{"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":"2026-10-23T09:42:15.961737+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.1,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-116.0,"direction":"higher_better","percentile":10}],"summary":"매출 -7.1%","percentile":25},"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":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.6,"direction":"higher_better","percentile":61}],"summary":"RSI 41","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -3,363원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -3,363, PBR 0.13x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.11,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 1.1x","percentile":42}},"signals":[],"summary":"SK디스커버리(006120)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1.05조. 현재가 60,200원, 전일 대비 +0.2%, 30일 +5.6%. ROE -0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.73만, 기관 순매도 1.10만.","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":3.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.37%","value_pct":3.37},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.11,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.37},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1507.4820358853322,"grade":"D","trend":"하락","atr_14":4371.428571428572,"rsi_14":41.216216216216225,"sma_20":64625.0,"sma_60":56930.0,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(1507.48)가 시그널선(2598.16)을 하회합니다(데드크로스). SMA20 64625, SMA60 56930 — 혼조세입니다. 볼린저밴드 56954~72296 (현재 위치 21%).","bb_lower":56954.04829893969,"bb_upper":72295.9517010603,"macd_signal":2598.1574341073688},"change_pct":-0.67,"chart_data":[{"date":"2024-10-23","open":30807,"high":30945,"low":30714,"close":30714,"volume":10412,"rsi_14":29.69,"sma_20":33847.5,"sma_60":34997.5,"sma_120":38080.42},{"date":"2024-10-24","open":30714,"high":30760,"low":30437,"close":30529,"volume":8610,"rsi_14":35.19,"sma_20":33762.5,"sma_60":34908.33,"sma_120":37981.25},{"date":"2024-10-25","open":30529,"high":30622,"low":30205,"close":30205,"volume":19293,"rsi_14":27.59,"sma_20":33642.5,"sma_60":34817.5,"sma_120":37878.33},{"date":"2024-10-28","open":30205,"high":30899,"low":30113,"close":30899,"volume":14693,"rsi_14":45.59,"sma_20":33565.0,"sma_60":34742.5,"sma_120":37782.08},{"date":"2024-10-29","open":31038,"high":31038,"low":30437,"close":30529,"volume":15488,"rsi_14":41.89,"sma_20":33472.5,"sma_60":34660.83,"sma_120":37678.75},{"date":"2024-10-30","open":30714,"high":30899,"low":30483,"close":30714,"volume":11819,"rsi_14":44.87,"sma_20":33395.0,"sma_60":34576.67,"sma_120":37576.25},{"date":"2024-10-31","open":30714,"high":31315,"low":30668,"close":31269,"volume":25784,"rsi_14":53.41,"sma_20":33360.0,"sma_60":34507.5,"sma_120":37480.83},{"date":"2024-11-01","open":31269,"high":31824,"low":31130,"close":31686,"volume":32230,"rsi_14":56.38,"sma_20":33382.5,"sma_60":34441.67,"sma_120":37395.0},{"date":"2024-11-04","open":31500,"high":31917,"low":31177,"close":31593,"volume":18086,"rsi_14":55.79,"sma_20":33392.5,"sma_60":34368.33,"sma_120":37304.58},{"date":"2024-11-05","open":31223,"high":31917,"low":31223,"close":31454,"volume":16920,"rsi_14":66.25,"sma_20":33407.5,"sma_60":34304.17,"sma_120":37214.17},{"date":"2024-11-06","open":31454,"high":31917,"low":31454,"close":31547,"volume":16532,"rsi_14":63.01,"sma_20":33432.5,"sma_60":34289.17,"sma_120":37127.92},{"date":"2024-11-07","open":31454,"high":32241,"low":31269,"close":32102,"volume":30622,"rsi_14":69.05,"sma_20":33487.5,"sma_60":34291.67,"sma_120":37047.92},{"date":"2024-11-08","open":31824,"high":32888,"low":31824,"close":32426,"volume":43317,"rsi_14":70.11,"sma_20":33565.0,"sma_60":34297.5,"sma_120":36973.33},{"date":"2024-11-11","open":32518,"high":33628,"low":32518,"close":33490,"volume":69804,"rsi_14":76.36,"sma_20":33692.5,"sma_60":34319.17,"sma_120":36909.58},{"date":"2024-11-12","open":33490,"high":33490,"low":31454,"close":32564,"volume":36447,"rsi_14":65.62,"sma_20":33772.5,"sma_60":34329.17,"sma_120":36840.42},{"date":"2024-11-13","open":31963,"high":32611,"low":31963,"close":32379,"volume":28765,"rsi_14":65.62,"sma_20":33887.5,"sma_60":34327.5,"sma_120":36774.17},{"date":"2024-11-14","open":32194,"high":32796,"low":31917,"close":32379,"volume":20275,"rsi_14":69.42,"sma_20":33980.0,"sma_60":34339.17,"sma_120":36709.17},{"date":"2024-11-15","open":32056,"high":33166,"low":32056,"close":32981,"volume":37565,"rsi_14":68.91,"sma_20":34107.5,"sma_60":34355.83,"sma_120":36652.92},{"date":"2024-11-18","open":32564,"high":33675,"low":32564,"close":33166,"volume":53976,"rsi_14":74.78,"sma_20":34235.0,"sma_60":34370.0,"sma_120":36599.17},{"date":"2024-11-19","open":33166,"high":33906,"low":32842,"close":33675,"volume":27314,"rsi_14":76.23,"sma_20":34390.0,"sma_60":34400.0,"sma_120":36545.0},{"date":"2024-11-20","open":33721,"high":34091,"low":33351,"close":33952,"volume":18548,"rsi_14":75.0,"sma_20":34565.0,"sma_60":34425.0,"sma_120":36497.08},{"date":"2024-11-21","open":33628,"high":34276,"low":33397,"close":33906,"volume":16961,"rsi_14":72.22,"sma_20":34747.5,"sma_60":34448.33,"sma_120":36446.25},{"date":"2024-11-22","open":33906,"high":34230,"low":33675,"close":33906,"volume":10336,"rsi_14":73.58,"sma_20":34947.5,"sma_60":34467.5,"sma_120":36395.0},{"date":"2024-11-25","open":33906,"high":34600,"low":33675,"close":34322,"volume":23007,"rsi_14":77.68,"sma_20":35132.5,"sma_60":34497.5,"sma_120":36347.08},{"date":"2024-11-26","open":34230,"high":35247,"low":34230,"close":34923,"volume":36279,"rsi_14":79.67,"sma_20":35370.0,"sma_60":34534.17,"sma_120":36306.25},{"date":"2024-11-27","open":34646,"high":35941,"low":34646,"close":35247,"volume":69763,"rsi_14":78.81,"sma_20":35615.0,"sma_60":34576.67,"sma_120":36256.67},{"date":"2024-11-28","open":34923,"high":36034,"low":34923,"close":35201,"volume":41738,"rsi_14":76.79,"sma_20":35827.5,"sma_60":34626.67,"sma_120":36200.83},{"date":"2024-11-29","open":34970,"high":35201,"low":33813,"close":34045,"volume":41443,"rsi_14":55.26,"sma_20":35955.0,"sma_60":34656.67,"sma_120":36143.75},{"date":"2024-12-02","open":33998,"high":34970,"low":33998,"close":34785,"volume":26286,"rsi_14":71.82,"sma_20":36127.5,"sma_60":34693.33,"sma_120":36096.25},{"date":"2024-12-03","open":34368,"high":35571,"low":33536,"close":35062,"volume":97931,"rsi_14":75.89,"sma_20":36322.5,"sma_60":34740.0,"sma_120":36052.92},{"date":"2024-12-04","open":34230,"high":35617,"low":34230,"close":35432,"volume":59916,"rsi_14":77.5,"sma_20":36532.5,"sma_60":34789.17,"sma_120":36017.5},{"date":"2024-12-05","open":35155,"high":35479,"low":34553,"close":34970,"volume":20753,"rsi_14":68.38,"sma_20":36687.5,"sma_60":34845.83,"sma_120":35985.83},{"date":"2024-12-06","open":34553,"high":35710,"low":34045,"close":35432,"volume":34699,"rsi_14":69.92,"sma_20":36850.0,"sma_60":34910.0,"sma_120":35964.17},{"date":"2024-12-09","open":34692,"high":35108,"low":33998,"close":34368,"volume":35638,"rsi_14":55.56,"sma_20":36897.5,"sma_60":34963.33,"sma_120":35936.67},{"date":"2024-12-10","open":33860,"high":37329,"low":33767,"close":37190,"volume":100188,"rsi_14":68.42,"sma_20":37147.5,"sma_60":35072.5,"sma_120":35931.67},{"date":"2024-12-11","open":36820,"high":38254,"low":36820,"close":37699,"volume":50258,"rsi_14":70.5,"sma_20":37435.0,"sma_60":35175.83,"sma_120":35927.5},{"date":"2024-12-12","open":37329,"high":38531,"low":37329,"close":38439,"volume":41759,"rsi_14":72.69,"sma_20":37762.5,"sma_60":35299.17,"sma_120":35932.92},{"date":"2024-12-13","open":38115,"high":38439,"low":36450,"close":36820,"volume":43895,"rsi_14":61.16,"sma_20":37970.0,"sma_60":35390.0,"sma_120":35922.5},{"date":"2024-12-16","open":37283,"high":37329,"low":36172,"close":36311,"volume":18421,"rsi_14":56.25,"sma_20":38140.0,"sma_60":35470.0,"sma_120":35905.83},{"date":"2024-12-17","open":35895,"high":36450,"low":35895,"close":36450,"volume":11301,"rsi_14":55.51,"sma_20":38290.0,"sma_60":35541.67,"sma_120":35897.5},{"date":"2024-12-18","open":36172,"high":36404,"low":35895,"close":35987,"volume":10053,"rsi_14":53.47,"sma_20":38400.0,"sma_60":35604.17,"sma_120":35896.67},{"date":"2024-12-19","open":35664,"high":36172,"low":35294,"close":35756,"volume":12553,"rsi_14":58.22,"sma_20":38500.0,"sma_60":35670.0,"sma_120":35895.83},{"date":"2024-12-20","open":36265,"high":36265,"low":35155,"close":35155,"volume":20110,"rsi_14":51.8,"sma_20":38567.5,"sma_60":35719.17,"sma_120":35899.17},{"date":"2024-12-23","open":35155,"high":36172,"low":34877,"close":35987,"volume":21043,"rsi_14":54.27,"sma_20":38657.5,"sma_60":35785.0,"sma_120":35910.83},{"date":"2024-12-24","open":35617,"high":37098,"low":35617,"close":36820,"volume":32242,"rsi_14":56.15,"sma_20":38760.0,"sma_60":35867.5,"sma_120":35926.25},{"date":"2024-12-26","open":36820,"high":38023,"low":36820,"close":37236,"volume":40595,"rsi_14":60.08,"sma_20":38867.5,"sma_60":35959.17,"sma_120":35942.08},{"date":"2024-12-27","open":36912,"high":36912,"low":35432,"close":36404,"volume":21259,"rsi_14":54.18,"sma_20":38932.5,"sma_60":36040.0,"sma_120":35959.17},{"date":"2024-12-30","open":36126,"high":36311,"low":34923,"close":35895,"volume":63684,"rsi_14":56.9,"sma_20":39032.5,"sma_60":36123.33,"sma_120":35971.67},{"date":"2025-01-02","open":36265,"high":36265,"low":35108,"close":35479,"volume":14866,"rsi_14":40.11,"sma_20":39070.0,"sma_60":36196.67,"sma_120":35981.25},{"date":"2025-01-03","open":35479,"high":36219,"low":35247,"close":35849,"volume":11043,"rsi_14":39.13,"sma_20":39112.5,"sma_60":36280.83,"sma_120":35998.75},{"date":"2025-01-06","open":35386,"high":35895,"low":34692,"close":34785,"volume":20201,"rsi_14":29.32,"sma_20":39077.5,"sma_60":36347.5,"sma_120":36006.25},{"date":"2025-01-07","open":35062,"high":35062,"low":34276,"close":34415,"volume":14387,"rsi_14":34.15,"sma_20":39047.5,"sma_60":36407.5,"sma_120":36013.33},{"date":"2025-01-08","open":34322,"high":34507,"low":33952,"close":34368,"volume":10275,"rsi_14":36.36,"sma_20":38990.0,"sma_60":36468.33,"sma_120":36023.33},{"date":"2025-01-09","open":34600,"high":34600,"low":33952,"close":34183,"volume":8287,"rsi_14":34.19,"sma_20":38980.0,"sma_60":36523.33,"sma_120":36028.75},{"date":"2025-01-10","open":34045,"high":34230,"low":33675,"close":33767,"volume":14789,"rsi_14":34.42,"sma_20":38795.0,"sma_60":36571.67,"sma_120":36025.42},{"date":"2025-01-13","open":33490,"high":33490,"low":31917,"close":33027,"volume":51379,"rsi_14":32.12,"sma_20":38542.5,"sma_60":36621.67,"sma_120":36014.17},{"date":"2025-01-14","open":32703,"high":33258,"low":32657,"close":33073,"volume":9386,"rsi_14":35.29,"sma_20":38252.5,"sma_60":36665.0,"sma_120":35998.33},{"date":"2025-01-15","open":32749,"high":33351,"low":32749,"close":33166,"volume":9023,"rsi_14":27.74,"sma_20":38055.0,"sma_60":36710.83,"sma_120":35986.25},{"date":"2025-01-16","open":33212,"high":33675,"low":32842,"close":33675,"volume":10454,"rsi_14":23.85,"sma_20":37912.5,"sma_60":36762.5,"sma_120":35967.08},{"date":"2025-01-17","open":33397,"high":33767,"low":33119,"close":33351,"volume":3480,"rsi_14":17.19,"sma_20":37745.0,"sma_60":36808.33,"sma_120":35947.08},{"date":"2025-01-20","open":33351,"high":33767,"low":32842,"close":32981,"volume":7925,"rsi_14":18.64,"sma_20":37582.5,"sma_60":36849.17,"sma_120":35923.33},{"date":"2025-01-21","open":32749,"high":33304,"low":32564,"close":33304,"volume":11881,"rsi_14":25.44,"sma_20":37450.0,"sma_60":36899.17,"sma_120":35903.75},{"date":"2025-01-22","open":33258,"high":33582,"low":32981,"close":33582,"volume":11347,"rsi_14":31.53,"sma_20":37365.0,"sma_60":36960.0,"sma_120":35888.75},{"date":"2025-01-23","open":33351,"high":33675,"low":32564,"close":32611,"volume":36813,"rsi_14":21.77,"sma_20":37182.5,"sma_60":36990.83,"sma_120":35866.67},{"date":"2025-01-24","open":32379,"high":32934,"low":32102,"close":32796,"volume":18146,"rsi_14":29.52,"sma_20":36965.0,"sma_60":37031.67,"sma_120":35846.25},{"date":"2025-01-31","open":32611,"high":33166,"low":32379,"close":32379,"volume":8107,"rsi_14":29.25,"sma_20":36702.5,"sma_60":37061.67,"sma_120":35819.17},{"date":"2025-02-03","open":32842,"high":32842,"low":31639,"close":32194,"volume":12042,"rsi_14":28.44,"sma_20":36475.0,"sma_60":37078.33,"sma_120":35792.92},{"date":"2025-02-04","open":32056,"high":32749,"low":32009,"close":32287,"volume":6655,"rsi_14":30.84,"sma_20":36280.0,"sma_60":37089.17,"sma_120":35765.42},{"date":"2025-02-05","open":32379,"high":32981,"low":32287,"close":32749,"volume":11149,"rsi_14":39.81,"sma_20":36132.5,"sma_60":37110.0,"sma_120":35739.17},{"date":"2025-02-06","open":32518,"high":33119,"low":32518,"close":33119,"volume":11977,"rsi_14":51.0,"sma_20":35985.0,"sma_60":37140.0,"sma_120":35722.08},{"date":"2025-02-07","open":32888,"high":33073,"low":32518,"close":32981,"volume":14474,"rsi_14":49.02,"sma_20":35887.5,"sma_60":37165.83,"sma_120":35727.5},{"date":"2025-02-10","open":32749,"high":33212,"low":32472,"close":32888,"volume":8656,"rsi_14":47.06,"sma_20":35805.0,"sma_60":37180.0,"sma_120":35735.83},{"date":"2025-02-11","open":32888,"high":33212,"low":32611,"close":32888,"volume":15108,"rsi_14":40.66,"sma_20":35725.0,"sma_60":37188.33,"sma_120":35742.92},{"date":"2025-02-12","open":32888,"high":32934,"low":32379,"close":32842,"volume":8783,"rsi_14":43.53,"sma_20":35652.5,"sma_60":37176.67,"sma_120":35747.92},{"date":"2025-02-13","open":32657,"high":33536,"low":32657,"close":33304,"volume":16539,"rsi_14":54.02,"sma_20":35627.5,"sma_60":37190.0,"sma_120":35759.58},{"date":"2025-02-14","open":33536,"high":33628,"low":33119,"close":33443,"volume":9169,"rsi_14":51.81,"sma_20":35650.0,"sma_60":37209.17,"sma_120":35768.33},{"date":"2025-02-17","open":33397,"high":33952,"low":33119,"close":33721,"volume":15093,"rsi_14":51.81,"sma_20":35685.0,"sma_60":37233.33,"sma_120":35786.25},{"date":"2025-02-18","open":33628,"high":33813,"low":33351,"close":33767,"volume":8832,"rsi_14":69.84,"sma_20":35717.5,"sma_60":37247.5,"sma_120":35801.67},{"date":"2025-02-19","open":33721,"high":34137,"low":33721,"close":34091,"volume":14390,"rsi_14":71.21,"sma_20":35740.0,"sma_60":37264.17,"sma_120":35817.08},{"date":"2025-02-20","open":33813,"high":34183,"low":33767,"close":34137,"volume":10179,"rsi_14":82.76,"sma_20":35782.5,"sma_60":37272.5,"sma_120":35836.25},{"date":"2025-02-21","open":34137,"high":34183,"low":33860,"close":34045,"volume":5905,"rsi_14":85.71,"sma_20":35840.0,"sma_60":37274.17,"sma_120":35849.58},{"date":"2025-02-24","open":33767,"high":34137,"low":33397,"close":34091,"volume":5787,"rsi_14":85.45,"sma_20":35882.5,"sma_60":37277.5,"sma_120":35862.92},{"date":"2025-02-25","open":33952,"high":34045,"low":33582,"close":33721,"volume":9016,"rsi_14":69.81,"sma_20":35890.0,"sma_60":37274.17,"sma_120":35870.83},{"date":"2025-02-26","open":33767,"high":34137,"low":33304,"close":33998,"volume":15006,"rsi_14":68.63,"sma_20":35965.0,"sma_60":37268.33,"sma_120":35882.92},{"date":"2025-02-27","open":33675,"high":33721,"low":33397,"close":33582,"volume":12815,"rsi_14":61.4,"sma_20":36007.5,"sma_60":37244.17,"sma_120":35889.17},{"date":"2025-02-28","open":33258,"high":33443,"low":32379,"close":32379,"volume":27928,"rsi_14":43.21,"sma_20":36007.5,"sma_60":37192.5,"sma_120":35884.58},{"date":"2025-03-04","open":32009,"high":32518,"low":31824,"close":31963,"volume":16075,"rsi_14":38.89,"sma_20":35995.0,"sma_60":37134.17,"sma_120":35880.42},{"date":"2025-03-05","open":33721,"high":35108,"low":33490,"close":34970,"volume":119138,"rsi_14":64.94,"sma_20":36140.0,"sma_60":37150.83,"sma_120":35903.75},{"date":"2025-03-06","open":35062,"high":35571,"low":34646,"close":35340,"volume":27760,"rsi_14":64.47,"sma_20":36280.0,"sma_60":37160.83,"sma_120":35927.08},{"date":"2025-03-07","open":34831,"high":35155,"low":34507,"close":34831,"volume":39195,"rsi_14":59.38,"sma_20":36372.5,"sma_60":37156.67,"sma_120":35948.33},{"date":"2025-03-10","open":34877,"high":35525,"low":34831,"close":35386,"volume":17868,"rsi_14":60.84,"sma_20":36502.5,"sma_60":37155.83,"sma_120":35972.5},{"date":"2025-03-11","open":34553,"high":35294,"low":34461,"close":35294,"volume":18703,"rsi_14":59.88,"sma_20":36632.5,"sma_60":37161.67,"sma_120":36003.75},{"date":"2025-03-12","open":35247,"high":36542,"low":34923,"close":36219,"volume":35571,"rsi_14":62.78,"sma_20":36812.5,"sma_60":37175.83,"sma_120":36042.92},{"date":"2025-03-13","open":35710,"high":36681,"low":33582,"close":35155,"volume":98996,"rsi_14":55.45,"sma_20":36937.5,"sma_60":37190.0,"sma_120":36076.67},{"date":"2025-03-14","open":35340,"high":37005,"low":35155,"close":36912,"volume":69468,"rsi_14":63.03,"sma_20":37132.5,"sma_60":37185.0,"sma_120":36128.75},{"date":"2025-03-17","open":36912,"high":37283,"low":36450,"close":37190,"volume":27494,"rsi_14":63.79,"sma_20":37335.0,"sma_60":37175.83,"sma_120":36175.83},{"date":"2025-03-18","open":36866,"high":37606,"low":36820,"close":37051,"volume":21076,"rsi_14":65.13,"sma_20":37515.0,"sma_60":37150.83,"sma_120":36225.0},{"date":"2025-03-19","open":36311,"high":37283,"low":36311,"close":36959,"volume":11970,"rsi_14":63.68,"sma_20":37687.5,"sma_60":37153.33,"sma_120":36271.67},{"date":"2025-03-20","open":36959,"high":37375,"low":36866,"close":37144,"volume":14630,"rsi_14":66.81,"sma_20":37852.5,"sma_60":37168.33,"sma_120":36319.17},{"date":"2025-03-21","open":36866,"high":37930,"low":36774,"close":37930,"volume":38292,"rsi_14":77.27,"sma_20":38057.5,"sma_60":37195.0,"sma_120":36368.33},{"date":"2025-03-24","open":37930,"high":38023,"low":37375,"close":37606,"volume":20526,"rsi_14":77.98,"sma_20":38250.0,"sma_60":37224.17,"sma_120":36414.17},{"date":"2025-03-25","open":37283,"high":37699,"low":35710,"close":36126,"volume":33216,"rsi_14":56.76,"sma_20":38360.0,"sma_60":37230.83,"sma_120":36450.42},{"date":"2025-03-26","open":35895,"high":36172,"low":35571,"close":36126,"volume":18546,"rsi_14":54.8,"sma_20":38490.0,"sma_60":37248.33,"sma_120":36483.75},{"date":"2025-03-27","open":35710,"high":36450,"low":35664,"close":35941,"volume":13144,"rsi_14":57.06,"sma_20":38595.0,"sma_60":37247.5,"sma_120":36516.25},{"date":"2025-03-28","open":36800,"high":37134,"low":36180,"close":36991,"volume":17882,"rsi_14":53.12,"sma_20":38717.5,"sma_60":37230.0,"sma_120":36548.75},{"date":"2025-03-31","open":35989,"high":36896,"low":35989,"close":36609,"volume":20165,"rsi_14":51.2,"sma_20":38885.0,"sma_60":37198.33,"sma_120":36578.75},{"date":"2025-04-01","open":35989,"high":37898,"low":35989,"close":37659,"volume":16364,"rsi_14":51.79,"sma_20":39130.0,"sma_60":37200.0,"sma_120":36620.0},{"date":"2025-04-02","open":37421,"high":38709,"low":37134,"close":38328,"volume":33471,"rsi_14":63.52,"sma_20":39247.5,"sma_60":37222.5,"sma_120":36672.92},{"date":"2025-04-03","open":38232,"high":38280,"low":37564,"close":37850,"volume":21586,"rsi_14":48.09,"sma_20":39320.0,"sma_60":37244.17,"sma_120":36720.42},{"date":"2025-04-04","open":36657,"high":39091,"low":36657,"close":38996,"volume":56694,"rsi_14":54.36,"sma_20":39480.0,"sma_60":37279.17,"sma_120":36780.0},{"date":"2025-04-07","open":37850,"high":38232,"low":37182,"close":37278,"volume":33995,"rsi_14":44.51,"sma_20":39520.0,"sma_60":37303.33,"sma_120":36825.42},{"date":"2025-04-08","open":38184,"high":38375,"low":36753,"close":36943,"volume":52577,"rsi_14":43.32,"sma_20":39547.5,"sma_60":37328.33,"sma_120":36867.92},{"date":"2025-04-09","open":37373,"high":37373,"low":35559,"close":36275,"volume":23101,"rsi_14":39.09,"sma_20":39490.0,"sma_60":37342.5,"sma_120":36905.42},{"date":"2025-04-10","open":36657,"high":37898,"low":36609,"close":37421,"volume":15638,"rsi_14":41.18,"sma_20":39550.0,"sma_60":37380.0,"sma_120":36951.67},{"date":"2025-04-11","open":37421,"high":37755,"low":37134,"close":37659,"volume":18173,"rsi_14":44.06,"sma_20":39527.5,"sma_60":37429.17,"sma_120":37000.42},{"date":"2025-04-14","open":37659,"high":38137,"low":37564,"close":37755,"volume":19592,"rsi_14":52.91,"sma_20":39495.0,"sma_60":37493.33,"sma_120":37057.5},{"date":"2025-04-15","open":37421,"high":38280,"low":37278,"close":37803,"volume":32682,"rsi_14":53.18,"sma_20":39472.5,"sma_60":37557.5,"sma_120":37111.25},{"date":"2025-04-16","open":37803,"high":38280,"low":37612,"close":37946,"volume":27382,"rsi_14":55.23,"sma_20":39462.5,"sma_60":37622.5,"sma_120":37166.67},{"date":"2025-04-17","open":37850,"high":38662,"low":37850,"close":38566,"volume":23934,"rsi_14":59.02,"sma_20":39475.0,"sma_60":37689.17,"sma_120":37225.83},{"date":"2025-04-18","open":38566,"high":38948,"low":36562,"close":38948,"volume":167005,"rsi_14":63.39,"sma_20":39465.0,"sma_60":37768.33,"sma_120":37288.33},{"date":"2025-04-21","open":38948,"high":39091,"low":38184,"close":38662,"volume":15627,"rsi_14":56.29,"sma_20":39457.5,"sma_60":37849.17,"sma_120":37349.17},{"date":"2025-04-22","open":38614,"high":38948,"low":38423,"close":38757,"volume":15501,"rsi_14":52.9,"sma_20":39535.0,"sma_60":37925.83,"sma_120":37412.5},{"date":"2025-04-23","open":38757,"high":39044,"low":38041,"close":38328,"volume":21122,"rsi_14":53.25,"sma_20":39590.0,"sma_60":37990.0,"sma_120":37475.0},{"date":"2025-04-24","open":38614,"high":39855,"low":38566,"close":39521,"volume":46136,"rsi_14":53.55,"sma_20":39717.5,"sma_60":38092.5,"sma_120":37541.67},{"date":"2025-04-25","open":38948,"high":40380,"low":38948,"close":40332,"volume":49699,"rsi_14":73.53,"sma_20":39892.5,"sma_60":38205.83,"sma_120":37618.75},{"date":"2025-04-28","open":39330,"high":40285,"low":39330,"close":39760,"volume":21441,"rsi_14":70.92,"sma_20":40057.5,"sma_60":38316.67,"sma_120":37689.17},{"date":"2025-04-29","open":39330,"high":40428,"low":39235,"close":40094,"volume":16868,"rsi_14":79.85,"sma_20":40185.0,"sma_60":38436.67,"sma_120":37757.5},{"date":"2025-04-30","open":40094,"high":40237,"low":39712,"close":39712,"volume":14006,"rsi_14":70.34,"sma_20":40257.5,"sma_60":38548.33,"sma_120":37818.75},{"date":"2025-05-02","open":39473,"high":40094,"low":39425,"close":39950,"volume":17732,"rsi_14":70.34,"sma_20":40367.5,"sma_60":38655.83,"sma_120":37882.92},{"date":"2025-05-07","open":40332,"high":40332,"low":39091,"close":39521,"volume":17285,"rsi_14":64.8,"sma_20":40395.0,"sma_60":38749.17,"sma_120":37944.58},{"date":"2025-05-08","open":39807,"high":39807,"low":39378,"close":39521,"volume":10712,"rsi_14":64.52,"sma_20":40512.5,"sma_60":38845.0,"sma_120":38005.42},{"date":"2025-05-09","open":39903,"high":40237,"low":39378,"close":39712,"volume":25604,"rsi_14":64.8,"sma_20":40657.5,"sma_60":38945.83,"sma_120":38062.92},{"date":"2025-05-12","open":39760,"high":40380,"low":39712,"close":40332,"volume":23447,"rsi_14":64.8,"sma_20":40870.0,"sma_60":39057.5,"sma_120":38122.92},{"date":"2025-05-13","open":40046,"high":40905,"low":40046,"close":40905,"volume":31228,"rsi_14":65.89,"sma_20":41052.5,"sma_60":39180.0,"sma_120":38178.33},{"date":"2025-05-14","open":40905,"high":41191,"low":40571,"close":40666,"volume":24451,"rsi_14":66.41,"sma_20":41210.0,"sma_60":39290.0,"sma_120":38240.0},{"date":"2025-05-15","open":40428,"high":42146,"low":40428,"close":41621,"volume":44554,"rsi_14":70.55,"sma_20":41412.5,"sma_60":39414.17,"sma_120":38311.67},{"date":"2025-05-16","open":41669,"high":42576,"low":41191,"close":41239,"volume":33711,"rsi_14":71.03,"sma_20":41592.5,"sma_60":39526.67,"sma_120":38380.0},{"date":"2025-05-19","open":41812,"high":42576,"low":41335,"close":42385,"volume":36365,"rsi_14":70.83,"sma_20":41825.0,"sma_60":39658.33,"sma_120":38452.92},{"date":"2025-05-20","open":42385,"high":43769,"low":42385,"close":43387,"volume":51431,"rsi_14":71.62,"sma_20":42077.5,"sma_60":39801.67,"sma_120":38532.92},{"date":"2025-05-21","open":43387,"high":43673,"low":42910,"close":43435,"volume":26449,"rsi_14":78.1,"sma_20":42312.5,"sma_60":39945.0,"sma_120":38608.75},{"date":"2025-05-22","open":43339,"high":43721,"low":41478,"close":41907,"volume":29558,"rsi_14":61.73,"sma_20":42482.5,"sma_60":40063.33,"sma_120":38668.75},{"date":"2025-05-23","open":41907,"high":42432,"low":41287,"close":42146,"volume":18786,"rsi_14":66.04,"sma_20":42660.0,"sma_60":40185.0,"sma_120":38731.25},{"date":"2025-05-26","open":41669,"high":42480,"low":41669,"close":42242,"volume":16068,"rsi_14":65.38,"sma_20":42865.0,"sma_60":40315.0,"sma_120":38794.58},{"date":"2025-05-27","open":41716,"high":43530,"low":41716,"close":43435,"volume":40563,"rsi_14":73.84,"sma_20":43070.0,"sma_60":40460.83,"sma_120":38864.58},{"date":"2025-05-28","open":43530,"high":45201,"low":43530,"close":45201,"volume":63609,"rsi_14":78.47,"sma_20":43325.0,"sma_60":40645.0,"sma_120":38944.58},{"date":"2025-05-29","open":45344,"high":46824,"low":44533,"close":46299,"volume":56146,"rsi_14":80.26,"sma_20":43667.5,"sma_60":40870.0,"sma_120":39031.25},{"date":"2025-05-30","open":46824,"high":46824,"low":44628,"close":44724,"volume":36498,"rsi_14":68.55,"sma_20":43910.0,"sma_60":41075.0,"sma_120":39104.58},{"date":"2025-06-02","open":44676,"high":46299,"low":44676,"close":45726,"volume":32790,"rsi_14":69.65,"sma_20":44225.0,"sma_60":41243.33,"sma_120":39197.08},{"date":"2025-06-04","open":45917,"high":49926,"low":45917,"close":49640,"volume":133403,"rsi_14":78.14,"sma_20":44732.5,"sma_60":41473.33,"sma_120":39317.08},{"date":"2025-06-05","open":50117,"high":50117,"low":48590,"close":49258,"volume":40277,"rsi_14":74.84,"sma_20":45242.5,"sma_60":41705.83,"sma_120":39431.25},{"date":"2025-06-09","open":49735,"high":51167,"low":48876,"close":49544,"volume":74534,"rsi_14":77.19,"sma_20":45767.5,"sma_60":41933.33,"sma_120":39544.58},{"date":"2025-06-10","open":49735,"high":50403,"low":48972,"close":50117,"volume":28928,"rsi_14":76.3,"sma_20":46312.5,"sma_60":42172.5,"sma_120":39667.08},{"date":"2025-06-11","open":50690,"high":51549,"low":49544,"close":51167,"volume":54010,"rsi_14":76.38,"sma_20":46880.0,"sma_60":42413.33,"sma_120":39794.58},{"date":"2025-06-12","open":50976,"high":52313,"low":50785,"close":51072,"volume":35338,"rsi_14":75.81,"sma_20":47412.5,"sma_60":42671.67,"sma_120":39930.83},{"date":"2025-06-13","open":51549,"high":52313,"low":47921,"close":49831,"volume":64965,"rsi_14":77.3,"sma_20":47892.5,"sma_60":42876.67,"sma_120":40030.83},{"date":"2025-06-16","open":49831,"high":51931,"low":49544,"close":51740,"volume":65613,"rsi_14":79.65,"sma_20":48422.5,"sma_60":43110.0,"sma_120":40142.92},{"date":"2025-06-17","open":51931,"high":52408,"low":50308,"close":50690,"volume":33882,"rsi_14":74.65,"sma_20":48917.5,"sma_60":43327.5,"sma_120":40239.17},{"date":"2025-06-18","open":50690,"high":51167,"low":49640,"close":50308,"volume":36208,"rsi_14":71.05,"sma_20":49332.5,"sma_60":43540.0,"sma_120":40346.67},{"date":"2025-06-19","open":50785,"high":52122,"low":50022,"close":51931,"volume":48771,"rsi_14":70.8,"sma_20":49780.0,"sma_60":43777.5,"sma_120":40472.92},{"date":"2025-06-20","open":51740,"high":52408,"low":51167,"close":51549,"volume":36107,"rsi_14":66.98,"sma_20":50205.0,"sma_60":43994.17,"sma_120":40594.58},{"date":"2025-06-23","open":50594,"high":54126,"low":50594,"close":53363,"volume":75428,"rsi_14":77.51,"sma_20":50805.0,"sma_60":44248.33,"sma_120":40736.25},{"date":"2025-06-24","open":54126,"high":54413,"low":53172,"close":53649,"volume":33739,"rsi_14":76.43,"sma_20":51407.5,"sma_60":44534.17,"sma_120":40882.5},{"date":"2025-06-25","open":53745,"high":55558,"low":53745,"close":55177,"volume":69692,"rsi_14":71.97,"sma_20":52085.0,"sma_60":44846.67,"sma_120":41047.5},{"date":"2025-06-26","open":55081,"high":55367,"low":51931,"close":52885,"volume":42663,"rsi_14":62.5,"sma_20":52580.0,"sma_60":45122.5,"sma_120":41185.0},{"date":"2025-06-27","open":54413,"high":55940,"low":54031,"close":54699,"volume":52419,"rsi_14":66.07,"sma_20":53077.5,"sma_60":45431.67,"sma_120":41330.83},{"date":"2025-06-30","open":54699,"high":57277,"low":54699,"close":56036,"volume":67583,"rsi_14":67.61,"sma_20":53587.5,"sma_60":45770.83,"sma_120":41484.58},{"date":"2025-07-01","open":57086,"high":60045,"low":56895,"close":59090,"volume":154558,"rsi_14":71.07,"sma_20":54340.0,"sma_60":46145.0,"sma_120":41672.5},{"date":"2025-07-02","open":59090,"high":59186,"low":55367,"close":57563,"volume":156886,"rsi_14":66.04,"sma_20":54960.0,"sma_60":46480.83,"sma_120":41851.67},{"date":"2025-07-03","open":57563,"high":59663,"low":57086,"close":58040,"volume":56867,"rsi_14":71.08,"sma_20":55400.0,"sma_60":46833.33,"sma_120":42038.75},{"date":"2025-07-04","open":58136,"high":58995,"low":55845,"close":55845,"volume":34251,"rsi_14":60.39,"sma_20":55745.0,"sma_60":47127.5,"sma_120":42203.33},{"date":"2025-07-07","open":55940,"high":57945,"low":55845,"close":57658,"volume":39911,"rsi_14":66.98,"sma_20":56170.0,"sma_60":47483.33,"sma_120":42393.33},{"date":"2025-07-08","open":57849,"high":58804,"low":57277,"close":58709,"volume":36979,"rsi_14":69.82,"sma_20":56620.0,"sma_60":47863.33,"sma_120":42595.83},{"date":"2025-07-09","open":59186,"high":60045,"low":58231,"close":59854,"volume":31768,"rsi_14":69.12,"sma_20":57075.0,"sma_60":48275.0,"sma_120":42808.75},{"date":"2025-07-10","open":60140,"high":61095,"low":60045,"close":61095,"volume":46133,"rsi_14":72.12,"sma_20":57600.0,"sma_60":48688.33,"sma_120":43034.17},{"date":"2025-07-11","open":61572,"high":61859,"low":59186,"close":59377,"volume":26619,"rsi_14":64.0,"sma_20":58100.0,"sma_60":49067.5,"sma_120":43248.33},{"date":"2025-07-14","open":59568,"high":59854,"low":55558,"close":58804,"volume":39147,"rsi_14":61.84,"sma_20":58470.0,"sma_60":49435.0,"sma_120":43464.17},{"date":"2025-07-15","open":58804,"high":59854,"low":58613,"close":59663,"volume":19934,"rsi_14":60.63,"sma_20":58940.0,"sma_60":49816.67,"sma_120":43687.08},{"date":"2025-07-16","open":59377,"high":60236,"low":58995,"close":59090,"volume":25311,"rsi_14":66.01,"sma_20":59400.0,"sma_60":50185.83,"sma_120":43904.17},{"date":"2025-07-17","open":60140,"high":60236,"low":58899,"close":59568,"volume":24475,"rsi_14":63.49,"sma_20":59800.0,"sma_60":50552.5,"sma_120":44120.83},{"date":"2025-07-18","open":59568,"high":59663,"low":57086,"close":57658,"volume":28049,"rsi_14":54.36,"sma_20":60120.0,"sma_60":50879.17,"sma_120":44323.75},{"date":"2025-07-21","open":57754,"high":58422,"low":56418,"close":56704,"volume":25552,"rsi_14":42.77,"sma_20":60295.0,"sma_60":51194.17,"sma_120":44521.67},{"date":"2025-07-22","open":56131,"high":57277,"low":55654,"close":56036,"volume":28639,"rsi_14":45.12,"sma_20":60420.0,"sma_60":51495.83,"sma_120":44710.83},{"date":"2025-07-23","open":56227,"high":56990,"low":55749,"close":56799,"volume":35480,"rsi_14":46.11,"sma_20":60505.0,"sma_60":51818.33,"sma_120":44904.17},{"date":"2025-07-24","open":57086,"high":57086,"low":54795,"close":54986,"volume":33003,"rsi_14":47.24,"sma_20":60615.0,"sma_60":52088.33,"sma_120":45090.42},{"date":"2025-07-25","open":54890,"high":55272,"low":53649,"close":54222,"volume":24588,"rsi_14":38.16,"sma_20":60590.0,"sma_60":52330.83,"sma_120":45268.33},{"date":"2025-07-28","open":52885,"high":53936,"low":51454,"close":52408,"volume":52787,"rsi_14":29.38,"sma_20":60400.0,"sma_60":52551.67,"sma_120":45434.17},{"date":"2025-07-29","open":53458,"high":54126,"low":52313,"close":53076,"volume":30982,"rsi_14":27.1,"sma_20":60085.0,"sma_60":52778.33,"sma_120":45607.5},{"date":"2025-07-30","open":54413,"high":54413,"low":52695,"close":52695,"volume":15649,"rsi_14":19.86,"sma_20":59830.0,"sma_60":53005.0,"sma_120":45776.67},{"date":"2025-07-31","open":54699,"high":54699,"low":52122,"close":52217,"volume":13550,"rsi_14":21.8,"sma_20":59525.0,"sma_60":53219.17,"sma_120":45937.5},{"date":"2025-08-01","open":52217,"high":52217,"low":49353,"close":49544,"volume":27045,"rsi_14":18.71,"sma_20":59195.0,"sma_60":53394.17,"sma_120":46071.67},{"date":"2025-08-04","open":50403,"high":51072,"low":49258,"close":50690,"volume":18671,"rsi_14":20.25,"sma_20":58830.0,"sma_60":53589.17,"sma_120":46217.08},{"date":"2025-08-05","open":50976,"high":53554,"low":50976,"close":52885,"volume":56158,"rsi_14":31.43,"sma_20":58525.0,"sma_60":53819.17,"sma_120":46382.5},{"date":"2025-08-06","open":53363,"high":54222,"low":52981,"close":53363,"volume":16073,"rsi_14":31.43,"sma_20":58185.0,"sma_60":54046.67,"sma_120":46552.08},{"date":"2025-08-07","open":53745,"high":53840,"low":52313,"close":52790,"volume":10375,"rsi_14":34.16,"sma_20":57750.0,"sma_60":54254.17,"sma_120":46717.08},{"date":"2025-08-08","open":52983,"high":53657,"low":52116,"close":53561,"volume":15140,"rsi_14":37.66,"sma_20":57420.0,"sma_60":54470.83,"sma_120":46880.42},{"date":"2025-08-11","open":53657,"high":53850,"low":52019,"close":52019,"volume":15367,"rsi_14":35.58,"sma_20":57040.0,"sma_60":54644.17,"sma_120":47029.17},{"date":"2025-08-12","open":52983,"high":53368,"low":51441,"close":51538,"volume":13322,"rsi_14":31.25,"sma_20":56590.0,"sma_60":54815.83,"sma_120":47171.25},{"date":"2025-08-13","open":52790,"high":52790,"low":50478,"close":51249,"volume":19138,"rsi_14":34.72,"sma_20":56155.0,"sma_60":54962.5,"sma_120":47310.42},{"date":"2025-08-14","open":51538,"high":52019,"low":50767,"close":50767,"volume":15817,"rsi_14":35.46,"sma_20":55670.0,"sma_60":55083.33,"sma_120":47442.5},{"date":"2025-08-18","open":52501,"high":52501,"low":49900,"close":49900,"volume":8385,"rsi_14":38.17,"sma_20":55240.0,"sma_60":55188.33,"sma_120":47566.67},{"date":"2025-08-19","open":49804,"high":49900,"low":48551,"close":48551,"volume":18148,"rsi_14":31.16,"sma_20":54790.0,"sma_60":55296.67,"sma_120":47680.0},{"date":"2025-08-20","open":48455,"high":48840,"low":47058,"close":48118,"volume":30805,"rsi_14":31.05,"sma_20":54352.5,"sma_60":55393.33,"sma_120":47789.17},{"date":"2025-08-21","open":49129,"high":50574,"low":48648,"close":49707,"volume":26174,"rsi_14":39.67,"sma_20":53957.5,"sma_60":55515.83,"sma_120":47915.42},{"date":"2025-08-22","open":50382,"high":50960,"low":49033,"close":49804,"volume":11744,"rsi_14":49.19,"sma_20":53662.5,"sma_60":55619.17,"sma_120":48040.0},{"date":"2025-08-25","open":49804,"high":50382,"low":48840,"close":49707,"volume":12056,"rsi_14":43.3,"sma_20":53402.5,"sma_60":55690.0,"sma_120":48167.5},{"date":"2025-08-26","open":50189,"high":50189,"low":49226,"close":49418,"volume":12326,"rsi_14":27.72,"sma_20":53222.5,"sma_60":55736.67,"sma_120":48303.33},{"date":"2025-08-27","open":49804,"high":50189,"low":48744,"close":49418,"volume":7335,"rsi_14":23.56,"sma_20":53007.5,"sma_60":55810.83,"sma_120":48442.92},{"date":"2025-08-28","open":50093,"high":51345,"low":49226,"close":50285,"volume":10729,"rsi_14":32.78,"sma_20":52857.5,"sma_60":55882.5,"sma_120":48562.92},{"date":"2025-08-29","open":50863,"high":51104,"low":50285,"close":50960,"volume":13555,"rsi_14":35.64,"sma_20":52767.5,"sma_60":55897.5,"sma_120":48685.42},{"date":"2025-09-01","open":50863,"high":51538,"low":50093,"close":50093,"volume":10843,"rsi_14":38.51,"sma_20":52772.5,"sma_60":55904.17,"sma_120":48805.0},{"date":"2025-09-02","open":50960,"high":50960,"low":49418,"close":49418,"volume":6912,"rsi_14":37.64,"sma_20":52682.5,"sma_60":55894.17,"sma_120":48913.75},{"date":"2025-09-03","open":49996,"high":49996,"low":48840,"close":49129,"volume":4235,"rsi_14":37.64,"sma_20":52462.5,"sma_60":55869.17,"sma_120":49020.83},{"date":"2025-09-04","open":49804,"high":49900,"low":49033,"close":49804,"volume":4613,"rsi_14":44.51,"sma_20":52252.5,"sma_60":55837.5,"sma_120":49125.42},{"date":"2025-09-05","open":50767,"high":51152,"low":49515,"close":50285,"volume":8898,"rsi_14":52.3,"sma_20":52097.5,"sma_60":55815.83,"sma_120":49243.75},{"date":"2025-09-08","open":50863,"high":51152,"low":49707,"close":50767,"volume":12377,"rsi_14":64.74,"sma_20":51952.5,"sma_60":55824.17,"sma_120":49350.42},{"date":"2025-09-09","open":50767,"high":52308,"low":50767,"close":52308,"volume":16567,"rsi_14":74.3,"sma_20":51967.5,"sma_60":55825.83,"sma_120":49467.92},{"date":"2025-09-10","open":52501,"high":52597,"low":51538,"close":51827,"volume":8593,"rsi_14":64.1,"sma_20":51982.5,"sma_60":55837.5,"sma_120":49582.5},{"date":"2025-09-11","open":52405,"high":52405,"low":51056,"close":51345,"volume":7806,"rsi_14":59.76,"sma_20":51987.5,"sma_60":55847.5,"sma_120":49693.75},{"date":"2025-09-12","open":52405,"high":52405,"low":51152,"close":51441,"volume":10172,"rsi_14":60.98,"sma_20":52022.5,"sma_60":55830.83,"sma_120":49804.17},{"date":"2025-09-15","open":52212,"high":53272,"low":52019,"close":52790,"volume":25018,"rsi_14":68.82,"sma_20":52172.5,"sma_60":55844.17,"sma_120":49919.17},{"date":"2025-09-16","open":53079,"high":53079,"low":52116,"close":52405,"volume":22563,"rsi_14":65.98,"sma_20":52372.5,"sma_60":55819.17,"sma_120":50033.75},{"date":"2025-09-17","open":53272,"high":53272,"low":51923,"close":52790,"volume":15327,"rsi_14":64.13,"sma_20":52615.0,"sma_60":55795.83,"sma_120":50165.0},{"date":"2025-09-18","open":52597,"high":53364,"low":51925,"close":52405,"volume":13163,"rsi_14":59.77,"sma_20":52765.0,"sma_60":55742.5,"sma_120":50294.58},{"date":"2025-09-19","open":54700,"high":55000,"low":53800,"close":54100,"volume":21965,"rsi_14":62.65,"sma_20":52885.0,"sma_60":55720.83,"sma_120":50421.67},{"date":"2025-09-22","open":52597,"high":53464,"low":52405,"close":53464,"volume":15318,"rsi_14":73.33,"sma_20":53080.0,"sma_60":55690.83,"sma_120":50561.25},{"date":"2025-09-23","open":53464,"high":53464,"low":51634,"close":52597,"volume":16336,"rsi_14":68.75,"sma_20":53245.0,"sma_60":55622.5,"sma_120":50696.67},{"date":"2025-09-24","open":52597,"high":52790,"low":51634,"close":52019,"volume":16170,"rsi_14":62.11,"sma_20":53380.0,"sma_60":55490.83,"sma_120":50817.92},{"date":"2025-09-25","open":52019,"high":52019,"low":51056,"close":52019,"volume":14373,"rsi_14":60.0,"sma_20":53470.0,"sma_60":55385.83,"sma_120":50933.33},{"date":"2025-09-26","open":52501,"high":52501,"low":50285,"close":50863,"volume":15078,"rsi_14":50.52,"sma_20":53465.0,"sma_60":55252.5,"sma_120":51042.92},{"date":"2025-09-29","open":50960,"high":52405,"low":50960,"close":52405,"volume":9943,"rsi_14":50.52,"sma_20":53585.0,"sma_60":55184.17,"sma_120":51155.83},{"date":"2025-09-30","open":52694,"high":52790,"low":51056,"close":51923,"volume":16464,"rsi_14":50.52,"sma_20":53715.0,"sma_60":55075.83,"sma_120":51279.58},{"date":"2025-10-01","open":52019,"high":52116,"low":50382,"close":50767,"volume":17692,"rsi_14":47.12,"sma_20":53800.0,"sma_60":54929.17,"sma_120":51396.25},{"date":"2025-10-02","open":51439,"high":52887,"low":51246,"close":52501,"volume":19098,"rsi_14":54.17,"sma_20":53935.0,"sma_60":54790.83,"sma_120":51532.92},{"date":"2025-10-10","open":52597,"high":52790,"low":50189,"close":50382,"volume":21286,"rsi_14":40.16,"sma_20":53940.0,"sma_60":54595.83,"sma_120":51642.08},{"date":"2025-10-13","open":50863,"high":50960,"low":48262,"close":49129,"volume":19044,"rsi_14":37.5,"sma_20":53855.0,"sma_60":54409.17,"sma_120":51738.33},{"date":"2025-10-14","open":49226,"high":49804,"low":48262,"close":48262,"volume":21010,"rsi_14":33.33,"sma_20":53645.0,"sma_60":54217.5,"sma_120":51826.25},{"date":"2025-10-15","open":48262,"high":50093,"low":48262,"close":50093,"volume":30082,"rsi_14":41.77,"sma_20":53555.0,"sma_60":54042.5,"sma_120":51929.58},{"date":"2025-10-16","open":50093,"high":50960,"low":49129,"close":49611,"volume":11214,"rsi_14":41.77,"sma_20":53465.0,"sma_60":53869.17,"sma_120":52027.5},{"date":"2025-10-17","open":49900,"high":49900,"low":48166,"close":48455,"volume":18590,"rsi_14":33.33,"sma_20":53310.0,"sma_60":53667.5,"sma_120":52110.0},{"date":"2025-10-20","open":48937,"high":49033,"low":45517,"close":48937,"volume":11403,"rsi_14":37.5,"sma_20":53110.0,"sma_60":53507.5,"sma_120":52193.33},{"date":"2025-10-21","open":48937,"high":49900,"low":48118,"close":48262,"volume":21512,"rsi_14":37.25,"sma_20":52895.0,"sma_60":53352.5,"sma_120":52273.33},{"date":"2025-10-22","open":48551,"high":50093,"low":48118,"close":49996,"volume":15889,"rsi_14":43.86,"sma_20":52750.0,"sma_60":53239.17,"sma_120":52367.5},{"date":"2025-10-23","open":50382,"high":50767,"low":49804,"close":50574,"volume":10422,"rsi_14":49.09,"sma_20":52645.0,"sma_60":53122.5,"sma_120":52470.42},{"date":"2025-10-24","open":51441,"high":52212,"low":50574,"close":52019,"volume":29648,"rsi_14":48.78,"sma_20":52640.0,"sma_60":53062.5,"sma_120":52575.42},{"date":"2025-10-27","open":53464,"high":57029,"low":53175,"close":55680,"volume":119949,"rsi_14":59.9,"sma_20":52755.0,"sma_60":53079.17,"sma_120":52705.0},{"date":"2025-10-28","open":55584,"high":58763,"low":54524,"close":58570,"volume":62713,"rsi_14":68.84,"sma_20":53065.0,"sma_60":53177.5,"sma_120":52864.58},{"date":"2025-10-29","open":57896,"high":59726,"low":56836,"close":58859,"volume":25771,"rsi_14":66.67,"sma_20":53420.0,"sma_60":53269.17,"sma_120":53023.75},{"date":"2025-10-30","open":58088,"high":58666,"low":55776,"close":56162,"volume":24860,"rsi_14":64.42,"sma_20":53635.0,"sma_60":53320.83,"sma_120":53162.92},{"date":"2025-10-31","open":56162,"high":57896,"low":55487,"close":57125,"volume":29941,"rsi_14":70.24,"sma_20":53960.0,"sma_60":53397.5,"sma_120":53308.33},{"date":"2025-11-03","open":56932,"high":58377,"low":56354,"close":57799,"volume":39542,"rsi_14":74.38,"sma_20":54240.0,"sma_60":53532.5,"sma_120":53463.33},{"date":"2025-11-04","open":56836,"high":57414,"low":55584,"close":56065,"volume":16490,"rsi_14":65.35,"sma_20":54455.0,"sma_60":53617.5,"sma_120":53603.33},{"date":"2025-11-05","open":55776,"high":55776,"low":52501,"close":55102,"volume":30333,"rsi_14":63.77,"sma_20":54680.0,"sma_60":53647.5,"sma_120":53733.33},{"date":"2025-11-06","open":54524,"high":57318,"low":54331,"close":56162,"volume":19974,"rsi_14":69.42,"sma_20":54875.0,"sma_60":53687.5,"sma_120":53867.08},{"date":"2025-11-07","open":55776,"high":56836,"low":53079,"close":56836,"volume":25532,"rsi_14":69.71,"sma_20":55210.0,"sma_60":53749.17,"sma_120":54001.67},{"date":"2025-11-10","open":56932,"high":59919,"low":56932,"close":59244,"volume":53038,"rsi_14":75.22,"sma_20":55735.0,"sma_60":53847.5,"sma_120":54159.17},{"date":"2025-11-11","open":59244,"high":59822,"low":57799,"close":59437,"volume":33057,"rsi_14":73.33,"sma_20":56315.0,"sma_60":53975.83,"sma_120":54310.0},{"date":"2025-11-12","open":59533,"high":59822,"low":58859,"close":59726,"volume":17414,"rsi_14":72.95,"sma_20":56815.0,"sma_60":54117.5,"sma_120":54466.67},{"date":"2025-11-13","open":59822,"high":59822,"low":58570,"close":59341,"volume":16848,"rsi_14":69.39,"sma_20":57320.0,"sma_60":54257.5,"sma_120":54610.0},{"date":"2025-11-14","open":58185,"high":60978,"low":58088,"close":60208,"volume":63812,"rsi_14":64.07,"sma_20":57930.0,"sma_60":54420.83,"sma_120":54752.08},{"date":"2025-11-17","open":60208,"high":65795,"low":60208,"close":65698,"volume":158429,"rsi_14":69.07,"sma_20":58800.0,"sma_60":54694.17,"sma_120":54941.25},{"date":"2025-11-18","open":64350,"high":65698,"low":62327,"close":62905,"volume":122432,"rsi_14":59.55,"sma_20":59560.0,"sma_60":54942.5,"sma_120":55119.58},{"date":"2025-11-19","open":63483,"high":65795,"low":62905,"close":64735,"volume":110938,"rsi_14":71.09,"sma_20":60325.0,"sma_60":55230.0,"sma_120":55311.67},{"date":"2025-11-20","open":64350,"high":64928,"low":61171,"close":62809,"volume":45699,"rsi_14":63.35,"sma_20":60960.0,"sma_60":55456.67,"sma_120":55486.25},{"date":"2025-11-21","open":62134,"high":62134,"low":59244,"close":59630,"volume":30950,"rsi_14":53.85,"sma_20":61355.0,"sma_60":55626.67,"sma_120":55622.92},{"date":"2025-11-24","open":60304,"high":60304,"low":57221,"close":58666,"volume":37486,"rsi_14":55.65,"sma_20":61510.0,"sma_60":55781.67,"sma_120":55735.83},{"date":"2025-11-25","open":58763,"high":60689,"low":58088,"close":58185,"volume":18009,"rsi_14":56.84,"sma_20":61490.0,"sma_60":55933.33,"sma_120":55835.0},{"date":"2025-11-26","open":58763,"high":60208,"low":58281,"close":59822,"volume":21330,"rsi_14":57.92,"sma_20":61540.0,"sma_60":56113.33,"sma_120":55962.08},{"date":"2025-11-27","open":60786,"high":60786,"low":58088,"close":58088,"volume":9787,"rsi_14":52.59,"sma_20":61640.0,"sma_60":56248.33,"sma_120":56065.42},{"date":"2025-11-28","open":59533,"high":59533,"low":57607,"close":57703,"volume":15555,"rsi_14":46.52,"sma_20":61670.0,"sma_60":56365.0,"sma_120":56131.25},{"date":"2025-12-01","open":57799,"high":58377,"low":56643,"close":56836,"volume":19576,"rsi_14":44.3,"sma_20":61620.0,"sma_60":56481.67,"sma_120":56192.92},{"date":"2025-12-02","open":56836,"high":60400,"low":56451,"close":60111,"volume":25095,"rsi_14":50.75,"sma_20":61830.0,"sma_60":56666.67,"sma_120":56280.42},{"date":"2025-12-03","open":60111,"high":61364,"low":56354,"close":60304,"volume":49594,"rsi_14":51.88,"sma_20":62100.0,"sma_60":56860.0,"sma_120":56364.58},{"date":"2025-12-04","open":60593,"high":60882,"low":56643,"close":59726,"volume":11602,"rsi_14":49.05,"sma_20":62285.0,"sma_60":57031.67,"sma_120":56434.58},{"date":"2025-12-05","open":60208,"high":60304,"low":59052,"close":59533,"volume":14506,"rsi_14":34.62,"sma_20":62425.0,"sma_60":57191.67,"sma_120":56503.75},{"date":"2025-12-08","open":60593,"high":60593,"low":58955,"close":59148,"volume":9725,"rsi_14":39.34,"sma_20":62420.0,"sma_60":57336.67,"sma_120":56580.42},{"date":"2025-12-09","open":59437,"high":59533,"low":58474,"close":58955,"volume":9049,"rsi_14":31.93,"sma_20":62395.0,"sma_60":57451.67,"sma_120":56638.75},{"date":"2025-12-10","open":59341,"high":59341,"low":57221,"close":57221,"volume":18905,"rsi_14":32.32,"sma_20":62265.0,"sma_60":57545.0,"sma_120":56691.25},{"date":"2025-12-11","open":58185,"high":58666,"low":57125,"close":57799,"volume":12718,"rsi_14":43.07,"sma_20":62185.0,"sma_60":57656.67,"sma_120":56752.08},{"date":"2025-12-12","open":57799,"high":59341,"low":57510,"close":58185,"volume":9263,"rsi_14":48.09,"sma_20":62080.0,"sma_60":57773.33,"sma_120":56802.08},{"date":"2025-12-15","open":57992,"high":59052,"low":56451,"close":58474,"volume":9201,"rsi_14":51.16,"sma_20":61705.0,"sma_60":57871.67,"sma_120":56857.92},{"date":"2025-12-16","open":58474,"high":58763,"low":57221,"close":57703,"volume":323556,"rsi_14":40.83,"sma_20":61435.0,"sma_60":57963.33,"sma_120":56891.25},{"date":"2025-12-17","open":58474,"high":58474,"low":57029,"close":57607,"volume":6533,"rsi_14":47.57,"sma_20":61065.0,"sma_60":58046.67,"sma_120":56921.25},{"date":"2025-12-18","open":57607,"high":58185,"low":56354,"close":57992,"volume":7620,"rsi_14":51.46,"sma_20":60815.0,"sma_60":58140.0,"sma_120":56941.25},{"date":"2025-12-19","open":58281,"high":58377,"low":56932,"close":57318,"volume":30804,"rsi_14":52.48,"sma_20":60695.0,"sma_60":58230.0,"sma_120":56975.42},{"date":"2025-12-22","open":57703,"high":57703,"low":56162,"close":56354,"volume":11041,"rsi_14":24.68,"sma_20":60575.0,"sma_60":58280.0,"sma_120":56985.42},{"date":"2025-12-23","open":56836,"high":57029,"low":55776,"close":55776,"volume":7786,"rsi_14":20.99,"sma_20":60450.0,"sma_60":58335.0,"sma_120":56978.75},{"date":"2025-12-24","open":56836,"high":56836,"low":54909,"close":55487,"volume":52939,"rsi_14":21.79,"sma_20":60225.0,"sma_60":58395.0,"sma_120":56942.92},{"date":"2025-12-26","open":55969,"high":56065,"low":53850,"close":54331,"volume":63221,"rsi_14":19.32,"sma_20":60030.0,"sma_60":58435.0,"sma_120":56910.42},{"date":"2025-12-29","open":54331,"high":55102,"low":53850,"close":54331,"volume":8753,"rsi_14":20.24,"sma_20":59855.0,"sma_60":58495.0,"sma_120":56873.75},{"date":"2025-12-30","open":54331,"high":57510,"low":54331,"close":55680,"volume":232319,"rsi_14":32.29,"sma_20":59795.0,"sma_60":58551.67,"sma_120":56867.92},{"date":"2026-01-02","open":56451,"high":59341,"low":56065,"close":58281,"volume":301556,"rsi_14":55.24,"sma_20":59700.0,"sma_60":58661.67,"sma_120":56868.75},{"date":"2026-01-05","open":58185,"high":60978,"low":57799,"close":59919,"volume":60498,"rsi_14":59.48,"sma_20":59680.0,"sma_60":58820.0,"sma_120":56874.58},{"date":"2026-01-06","open":59919,"high":61171,"low":58955,"close":61075,"volume":34024,"rsi_14":62.1,"sma_20":59750.0,"sma_60":58970.0,"sma_120":56880.42},{"date":"2026-01-07","open":62134,"high":62134,"low":60304,"close":60882,"volume":41919,"rsi_14":60.16,"sma_20":59820.0,"sma_60":59151.67,"sma_120":56873.75},{"date":"2026-01-08","open":61556,"high":61556,"low":57799,"close":60208,"volume":30926,"rsi_14":60.66,"sma_20":59875.0,"sma_60":59343.33,"sma_120":56876.25},{"date":"2026-01-09","open":60882,"high":60882,"low":58185,"close":58955,"volume":19144,"rsi_14":55.22,"sma_20":59875.0,"sma_60":59528.33,"sma_120":56872.92},{"date":"2026-01-12","open":60497,"high":60497,"low":57992,"close":59822,"volume":22822,"rsi_14":56.83,"sma_20":60010.0,"sma_60":59696.67,"sma_120":56869.58},{"date":"2026-01-13","open":60304,"high":60497,"low":59052,"close":59244,"volume":7967,"rsi_14":57.25,"sma_20":60085.0,"sma_60":59863.33,"sma_120":56866.25},{"date":"2026-01-14","open":59630,"high":60593,"low":58955,"close":60015,"volume":10908,"rsi_14":63.97,"sma_20":60180.0,"sma_60":60063.33,"sma_120":56865.42},{"date":"2026-01-15","open":60497,"high":60593,"low":58088,"close":58281,"volume":18552,"rsi_14":58.78,"sma_20":60170.0,"sma_60":60225.0,"sma_120":56866.25},{"date":"2026-01-16","open":59919,"high":59919,"low":56451,"close":59052,"volume":20242,"rsi_14":49.17,"sma_20":61735.0,"sma_60":56520.0,"sma_120":56212.08},{"date":"2026-01-19","open":58474,"high":59341,"low":57414,"close":57703,"volume":25521,"rsi_14":61.29,"sma_20":60245.0,"sma_60":60545.0,"sma_120":56892.08},{"date":"2026-01-20","open":58185,"high":61171,"low":58088,"close":60111,"volume":32989,"rsi_14":66.67,"sma_20":60355.0,"sma_60":60710.0,"sma_120":56916.25},{"date":"2026-01-21","open":59437,"high":60786,"low":57896,"close":59341,"volume":33324,"rsi_14":60.92,"sma_20":60460.0,"sma_60":60836.67,"sma_120":56949.58},{"date":"2026-01-22","open":59726,"high":60689,"low":59244,"close":60111,"volume":21614,"rsi_14":56.13,"sma_20":60655.0,"sma_60":60913.33,"sma_120":56996.25},{"date":"2026-01-23","open":60689,"high":61075,"low":57992,"close":60497,"volume":18586,"rsi_14":52.11,"sma_20":60900.0,"sma_60":60946.67,"sma_120":57062.08},{"date":"2026-01-26","open":60689,"high":61460,"low":58281,"close":58859,"volume":23176,"rsi_14":42.18,"sma_20":61075.0,"sma_60":60946.67,"sma_120":57107.92},{"date":"2026-01-27","open":60208,"high":60208,"low":58474,"close":59052,"volume":19531,"rsi_14":43.54,"sma_20":61320.0,"sma_60":60996.67,"sma_120":57158.75},{"date":"2026-01-28","open":59052,"high":59052,"low":55391,"close":55873,"volume":117633,"rsi_14":36.99,"sma_20":61400.0,"sma_60":60975.0,"sma_120":57186.25},{"date":"2026-01-29","open":56162,"high":56162,"low":54042,"close":55391,"volume":38918,"rsi_14":38.79,"sma_20":61385.0,"sma_60":60933.33,"sma_120":57232.92},{"date":"2026-01-30","open":55680,"high":56354,"low":54428,"close":55776,"volume":71815,"rsi_14":36.88,"sma_20":61255.0,"sma_60":60928.33,"sma_120":57272.92},{"date":"2026-02-02","open":54813,"high":55006,"low":52212,"close":52212,"volume":33405,"rsi_14":30.89,"sma_20":60855.0,"sma_60":60878.33,"sma_120":57262.92},{"date":"2026-02-03","open":53272,"high":53561,"low":52212,"close":53079,"volume":64547,"rsi_14":31.25,"sma_20":60440.0,"sma_60":60825.0,"sma_120":57256.25},{"date":"2026-02-04","open":53079,"high":53946,"low":52501,"close":53561,"volume":113369,"rsi_14":39.19,"sma_20":61605.0,"sma_60":56591.67,"sma_120":56242.92},{"date":"2026-02-05","open":53464,"high":53561,"low":52019,"close":52116,"volume":41332,"rsi_14":37.79,"sma_20":61450.0,"sma_60":56643.33,"sma_120":56256.25},{"date":"2026-02-06","open":51827,"high":51827,"low":49515,"close":50093,"volume":28560,"rsi_14":33.54,"sma_20":61135.0,"sma_60":56648.33,"sma_120":56242.92},{"date":"2026-02-09","open":51441,"high":52019,"low":51056,"close":51730,"volume":85582,"rsi_14":24.01,"sma_20":60870.0,"sma_60":56673.33,"sma_120":56244.58},{"date":"2026-02-10","open":52116,"high":55295,"low":52116,"close":55006,"volume":28989,"rsi_14":35.56,"sma_20":60650.0,"sma_60":56746.67,"sma_120":56285.42},{"date":"2026-02-11","open":55006,"high":55776,"low":54331,"close":55102,"volume":19140,"rsi_14":31.2,"sma_20":60425.0,"sma_60":56795.0,"sma_120":56310.42},{"date":"2026-02-12","open":56162,"high":58185,"low":54331,"close":54717,"volume":47127,"rsi_14":33.2,"sma_20":60165.0,"sma_60":56845.0,"sma_120":56341.25},{"date":"2026-02-13","open":55873,"high":57029,"low":52983,"close":55391,"volume":79273,"rsi_14":40.18,"sma_20":59960.0,"sma_60":56915.0,"sma_120":56381.25},{"date":"2026-02-19","open":56354,"high":57414,"low":55295,"close":56932,"volume":52198,"rsi_14":46.09,"sma_20":59790.0,"sma_60":57010.0,"sma_120":56420.42},{"date":"2026-02-20","open":56932,"high":60882,"low":56451,"close":60015,"volume":80152,"rsi_14":53.7,"sma_20":59495.0,"sma_60":57135.0,"sma_120":56489.58},{"date":"2026-02-23","open":61171,"high":61171,"low":58763,"close":60689,"volume":26960,"rsi_14":51.82,"sma_20":59380.0,"sma_60":57278.33,"sma_120":56548.75},{"date":"2026-02-24","open":60593,"high":60593,"low":58474,"close":60304,"volume":20090,"rsi_14":54.94,"sma_20":59150.0,"sma_60":57408.33,"sma_120":56602.08},{"date":"2026-02-25","open":60689,"high":60689,"low":58955,"close":59533,"volume":19062,"rsi_14":71.11,"sma_20":57895.0,"sma_60":59748.33,"sma_120":57840.83},{"date":"2026-02-26","open":59919,"high":60208,"low":58185,"close":58570,"volume":19442,"rsi_14":48.93,"sma_20":58925.0,"sma_60":57640.0,"sma_120":56680.42},{"date":"2026-02-27","open":58474,"high":58474,"low":56354,"close":57607,"volume":21418,"rsi_14":61.29,"sma_20":57805.0,"sma_60":59718.33,"sma_120":57983.33},{"date":"2026-03-03","open":58281,"high":58474,"low":54524,"close":55295,"volume":33662,"rsi_14":58.46,"sma_20":57775.0,"sma_60":59676.67,"sma_120":58020.83},{"date":"2026-03-04","open":54428,"high":54620,"low":48262,"close":48551,"volume":47402,"rsi_14":46.72,"sma_20":57420.0,"sma_60":59533.33,"sma_120":58007.5},{"date":"2026-03-05","open":52212,"high":52212,"low":50382,"close":52116,"volume":24294,"rsi_14":50.76,"sma_20":57230.0,"sma_60":59395.0,"sma_120":58030.83},{"date":"2026-03-06","open":54813,"high":54813,"low":51634,"close":53079,"volume":24603,"rsi_14":45.83,"sma_20":57275.0,"sma_60":59270.0,"sma_120":58065.0},{"date":"2026-03-09","open":51441,"high":54042,"low":49996,"close":51056,"volume":46817,"rsi_14":41.92,"sma_20":57170.0,"sma_60":59120.0,"sma_120":58075.83},{"date":"2026-03-10","open":52983,"high":55776,"low":52212,"close":54042,"volume":69893,"rsi_14":48.78,"sma_20":57195.0,"sma_60":59025.0,"sma_120":58108.33},{"date":"2026-03-11","open":54524,"high":56932,"low":54524,"close":55198,"volume":56079,"rsi_14":49.66,"sma_20":57355.0,"sma_60":58956.67,"sma_120":58146.67},{"date":"2026-03-12","open":55487,"high":55873,"low":52501,"close":54620,"volume":83807,"rsi_14":45.74,"sma_20":57590.0,"sma_60":58881.67,"sma_120":58166.67},{"date":"2026-03-13","open":53175,"high":55006,"low":52501,"close":54524,"volume":73298,"rsi_14":38.65,"sma_20":57735.0,"sma_60":58835.0,"sma_120":58190.0},{"date":"2026-03-16","open":54139,"high":55969,"low":52790,"close":55102,"volume":81212,"rsi_14":38.4,"sma_20":57740.0,"sma_60":58041.67,"sma_120":56225.42},{"date":"2026-03-17","open":54909,"high":57414,"low":54331,"close":56547,"volume":84417,"rsi_14":42.53,"sma_20":57815.0,"sma_60":58185.0,"sma_120":56201.25},{"date":"2026-03-18","open":56740,"high":60593,"low":55873,"close":59244,"volume":135865,"rsi_14":49.47,"sma_20":58050.0,"sma_60":58343.33,"sma_120":56192.92},{"date":"2026-03-19","open":58088,"high":59533,"low":56162,"close":58088,"volume":101867,"rsi_14":49.12,"sma_20":58190.0,"sma_60":58490.0,"sma_120":56179.58},{"date":"2026-03-20","open":58185,"high":61075,"low":57318,"close":60304,"volume":130076,"rsi_14":54.73,"sma_20":58365.0,"sma_60":58695.0,"sma_120":56181.25},{"date":"2026-03-23","open":59052,"high":59919,"low":56932,"close":57896,"volume":79288,"rsi_14":54.55,"sma_20":58255.0,"sma_60":58850.0,"sma_120":56178.75},{"date":"2026-03-24","open":59341,"high":59341,"low":56354,"close":56836,"volume":61708,"rsi_14":68.07,"sma_20":58055.0,"sma_60":58998.33,"sma_120":56175.42},{"date":"2026-03-25","open":54620,"high":58185,"low":53946,"close":57318,"volume":53520,"rsi_14":63.11,"sma_20":57900.0,"sma_60":59125.0,"sma_120":56182.08},{"date":"2026-03-26","open":56836,"high":57414,"low":52501,"close":53368,"volume":88055,"rsi_14":50.63,"sma_20":57580.0,"sma_60":59173.33,"sma_120":56147.92},{"date":"2026-03-27","open":51827,"high":52212,"low":50960,"close":52116,"volume":45135,"rsi_14":52.4,"sma_20":57245.0,"sma_60":59175.0,"sma_120":56118.75},{"date":"2026-03-30","open":52215,"high":52512,"low":50729,"close":51719,"volume":18181,"rsi_14":41.01,"sma_20":56865.0,"sma_60":59081.67,"sma_120":56080.42},{"date":"2026-03-31","open":51719,"high":52413,"low":50332,"close":50530,"volume":20333,"rsi_14":35.48,"sma_20":56545.0,"sma_60":58918.33,"sma_120":56047.92},{"date":"2026-04-01","open":51818,"high":53503,"low":51818,"close":53007,"volume":20601,"rsi_14":43.22,"sma_20":56700.0,"sma_60":58791.67,"sma_120":56030.42},{"date":"2026-04-02","open":52611,"high":54196,"low":51422,"close":51521,"volume":26385,"rsi_14":40.8,"sma_20":56595.0,"sma_60":58686.67,"sma_120":56003.75},{"date":"2026-04-03","open":52116,"high":52908,"low":50629,"close":51125,"volume":19089,"rsi_14":38.71,"sma_20":56420.0,"sma_60":58558.33,"sma_120":55977.92},{"date":"2026-04-06","open":51620,"high":52314,"low":50233,"close":50729,"volume":40492,"rsi_14":34.18,"sma_20":56330.0,"sma_60":58411.67,"sma_120":55972.08},{"date":"2026-04-07","open":51323,"high":51422,"low":47063,"close":51125,"volume":97483,"rsi_14":26.76,"sma_20":56105.0,"sma_60":58301.67,"sma_120":55959.58},{"date":"2026-04-08","open":52314,"high":54295,"low":52116,"close":54097,"volume":34818,"rsi_14":37.66,"sma_20":55970.0,"sma_60":58258.33,"sma_120":55952.92},{"date":"2026-04-09","open":54097,"high":57070,"low":52611,"close":55980,"volume":47265,"rsi_14":36.56,"sma_20":55960.0,"sma_60":58228.33,"sma_120":55957.92},{"date":"2026-04-10","open":55881,"high":58655,"low":55484,"close":58556,"volume":38067,"rsi_14":47.81,"sma_20":56085.0,"sma_60":58230.0,"sma_120":55989.58},{"date":"2026-04-13","open":56971,"high":60240,"low":56971,"close":59547,"volume":49265,"rsi_14":52.42,"sma_20":56230.0,"sma_60":58206.67,"sma_120":56027.08},{"date":"2026-04-14","open":60042,"high":62717,"low":59646,"close":62123,"volume":75235,"rsi_14":56.45,"sma_20":56430.0,"sma_60":58223.33,"sma_120":56099.58},{"date":"2026-04-15","open":62123,"high":66284,"low":60438,"close":65789,"volume":70625,"rsi_14":72.54,"sma_20":56675.0,"sma_60":58296.67,"sma_120":56207.08},{"date":"2026-04-16","open":65392,"high":67572,"low":60438,"close":60736,"volume":151274,"rsi_14":62.77,"sma_20":56725.0,"sma_60":58291.67,"sma_120":56274.58},{"date":"2026-04-17","open":61726,"high":63609,"low":61033,"close":62915,"volume":56093,"rsi_14":69.82,"sma_20":56770.0,"sma_60":58308.33,"sma_120":56364.58},{"date":"2026-04-20","open":62519,"high":62816,"low":59745,"close":59745,"volume":29710,"rsi_14":65.25,"sma_20":56780.0,"sma_60":58176.67,"sma_120":56435.42},{"date":"2026-04-21","open":59943,"high":60042,"low":58259,"close":58556,"volume":25607,"rsi_14":59.59,"sma_20":56785.0,"sma_60":58073.33,"sma_120":56507.92},{"date":"2026-04-22","open":58952,"high":59051,"low":58159,"close":58853,"volume":17489,"rsi_14":63.21,"sma_20":56780.0,"sma_60":57943.33,"sma_120":56586.67},{"date":"2026-04-23","open":58952,"high":59150,"low":56971,"close":57169,"volume":44511,"rsi_14":60.41,"sma_20":56895.0,"sma_60":57818.33,"sma_120":56637.5},{"date":"2026-04-24","open":57763,"high":58159,"low":56871,"close":57763,"volume":16808,"rsi_14":62.03,"sma_20":57105.0,"sma_60":57758.33,"sma_120":56692.5},{"date":"2026-04-27","open":58556,"high":58655,"low":57565,"close":57664,"volume":13480,"rsi_14":61.3,"sma_20":57405.0,"sma_60":57713.33,"sma_120":56747.5},{"date":"2026-04-28","open":57565,"high":58259,"low":56673,"close":56673,"volume":20259,"rsi_14":54.78,"sma_20":57715.0,"sma_60":57660.0,"sma_120":56796.67},{"date":"2026-04-29","open":56178,"high":58556,"low":55286,"close":58457,"volume":44404,"rsi_14":54.61,"sma_20":57990.0,"sma_60":57608.33,"sma_120":56860.83},{"date":"2026-04-30","open":58457,"high":58457,"low":55385,"close":55385,"volume":77851,"rsi_14":35.83,"sma_20":60150.0,"sma_60":57360.0,"sma_120":57785.83},{"date":"2026-05-04","open":56673,"high":56772,"low":54890,"close":55088,"volume":25306,"rsi_14":41.64,"sma_20":58385.0,"sma_60":57360.0,"sma_120":57021.67},{"date":"2026-05-06","open":56277,"high":63312,"low":54890,"close":62321,"volume":124118,"rsi_14":50.32,"sma_20":58970.0,"sma_60":57490.0,"sma_120":57115.0},{"date":"2026-05-07","open":60934,"high":62618,"low":58952,"close":59844,"volume":53498,"rsi_14":40.13,"sma_20":59410.0,"sma_60":57570.0,"sma_120":57183.33},{"date":"2026-05-08","open":59943,"high":59943,"low":57565,"close":58556,"volume":40690,"rsi_14":45.86,"sma_20":59635.0,"sma_60":57653.33,"sma_120":57236.67},{"date":"2026-05-11","open":59348,"high":60240,"low":56079,"close":56376,"volume":28567,"rsi_14":37.59,"sma_20":59655.0,"sma_60":57735.0,"sma_120":57258.33},{"date":"2026-05-12","open":56376,"high":56971,"low":54394,"close":54989,"volume":24655,"rsi_14":40.32,"sma_20":59475.0,"sma_60":57765.0,"sma_120":57272.5},{"date":"2026-05-13","open":55088,"high":55088,"low":53305,"close":53602,"volume":24755,"rsi_14":40.0,"sma_20":59175.0,"sma_60":57715.0,"sma_120":57279.17},{"date":"2026-05-14","open":54692,"high":55484,"low":53602,"close":53998,"volume":16888,"rsi_14":40.24,"sma_20":58765.0,"sma_60":57670.0,"sma_120":57288.33},{"date":"2026-05-15","open":55385,"high":56376,"low":51719,"close":53701,"volume":76714,"rsi_14":42.62,"sma_20":58155.0,"sma_60":57626.67,"sma_120":57283.33},{"date":"2026-05-18","open":54394,"high":54394,"low":50729,"close":52215,"volume":29612,"rsi_14":38.62,"sma_20":57725.0,"sma_60":57546.67,"sma_120":57269.17},{"date":"2026-05-19","open":52017,"high":52611,"low":50729,"close":51224,"volume":26284,"rsi_14":37.25,"sma_20":57135.0,"sma_60":57423.33,"sma_120":57243.33},{"date":"2026-05-20","open":51125,"high":51422,"low":49441,"close":49639,"volume":26402,"rsi_14":36.4,"sma_20":56625.0,"sma_60":57220.0,"sma_120":57205.83},{"date":"2026-05-21","open":50828,"high":51521,"low":50233,"close":50629,"volume":13006,"rsi_14":34.39,"sma_20":56225.0,"sma_60":57021.67,"sma_120":57180.83},{"date":"2026-05-22","open":51818,"high":52710,"low":51422,"close":52017,"volume":9737,"rsi_14":42.8,"sma_20":55880.0,"sma_60":56853.33,"sma_120":57155.83},{"date":"2026-05-26","open":53106,"high":53206,"low":51521,"close":51620,"volume":14792,"rsi_14":42.62,"sma_20":55600.0,"sma_60":56691.67,"sma_120":57135.0},{"date":"2026-05-27","open":52413,"high":52413,"low":50431,"close":50530,"volume":11386,"rsi_14":16.0,"sma_20":55235.0,"sma_60":56528.33,"sma_120":57110.0},{"date":"2026-05-28","open":51521,"high":51521,"low":47756,"close":48995,"volume":37872,"rsi_14":16.92,"sma_20":54797.5,"sma_60":56355.83,"sma_120":57072.08},{"date":"2026-05-29","open":49738,"high":49738,"low":47162,"close":48846,"volume":37634,"rsi_14":18.18,"sma_20":54402.5,"sma_60":56220.83,"sma_120":57042.92},{"date":"2026-06-01","open":48598,"high":48598,"low":47261,"close":47707,"volume":18585,"rsi_14":19.51,"sma_20":53860.0,"sma_60":56183.33,"sma_120":56990.83},{"date":"2026-06-02","open":47756,"high":47756,"low":46419,"close":46666,"volume":21648,"rsi_14":20.0,"sma_20":53420.0,"sma_60":56066.67,"sma_120":56934.17},{"date":"2026-06-04","open":46666,"high":47508,"low":46171,"close":46320,"volume":19177,"rsi_14":21.62,"sma_20":52977.5,"sma_60":55927.5,"sma_120":56884.58},{"date":"2026-06-05","open":45725,"high":46617,"low":44784,"close":45031,"volume":18366,"rsi_14":17.33,"sma_20":52105.0,"sma_60":55801.67,"sma_120":56810.0},{"date":"2026-06-08","open":44387,"high":44387,"low":42356,"close":42703,"volume":21513,"rsi_14":15.09,"sma_20":51240.0,"sma_60":55585.0,"sma_120":56733.33},{"date":"2026-06-09","open":43298,"high":45725,"low":43199,"close":44140,"volume":23391,"rsi_14":24.29,"sma_20":50512.5,"sma_60":55372.5,"sma_120":56679.58},{"date":"2026-06-10","open":45378,"high":46765,"low":43892,"close":44288,"volume":18444,"rsi_14":26.67,"sma_20":49902.5,"sma_60":55172.5,"sma_120":56634.58},{"date":"2026-06-11","open":43298,"high":44685,"low":43298,"close":44387,"volume":45569,"rsi_14":30.37,"sma_20":49367.5,"sma_60":54975.83,"sma_120":56574.58},{"date":"2026-06-12","open":45626,"high":46765,"low":44784,"close":45973,"volume":27631,"rsi_14":33.33,"sma_20":48982.5,"sma_60":54795.83,"sma_120":56532.08},{"date":"2026-06-15","open":46964,"high":47707,"low":46022,"close":46022,"volume":42365,"rsi_14":26.27,"sma_20":48580.0,"sma_60":54591.67,"sma_120":56500.0},{"date":"2026-06-16","open":47112,"high":48549,"low":46270,"close":46914,"volume":38538,"rsi_14":32.08,"sma_20":48237.5,"sma_60":54355.83,"sma_120":56471.25},{"date":"2026-06-17","open":47162,"high":47508,"low":46171,"close":46815,"volume":14337,"rsi_14":63.43,"sma_20":46745.0,"sma_60":53028.33,"sma_120":55997.5},{"date":"2026-06-18","open":46765,"high":46765,"low":43149,"close":43149,"volume":21308,"rsi_14":29.51,"sma_20":47557.5,"sma_60":53820.83,"sma_120":56377.92},{"date":"2026-06-19","open":44536,"high":45031,"low":43496,"close":44586,"volume":48234,"rsi_14":36.31,"sma_20":47302.5,"sma_60":53569.17,"sma_120":56315.42},{"date":"2026-06-22","open":44635,"high":45874,"low":43298,"close":44189,"volume":25678,"rsi_14":38.13,"sma_20":46977.5,"sma_60":53329.17,"sma_120":56237.08},{"date":"2026-06-23","open":44189,"high":46716,"low":42356,"close":44140,"volume":42312,"rsi_14":40.86,"sma_20":46580.0,"sma_60":53080.0,"sma_120":56126.67},{"date":"2026-06-24","open":44586,"high":45576,"low":42654,"close":43595,"volume":18729,"rsi_14":40.28,"sma_20":46175.0,"sma_60":52890.0,"sma_120":55986.67},{"date":"2026-06-25","open":44685,"high":54494,"low":44586,"close":49094,"volume":163729,"rsi_14":61.14,"sma_20":46102.5,"sma_60":52814.17,"sma_120":55890.42},{"date":"2026-06-26","open":49639,"high":56376,"low":48747,"close":50629,"volume":287043,"rsi_14":72.73,"sma_20":46185.0,"sma_60":52795.83,"sma_120":55830.42},{"date":"2026-06-29","open":49738,"high":51224,"low":48103,"close":50828,"volume":61414,"rsi_14":70.64,"sma_20":46285.0,"sma_60":52800.83,"sma_120":55763.75},{"date":"2026-06-30","open":49639,"high":51620,"low":48252,"close":50431,"volume":35988,"rsi_14":68.67,"sma_20":46422.5,"sma_60":52757.5,"sma_120":55687.92},{"date":"2026-07-01","open":50134,"high":50729,"low":48053,"close":50233,"volume":46556,"rsi_14":67.66,"sma_20":46602.5,"sma_60":52735.83,"sma_120":55625.42},{"date":"2026-07-02","open":48846,"high":49738,"low":46567,"close":47211,"volume":26249,"rsi_14":53.44,"sma_20":46647.5,"sma_60":52670.0,"sma_120":55545.83},{"date":"2026-07-03","open":47756,"high":48697,"low":46270,"close":48499,"volume":30655,"rsi_14":56.44,"sma_20":46822.5,"sma_60":52632.5,"sma_120":55467.92},{"date":"2026-07-06","open":48549,"high":50729,"low":47657,"close":49143,"volume":31393,"rsi_14":55.87,"sma_20":47147.5,"sma_60":52599.17,"sma_120":55389.58},{"date":"2026-07-07","open":48945,"high":51125,"low":48202,"close":50729,"volume":38155,"rsi_14":59.56,"sma_20":47480.0,"sma_60":52542.5,"sma_120":55303.75},{"date":"2026-07-08","open":50035,"high":52017,"low":49193,"close":49341,"volume":32275,"rsi_14":67.03,"sma_20":47735.0,"sma_60":52430.83,"sma_120":55204.58},{"date":"2026-07-09","open":49094,"high":49540,"low":47558,"close":47608,"volume":26495,"rsi_14":58.18,"sma_20":47897.5,"sma_60":52246.67,"sma_120":55088.33},{"date":"2026-07-10","open":46320,"high":53404,"low":46270,"close":52314,"volume":49218,"rsi_14":67.83,"sma_20":48217.5,"sma_60":52125.0,"sma_120":55015.0},{"date":"2026-07-13","open":51719,"high":51818,"low":47806,"close":48004,"volume":158482,"rsi_14":57.14,"sma_20":48317.5,"sma_60":51887.5,"sma_120":54897.92},{"date":"2026-07-14","open":49143,"high":54394,"low":48697,"close":53701,"volume":122543,"rsi_14":65.69,"sma_20":48660.0,"sma_60":51684.17,"sma_120":54781.25},{"date":"2026-07-15","open":53701,"high":56574,"low":52611,"close":55980,"volume":66131,"rsi_14":61.88,"sma_20":49122.5,"sma_60":51604.17,"sma_120":54707.92},{"date":"2026-07-16","open":54989,"high":55980,"low":53106,"close":53998,"volume":32295,"rsi_14":55.72,"sma_20":49670.0,"sma_60":51454.17,"sma_120":54602.08},{"date":"2026-07-20","open":53602,"high":53602,"low":50332,"close":51422,"volume":37293,"rsi_14":50.93,"sma_20":50015.0,"sma_60":51314.17,"sma_120":54491.25},{"date":"2026-07-21","open":51521,"high":51521,"low":49242,"close":49936,"volume":36172,"rsi_14":49.25,"sma_20":50305.0,"sma_60":51169.17,"sma_120":54395.42},{"date":"2026-07-22","open":50035,"high":52512,"low":50035,"close":50530,"volume":20781,"rsi_14":50.45,"sma_20":50627.5,"sma_60":51029.17,"sma_120":54312.92},{"date":"2026-07-23","open":51224,"high":53602,"low":50927,"close":53305,"volume":21563,"rsi_14":59.22,"sma_20":51117.5,"sma_60":50964.17,"sma_120":54257.92},{"date":"2026-07-24","open":53305,"high":54791,"low":52017,"close":52512,"volume":26628,"rsi_14":56.16,"sma_20":51290.0,"sma_60":50875.83,"sma_120":54182.08},{"date":"2026-07-27","open":52512,"high":53007,"low":50629,"close":51422,"volume":15327,"rsi_14":53.45,"sma_20":51330.0,"sma_60":50770.83,"sma_120":54112.08},{"date":"2026-07-28","open":51026,"high":51026,"low":47508,"close":49292,"volume":40696,"rsi_14":47.86,"sma_20":51252.5,"sma_60":50646.67,"sma_120":54027.5},{"date":"2026-07-29","open":48896,"high":49540,"low":44883,"close":47261,"volume":41552,"rsi_14":46.96,"sma_20":51092.5,"sma_60":50458.33,"sma_120":53914.17},{"date":"2026-07-30","open":42654,"high":48549,"low":42654,"close":46072,"volume":35258,"rsi_14":47.72,"sma_20":50882.5,"sma_60":50301.67,"sma_120":53819.17},{"date":"2026-07-31","open":47756,"high":51719,"low":46864,"close":51026,"volume":43670,"rsi_14":48.1,"sma_20":51075.0,"sma_60":50233.33,"sma_120":53796.67},{"date":"2026-08-03","open":50828,"high":51323,"low":48747,"close":50134,"volume":30081,"rsi_14":53.5,"sma_20":51157.5,"sma_60":50028.33,"sma_120":53759.17},{"date":"2026-08-04","open":49540,"high":52017,"low":49540,"close":51818,"volume":14934,"rsi_14":46.44,"sma_20":51292.5,"sma_60":49893.33,"sma_120":53731.67},{"date":"2026-08-05","open":52809,"high":54494,"low":52116,"close":54295,"volume":22236,"rsi_14":46.84,"sma_20":51472.5,"sma_60":49821.67,"sma_120":53737.5},{"date":"2026-08-06","open":53998,"high":54494,"low":53007,"close":53800,"volume":14208,"rsi_14":49.61,"sma_20":51697.5,"sma_60":49778.33,"sma_120":53756.67},{"date":"2026-08-07","open":54200,"high":54600,"low":52500,"close":53300,"volume":26931,"rsi_14":52.94,"sma_20":51960.0,"sma_60":49741.67,"sma_120":53753.33},{"date":"2026-08-10","open":54100,"high":54100,"low":51900,"close":52600,"volume":17835,"rsi_14":54.78,"sma_20":51950.0,"sma_60":49716.67,"sma_120":53715.83},{"date":"2026-08-11","open":52600,"high":54400,"low":52100,"close":53700,"volume":21640,"rsi_14":55.74,"sma_20":52212.5,"sma_60":49703.33,"sma_120":53686.67},{"date":"2026-08-12","open":53600,"high":54700,"low":52600,"close":52600,"volume":18965,"rsi_14":47.25,"sma_20":52132.5,"sma_60":49676.67,"sma_120":53651.67},{"date":"2026-08-13","open":52800,"high":53300,"low":51600,"close":51900,"volume":18550,"rsi_14":47.47,"sma_20":51902.5,"sma_60":49663.33,"sma_120":53605.0},{"date":"2026-08-14","open":51900,"high":54100,"low":51300,"close":52700,"volume":24971,"rsi_14":51.87,"sma_20":51812.5,"sma_60":49680.0,"sma_120":53551.67},{"date":"2026-08-18","open":53800,"high":54600,"low":52200,"close":53700,"volume":48860,"rsi_14":59.75,"sma_20":51902.5,"sma_60":49740.0,"sma_120":53480.0},{"date":"2026-08-19","open":51000,"high":53300,"low":51000,"close":52100,"volume":24144,"rsi_14":61.11,"sma_20":51987.5,"sma_60":49756.67,"sma_120":53389.17},{"date":"2026-08-20","open":52100,"high":52300,"low":50400,"close":51200,"volume":34069,"rsi_14":62.05,"sma_20":51997.5,"sma_60":49735.0,"sma_120":53294.17},{"date":"2026-08-21","open":51600,"high":51600,"low":49650,"close":51200,"volume":13517,"rsi_14":48.97,"sma_20":51867.5,"sma_60":49720.0,"sma_120":53205.83},{"date":"2026-08-24","open":51200,"high":51300,"low":50000,"close":51000,"volume":8767,"rsi_14":51.45,"sma_20":51767.5,"sma_60":49720.0,"sma_120":53124.17},{"date":"2026-08-25","open":50800,"high":51500,"low":49750,"close":51300,"volume":13887,"rsi_14":45.97,"sma_20":51737.5,"sma_60":49750.83,"sma_120":53053.33},{"date":"2026-08-26","open":50100,"high":51600,"low":49900,"close":51300,"volume":16030,"rsi_14":32.32,"sma_20":51815.0,"sma_60":49784.17,"sma_120":53002.5},{"date":"2026-08-27","open":51300,"high":51900,"low":49350,"close":49350,"volume":31621,"rsi_14":28.19,"sma_20":51897.5,"sma_60":49804.17,"sma_120":52993.75},{"date":"2026-08-28","open":49350,"high":50300,"low":48000,"close":50300,"volume":28387,"rsi_14":36.73,"sma_20":52087.5,"sma_60":49857.5,"sma_120":52962.08},{"date":"2026-08-31","open":49650,"high":52300,"low":49350,"close":51000,"volume":32217,"rsi_14":42.92,"sma_20":52062.5,"sma_60":49928.33,"sma_120":52927.92},{"date":"2026-09-01","open":50300,"high":53600,"low":50300,"close":52900,"volume":23813,"rsi_14":46.69,"sma_20":52177.5,"sma_60":50052.5,"sma_120":52927.08},{"date":"2026-09-02","open":52500,"high":55900,"low":52100,"close":54900,"volume":43398,"rsi_14":58.85,"sma_20":52307.5,"sma_60":50249.17,"sma_120":52917.08},{"date":"2026-09-03","open":54500,"high":55500,"low":53200,"close":53900,"volume":16941,"rsi_14":57.52,"sma_20":52262.5,"sma_60":50405.0,"sma_120":52888.75},{"date":"2026-09-04","open":53900,"high":54100,"low":52600,"close":52900,"volume":16710,"rsi_14":50.74,"sma_20":52192.5,"sma_60":50541.67,"sma_120":52857.08},{"date":"2026-09-07","open":54500,"high":57700,"low":53800,"close":56400,"volume":49673,"rsi_14":58.44,"sma_20":52347.5,"sma_60":50735.0,"sma_120":52855.42},{"date":"2026-09-08","open":56400,"high":57900,"low":55200,"close":57000,"volume":27269,"rsi_14":66.33,"sma_20":52567.5,"sma_60":50911.67,"sma_120":52853.75},{"date":"2026-09-09","open":56400,"high":57700,"low":56100,"close":57000,"volume":17348,"rsi_14":70.57,"sma_20":52732.5,"sma_60":51087.5,"sma_120":52839.58},{"date":"2026-09-10","open":57000,"high":58700,"low":56200,"close":57400,"volume":30300,"rsi_14":71.38,"sma_20":52972.5,"sma_60":51255.0,"sma_120":52805.42},{"date":"2026-09-11","open":57400,"high":58400,"low":56400,"close":57400,"volume":21730,"rsi_14":72.38,"sma_20":53247.5,"sma_60":51424.17,"sma_120":52781.25},{"date":"2026-09-14","open":57000,"high":58000,"low":55900,"close":56900,"volume":16123,"rsi_14":69.31,"sma_20":53457.5,"sma_60":51646.67,"sma_120":52733.75},{"date":"2026-09-15","open":57000,"high":58500,"low":56400,"close":56800,"volume":12008,"rsi_14":68.84,"sma_20":53612.5,"sma_60":51843.33,"sma_120":52706.25},{"date":"2026-09-16","open":57400,"high":57800,"low":55300,"close":55500,"volume":16091,"rsi_14":72.04,"sma_20":53782.5,"sma_60":52025.0,"sma_120":52677.08},{"date":"2026-09-17","open":56000,"high":56800,"low":54000,"close":56200,"volume":8881,"rsi_14":71.53,"sma_20":54032.5,"sma_60":52219.17,"sma_120":52649.58},{"date":"2026-09-18","open":57100,"high":57500,"low":55300,"close":56500,"volume":24870,"rsi_14":70.68,"sma_20":54297.5,"sma_60":52427.5,"sma_120":52658.75},{"date":"2026-09-21","open":56000,"high":60000,"low":55800,"close":56800,"volume":14415,"rsi_14":66.67,"sma_20":54587.5,"sma_60":52548.33,"sma_120":52681.25},{"date":"2026-09-22","open":57200,"high":57600,"low":55200,"close":57200,"volume":21495,"rsi_14":61.39,"sma_20":54882.5,"sma_60":52650.0,"sma_120":52722.92},{"date":"2026-09-23","open":57600,"high":61300,"low":57200,"close":60700,"volume":51651,"rsi_14":76.98,"sma_20":55352.5,"sma_60":52806.67,"sma_120":52803.75},{"date":"2026-09-28","open":60900,"high":65000,"low":60200,"close":64100,"volume":66999,"rsi_14":87.33,"sma_20":56090.0,"sma_60":53026.67,"sma_120":52892.08},{"date":"2026-09-29","open":63100,"high":65500,"low":62500,"close":63300,"volume":25942,"rsi_14":78.05,"sma_20":56740.0,"sma_60":53236.67,"sma_120":52986.25},{"date":"2026-09-30","open":63500,"high":66400,"low":63400,"close":65300,"volume":36377,"rsi_14":80.29,"sma_20":57455.0,"sma_60":53530.83,"sma_120":53100.42},{"date":"2026-10-01","open":66000,"high":66500,"low":64300,"close":65700,"volume":47581,"rsi_14":80.85,"sma_20":58095.0,"sma_60":53810.0,"sma_120":53221.25},{"date":"2026-10-02","open":65700,"high":68200,"low":65100,"close":67600,"volume":47956,"rsi_14":82.69,"sma_20":58730.0,"sma_60":54110.0,"sma_120":53354.58},{"date":"2026-10-06","open":68100,"high":68900,"low":65000,"close":66500,"volume":21939,"rsi_14":77.25,"sma_20":59360.0,"sma_60":54365.0,"sma_120":53453.75},{"date":"2026-10-07","open":66300,"high":72500,"low":64700,"close":71600,"volume":123976,"rsi_14":84.51,"sma_20":60295.0,"sma_60":54728.33,"sma_120":53579.58},{"date":"2026-10-08","open":71400,"high":73000,"low":70000,"close":70100,"volume":34616,"rsi_14":79.3,"sma_20":60980.0,"sma_60":55095.83,"sma_120":53671.25},{"date":"2026-10-12","open":70000,"high":70800,"low":66600,"close":67500,"volume":38319,"rsi_14":75.0,"sma_20":61505.0,"sma_60":55340.83,"sma_120":53732.92},{"date":"2026-10-13","open":65400,"high":69400,"low":62000,"close":69000,"volume":42922,"rsi_14":75.81,"sma_20":62105.0,"sma_60":55683.33,"sma_120":53785.42},{"date":"2026-10-14","open":69000,"high":71000,"low":66700,"close":67000,"volume":77440,"rsi_14":69.81,"sma_20":62585.0,"sma_60":55896.67,"sma_120":53790.42},{"date":"2026-10-15","open":66300,"high":66800,"low":62600,"close":62700,"volume":26238,"rsi_14":59.67,"sma_20":62850.0,"sma_60":56000.0,"sma_120":53802.08},{"date":"2026-10-16","open":63900,"high":66100,"low":63000,"close":65000,"volume":21602,"rsi_14":62.04,"sma_20":63255.0,"sma_60":56175.0,"sma_120":53814.58},{"date":"2026-10-19","open":65000,"high":66300,"low":63500,"close":66000,"volume":9286,"rsi_14":58.86,"sma_20":63715.0,"sma_60":56410.0,"sma_120":53862.08},{"date":"2026-10-20","open":66000,"high":69800,"low":61600,"close":64600,"volume":61687,"rsi_14":50.9,"sma_20":64170.0,"sma_60":56646.67,"sma_120":53907.92},{"date":"2026-10-21","open":65700,"high":65700,"low":61600,"close":61700,"volume":45909,"rsi_14":47.33,"sma_20":64445.0,"sma_60":56825.0,"sma_120":53927.08},{"date":"2026-10-22","open":61600,"high":62100,"low":59700,"close":60100,"volume":18273,"rsi_14":41.22,"sma_20":64625.0,"sma_60":56930.0,"sma_120":53947.08},{"date":"2026-10-23","open":59600,"high":60392,"low":58412,"close":59700,"volume":17421}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3362.57,"pbr":0.13,"per":null,"roa":-0.3,"roe":-0.71,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":11604939657907.0,"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 1.05조. 매출 11.60조, 영업이익 3220.79억.","eps_basis":"TTM","debt_ratio":1.3500869867607237,"market_cap":1039597591500,"net_income":202858726429.0,"total_debt":11110716625653.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.15,"total_assets":19340346815861.0,"total_equity":8229630190208.0,"profit_margin":1.75,"revenue_basis":"TTM","dividend_yield":3.37,"net_income_basis":"TTM","operating_income":322079049627.0,"operating_margin":2.78,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":59700.0,"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":38846.0},{"date":"2016-10-25","close":38290.0},{"date":"2016-10-26","close":37549.0},{"date":"2016-10-27","close":38228.0},{"date":"2016-10-28","close":37796.0},{"date":"2016-10-31","close":36931.0},{"date":"2016-11-01","close":35943.0},{"date":"2016-11-02","close":34214.0},{"date":"2016-11-03","close":36067.0},{"date":"2016-11-04","close":35511.0},{"date":"2016-11-07","close":35696.0},{"date":"2016-11-08","close":36746.0},{"date":"2016-11-09","close":35634.0},{"date":"2016-11-10","close":37116.0},{"date":"2016-11-11","close":36746.0},{"date":"2016-11-14","close":36808.0},{"date":"2016-11-15","close":37796.0},{"date":"2016-11-16","close":39093.0},{"date":"2016-11-17","close":38228.0},{"date":"2016-11-18","close":38105.0},{"date":"2016-11-21","close":37610.0},{"date":"2016-11-22","close":38290.0},{"date":"2016-11-23","close":38105.0},{"date":"2016-11-24","close":37919.0},{"date":"2016-11-25","close":38352.0},{"date":"2016-11-28","close":38228.0},{"date":"2016-11-29","close":38722.0},{"date":"2016-11-30","close":38105.0},{"date":"2016-12-01","close":38043.0},{"date":"2016-12-02","close":36993.0},{"date":"2016-12-05","close":37240.0},{"date":"2016-12-06","close":37734.0},{"date":"2016-12-07","close":37672.0},{"date":"2016-12-08","close":39957.0},{"date":"2016-12-09","close":39278.0},{"date":"2016-12-12","close":41872.0},{"date":"2016-12-13","close":41933.0},{"date":"2016-12-14","close":41316.0},{"date":"2016-12-15","close":41933.0},{"date":"2016-12-16","close":41501.0},{"date":"2016-12-19","close":41378.0},{"date":"2016-12-20","close":40822.0},{"date":"2016-12-21","close":41625.0},{"date":"2016-12-22","close":41501.0},{"date":"2016-12-23","close":41254.0},{"date":"2016-12-26","close":40513.0},{"date":"2016-12-27","close":41378.0},{"date":"2016-12-28","close":41316.0},{"date":"2016-12-29","close":41378.0},{"date":"2017-01-02","close":42057.0},{"date":"2017-01-03","close":42057.0},{"date":"2017-01-04","close":41995.0},{"date":"2017-01-05","close":41686.0},{"date":"2017-01-06","close":41563.0},{"date":"2017-01-09","close":40822.0},{"date":"2017-01-10","close":40637.0},{"date":"2017-01-11","close":40451.0},{"date":"2017-01-12","close":39710.0},{"date":"2017-01-13","close":40390.0},{"date":"2017-01-16","close":39525.0},{"date":"2017-01-17","close":39278.0},{"date":"2017-01-18","close":38660.0},{"date":"2017-01-19","close":38352.0},{"date":"2017-01-20","close":37796.0},{"date":"2017-01-23","close":37919.0},{"date":"2017-01-24","close":37055.0},{"date":"2017-01-25","close":36437.0},{"date":"2017-01-26","close":36067.0},{"date":"2017-01-31","close":36684.0},{"date":"2017-02-01","close":36808.0},{"date":"2017-02-02","close":37549.0},{"date":"2017-02-03","close":36931.0},{"date":"2017-02-06","close":37178.0},{"date":"2017-02-07","close":37178.0},{"date":"2017-02-08","close":37055.0},{"date":"2017-02-09","close":36684.0},{"date":"2017-02-10","close":36499.0},{"date":"2017-02-13","close":37178.0},{"date":"2017-02-14","close":36746.0},{"date":"2017-02-15","close":37857.0},{"date":"2017-02-16","close":36993.0},{"date":"2017-02-17","close":37055.0},{"date":"2017-02-20","close":36869.0},{"date":"2017-02-21","close":39401.0},{"date":"2017-02-22","close":38969.0},{"date":"2017-02-23","close":39587.0},{"date":"2017-02-24","close":39154.0},{"date":"2017-02-27","close":39525.0},{"date":"2017-02-28","close":39957.0},{"date":"2017-03-02","close":39463.0},{"date":"2017-03-03","close":39463.0},{"date":"2017-03-06","close":39340.0},{"date":"2017-03-07","close":39957.0},{"date":"2017-03-08","close":39340.0},{"date":"2017-03-09","close":39340.0},{"date":"2017-03-10","close":38969.0},{"date":"2017-03-13","close":38105.0},{"date":"2017-03-14","close":37796.0},{"date":"2017-03-15","close":37549.0},{"date":"2017-03-16","close":38413.0},{"date":"2017-03-17","close":37981.0},{"date":"2017-03-20","close":38352.0},{"date":"2017-03-21","close":38599.0},{"date":"2017-03-22","close":39216.0},{"date":"2017-03-23","close":40204.0},{"date":"2017-03-24","close":39772.0},{"date":"2017-03-27","close":40143.0},{"date":"2017-03-28","close":40019.0},{"date":"2017-03-29","close":39710.0},{"date":"2017-03-30","close":40143.0},{"date":"2017-03-31","close":40081.0},{"date":"2017-04-03","close":41131.0},{"date":"2017-04-04","close":40945.0},{"date":"2017-04-05","close":40698.0},{"date":"2017-04-06","close":40637.0},{"date":"2017-04-07","close":40081.0},{"date":"2017-04-10","close":39772.0},{"date":"2017-04-11","close":39401.0},{"date":"2017-04-12","close":39772.0},{"date":"2017-04-13","close":40328.0},{"date":"2017-04-14","close":39031.0},{"date":"2017-04-17","close":39278.0},{"date":"2017-04-18","close":39093.0},{"date":"2017-04-19","close":38907.0},{"date":"2017-04-20","close":38969.0},{"date":"2017-04-21","close":38969.0},{"date":"2017-04-24","close":38784.0},{"date":"2017-04-25","close":38722.0},{"date":"2017-04-26","close":39401.0},{"date":"2017-04-27","close":39525.0},{"date":"2017-04-28","close":38907.0},{"date":"2017-05-02","close":38352.0},{"date":"2017-05-04","close":38599.0},{"date":"2017-05-08","close":39093.0},{"date":"2017-05-10","close":38784.0},{"date":"2017-05-11","close":39278.0},{"date":"2017-05-12","close":39895.0},{"date":"2017-05-15","close":39463.0},{"date":"2017-05-16","close":40390.0},{"date":"2017-05-17","close":39957.0},{"date":"2017-05-18","close":39401.0},{"date":"2017-05-19","close":39710.0},{"date":"2017-05-22","close":40451.0},{"date":"2017-05-23","close":40575.0},{"date":"2017-05-24","close":43354.0},{"date":"2017-05-25","close":43910.0},{"date":"2017-05-26","close":43971.0},{"date":"2017-05-29","close":43477.0},{"date":"2017-05-30","close":43848.0},{"date":"2017-05-31","close":44280.0},{"date":"2017-06-01","close":44280.0},{"date":"2017-06-02","close":44898.0},{"date":"2017-06-05","close":44342.0},{"date":"2017-06-07","close":45330.0},{"date":"2017-06-08","close":46627.0},{"date":"2017-06-09","close":47800.0},{"date":"2017-06-12","close":47121.0},{"date":"2017-06-13","close":46936.0},{"date":"2017-06-14","close":46380.0},{"date":"2017-06-15","close":47245.0},{"date":"2017-06-16","close":46874.0},{"date":"2017-06-19","close":49097.0},{"date":"2017-06-20","close":48603.0},{"date":"2017-06-21","close":48789.0},{"date":"2017-06-22","close":45515.0},{"date":"2017-06-23","close":47615.0},{"date":"2017-06-26","close":46936.0},{"date":"2017-06-27","close":46010.0},{"date":"2017-06-28","close":45886.0},{"date":"2017-06-29","close":45577.0},{"date":"2017-06-30","close":45454.0},{"date":"2017-07-03","close":45145.0},{"date":"2017-07-04","close":44404.0},{"date":"2017-07-05","close":44342.0},{"date":"2017-07-06","close":43971.0},{"date":"2017-07-07","close":43971.0},{"date":"2017-07-10","close":42428.0},{"date":"2017-07-11","close":43230.0},{"date":"2017-07-12","close":43107.0},{"date":"2017-07-13","close":42860.0},{"date":"2017-07-14","close":41686.0},{"date":"2017-07-17","close":42551.0},{"date":"2017-07-18","close":42181.0},{"date":"2017-07-19","close":42304.0},{"date":"2017-07-20","close":42304.0},{"date":"2017-07-21","close":43416.0},{"date":"2017-07-24","close":43230.0},{"date":"2017-07-25","close":42860.0},{"date":"2017-07-26","close":43107.0},{"date":"2017-07-27","close":42798.0},{"date":"2017-07-28","close":41810.0},{"date":"2017-07-31","close":42304.0},{"date":"2017-08-01","close":43230.0},{"date":"2017-08-02","close":43107.0},{"date":"2017-08-03","close":42736.0},{"date":"2017-08-04","close":42304.0},{"date":"2017-08-07","close":42428.0},{"date":"2017-08-08","close":42613.0},{"date":"2017-08-09","close":41872.0},{"date":"2017-08-10","close":42181.0},{"date":"2017-08-11","close":40575.0},{"date":"2017-08-14","close":40945.0},{"date":"2017-08-16","close":40451.0},{"date":"2017-08-17","close":41254.0},{"date":"2017-08-18","close":41933.0},{"date":"2017-08-21","close":41131.0},{"date":"2017-08-22","close":41007.0},{"date":"2017-08-23","close":40884.0},{"date":"2017-08-24","close":40822.0},{"date":"2017-08-25","close":42119.0},{"date":"2017-08-28","close":42736.0},{"date":"2017-08-29","close":42860.0},{"date":"2017-08-30","close":42613.0},{"date":"2017-08-31","close":42242.0},{"date":"2017-09-01","close":43169.0},{"date":"2017-09-04","close":42304.0},{"date":"2017-09-05","close":41625.0},{"date":"2017-09-06","close":41563.0},{"date":"2017-09-07","close":41995.0},{"date":"2017-09-08","close":42057.0},{"date":"2017-09-11","close":42798.0},{"date":"2017-09-12","close":43601.0},{"date":"2017-09-13","close":42922.0},{"date":"2017-09-14","close":43663.0},{"date":"2017-09-15","close":43354.0},{"date":"2017-09-18","close":42428.0},{"date":"2017-09-19","close":42736.0},{"date":"2017-09-20","close":43292.0},{"date":"2017-09-21","close":42304.0},{"date":"2017-09-22","close":40822.0},{"date":"2017-09-25","close":39834.0},{"date":"2017-09-26","close":40143.0},{"date":"2017-09-27","close":39525.0},{"date":"2017-09-28","close":39648.0},{"date":"2017-09-29","close":40328.0},{"date":"2017-10-10","close":41686.0},{"date":"2017-10-11","close":41686.0},{"date":"2017-10-12","close":41872.0},{"date":"2017-10-13","close":41748.0},{"date":"2017-10-16","close":42922.0},{"date":"2017-10-17","close":43971.0},{"date":"2017-10-18","close":43910.0},{"date":"2017-10-19","close":43354.0},{"date":"2017-10-20","close":43416.0},{"date":"2017-10-23","close":42983.0},{"date":"2017-10-24","close":44033.0},{"date":"2017-10-25","close":45639.0},{"date":"2017-10-26","close":46195.0},{"date":"2017-10-27","close":46318.0},{"date":"2017-10-30","close":46380.0},{"date":"2017-10-31","close":45639.0},{"date":"2017-11-01","close":45639.0},{"date":"2017-11-02","close":45948.0},{"date":"2017-11-03","close":46071.0},{"date":"2017-11-06","close":45577.0},{"date":"2017-11-07","close":47492.0},{"date":"2017-11-08","close":47739.0},{"date":"2017-11-09","close":47862.0},{"date":"2017-11-10","close":48171.0},{"date":"2017-11-13","close":47862.0},{"date":"2017-11-14","close":46998.0},{"date":"2017-11-15","close":48109.0},{"date":"2017-11-16","close":49344.0},{"date":"2017-11-17","close":49283.0},{"date":"2017-11-20","close":49530.0},{"date":"2017-11-21","close":49406.0},{"date":"2017-11-22","close":48850.0},{"date":"2017-11-23","close":50147.0},{"date":"2017-11-24","close":51753.0},{"date":"2017-11-27","close":52062.0},{"date":"2017-11-28","close":52000.0},{"date":"2017-11-29","close":52000.0},{"date":"2017-11-30","close":52000.0},{"date":"2017-12-01","close":52000.0},{"date":"2017-12-04","close":52000.0},{"date":"2017-12-05","close":52000.0},{"date":"2017-12-06","close":52000.0},{"date":"2017-12-07","close":52000.0},{"date":"2017-12-08","close":52000.0},{"date":"2017-12-11","close":52000.0},{"date":"2017-12-12","close":52000.0},{"date":"2017-12-13","close":52000.0},{"date":"2017-12-14","close":52000.0},{"date":"2017-12-15","close":52000.0},{"date":"2017-12-18","close":52000.0},{"date":"2017-12-19","close":52000.0},{"date":"2017-12-20","close":52000.0},{"date":"2017-12-21","close":52000.0},{"date":"2017-12-22","close":52000.0},{"date":"2017-12-26","close":52000.0},{"date":"2017-12-27","close":52000.0},{"date":"2017-12-28","close":52000.0},{"date":"2018-01-02","close":39159.2148},{"date":"2018-01-03","close":39159.2148},{"date":"2018-01-04","close":39159.2148},{"date":"2018-01-05","close":41633.4727},{"date":"2018-01-08","close":37957.7188},{"date":"2018-01-09","close":37020.0273},{"date":"2018-01-10","close":37732.6758},{"date":"2018-01-11","close":37582.6484},{"date":"2018-01-12","close":36269.8789},{"date":"2018-01-15","close":34432.0078},{"date":"2018-01-16","close":34994.6211},{"date":"2018-01-17","close":34319.4805},{"date":"2018-01-18","close":34469.5078},{"date":"2018-01-19","close":36007.3242},{"date":"2018-01-22","close":36569.9414},{"date":"2018-01-23","close":36982.5234},{"date":"2018-01-24","close":37057.5391},{"date":"2018-01-25","close":36644.9609},{"date":"2018-01-26","close":37020.0273},{"date":"2018-01-29","close":37432.6133},{"date":"2018-01-30","close":37882.7031},{"date":"2018-01-31","close":38182.7695},{"date":"2018-02-01","close":39157.9688},{"date":"2018-02-02","close":39458.0312},{"date":"2018-02-05","close":38257.7812},{"date":"2018-02-06","close":37657.668},{"date":"2018-02-07","close":36682.4609},{"date":"2018-02-08","close":36607.4453},{"date":"2018-02-09","close":37807.6953},{"date":"2018-02-12","close":36532.4336},{"date":"2018-02-13","close":36832.4961},{"date":"2018-02-14","close":36870.0039},{"date":"2018-02-19","close":37170.0586},{"date":"2018-02-20","close":36682.4609},{"date":"2018-02-21","close":36794.9883},{"date":"2018-02-22","close":36194.8633},{"date":"2018-02-23","close":36194.8633},{"date":"2018-02-26","close":35257.168},{"date":"2018-02-27","close":34807.0859},{"date":"2018-02-28","close":33756.8711},{"date":"2018-03-02","close":32856.6875},{"date":"2018-03-05","close":32781.668},{"date":"2018-03-06","close":32219.0566},{"date":"2018-03-07","close":31581.4258},{"date":"2018-03-08","close":32556.6211},{"date":"2018-03-09","close":32894.1914},{"date":"2018-03-12","close":32481.6113},{"date":"2018-03-13","close":32519.1172},{"date":"2018-03-14","close":32181.5508},{"date":"2018-03-15","close":32256.5605},{"date":"2018-03-16","close":32369.0859},{"date":"2018-03-19","close":31956.5},{"date":"2018-03-20","close":31656.4375},{"date":"2018-03-21","close":31693.9473},{"date":"2018-03-22","close":32031.5156},{"date":"2018-03-23","close":30718.748},{"date":"2018-03-26","close":30381.1855},{"date":"2018-03-27","close":30943.7969},{"date":"2018-03-28","close":30118.6348},{"date":"2018-03-29","close":30568.7207},{"date":"2018-03-30","close":31131.3359},{"date":"2018-04-02","close":30418.6895},{"date":"2018-04-03","close":30606.2266},{"date":"2018-04-04","close":30043.6113},{"date":"2018-04-05","close":30081.1211},{"date":"2018-04-06","close":30006.1035},{"date":"2018-04-09","close":30493.7012},{"date":"2018-04-10","close":30418.6895},{"date":"2018-04-11","close":31243.8613},{"date":"2018-04-12","close":31356.375},{"date":"2018-04-13","close":31393.8848},{"date":"2018-04-16","close":31206.3457},{"date":"2018-04-17","close":30831.2676},{"date":"2018-04-18","close":30606.2266},{"date":"2018-04-19","close":30531.2051},{"date":"2018-04-20","close":31994.0059},{"date":"2018-04-23","close":31994.0059},{"date":"2018-04-24","close":31206.3457},{"date":"2018-04-25","close":30793.7617},{"date":"2018-04-26","close":31768.959},{"date":"2018-04-27","close":32106.5273},{"date":"2018-04-30","close":31994.0059},{"date":"2018-05-02","close":32106.5273},{"date":"2018-05-03","close":33156.7461},{"date":"2018-05-04","close":32594.1309},{"date":"2018-05-08","close":31956.5},{"date":"2018-05-09","close":31806.4707},{"date":"2018-05-10","close":31656.4375},{"date":"2018-05-11","close":31243.8613},{"date":"2018-05-14","close":31618.9336},{"date":"2018-05-15","close":31431.3965},{"date":"2018-05-16","close":31056.3164},{"date":"2018-05-17","close":30943.7969},{"date":"2018-05-18","close":30718.748},{"date":"2018-05-21","close":30381.1855},{"date":"2018-05-23","close":30081.1211},{"date":"2018-05-24","close":29743.5508},{"date":"2018-05-25","close":29180.9395},{"date":"2018-05-28","close":29743.5508},{"date":"2018-05-29","close":29255.9551},{"date":"2018-05-30","close":29706.0449},{"date":"2018-05-31","close":29593.5234},{"date":"2018-06-01","close":29781.0605},{"date":"2018-06-04","close":29931.0938},{"date":"2018-06-05","close":29480.9941},{"date":"2018-06-07","close":30268.6562},{"date":"2018-06-08","close":30043.6113},{"date":"2018-06-11","close":30531.2051},{"date":"2018-06-12","close":30268.6562},{"date":"2018-06-14","close":29480.9941},{"date":"2018-06-15","close":29443.4922},{"date":"2018-06-18","close":29293.459},{"date":"2018-06-19","close":28355.7695},{"date":"2018-06-20","close":28355.7695},{"date":"2018-06-21","close":27418.0781},{"date":"2018-06-22","close":27230.541},{"date":"2018-06-25","close":27268.0488},{"date":"2018-06-26","close":27268.0488},{"date":"2018-06-27","close":27530.6035},{"date":"2018-06-28","close":27418.0781},{"date":"2018-06-29","close":27643.1211},{"date":"2018-07-02","close":27043.002},{"date":"2018-07-03","close":27043.002},{"date":"2018-07-04","close":27493.0957},{"date":"2018-07-05","close":27080.5117},{"date":"2018-07-06","close":27530.6035},{"date":"2018-07-09","close":27718.1426},{"date":"2018-07-10","close":28580.8145},{"date":"2018-07-11","close":28393.2793},{"date":"2018-07-12","close":28580.8145},{"date":"2018-07-13","close":28993.3984},{"date":"2018-07-16","close":28805.8652},{"date":"2018-07-17","close":28805.8652},{"date":"2018-07-18","close":28168.2305},{"date":"2018-07-19","close":28168.2305},{"date":"2018-07-20","close":28130.7207},{"date":"2018-07-23","close":27830.6582},{"date":"2018-07-24","close":27755.6465},{"date":"2018-07-25","close":24454.9766},{"date":"2018-07-26","close":24492.4824},{"date":"2018-07-27","close":24492.4824},{"date":"2018-07-30","close":24567.4961},{"date":"2018-07-31","close":24867.5586},{"date":"2018-08-01","close":25280.1445},{"date":"2018-08-02","close":25017.5879},{"date":"2018-08-03","close":25242.6348},{"date":"2018-08-06","close":24867.5586},{"date":"2018-08-07","close":25017.5879},{"date":"2018-08-08","close":24905.0664},{"date":"2018-08-09","close":24755.0371},{"date":"2018-08-10","close":24792.5469},{"date":"2018-08-13","close":23779.8379},{"date":"2018-08-14","close":24192.4219},{"date":"2018-08-16","close":24004.8848},{"date":"2018-08-17","close":24192.4219},{"date":"2018-08-20","close":24192.4219},{"date":"2018-08-21","close":24079.8984},{"date":"2018-08-22","close":23517.2871},{"date":"2018-08-23","close":23704.8203},{"date":"2018-08-24","close":23892.3613},{"date":"2018-08-27","close":23779.8379},{"date":"2018-08-28","close":24042.3906},{"date":"2018-08-29","close":23929.8691},{"date":"2018-08-30","close":24042.3906},{"date":"2018-08-31","close":24154.9141},{"date":"2018-09-03","close":24079.8984},{"date":"2018-09-04","close":24304.9453},{"date":"2018-09-05","close":24192.4219},{"date":"2018-09-06","close":24192.4219},{"date":"2018-09-07","close":24454.9766},{"date":"2018-09-10","close":24529.9922},{"date":"2018-09-11","close":24304.9453},{"date":"2018-09-12","close":24342.4531},{"date":"2018-09-13","close":24304.9453},{"date":"2018-09-14","close":24229.9297},{"date":"2018-09-17","close":23929.8691},{"date":"2018-09-18","close":23742.332},{"date":"2018-09-19","close":23404.7617},{"date":"2018-09-20","close":23179.7168},{"date":"2018-09-21","close":23554.793},{"date":"2018-09-27","close":24942.5723},{"date":"2018-09-28","close":25167.6152},{"date":"2018-10-01","close":25355.1562},{"date":"2018-10-02","close":25017.5879},{"date":"2018-10-04","close":24867.5586},{"date":"2018-10-05","close":24792.5469},{"date":"2018-10-08","close":24342.4531},{"date":"2018-10-10","close":24004.8848},{"date":"2018-10-11","close":23029.6855},{"date":"2018-10-12","close":23142.209},{"date":"2018-10-15","close":22767.1328},{"date":"2018-10-16","close":22654.6074},{"date":"2018-10-17","close":22767.1328},{"date":"2018-10-18","close":22317.041},{"date":"2018-10-19","close":22354.5488},{"date":"2018-10-22","close":21641.9043},{"date":"2018-10-23","close":20891.75},{"date":"2018-10-24","close":21116.7949},{"date":"2018-10-25","close":20741.7207},{"date":"2018-10-26","close":20066.582},{"date":"2018-10-29","close":19841.5352},{"date":"2018-10-30","close":19916.5469},{"date":"2018-10-31","close":20291.6289},{"date":"2018-11-01","close":20366.6465},{"date":"2018-11-02","close":21079.2871},{"date":"2018-11-05","close":20816.7363},{"date":"2018-11-06","close":21116.7949},{"date":"2018-11-07","close":20591.6875},{"date":"2018-11-08","close":21529.3828},{"date":"2018-11-09","close":21454.3652},{"date":"2018-11-12","close":21154.3066},{"date":"2018-11-13","close":20741.7207},{"date":"2018-11-14","close":20441.6562},{"date":"2018-11-15","close":20629.1953},{"date":"2018-11-16","close":20854.2461},{"date":"2018-11-19","close":21304.334},{"date":"2018-11-20","close":21754.4238},{"date":"2018-11-21","close":22054.4883},{"date":"2018-11-22","close":21866.9473},{"date":"2018-11-23","close":21379.3477},{"date":"2018-11-26","close":22204.5195},{"date":"2018-11-27","close":22129.502},{"date":"2018-11-28","close":22167.0117},{"date":"2018-11-29","close":21904.457},{"date":"2018-11-30","close":22354.5488},{"date":"2018-12-03","close":22729.625},{"date":"2018-12-04","close":22091.9961},{"date":"2018-12-05","close":22129.502},{"date":"2018-12-06","close":21941.9629},{"date":"2018-12-07","close":21641.9043},{"date":"2018-12-10","close":21304.334},{"date":"2018-12-11","close":21004.2754},{"date":"2018-12-12","close":21566.8887},{"date":"2018-12-13","close":21754.4238},{"date":"2018-12-14","close":20891.75},{"date":"2018-12-17","close":21079.2871},{"date":"2018-12-18","close":20554.1816},{"date":"2018-12-19","close":20704.209},{"date":"2018-12-20","close":20404.1504},{"date":"2018-12-21","close":20254.1211},{"date":"2018-12-24","close":20216.6152},{"date":"2018-12-26","close":19578.9844},{"date":"2018-12-27","close":19962.8828},{"date":"2018-12-28","close":20039.6641},{"date":"2019-01-02","close":19655.7637},{"date":"2019-01-03","close":19195.082},{"date":"2019-01-04","close":19118.2988},{"date":"2019-01-07","close":18926.3477},{"date":"2019-01-08","close":19079.9082},{"date":"2019-01-09","close":19233.4727},{"date":"2019-01-10","close":19195.082},{"date":"2019-01-11","close":20385.1738},{"date":"2019-01-14","close":20346.7852},{"date":"2019-01-15","close":20078.0566},{"date":"2019-01-16","close":20193.2285},{"date":"2019-01-17","close":20346.7852},{"date":"2019-01-18","close":21037.8086},{"date":"2019-01-21","close":21306.541},{"date":"2019-01-22","close":20922.6387},{"date":"2019-01-23","close":21152.9805},{"date":"2019-01-24","close":20922.6387},{"date":"2019-01-25","close":21421.7109},{"date":"2019-01-28","close":21767.2227},{"date":"2019-01-29","close":21805.6113},{"date":"2019-01-30","close":21997.5664},{"date":"2019-01-31","close":22227.9062},{"date":"2019-02-01","close":22227.9062},{"date":"2019-02-07","close":22266.291},{"date":"2019-02-08","close":22112.7324},{"date":"2019-02-11","close":22227.9062},{"date":"2019-02-12","close":22227.9062},{"date":"2019-02-13","close":22189.5137},{"date":"2019-02-14","close":22266.291},{"date":"2019-02-15","close":22266.291},{"date":"2019-02-18","close":22803.7559},{"date":"2019-02-19","close":22381.4648},{"date":"2019-02-20","close":22650.1992},{"date":"2019-02-21","close":22343.0723},{"date":"2019-02-22","close":22151.125},{"date":"2019-02-25","close":22381.4648},{"date":"2019-02-26","close":22189.5137},{"date":"2019-02-27","close":22381.4648},{"date":"2019-02-28","close":22112.7324},{"date":"2019-03-04","close":22880.5391},{"date":"2019-03-05","close":22918.9277},{"date":"2019-03-06","close":23034.0996},{"date":"2019-03-07","close":23072.4922},{"date":"2019-03-08","close":22726.9766},{"date":"2019-03-11","close":21882.3906},{"date":"2019-03-12","close":22266.291},{"date":"2019-03-13","close":21920.7852},{"date":"2019-03-14","close":21920.7852},{"date":"2019-03-15","close":21959.1758},{"date":"2019-03-18","close":21920.7852},{"date":"2019-03-19","close":21844.002},{"date":"2019-03-20","close":21844.002},{"date":"2019-03-21","close":21383.3223},{"date":"2019-03-22","close":20961.0293},{"date":"2019-03-25","close":20615.5176},{"date":"2019-03-26","close":20615.5176},{"date":"2019-03-27","close":20577.1289},{"date":"2019-03-28","close":20346.7852},{"date":"2019-03-29","close":20346.7852},{"date":"2019-04-01","close":20730.6895},{"date":"2019-04-02","close":20961.0293},{"date":"2019-04-03","close":21152.9805},{"date":"2019-04-04","close":21152.9805},{"date":"2019-04-05","close":21076.1992},{"date":"2019-04-08","close":20884.248},{"date":"2019-04-09","close":20999.418},{"date":"2019-04-10","close":21344.9297},{"date":"2019-04-11","close":21728.832},{"date":"2019-04-12","close":21997.5664},{"date":"2019-04-15","close":22074.3457},{"date":"2019-04-16","close":22266.291},{"date":"2019-04-17","close":24185.8008},{"date":"2019-04-18","close":23648.3418},{"date":"2019-04-19","close":24684.875},{"date":"2019-04-22","close":25567.8457},{"date":"2019-04-23","close":25107.168},{"date":"2019-04-24","close":24684.875},{"date":"2019-04-25","close":23993.8516},{"date":"2019-04-26","close":23417.998},{"date":"2019-04-29","close":23494.7793},{"date":"2019-04-30","close":23341.2188},{"date":"2019-05-02","close":23264.4375},{"date":"2019-05-03","close":22573.4141},{"date":"2019-05-07","close":22535.0254},{"date":"2019-05-08","close":22458.2441},{"date":"2019-05-09","close":21959.1758},{"date":"2019-05-10","close":21728.832},{"date":"2019-05-13","close":21383.3223},{"date":"2019-05-14","close":21652.0527},{"date":"2019-05-15","close":21575.2715},{"date":"2019-05-16","close":20961.0293},{"date":"2019-05-17","close":20538.7344},{"date":"2019-05-20","close":20231.6152},{"date":"2019-05-21","close":20270.0098},{"date":"2019-05-22","close":20001.2734},{"date":"2019-05-23","close":19463.8125},{"date":"2019-05-24","close":19463.8125},{"date":"2019-05-27","close":19271.8652},{"date":"2019-05-28","close":19694.1523},{"date":"2019-05-29","close":18619.2305},{"date":"2019-05-30","close":19003.127},{"date":"2019-05-31","close":18696.0098},{"date":"2019-06-03","close":18657.6191},{"date":"2019-06-04","close":18849.5684},{"date":"2019-06-05","close":18734.3984},{"date":"2019-06-07","close":18849.5684},{"date":"2019-06-10","close":19310.252},{"date":"2019-06-11","close":19578.9844},{"date":"2019-06-12","close":19425.4219},{"date":"2019-06-13","close":19924.4941},{"date":"2019-06-14","close":19502.2031},{"date":"2019-06-17","close":19502.2031},{"date":"2019-06-18","close":19655.7637},{"date":"2019-06-19","close":19694.1523},{"date":"2019-06-20","close":20001.2734},{"date":"2019-06-21","close":20039.6641},{"date":"2019-06-24","close":22074.3457},{"date":"2019-06-25","close":21805.6113},{"date":"2019-06-26","close":21652.0527},{"date":"2019-06-27","close":21498.4902},{"date":"2019-06-28","close":20999.418},{"date":"2019-07-01","close":21076.1992},{"date":"2019-07-02","close":21152.9805},{"date":"2019-07-03","close":21268.1523},{"date":"2019-07-04","close":21421.7109},{"date":"2019-07-05","close":21652.0527},{"date":"2019-07-08","close":20845.8613},{"date":"2019-07-09","close":20615.5176},{"date":"2019-07-10","close":20385.1738},{"date":"2019-07-11","close":21652.0527},{"date":"2019-07-12","close":21229.7598},{"date":"2019-07-15","close":20922.6387},{"date":"2019-07-16","close":20922.6387},{"date":"2019-07-17","close":20231.6152},{"date":"2019-07-18","close":19847.7168},{"date":"2019-07-19","close":20346.7852},{"date":"2019-07-22","close":19962.8828},{"date":"2019-07-23","close":20078.0566},{"date":"2019-07-24","close":19924.4941},{"date":"2019-07-25","close":19348.6445},{"date":"2019-07-26","close":19156.6914},{"date":"2019-07-29","close":18657.6191},{"date":"2019-07-30","close":18619.2305},{"date":"2019-07-31","close":18580.8398},{"date":"2019-08-01","close":18350.5},{"date":"2019-08-02","close":17813.0352},{"date":"2019-08-05","close":17122.0117},{"date":"2019-08-06","close":17006.8398},{"date":"2019-08-07","close":16546.1641},{"date":"2019-08-08","close":16776.5},{"date":"2019-08-09","close":17083.6211},{"date":"2019-08-12","close":17083.6211},{"date":"2019-08-13","close":16814.8926},{"date":"2019-08-14","close":17006.8398},{"date":"2019-08-16","close":16853.2832},{"date":"2019-08-19","close":17390.7461},{"date":"2019-08-20","close":17582.6934},{"date":"2019-08-21","close":17659.4746},{"date":"2019-08-22","close":17659.4746},{"date":"2019-08-23","close":17313.9648},{"date":"2019-08-26","close":16968.4512},{"date":"2019-08-27","close":16814.8926},{"date":"2019-08-28","close":17006.8398},{"date":"2019-08-29","close":16853.2832},{"date":"2019-08-30","close":17083.6211},{"date":"2019-09-02","close":17160.3984},{"date":"2019-09-03","close":17505.916},{"date":"2019-09-04","close":17697.8691},{"date":"2019-09-05","close":17582.6934},{"date":"2019-09-06","close":17237.1855},{"date":"2019-09-09","close":17045.2305},{"date":"2019-09-10","close":17237.1855},{"date":"2019-09-11","close":17313.9648},{"date":"2019-09-16","close":17889.8184},{"date":"2019-09-17","close":17928.209},{"date":"2019-09-18","close":17928.209},{"date":"2019-09-19","close":17813.0352},{"date":"2019-09-20","close":17966.5938},{"date":"2019-09-23","close":17966.5938},{"date":"2019-09-24","close":18043.375},{"date":"2019-09-25","close":17544.3047},{"date":"2019-09-26","close":17313.9648},{"date":"2019-09-27","close":17045.2305},{"date":"2019-09-30","close":16853.2832},{"date":"2019-10-01","close":17198.791},{"date":"2019-10-02","close":16814.8926},{"date":"2019-10-04","close":16661.3301},{"date":"2019-10-07","close":16584.5508},{"date":"2019-10-08","close":16814.8926},{"date":"2019-10-10","close":16661.3301},{"date":"2019-10-11","close":16699.7227},{"date":"2019-10-14","close":17045.2305},{"date":"2019-10-15","close":17659.4746},{"date":"2019-10-16","close":17697.8691},{"date":"2019-10-17","close":17659.4746},{"date":"2019-10-18","close":17505.916},{"date":"2019-10-21","close":17313.9648},{"date":"2019-10-22","close":17237.1855},{"date":"2019-10-23","close":17122.0117},{"date":"2019-10-24","close":17237.1855},{"date":"2019-10-25","close":17160.3984},{"date":"2019-10-28","close":17429.1348},{"date":"2019-10-29","close":17544.3047},{"date":"2019-10-30","close":17198.791},{"date":"2019-10-31","close":17237.1855},{"date":"2019-11-01","close":17237.1855},{"date":"2019-11-04","close":18043.375},{"date":"2019-11-05","close":17851.4238},{"date":"2019-11-06","close":17851.4238},{"date":"2019-11-07","close":17851.4238},{"date":"2019-11-08","close":18081.7676},{"date":"2019-11-11","close":18043.375},{"date":"2019-11-12","close":18081.7676},{"date":"2019-11-13","close":17774.6465},{"date":"2019-11-14","close":18043.375},{"date":"2019-11-15","close":18196.9355},{"date":"2019-11-18","close":18196.9355},{"date":"2019-11-19","close":17889.8184},{"date":"2019-11-20","close":17659.4746},{"date":"2019-11-21","close":17313.9648},{"date":"2019-11-22","close":17774.6465},{"date":"2019-11-25","close":18427.2773},{"date":"2019-11-26","close":19233.4727},{"date":"2019-11-27","close":24991.998},{"date":"2019-11-28","close":21383.3223},{"date":"2019-11-29","close":20308.3965},{"date":"2019-12-02","close":19732.5449},{"date":"2019-12-03","close":19924.4941},{"date":"2019-12-04","close":19540.5918},{"date":"2019-12-05","close":19233.4727},{"date":"2019-12-06","close":19732.5449},{"date":"2019-12-09","close":19271.8652},{"date":"2019-12-10","close":19387.0312},{"date":"2019-12-11","close":19463.8125},{"date":"2019-12-12","close":19578.9844},{"date":"2019-12-13","close":19540.5918},{"date":"2019-12-16","close":19924.4941},{"date":"2019-12-17","close":19578.9844},{"date":"2019-12-18","close":19387.0312},{"date":"2019-12-19","close":19310.252},{"date":"2019-12-20","close":19156.6914},{"date":"2019-12-23","close":19195.082},{"date":"2019-12-24","close":19271.8652},{"date":"2019-12-26","close":19502.2031},{"date":"2019-12-27","close":20212.8105},{"date":"2019-12-30","close":20647.0684},{"date":"2020-01-02","close":20844.4609},{"date":"2020-01-03","close":20844.4609},{"date":"2020-01-06","close":20765.5039},{"date":"2020-01-07","close":21120.8027},{"date":"2020-01-08","close":20804.9805},{"date":"2020-01-09","close":21002.3711},{"date":"2020-01-10","close":21949.8457},{"date":"2020-01-13","close":21357.6758},{"date":"2020-01-14","close":21041.8516},{"date":"2020-01-15","close":20962.8926},{"date":"2020-01-16","close":20726.0254},{"date":"2020-01-17","close":20962.8926},{"date":"2020-01-20","close":21041.8516},{"date":"2020-01-21","close":20804.9805},{"date":"2020-01-22","close":20844.4609},{"date":"2020-01-23","close":20370.7207},{"date":"2020-01-28","close":19502.2031},{"date":"2020-01-29","close":19383.7676},{"date":"2020-01-30","close":18870.5527},{"date":"2020-01-31","close":18396.8184},{"date":"2020-02-03","close":18357.3359},{"date":"2020-02-04","close":18515.2461},{"date":"2020-02-05","close":18712.6387},{"date":"2020-02-06","close":19423.248},{"date":"2020-02-07","close":19186.377},{"date":"2020-02-10","close":19107.4199},{"date":"2020-02-11","close":19462.7207},{"date":"2020-02-12","close":20370.7207},{"date":"2020-02-13","close":19896.9863},{"date":"2020-02-14","close":19660.1133},{"date":"2020-02-17","close":19896.9863},{"date":"2020-02-18","close":19383.7676},{"date":"2020-02-19","close":19067.9434},{"date":"2020-02-20","close":18949.5078},{"date":"2020-02-21","close":18554.7285},{"date":"2020-02-24","close":17725.6875},{"date":"2020-02-25","close":18357.3359},{"date":"2020-02-26","close":17883.5996},{"date":"2020-02-27","close":17567.7695},{"date":"2020-02-28","close":17054.5566},{"date":"2020-03-02","close":17133.5156},{"date":"2020-03-03","close":17212.4727},{"date":"2020-03-04","close":17765.1621},{"date":"2020-03-05","close":17725.6875},{"date":"2020-03-06","close":17330.9062},{"date":"2020-03-09","close":17330.9062},{"date":"2020-03-10","close":17133.5156},{"date":"2020-03-11","close":16541.3398},{"date":"2020-03-12","close":16541.3398},{"date":"2020-03-13","close":14212.1328},{"date":"2020-03-16","close":14133.1758},{"date":"2020-03-17","close":14449.0},{"date":"2020-03-18","close":14291.0869},{"date":"2020-03-19","close":12356.6592},{"date":"2020-03-20","close":13422.5693},{"date":"2020-03-23","close":12396.1387},{"date":"2020-03-24","close":13027.7871},{"date":"2020-03-25","close":13619.959},{"date":"2020-03-26","close":13777.8721},{"date":"2020-03-27","close":13856.8271},{"date":"2020-03-30","close":14685.8672},{"date":"2020-03-31","close":16738.7324},{"date":"2020-04-01","close":15949.1719},{"date":"2020-04-02","close":18080.9902},{"date":"2020-04-03","close":17686.207},{"date":"2020-04-06","close":17923.0781},{"date":"2020-04-07","close":19265.332},{"date":"2020-04-08","close":21397.1523},{"date":"2020-04-09","close":22305.1523},{"date":"2020-04-10","close":21160.2891},{"date":"2020-04-13","close":21515.5879},{"date":"2020-04-14","close":20726.0254},{"date":"2020-04-16","close":20528.6348},{"date":"2020-04-17","close":20568.1133},{"date":"2020-04-20","close":20015.418},{"date":"2020-04-21","close":19581.1602},{"date":"2020-04-22","close":19265.332},{"date":"2020-04-23","close":20252.2891},{"date":"2020-04-24","close":19541.6797},{"date":"2020-04-27","close":19739.0703},{"date":"2020-04-28","close":19462.7207},{"date":"2020-04-29","close":19896.9863},{"date":"2020-05-04","close":19304.8145},{"date":"2020-05-06","close":20291.7637},{"date":"2020-05-07","close":20291.7637},{"date":"2020-05-08","close":20449.6758},{"date":"2020-05-11","close":21120.8027},{"date":"2020-05-12","close":21318.1973},{"date":"2020-05-13","close":21357.6758},{"date":"2020-05-14","close":22028.8027},{"date":"2020-05-15","close":21870.8926},{"date":"2020-05-18","close":22976.2773},{"date":"2020-05-19","close":22818.3672},{"date":"2020-05-20","close":22699.9316},{"date":"2020-05-21","close":22936.8027},{"date":"2020-05-22","close":22226.1934},{"date":"2020-05-25","close":22028.8027},{"date":"2020-05-26","close":23528.9727},{"date":"2020-05-27","close":24081.666},{"date":"2020-05-28","close":23134.1914},{"date":"2020-05-29","close":22384.1094},{"date":"2020-06-01","close":22778.8887},{"date":"2020-06-02","close":22739.4102},{"date":"2020-06-03","close":23213.1484},{"date":"2020-06-04","close":23134.1914},{"date":"2020-06-05","close":23450.0176},{"date":"2020-06-08","close":23528.9727},{"date":"2020-06-09","close":23686.8848},{"date":"2020-06-10","close":23726.3633},{"date":"2020-06-11","close":23489.4941},{"date":"2020-06-12","close":22976.2773},{"date":"2020-06-15","close":24713.3184},{"date":"2020-06-16","close":25542.3574},{"date":"2020-06-17","close":24989.6641},{"date":"2020-06-18","close":25108.0977},{"date":"2020-06-19","close":24634.3613},{"date":"2020-06-22","close":25542.3574},{"date":"2020-06-23","close":25502.8809},{"date":"2020-06-24","close":25266.0117},{"date":"2020-06-25","close":26292.4395},{"date":"2020-06-26","close":26292.4395},{"date":"2020-06-29","close":29213.8203},{"date":"2020-06-30","close":30832.4297},{"date":"2020-07-01","close":38333.2773},{"date":"2020-07-02","close":31543.0352},{"date":"2020-07-03","close":29766.5176},{"date":"2020-07-06","close":29411.2109},{"date":"2020-07-07","close":28108.4336},{"date":"2020-07-08","close":29174.3496},{"date":"2020-07-09","close":29292.7793},{"date":"2020-07-10","close":28187.3887},{"date":"2020-07-13","close":28305.8281},{"date":"2020-07-14","close":29253.3008},{"date":"2020-07-15","close":28740.0918},{"date":"2020-07-16","close":28976.957},{"date":"2020-07-17","close":27832.0898},{"date":"2020-07-20","close":27990.0059},{"date":"2020-07-21","close":28108.4336},{"date":"2020-07-22","close":36517.2812},{"date":"2020-07-23","close":36004.0703},{"date":"2020-07-24","close":37069.9727},{"date":"2020-07-27","close":41136.2266},{"date":"2020-07-28","close":41057.2695},{"date":"2020-07-29","close":39359.707},{"date":"2020-07-30","close":39241.2734},{"date":"2020-07-31","close":38214.8398},{"date":"2020-08-03","close":38491.1914},{"date":"2020-08-04","close":40030.8359},{"date":"2020-08-05","close":39557.0977},{"date":"2020-08-06","close":40267.7031},{"date":"2020-08-07","close":40820.4023},{"date":"2020-08-10","close":53058.625},{"date":"2020-08-11","close":61033.2148},{"date":"2020-08-12","close":64191.457},{"date":"2020-08-13","close":63165.0352},{"date":"2020-08-14","close":63086.0703},{"date":"2020-08-18","close":56216.8672},{"date":"2020-08-19","close":58427.6406},{"date":"2020-08-20","close":54874.6172},{"date":"2020-08-21","close":54716.7031},{"date":"2020-08-24","close":56848.5312},{"date":"2020-08-25","close":57559.1367},{"date":"2020-08-26","close":55901.0508},{"date":"2020-08-27","close":54479.8359},{"date":"2020-08-28","close":55427.3086},{"date":"2020-08-31","close":61112.1562},{"date":"2020-09-01","close":60559.4766},{"date":"2020-09-02","close":60480.5039},{"date":"2020-09-03","close":60480.5039},{"date":"2020-09-04","close":59454.0742},{"date":"2020-09-07","close":59454.0742},{"date":"2020-09-08","close":57717.043},{"date":"2020-09-09","close":55032.5312},{"date":"2020-09-10","close":56137.9102},{"date":"2020-09-11","close":56927.4844},{"date":"2020-09-14","close":59690.9609},{"date":"2020-09-15","close":61427.9961},{"date":"2020-09-16","close":58111.8242},{"date":"2020-09-17","close":57638.0938},{"date":"2020-09-18","close":56611.6562},{"date":"2020-09-21","close":53848.1875},{"date":"2020-09-22","close":50768.8906},{"date":"2020-09-23","close":51479.5039},{"date":"2020-09-24","close":47531.6836},{"date":"2020-09-25","close":51005.7617},{"date":"2020-09-28","close":49584.5547},{"date":"2020-09-29","close":50453.0664},{"date":"2020-10-05","close":50137.2422},{"date":"2020-10-06","close":50689.9414},{"date":"2020-10-07","close":51005.7617},{"date":"2020-10-08","close":53453.4062},{"date":"2020-10-12","close":53295.4961},{"date":"2020-10-13","close":52426.9727},{"date":"2020-10-14","close":51558.4531},{"date":"2020-10-15","close":50689.9414},{"date":"2020-10-16","close":49663.5078},{"date":"2020-10-19","close":48873.9375},{"date":"2020-10-20","close":48084.3789},{"date":"2020-10-21","close":50610.9766},{"date":"2020-10-22","close":48952.8906},{"date":"2020-10-23","close":48794.9844},{"date":"2020-10-26","close":48321.25},{"date":"2020-10-27","close":49742.457},{"date":"2020-10-28","close":51637.4141},{"date":"2020-10-29","close":51321.5859},{"date":"2020-10-30","close":49663.5078},{"date":"2020-11-02","close":50768.8906},{"date":"2020-11-03","close":51400.5391},{"date":"2020-11-04","close":53137.582},{"date":"2020-11-05","close":53769.2266},{"date":"2020-11-06","close":53848.1875},{"date":"2020-11-09","close":57085.3984},{"date":"2020-11-10","close":55427.3086},{"date":"2020-11-11","close":52979.6602},{"date":"2020-11-12","close":52979.6602},{"date":"2020-11-13","close":52821.7539},{"date":"2020-11-16","close":52505.9297},{"date":"2020-11-17","close":53532.3672},{"date":"2020-11-18","close":56058.9609},{"date":"2020-11-19","close":55822.0977},{"date":"2020-11-20","close":55506.2734},{"date":"2020-11-23","close":55190.4492},{"date":"2020-11-24","close":54874.6172},{"date":"2020-11-25","close":53532.3672},{"date":"2020-11-26","close":52821.7539},{"date":"2020-11-27","close":53769.2266},{"date":"2020-11-30","close":53216.5391},{"date":"2020-12-01","close":52426.9727},{"date":"2020-12-02","close":52663.8398},{"date":"2020-12-03","close":52348.0195},{"date":"2020-12-04","close":51321.5859},{"date":"2020-12-07","close":50374.1133},{"date":"2020-12-08","close":50532.0234},{"date":"2020-12-09","close":50926.8086},{"date":"2020-12-10","close":51242.6289},{"date":"2020-12-11","close":51005.7617},{"date":"2020-12-14","close":50216.1953},{"date":"2020-12-15","close":49347.6797},{"date":"2020-12-16","close":50689.9414},{"date":"2020-12-17","close":51084.7148},{"date":"2020-12-18","close":51321.5859},{"date":"2020-12-21","close":52821.7539},{"date":"2020-12-22","close":51716.3633},{"date":"2020-12-23","close":50926.8086},{"date":"2020-12-24","close":51163.6719},{"date":"2020-12-28","close":50926.8086},{"date":"2020-12-29","close":53332.7891},{"date":"2020-12-30","close":52691.1914},{"date":"2021-01-04","close":53012.0039},{"date":"2021-01-05","close":52771.3906},{"date":"2021-01-06","close":51969.4023},{"date":"2021-01-07","close":51809.0039},{"date":"2021-01-08","close":50766.4102},{"date":"2021-01-11","close":48921.8086},{"date":"2021-01-12","close":50124.8086},{"date":"2021-01-13","close":49884.2109},{"date":"2021-01-14","close":49804.0078},{"date":"2021-01-15","close":49082.207},{"date":"2021-01-18","close":49643.6016},{"date":"2021-01-19","close":50124.8086},{"date":"2021-01-20","close":50445.6133},{"date":"2021-01-21","close":52691.1914},{"date":"2021-01-22","close":53252.5938},{"date":"2021-01-25","close":55257.5859},{"date":"2021-01-26","close":55899.1797},{"date":"2021-01-27","close":52851.6016},{"date":"2021-01-28","close":52129.8008},{"date":"2021-01-29","close":51327.8047},{"date":"2021-02-01","close":53092.1992},{"date":"2021-02-02","close":53653.5977},{"date":"2021-02-03","close":54615.9922},{"date":"2021-02-04","close":53332.7891},{"date":"2021-02-05","close":53493.1914},{"date":"2021-02-08","close":53813.9922},{"date":"2021-02-09","close":53813.9922},{"date":"2021-02-10","close":53733.7891},{"date":"2021-02-15","close":53332.7891},{"date":"2021-02-16","close":56781.3867},{"date":"2021-02-17","close":55177.3828},{"date":"2021-02-18","close":53172.3906},{"date":"2021-02-19","close":52209.9961},{"date":"2021-02-22","close":51568.3984},{"date":"2021-02-23","close":51889.2031},{"date":"2021-02-24","close":52771.3906},{"date":"2021-02-25","close":53092.1992},{"date":"2021-02-26","close":52450.5977},{"date":"2021-03-02","close":52370.3984},{"date":"2021-03-03","close":50525.7969},{"date":"2021-03-04","close":48360.4141},{"date":"2021-03-05","close":47959.4141},{"date":"2021-03-08","close":47157.4258},{"date":"2021-03-09","close":46114.8242},{"date":"2021-03-10","close":49002.0117},{"date":"2021-03-11","close":48200.0156},{"date":"2021-03-12","close":50525.7969},{"date":"2021-03-15","close":50285.207},{"date":"2021-03-16","close":49483.2109},{"date":"2021-03-17","close":50285.207},{"date":"2021-03-18","close":48601.0078},{"date":"2021-03-19","close":48280.2148},{"date":"2021-03-22","close":47478.2227},{"date":"2021-03-23","close":46916.8164},{"date":"2021-03-24","close":47959.4141},{"date":"2021-03-25","close":49403.0117},{"date":"2021-03-26","close":52290.2031},{"date":"2021-03-29","close":49002.0117},{"date":"2021-03-30","close":49563.4062},{"date":"2021-03-31","close":48761.4141},{"date":"2021-04-01","close":49082.207},{"date":"2021-04-02","close":48921.8086},{"date":"2021-04-05","close":48039.6172},{"date":"2021-04-06","close":47077.2148},{"date":"2021-04-07","close":46916.8164},{"date":"2021-04-08","close":47157.4258},{"date":"2021-04-09","close":46916.8164},{"date":"2021-04-12","close":47077.2148},{"date":"2021-04-13","close":48200.0156},{"date":"2021-04-14","close":48039.6172},{"date":"2021-04-15","close":47317.8203},{"date":"2021-04-16","close":47077.2148},{"date":"2021-04-19","close":47077.2148},{"date":"2021-04-20","close":47237.6172},{"date":"2021-04-21","close":46997.0195},{"date":"2021-04-22","close":47237.6172},{"date":"2021-04-23","close":47317.8203},{"date":"2021-04-26","close":47237.6172},{"date":"2021-04-27","close":47157.4258},{"date":"2021-04-28","close":46916.8164},{"date":"2021-04-29","close":46997.0195},{"date":"2021-04-30","close":46435.6211},{"date":"2021-05-03","close":44911.8281},{"date":"2021-05-04","close":43548.4336},{"date":"2021-05-06","close":44190.0312},{"date":"2021-05-07","close":44751.4297},{"date":"2021-05-10","close":46034.6289},{"date":"2021-05-11","close":44831.625},{"date":"2021-05-12","close":43789.0312},{"date":"2021-05-13","close":43388.0352},{"date":"2021-05-14","close":43307.8359},{"date":"2021-05-17","close":42586.0352},{"date":"2021-05-18","close":43227.6367},{"date":"2021-05-20","close":42265.2383},{"date":"2021-05-21","close":42505.8359},{"date":"2021-05-24","close":41463.2422},{"date":"2021-05-25","close":41864.2383},{"date":"2021-05-26","close":41463.2422},{"date":"2021-05-27","close":41222.6406},{"date":"2021-05-28","close":41944.4375},{"date":"2021-05-31","close":41703.832},{"date":"2021-06-01","close":42906.832},{"date":"2021-06-02","close":42906.832},{"date":"2021-06-03","close":42906.832},{"date":"2021-06-04","close":42265.2383},{"date":"2021-06-07","close":42746.4297},{"date":"2021-06-08","close":44109.8281},{"date":"2021-06-09","close":43388.0352},{"date":"2021-06-10","close":43147.4336},{"date":"2021-06-11","close":44029.6289},{"date":"2021-06-14","close":43708.832},{"date":"2021-06-15","close":42906.832},{"date":"2021-06-16","close":42746.4297},{"date":"2021-06-17","close":43067.2305},{"date":"2021-06-18","close":43227.6367},{"date":"2021-06-21","close":42345.4453},{"date":"2021-06-22","close":42185.0352},{"date":"2021-06-23","close":41864.2383},{"date":"2021-06-24","close":41944.4375},{"date":"2021-06-25","close":42505.8359},{"date":"2021-06-28","close":42425.6445},{"date":"2021-06-29","close":42185.0352},{"date":"2021-06-30","close":42425.6445},{"date":"2021-07-01","close":42104.8398},{"date":"2021-07-02","close":42265.2383},{"date":"2021-07-05","close":42104.8398},{"date":"2021-07-06","close":42104.8398},{"date":"2021-07-07","close":41784.0391},{"date":"2021-07-08","close":40821.6445},{"date":"2021-07-09","close":39779.0469},{"date":"2021-07-12","close":39658.7461},{"date":"2021-07-13","close":39819.1445},{"date":"2021-07-14","close":40581.043},{"date":"2021-07-15","close":40821.6445},{"date":"2021-07-16","close":40260.2461},{"date":"2021-07-19","close":40099.8477},{"date":"2021-07-20","close":39859.2422},{"date":"2021-07-21","close":39578.5508},{"date":"2021-07-22","close":39618.6484},{"date":"2021-07-23","close":39859.2422},{"date":"2021-07-26","close":39538.4531},{"date":"2021-07-27","close":39498.3477},{"date":"2021-07-28","close":39779.0469},{"date":"2021-07-29","close":39819.1445},{"date":"2021-07-30","close":39137.4531},{"date":"2021-08-02","close":39618.6484},{"date":"2021-08-03","close":39378.0547},{"date":"2021-08-04","close":39779.0469},{"date":"2021-08-05","close":39538.4531},{"date":"2021-08-06","close":40180.0469},{"date":"2021-08-09","close":40180.0469},{"date":"2021-08-10","close":42104.8398},{"date":"2021-08-11","close":41864.2383},{"date":"2021-08-12","close":40260.2461},{"date":"2021-08-13","close":40260.2461},{"date":"2021-08-17","close":41784.0391},{"date":"2021-08-18","close":42345.4453},{"date":"2021-08-19","close":40260.2461},{"date":"2021-08-20","close":39337.9492},{"date":"2021-08-23","close":39738.9492},{"date":"2021-08-24","close":39378.0547},{"date":"2021-08-25","close":39097.3555},{"date":"2021-08-26","close":38936.9531},{"date":"2021-08-27","close":38616.1523},{"date":"2021-08-30","close":38375.5586},{"date":"2021-08-31","close":38415.6562},{"date":"2021-09-01","close":39017.1484},{"date":"2021-09-02","close":38576.0508},{"date":"2021-09-03","close":38656.25},{"date":"2021-09-06","close":38415.6562},{"date":"2021-09-07","close":38094.8516},{"date":"2021-09-08","close":38535.9492},{"date":"2021-09-09","close":39297.8477},{"date":"2021-09-10","close":39538.4531},{"date":"2021-09-13","close":41463.2422},{"date":"2021-09-14","close":40260.2461},{"date":"2021-09-15","close":39979.5469},{"date":"2021-09-16","close":40901.8438},{"date":"2021-09-17","close":40420.6445},{"date":"2021-09-23","close":39819.1445},{"date":"2021-09-24","close":39217.6523},{"date":"2021-09-27","close":38896.8477},{"date":"2021-09-28","close":38816.6523},{"date":"2021-09-29","close":38255.2539},{"date":"2021-09-30","close":38375.5586},{"date":"2021-10-01","close":37733.9531},{"date":"2021-10-05","close":36170.0586},{"date":"2021-10-06","close":35528.4609},{"date":"2021-10-07","close":36410.6641},{"date":"2021-10-08","close":37212.6562},{"date":"2021-10-12","close":38616.1523},{"date":"2021-10-13","close":38696.3555},{"date":"2021-10-14","close":38977.0547},{"date":"2021-10-15","close":39979.5469},{"date":"2021-10-18","close":40821.6445},{"date":"2021-10-19","close":40901.8438},{"date":"2021-10-20","close":40661.2422},{"date":"2021-10-21","close":39498.3477},{"date":"2021-10-22","close":39017.1484},{"date":"2021-10-25","close":39458.2461},{"date":"2021-10-26","close":39538.4531},{"date":"2021-10-27","close":39137.4531},{"date":"2021-10-28","close":38335.4531},{"date":"2021-10-29","close":38255.2539},{"date":"2021-11-01","close":37974.5469},{"date":"2021-11-02","close":39097.3555},{"date":"2021-11-03","close":38936.9531},{"date":"2021-11-04","close":38736.4492},{"date":"2021-11-05","close":38335.4531},{"date":"2021-11-08","close":38696.3555},{"date":"2021-11-09","close":38816.6523},{"date":"2021-11-10","close":38455.7539},{"date":"2021-11-11","close":38134.9531},{"date":"2021-11-12","close":38816.6523},{"date":"2021-11-15","close":39097.3555},{"date":"2021-11-16","close":39378.0547},{"date":"2021-11-17","close":39057.25},{"date":"2021-11-18","close":38736.4492},{"date":"2021-11-19","close":38616.1523},{"date":"2021-11-22","close":38696.3555},{"date":"2021-11-23","close":38175.0586},{"date":"2021-11-24","close":38094.8516},{"date":"2021-11-25","close":37894.3555},{"date":"2021-11-26","close":37854.2578},{"date":"2021-11-29","close":36811.6562},{"date":"2021-11-30","close":35247.7656},{"date":"2021-12-01","close":35448.2695},{"date":"2021-12-02","close":36009.668},{"date":"2021-12-03","close":36410.6641},{"date":"2021-12-06","close":36851.7578},{"date":"2021-12-07","close":37132.457},{"date":"2021-12-08","close":37413.1523},{"date":"2021-12-09","close":37693.8555},{"date":"2021-12-10","close":37453.2578},{"date":"2021-12-13","close":37693.8555},{"date":"2021-12-14","close":37814.1523},{"date":"2021-12-15","close":37854.2578},{"date":"2021-12-16","close":37974.5469},{"date":"2021-12-17","close":39017.1484},{"date":"2021-12-20","close":38335.4531},{"date":"2021-12-21","close":37974.5469},{"date":"2021-12-22","close":37774.0508},{"date":"2021-12-23","close":37814.1523},{"date":"2021-12-24","close":37894.3555},{"date":"2021-12-27","close":38014.6523},{"date":"2021-12-28","close":38175.0586},{"date":"2021-12-29","close":38796.1211},{"date":"2021-12-30","close":38423.4844},{"date":"2022-01-03","close":46350.0},{"date":"2022-01-04","close":38547.6992},{"date":"2022-01-05","close":38713.3203},{"date":"2022-01-06","close":38630.5039},{"date":"2022-01-07","close":38464.8828},{"date":"2022-01-10","close":38092.2422},{"date":"2022-01-11","close":38092.2422},{"date":"2022-01-12","close":38961.7383},{"date":"2022-01-13","close":38382.082},{"date":"2022-01-14","close":37761.0039},{"date":"2022-01-17","close":36974.3203},{"date":"2022-01-18","close":36643.0859},{"date":"2022-01-19","close":36270.4453},{"date":"2022-01-20","close":36850.1016},{"date":"2022-01-21","close":37264.1523},{"date":"2022-01-24","close":36187.6328},{"date":"2022-01-25","close":33537.7422},{"date":"2022-01-26","close":33537.7422},{"date":"2022-01-27","close":31922.959},{"date":"2022-01-28","close":32709.6445},{"date":"2022-02-03","close":33661.9453},{"date":"2022-02-04","close":33951.7812},{"date":"2022-02-07","close":33786.168},{"date":"2022-02-08","close":33786.168},{"date":"2022-02-09","close":33786.168},{"date":"2022-02-10","close":34365.832},{"date":"2022-02-11","close":33786.168},{"date":"2022-02-14","close":32958.0742},{"date":"2022-02-15","close":32709.6445},{"date":"2022-02-16","close":33537.7422},{"date":"2022-02-17","close":33496.332},{"date":"2022-02-18","close":33868.9766},{"date":"2022-02-21","close":33868.9766},{"date":"2022-02-22","close":33868.9766},{"date":"2022-02-23","close":33868.9766},{"date":"2022-02-24","close":32626.8359},{"date":"2022-02-25","close":33744.7578},{"date":"2022-02-28","close":33744.7578},{"date":"2022-03-02","close":33661.9453},{"date":"2022-03-03","close":33827.5664},{"date":"2022-03-04","close":33827.5664},{"date":"2022-03-07","close":32295.5977},{"date":"2022-03-08","close":32171.3828},{"date":"2022-03-10","close":32171.3828},{"date":"2022-03-11","close":32337.0039},{"date":"2022-03-14","close":32129.9766},{"date":"2022-03-15","close":31964.3594},{"date":"2022-03-16","close":32129.9766},{"date":"2022-03-17","close":32419.8125},{"date":"2022-03-18","close":32088.5781},{"date":"2022-03-21","close":32088.5781},{"date":"2022-03-22","close":32585.4258},{"date":"2022-03-23","close":33040.8789},{"date":"2022-03-24","close":32916.6719},{"date":"2022-03-25","close":32958.0742},{"date":"2022-03-28","close":33082.2852},{"date":"2022-03-29","close":33247.9062},{"date":"2022-03-30","close":33703.3555},{"date":"2022-03-31","close":34365.832},{"date":"2022-04-01","close":33786.168},{"date":"2022-04-04","close":33993.1914},{"date":"2022-04-05","close":33868.9766},{"date":"2022-04-06","close":33123.6953},{"date":"2022-04-07","close":33537.7422},{"date":"2022-04-08","close":33786.168},{"date":"2022-04-11","close":34158.8086},{"date":"2022-04-12","close":33827.5664},{"date":"2022-04-13","close":34324.4258},{"date":"2022-04-14","close":34572.8555},{"date":"2022-04-15","close":33868.9766},{"date":"2022-04-18","close":33579.1367},{"date":"2022-04-19","close":33827.5664},{"date":"2022-04-20","close":33951.7812},{"date":"2022-04-21","close":33951.7812},{"date":"2022-04-22","close":34200.2109},{"date":"2022-04-25","close":34365.832},{"date":"2022-04-26","close":34572.8555},{"date":"2022-04-27","close":33993.1914},{"date":"2022-04-28","close":34117.4023},{"date":"2022-04-29","close":34283.0195},{"date":"2022-05-02","close":34945.4922},{"date":"2022-05-03","close":34945.4922},{"date":"2022-05-04","close":34697.0664},{"date":"2022-05-06","close":33951.7812},{"date":"2022-05-09","close":40550.0},{"date":"2022-05-10","close":33040.8789},{"date":"2022-05-11","close":32461.2168},{"date":"2022-05-12","close":32295.5977},{"date":"2022-05-13","close":32916.6719},{"date":"2022-05-16","close":32792.4531},{"date":"2022-05-17","close":33620.5469},{"date":"2022-05-18","close":33330.7109},{"date":"2022-05-19","close":32337.0039},{"date":"2022-05-20","close":32378.4102},{"date":"2022-05-23","close":32461.2168},{"date":"2022-05-24","close":31674.5332},{"date":"2022-05-25","close":31467.5098},{"date":"2022-05-26","close":31467.5098},{"date":"2022-05-27","close":31922.959},{"date":"2022-05-30","close":32502.627},{"date":"2022-05-31","close":33330.7109},{"date":"2022-06-02","close":32875.2656},{"date":"2022-06-03","close":33165.0938},{"date":"2022-06-07","close":33289.3125},{"date":"2022-06-08","close":33165.0938},{"date":"2022-06-09","close":33703.3555},{"date":"2022-06-10","close":34986.8984},{"date":"2022-06-13","close":32875.2656},{"date":"2022-06-14","close":32212.7949},{"date":"2022-06-15","close":31508.9102},{"date":"2022-06-16","close":31508.9102},{"date":"2022-06-17","close":31467.5098},{"date":"2022-06-20","close":30225.3711},{"date":"2022-06-21","close":30639.4141},{"date":"2022-06-22","close":29397.2734},{"date":"2022-06-23","close":27823.9004},{"date":"2022-06-24","close":28776.207},{"date":"2022-06-27","close":29852.7266},{"date":"2022-06-28","close":29935.5371},{"date":"2022-06-29","close":29809.5801},{"date":"2022-06-30","close":29347.7383},{"date":"2022-07-01","close":28508.0371},{"date":"2022-07-04","close":27962.2246},{"date":"2022-07-05","close":29347.7383},{"date":"2022-07-06","close":28675.9727},{"date":"2022-07-07","close":29305.7559},{"date":"2022-07-08","close":29221.7852},{"date":"2022-07-11","close":29389.7285},{"date":"2022-07-12","close":29095.832},{"date":"2022-07-13","close":29305.7559},{"date":"2022-07-14","close":29389.7285},{"date":"2022-07-15","close":28633.9941},{"date":"2022-07-18","close":28885.9043},{"date":"2022-07-19","close":29305.7559},{"date":"2022-07-20","close":30019.5078},{"date":"2022-07-21","close":30145.4629},{"date":"2022-07-22","close":29935.5371},{"date":"2022-07-25","close":29977.5195},{"date":"2022-07-26","close":29977.5195},{"date":"2022-07-27","close":30103.4785},{"date":"2022-07-28","close":30103.4785},{"date":"2022-07-29","close":30229.4316},{"date":"2022-08-01","close":30145.4629},{"date":"2022-08-02","close":29935.5371},{"date":"2022-08-03","close":30271.4141},{"date":"2022-08-04","close":30229.4316},{"date":"2022-08-05","close":30649.2891},{"date":"2022-08-08","close":30649.2891},{"date":"2022-08-09","close":30565.3125},{"date":"2022-08-10","close":30523.3301},{"date":"2022-08-11","close":30607.3047},{"date":"2022-08-12","close":30649.2891},{"date":"2022-08-16","close":31069.1406},{"date":"2022-08-17","close":30817.2266},{"date":"2022-08-18","close":30355.3926},{"date":"2022-08-19","close":30523.3301},{"date":"2022-08-22","close":29893.5508},{"date":"2022-08-23","close":29431.7168},{"date":"2022-08-24","close":29515.6816},{"date":"2022-08-25","close":29851.5625},{"date":"2022-08-26","close":30271.4141},{"date":"2022-08-29","close":29599.6504},{"date":"2022-08-30","close":30481.3438},{"date":"2022-08-31","close":30481.3438},{"date":"2022-09-01","close":29725.6133},{"date":"2022-09-02","close":30271.4141},{"date":"2022-09-05","close":30229.4316},{"date":"2022-09-06","close":30019.5078},{"date":"2022-09-07","close":29557.666},{"date":"2022-09-08","close":29641.6367},{"date":"2022-09-13","close":29935.5371},{"date":"2022-09-14","close":29515.6816},{"date":"2022-09-15","close":29725.6133},{"date":"2022-09-16","close":30061.4922},{"date":"2022-09-19","close":29557.666},{"date":"2022-09-20","close":29557.666},{"date":"2022-09-21","close":29389.7285},{"date":"2022-09-22","close":28717.959},{"date":"2022-09-23","close":28130.166},{"date":"2022-09-26","close":26240.8281},{"date":"2022-09-27","close":26198.8418},{"date":"2022-09-28","close":25275.1641},{"date":"2022-09-29","close":25653.0332},{"date":"2022-09-30","close":25023.2559},{"date":"2022-10-04","close":25569.0625},{"date":"2022-10-05","close":25233.1816},{"date":"2022-10-06","close":25443.1035},{"date":"2022-10-07","close":25443.1035},{"date":"2022-10-11","close":25191.1934},{"date":"2022-10-12","close":25107.2227},{"date":"2022-10-13","close":24771.3418},{"date":"2022-10-14","close":25317.1484},{"date":"2022-10-17","close":25317.1484},{"date":"2022-10-18","close":26030.9004},{"date":"2022-10-19","close":25778.9883},{"date":"2022-10-20","close":25653.0332},{"date":"2022-10-21","close":25023.2559},{"date":"2022-10-24","close":24897.2969},{"date":"2022-10-25","close":24939.2812},{"date":"2022-10-26","close":24897.2969},{"date":"2022-10-27","close":25065.2383},{"date":"2022-10-28","close":24981.2656},{"date":"2022-10-31","close":24939.2812},{"date":"2022-11-01","close":25065.2383},{"date":"2022-11-02","close":25359.1387},{"date":"2022-11-03","close":25065.2383},{"date":"2022-11-04","close":25023.2559},{"date":"2022-11-07","close":25275.1641},{"date":"2022-11-08","close":25569.0625},{"date":"2022-11-09","close":25569.0625},{"date":"2022-11-10","close":25611.0488},{"date":"2022-11-11","close":25862.959},{"date":"2022-11-14","close":26576.7129},{"date":"2022-11-15","close":27458.4023},{"date":"2022-11-16","close":27500.3887},{"date":"2022-11-17","close":27122.5176},{"date":"2022-11-18","close":25904.9434},{"date":"2022-11-21","close":26030.9004},{"date":"2022-11-22","close":26030.9004},{"date":"2022-11-23","close":26366.7832},{"date":"2022-11-24","close":26492.7383},{"date":"2022-11-25","close":26492.7383},{"date":"2022-11-28","close":26240.8281},{"date":"2022-11-29","close":26786.6367},{"date":"2022-11-30","close":27038.5488},{"date":"2022-12-01","close":27248.4766},{"date":"2022-12-02","close":27374.4316},{"date":"2022-12-05","close":27122.5176},{"date":"2022-12-06","close":26702.666},{"date":"2022-12-07","close":26450.7539},{"date":"2022-12-08","close":26324.7969},{"date":"2022-12-09","close":26660.6816},{"date":"2022-12-12","close":27038.5488},{"date":"2022-12-13","close":27206.4902},{"date":"2022-12-14","close":27248.4766},{"date":"2022-12-15","close":27164.5039},{"date":"2022-12-16","close":27542.3711},{"date":"2022-12-19","close":27248.4766},{"date":"2022-12-20","close":27038.5488},{"date":"2022-12-21","close":27080.5332},{"date":"2022-12-22","close":27206.4902},{"date":"2022-12-23","close":26828.6211},{"date":"2022-12-26","close":26870.6074},{"date":"2022-12-27","close":26996.5645},{"date":"2022-12-28","close":27040.1758},{"date":"2022-12-29","close":26385.9785},{"date":"2023-01-02","close":25644.5527},{"date":"2023-01-03","close":25208.4219},{"date":"2023-01-04","close":25600.9395},{"date":"2023-01-05","close":25688.168},{"date":"2023-01-06","close":25688.168},{"date":"2023-01-09","close":25949.8438},{"date":"2023-01-10","close":26167.9121},{"date":"2023-01-11","close":26342.3672},{"date":"2023-01-12","close":26604.043},{"date":"2023-01-13","close":26691.2715},{"date":"2023-01-16","close":26734.8828},{"date":"2023-01-17","close":26865.7227},{"date":"2023-01-18","close":26865.7227},{"date":"2023-01-19","close":27127.4023},{"date":"2023-01-20","close":27301.8555},{"date":"2023-01-25","close":27389.082},{"date":"2023-01-26","close":27432.6934},{"date":"2023-01-27","close":28043.2812},{"date":"2023-01-30","close":27650.7598},{"date":"2023-01-31","close":27737.9902},{"date":"2023-02-01","close":28043.2812},{"date":"2023-02-02","close":27825.2129},{"date":"2023-02-03","close":27912.4414},{"date":"2023-02-06","close":27825.2129},{"date":"2023-02-07","close":27956.0527},{"date":"2023-02-08","close":28523.0254},{"date":"2023-02-09","close":28784.7031},{"date":"2023-02-10","close":28130.5039},{"date":"2023-02-13","close":28086.8945},{"date":"2023-02-14","close":28610.248},{"date":"2023-02-15","close":28479.4082},{"date":"2023-02-16","close":29482.5137},{"date":"2023-02-17","close":29351.6758},{"date":"2023-02-20","close":29264.4473},{"date":"2023-02-21","close":29482.5137},{"date":"2023-02-22","close":28915.5449},{"date":"2023-02-23","close":29046.3828},{"date":"2023-02-24","close":28784.7031},{"date":"2023-02-27","close":27868.8262},{"date":"2023-02-28","close":27999.6621},{"date":"2023-03-02","close":27912.4414},{"date":"2023-03-03","close":27912.4414},{"date":"2023-03-06","close":28130.5039},{"date":"2023-03-07","close":28784.7031},{"date":"2023-03-08","close":28610.248},{"date":"2023-03-09","close":28784.7031},{"date":"2023-03-10","close":28174.1172},{"date":"2023-03-13","close":27999.6621},{"date":"2023-03-14","close":26734.8828},{"date":"2023-03-15","close":26778.4961},{"date":"2023-03-16","close":26778.4961},{"date":"2023-03-17","close":26734.8828},{"date":"2023-03-20","close":26604.043},{"date":"2023-03-21","close":26255.1387},{"date":"2023-03-22","close":26516.8184},{"date":"2023-03-23","close":26211.5273},{"date":"2023-03-24","close":26255.1387},{"date":"2023-03-27","close":26342.3672},{"date":"2023-03-28","close":26952.9492},{"date":"2023-03-29","close":27083.7891},{"date":"2023-03-30","close":27737.9902},{"date":"2023-03-31","close":27563.5332},{"date":"2023-04-03","close":27607.1484},{"date":"2023-04-04","close":27912.4414},{"date":"2023-04-05","close":27737.9902},{"date":"2023-04-06","close":27563.5332},{"date":"2023-04-07","close":27825.2129},{"date":"2023-04-10","close":27650.7598},{"date":"2023-04-11","close":28610.248},{"date":"2023-04-12","close":28784.7031},{"date":"2023-04-13","close":29002.7715},{"date":"2023-04-14","close":28871.9297},{"date":"2023-04-17","close":29438.9023},{"date":"2023-04-18","close":29831.416},{"date":"2023-04-19","close":29962.2598},{"date":"2023-04-20","close":29351.6758},{"date":"2023-04-21","close":28828.3164},{"date":"2023-04-24","close":28392.1855},{"date":"2023-04-25","close":28130.5039},{"date":"2023-04-26","close":27956.0527},{"date":"2023-04-27","close":28261.3457},{"date":"2023-04-28","close":28130.5039},{"date":"2023-05-02","close":28261.3457},{"date":"2023-05-03","close":28392.1855},{"date":"2023-05-04","close":28871.9297},{"date":"2023-05-08","close":29656.9668},{"date":"2023-05-09","close":29656.9668},{"date":"2023-05-10","close":29526.123},{"date":"2023-05-11","close":29569.7441},{"date":"2023-05-12","close":29482.5137},{"date":"2023-05-15","close":29395.2871},{"date":"2023-05-16","close":29438.9023},{"date":"2023-05-17","close":29395.2871},{"date":"2023-05-18","close":29656.9668},{"date":"2023-05-19","close":29744.1953},{"date":"2023-05-22","close":30180.3242},{"date":"2023-05-23","close":30834.5234},{"date":"2023-05-24","close":30834.5234},{"date":"2023-05-25","close":30921.752},{"date":"2023-05-26","close":30572.8477},{"date":"2023-05-30","close":30747.2949},{"date":"2023-05-31","close":30747.2949},{"date":"2023-06-01","close":31575.9473},{"date":"2023-06-02","close":32491.8262},{"date":"2023-06-05","close":32927.9531},{"date":"2023-06-07","close":33800.2148},{"date":"2023-06-08","close":33625.7695},{"date":"2023-06-09","close":34454.4141},{"date":"2023-06-12","close":33189.6406},{"date":"2023-06-13","close":33538.5391},{"date":"2023-06-14","close":32448.2109},{"date":"2023-06-15","close":32491.8262},{"date":"2023-06-16","close":32622.6641},{"date":"2023-06-19","close":32012.0781},{"date":"2023-06-20","close":32709.8867},{"date":"2023-06-21","close":32317.3652},{"date":"2023-06-22","close":31924.8535},{"date":"2023-06-23","close":31488.7227},{"date":"2023-06-26","close":31968.4668},{"date":"2023-06-27","close":32012.0781},{"date":"2023-06-28","close":31663.1719},{"date":"2023-06-29","close":31663.1719},{"date":"2023-06-30","close":31751.6172},{"date":"2023-07-03","close":31442.0625},{"date":"2023-07-04","close":31220.9512},{"date":"2023-07-05","close":30646.0625},{"date":"2023-07-06","close":30424.9512},{"date":"2023-07-07","close":30424.9512},{"date":"2023-07-10","close":30115.3965},{"date":"2023-07-11","close":30248.0566},{"date":"2023-07-12","close":30646.0625},{"date":"2023-07-13","close":31176.7285},{"date":"2023-07-14","close":31618.9512},{"date":"2023-07-17","close":31751.6172},{"date":"2023-07-18","close":31132.5078},{"date":"2023-07-19","close":31220.9512},{"date":"2023-07-20","close":32768.7344},{"date":"2023-07-21","close":33299.3984},{"date":"2023-07-24","close":32370.7324},{"date":"2023-07-25","close":31972.7305},{"date":"2023-07-26","close":31132.5078},{"date":"2023-07-27","close":31265.1738},{"date":"2023-07-28","close":30955.6152},{"date":"2023-07-31","close":31707.3965},{"date":"2023-08-01","close":32459.1738},{"date":"2023-08-02","close":32547.6133},{"date":"2023-08-03","close":33697.3984},{"date":"2023-08-04","close":33697.3984},{"date":"2023-08-07","close":34006.957},{"date":"2023-08-08","close":33653.1758},{"date":"2023-08-09","close":34183.8438},{"date":"2023-08-10","close":34847.1797},{"date":"2023-08-11","close":35024.0742},{"date":"2023-08-14","close":34847.1797},{"date":"2023-08-16","close":34051.1758},{"date":"2023-08-17","close":33962.7344},{"date":"2023-08-18","close":35731.625},{"date":"2023-08-21","close":34935.6211},{"date":"2023-08-22","close":35333.625},{"date":"2023-08-23","close":35598.9609},{"date":"2023-08-24","close":35731.625},{"date":"2023-08-25","close":35200.9609},{"date":"2023-08-28","close":35554.7344},{"date":"2023-08-29","close":35731.625},{"date":"2023-08-30","close":36350.7383},{"date":"2023-08-31","close":37058.293},{"date":"2023-09-01","close":35598.9609},{"date":"2023-09-04","close":35510.5156},{"date":"2023-09-05","close":35820.0742},{"date":"2023-09-06","close":35422.0703},{"date":"2023-09-07","close":35466.2969},{"date":"2023-09-08","close":35510.5156},{"date":"2023-09-11","close":35775.8477},{"date":"2023-09-12","close":35333.625},{"date":"2023-09-13","close":35598.9609},{"date":"2023-09-14","close":35598.9609},{"date":"2023-09-15","close":36129.625},{"date":"2023-09-18","close":35775.8477},{"date":"2023-09-19","close":37456.3008},{"date":"2023-09-20","close":37588.9648},{"date":"2023-09-21","close":37014.0781},{"date":"2023-09-22","close":37323.6289},{"date":"2023-09-25","close":36306.5156},{"date":"2023-09-26","close":35333.625},{"date":"2023-09-27","close":36129.625},{"date":"2023-10-04","close":34847.1797},{"date":"2023-10-05","close":34847.1797},{"date":"2023-10-06","close":35466.2969},{"date":"2023-10-10","close":35068.293},{"date":"2023-10-11","close":35996.957},{"date":"2023-10-12","close":36616.0742},{"date":"2023-10-13","close":36704.5156},{"date":"2023-10-16","close":37412.0781},{"date":"2023-10-17","close":37235.1836},{"date":"2023-10-18","close":36041.1797},{"date":"2023-10-19","close":35864.2969},{"date":"2023-10-20","close":35068.293},{"date":"2023-10-23","close":34847.1797},{"date":"2023-10-24","close":33962.7344},{"date":"2023-10-25","close":34139.625},{"date":"2023-10-26","close":32503.3926},{"date":"2023-10-27","close":32282.291},{"date":"2023-10-30","close":32768.7344},{"date":"2023-10-31","close":32680.2871},{"date":"2023-11-01","close":32945.6211},{"date":"2023-11-02","close":33520.5117},{"date":"2023-11-03","close":33962.7344},{"date":"2023-11-06","close":34935.6211},{"date":"2023-11-07","close":34626.0703},{"date":"2023-11-08","close":34714.5156},{"date":"2023-11-09","close":34935.6211},{"date":"2023-11-10","close":34935.6211},{"date":"2023-11-13","close":34581.8477},{"date":"2023-11-14","close":35200.9609},{"date":"2023-11-15","close":35289.4023},{"date":"2023-11-16","close":35643.1797},{"date":"2023-11-17","close":35289.4023},{"date":"2023-11-20","close":35687.3984},{"date":"2023-11-21","close":35598.9609},{"date":"2023-11-22","close":35643.1797},{"date":"2023-11-23","close":35864.2969},{"date":"2023-11-24","close":36085.4023},{"date":"2023-11-27","close":35643.1797},{"date":"2023-11-28","close":35775.8477},{"date":"2023-11-29","close":35554.7344},{"date":"2023-11-30","close":35820.0742},{"date":"2023-12-01","close":35554.7344},{"date":"2023-12-04","close":38915.6367},{"date":"2023-12-05","close":38606.0742},{"date":"2023-12-06","close":38296.5156},{"date":"2023-12-07","close":38252.293},{"date":"2023-12-08","close":36969.8516},{"date":"2023-12-11","close":36173.8516},{"date":"2023-12-12","close":35820.0742},{"date":"2023-12-13","close":35068.293},{"date":"2023-12-14","close":35112.5117},{"date":"2023-12-15","close":35024.0742},{"date":"2023-12-18","close":35510.5156},{"date":"2023-12-19","close":35245.1797},{"date":"2023-12-20","close":35422.0703},{"date":"2023-12-21","close":35377.8438},{"date":"2023-12-22","close":35422.0703},{"date":"2023-12-26","close":35289.4023},{"date":"2023-12-27","close":35471.7734},{"date":"2023-12-28","close":35745.3398},{"date":"2024-01-02","close":36018.8984},{"date":"2024-01-03","close":35882.1172},{"date":"2024-01-04","close":35517.3711},{"date":"2024-01-05","close":35654.1523},{"date":"2024-01-08","close":35654.1523},{"date":"2024-01-09","close":36064.4922},{"date":"2024-01-10","close":36064.4922},{"date":"2024-01-11","close":36018.8984},{"date":"2024-01-12","close":35107.0273},{"date":"2024-01-15","close":34787.875},{"date":"2024-01-16","close":34559.9062},{"date":"2024-01-17","close":33009.7266},{"date":"2024-01-18","close":33328.8828},{"date":"2024-01-19","close":33967.1875},{"date":"2024-01-22","close":34149.5625},{"date":"2024-01-23","close":33921.5977},{"date":"2024-01-24","close":33602.4414},{"date":"2024-01-25","close":33465.6602},{"date":"2024-01-26","close":33693.6289},{"date":"2024-01-29","close":34879.0625},{"date":"2024-01-30","close":35061.4375},{"date":"2024-01-31","close":35471.7734},{"date":"2024-02-01","close":37477.8906},{"date":"2024-02-02","close":38389.7617},{"date":"2024-02-05","close":39711.9766},{"date":"2024-02-06","close":39164.8516},{"date":"2024-02-07","close":40943.0078},{"date":"2024-02-08","close":40760.6289},{"date":"2024-02-13","close":40806.2188},{"date":"2024-02-14","close":40167.9141},{"date":"2024-02-15","close":39028.0703},{"date":"2024-02-16","close":39848.7539},{"date":"2024-02-19","close":43222.6797},{"date":"2024-02-20","close":42812.3359},{"date":"2024-02-21","close":42857.9297},{"date":"2024-02-22","close":43131.4922},{"date":"2024-02-23","close":43496.2422},{"date":"2024-02-26","close":41216.5625},{"date":"2024-02-27","close":41034.1914},{"date":"2024-02-28","close":40669.4414},{"date":"2024-02-29","close":39848.7539},{"date":"2024-03-04","close":39711.9766},{"date":"2024-03-05","close":39347.2344},{"date":"2024-03-06","close":40897.4062},{"date":"2024-03-07","close":40943.0078},{"date":"2024-03-08","close":40395.8789},{"date":"2024-03-11","close":40213.5},{"date":"2024-03-12","close":39392.8242},{"date":"2024-03-13","close":39939.9453},{"date":"2024-03-14","close":41216.5625},{"date":"2024-03-15","close":40259.1016},{"date":"2024-03-18","close":40167.9141},{"date":"2024-03-19","close":40167.9141},{"date":"2024-03-20","close":40031.1289},{"date":"2024-03-21","close":40395.8789},{"date":"2024-03-22","close":40623.8477},{"date":"2024-03-25","close":39711.9766},{"date":"2024-03-26","close":40167.9141},{"date":"2024-03-27","close":40806.2188},{"date":"2024-03-28","close":40806.2188},{"date":"2024-03-29","close":40304.6914},{"date":"2024-04-01","close":40076.7227},{"date":"2024-04-02","close":41353.3477},{"date":"2024-04-03","close":40806.2188},{"date":"2024-04-04","close":41581.3164},{"date":"2024-04-05","close":42584.375},{"date":"2024-04-08","close":41490.125},{"date":"2024-04-09","close":40897.4062},{"date":"2024-04-11","close":40943.0078},{"date":"2024-04-12","close":40122.3203},{"date":"2024-04-15","close":40122.3203},{"date":"2024-04-16","close":38298.5742},{"date":"2024-04-17","close":38480.9492},{"date":"2024-04-18","close":38891.2891},{"date":"2024-04-19","close":39073.668},{"date":"2024-04-22","close":40304.6914},{"date":"2024-04-23","close":40487.0664},{"date":"2024-04-24","close":40943.0078},{"date":"2024-04-25","close":41034.1914},{"date":"2024-04-26","close":40988.6016},{"date":"2024-04-29","close":41398.9414},{"date":"2024-04-30","close":41490.125},{"date":"2024-05-02","close":41262.1562},{"date":"2024-05-03","close":40623.8477},{"date":"2024-05-07","close":41034.1914},{"date":"2024-05-08","close":40897.4062},{"date":"2024-05-09","close":40532.6641},{"date":"2024-05-10","close":40395.8789},{"date":"2024-05-13","close":40122.3203},{"date":"2024-05-14","close":39985.5391},{"date":"2024-05-16","close":39666.3828},{"date":"2024-05-17","close":39164.8516},{"date":"2024-05-20","close":39028.0703},{"date":"2024-05-21","close":38663.3242},{"date":"2024-05-22","close":38572.1406},{"date":"2024-05-23","close":39119.2578},{"date":"2024-05-24","close":38708.918},{"date":"2024-05-27","close":38982.4844},{"date":"2024-05-28","close":39028.0703},{"date":"2024-05-29","close":39073.668},{"date":"2024-05-30","close":38891.2891},{"date":"2024-05-31","close":40167.9141},{"date":"2024-06-03","close":40806.2188},{"date":"2024-06-04","close":39803.1641},{"date":"2024-06-05","close":39484.0039},{"date":"2024-06-07","close":39301.6328},{"date":"2024-06-10","close":38800.1055},{"date":"2024-06-11","close":37933.8281},{"date":"2024-06-12","close":37295.5195},{"date":"2024-06-13","close":36885.1758},{"date":"2024-06-14","close":37204.3281},{"date":"2024-06-17","close":37614.6758},{"date":"2024-06-18","close":37295.5195},{"date":"2024-06-19","close":37432.3008},{"date":"2024-06-20","close":37614.6758},{"date":"2024-06-21","close":36839.582},{"date":"2024-06-24","close":35562.9609},{"date":"2024-06-25","close":35335.0},{"date":"2024-06-26","close":34286.3438},{"date":"2024-06-27","close":34195.1602},{"date":"2024-06-28","close":34605.5},{"date":"2024-07-01","close":34970.2539},{"date":"2024-07-02","close":34012.7852},{"date":"2024-07-03","close":34012.7852},{"date":"2024-07-04","close":33921.5977},{"date":"2024-07-05","close":33420.0664},{"date":"2024-07-08","close":33465.6602},{"date":"2024-07-09","close":33146.5039},{"date":"2024-07-10","close":32781.7539},{"date":"2024-07-11","close":33100.9102},{"date":"2024-07-12","close":33648.0352},{"date":"2024-07-15","close":33784.8164},{"date":"2024-07-16","close":34331.9375},{"date":"2024-07-17","close":34012.7852},{"date":"2024-07-18","close":35289.4062},{"date":"2024-07-19","close":35061.4375},{"date":"2024-07-22","close":35107.0273},{"date":"2024-07-23","close":34970.2539},{"date":"2024-07-24","close":34742.2773},{"date":"2024-07-25","close":34559.9062},{"date":"2024-07-26","close":34559.9062},{"date":"2024-07-29","close":34879.0625},{"date":"2024-07-30","close":34605.5},{"date":"2024-07-31","close":34833.4648},{"date":"2024-08-01","close":35152.6211},{"date":"2024-08-02","close":34514.3125},{"date":"2024-08-05","close":31915.4805},{"date":"2024-08-06","close":31505.1367},{"date":"2024-08-07","close":31641.9219},{"date":"2024-08-08","close":31824.293},{"date":"2024-08-09","close":32009.3184},{"date":"2024-08-12","close":32471.8789},{"date":"2024-08-13","close":31731.7832},{"date":"2024-08-14","close":32055.5762},{"date":"2024-08-16","close":32379.3691},{"date":"2024-08-19","close":32009.3184},{"date":"2024-08-20","close":32564.3945},{"date":"2024-08-21","close":32610.6484},{"date":"2024-08-22","close":32841.9297},{"date":"2024-08-23","close":32656.9023},{"date":"2024-08-26","close":32888.1875},{"date":"2024-08-27","close":32888.1875},{"date":"2024-08-28","close":32425.625},{"date":"2024-08-29","close":32379.3691},{"date":"2024-08-30","close":32749.4219},{"date":"2024-09-02","close":32471.8789},{"date":"2024-09-03","close":32703.1641},{"date":"2024-09-04","close":31824.293},{"date":"2024-09-05","close":31870.5488},{"date":"2024-09-06","close":31407.9883},{"date":"2024-09-09","close":31130.4512},{"date":"2024-09-10","close":31963.0586},{"date":"2024-09-11","close":31593.0117},{"date":"2024-09-12","close":31778.0371},{"date":"2024-09-13","close":31870.5488},{"date":"2024-09-19","close":32471.8789},{"date":"2024-09-20","close":32518.1367},{"date":"2024-09-23","close":32101.832},{"date":"2024-09-24","close":32425.625},{"date":"2024-09-25","close":32333.1094},{"date":"2024-09-26","close":32240.5996},{"date":"2024-09-27","close":32148.0859},{"date":"2024-09-30","close":31916.8047},{"date":"2024-10-02","close":31269.2168},{"date":"2024-10-04","close":31407.9883},{"date":"2024-10-07","close":31176.7051},{"date":"2024-10-08","close":31084.1934},{"date":"2024-10-10","close":31084.1934},{"date":"2024-10-11","close":30991.6797},{"date":"2024-10-14","close":31130.4512},{"date":"2024-10-15","close":31084.1934},{"date":"2024-10-16","close":30251.5801},{"date":"2024-10-17","close":30667.8887},{"date":"2024-10-18","close":30621.6309},{"date":"2024-10-21","close":30806.6562},{"date":"2024-10-22","close":30806.6562},{"date":"2024-10-23","close":30714.1465},{"date":"2024-10-24","close":30529.1191},{"date":"2024-10-25","close":30205.3262},{"date":"2024-10-28","close":30899.168},{"date":"2024-10-29","close":30529.1191},{"date":"2024-10-30","close":30714.1465},{"date":"2024-10-31","close":31269.2168},{"date":"2024-11-01","close":31685.5273},{"date":"2024-11-04","close":31593.0117},{"date":"2024-11-05","close":31454.2422},{"date":"2024-11-06","close":31546.7559},{"date":"2024-11-07","close":32101.832},{"date":"2024-11-08","close":32425.625},{"date":"2024-11-11","close":33489.5156},{"date":"2024-11-12","close":32564.3945},{"date":"2024-11-13","close":32379.3691},{"date":"2024-11-14","close":32379.3691},{"date":"2024-11-15","close":32980.6992},{"date":"2024-11-18","close":33165.7227},{"date":"2024-11-19","close":33674.5391},{"date":"2024-11-20","close":33952.082},{"date":"2024-11-21","close":33905.8242},{"date":"2024-11-22","close":33905.8242},{"date":"2024-11-25","close":34322.125},{"date":"2024-11-26","close":34923.4609},{"date":"2024-11-27","close":35247.2539},{"date":"2024-11-28","close":35201.0},{"date":"2024-11-29","close":34044.5938},{"date":"2024-12-02","close":34784.6953},{"date":"2024-12-03","close":35062.2305},{"date":"2024-12-04","close":35432.2812},{"date":"2024-12-05","close":34969.7188},{"date":"2024-12-06","close":35432.2812},{"date":"2024-12-09","close":34368.3867},{"date":"2024-12-10","close":37190.0195},{"date":"2024-12-11","close":37698.832},{"date":"2024-12-12","close":38438.9336},{"date":"2024-12-13","close":36819.9688},{"date":"2024-12-16","close":36311.1445},{"date":"2024-12-17","close":36449.918},{"date":"2024-12-18","close":35987.3555},{"date":"2024-12-19","close":35756.0781},{"date":"2024-12-20","close":35154.7461},{"date":"2024-12-23","close":35987.3555},{"date":"2024-12-24","close":36819.9688},{"date":"2024-12-26","close":37236.2734},{"date":"2024-12-27","close":36403.6602},{"date":"2024-12-30","close":35894.8438},{"date":"2025-01-02","close":35478.5352},{"date":"2025-01-03","close":35848.5859},{"date":"2025-01-06","close":34784.6953},{"date":"2025-01-07","close":34414.6445},{"date":"2025-01-08","close":34368.3867},{"date":"2025-01-09","close":34183.3633},{"date":"2025-01-10","close":33767.0586},{"date":"2025-01-13","close":33026.957},{"date":"2025-01-14","close":33073.2148},{"date":"2025-01-15","close":33165.7227},{"date":"2025-01-16","close":33674.5391},{"date":"2025-01-17","close":33350.7461},{"date":"2025-01-20","close":32980.6992},{"date":"2025-01-21","close":33304.4883},{"date":"2025-01-22","close":33582.0312},{"date":"2025-01-23","close":32610.6484},{"date":"2025-01-24","close":32795.6758},{"date":"2025-01-31","close":32379.3691},{"date":"2025-02-03","close":32194.3457},{"date":"2025-02-04","close":32286.8555},{"date":"2025-02-05","close":32749.4219},{"date":"2025-02-06","close":33119.4688},{"date":"2025-02-07","close":32980.6992},{"date":"2025-02-10","close":32888.1875},{"date":"2025-02-11","close":32888.1875},{"date":"2025-02-12","close":32841.9297},{"date":"2025-02-13","close":33304.4883},{"date":"2025-02-14","close":33443.2617},{"date":"2025-02-17","close":33720.8008},{"date":"2025-02-18","close":33767.0586},{"date":"2025-02-19","close":34090.8516},{"date":"2025-02-20","close":34137.1055},{"date":"2025-02-21","close":34044.5938},{"date":"2025-02-24","close":34090.8516},{"date":"2025-02-25","close":33720.8008},{"date":"2025-02-26","close":33998.3359},{"date":"2025-02-27","close":33582.0312},{"date":"2025-02-28","close":32379.3691},{"date":"2025-03-04","close":31963.0586},{"date":"2025-03-05","close":34969.7188},{"date":"2025-03-06","close":35339.7656},{"date":"2025-03-07","close":34830.9492},{"date":"2025-03-10","close":35386.0234},{"date":"2025-03-11","close":35293.5078},{"date":"2025-03-12","close":36218.6367},{"date":"2025-03-13","close":35154.7461},{"date":"2025-03-14","close":36912.4805},{"date":"2025-03-17","close":37190.0195},{"date":"2025-03-18","close":37051.2461},{"date":"2025-03-19","close":36958.7383},{"date":"2025-03-20","close":37143.7617},{"date":"2025-03-21","close":37930.1172},{"date":"2025-03-24","close":37606.3242},{"date":"2025-03-25","close":36126.125},{"date":"2025-03-26","close":36126.125},{"date":"2025-03-27","close":35941.0977},{"date":"2025-03-28","close":36991.1719},{"date":"2025-03-31","close":36609.3281},{"date":"2025-04-01","close":37659.3984},{"date":"2025-04-02","close":38327.625},{"date":"2025-04-03","close":37850.3164},{"date":"2025-04-04","close":38995.8555},{"date":"2025-04-07","close":37277.5547},{"date":"2025-04-08","close":36943.4414},{"date":"2025-04-09","close":36275.2109},{"date":"2025-04-10","close":37420.7461},{"date":"2025-04-11","close":37659.3984},{"date":"2025-04-14","close":37754.8594},{"date":"2025-04-15","close":37802.5898},{"date":"2025-04-16","close":37945.7812},{"date":"2025-04-17","close":38566.2773},{"date":"2025-04-18","close":38948.1211},{"date":"2025-04-21","close":38661.7422},{"date":"2025-04-22","close":38757.1992},{"date":"2025-04-23","close":38327.625},{"date":"2025-04-24","close":39520.8867},{"date":"2025-04-25","close":40332.3086},{"date":"2025-04-28","close":39759.543},{"date":"2025-04-29","close":40093.6562},{"date":"2025-04-30","close":39711.8125},{"date":"2025-05-02","close":39950.4648},{"date":"2025-05-07","close":39520.8867},{"date":"2025-05-08","close":39520.8867},{"date":"2025-05-09","close":39711.8125},{"date":"2025-05-12","close":40332.3086},{"date":"2025-05-13","close":40905.0742},{"date":"2025-05-14","close":40666.4219},{"date":"2025-05-15","close":41621.0352},{"date":"2025-05-16","close":41239.1914},{"date":"2025-05-19","close":42384.7188},{"date":"2025-05-20","close":43387.0625},{"date":"2025-05-21","close":43434.793},{"date":"2025-05-22","close":41907.418},{"date":"2025-05-23","close":42146.0703},{"date":"2025-05-26","close":42241.5273},{"date":"2025-05-27","close":43434.793},{"date":"2025-05-28","close":45200.8203},{"date":"2025-05-29","close":46298.625},{"date":"2025-05-30","close":44723.5195},{"date":"2025-06-02","close":45725.8594},{"date":"2025-06-04","close":49639.7656},{"date":"2025-06-05","close":49257.9219},{"date":"2025-06-09","close":49544.3047},{"date":"2025-06-10","close":50117.0664},{"date":"2025-06-11","close":51167.1367},{"date":"2025-06-12","close":51071.6797},{"date":"2025-06-13","close":49830.6875},{"date":"2025-06-16","close":51739.9062},{"date":"2025-06-17","close":50689.8359},{"date":"2025-06-18","close":50307.9922},{"date":"2025-06-19","close":51930.8281},{"date":"2025-06-20","close":51548.9805},{"date":"2025-06-23","close":53362.7461},{"date":"2025-06-24","close":53649.1289},{"date":"2025-06-25","close":55176.5078},{"date":"2025-06-26","close":52885.4414},{"date":"2025-06-27","close":54699.1992},{"date":"2025-06-30","close":56035.6562},{"date":"2025-07-01","close":59090.4102},{"date":"2025-07-02","close":57563.0352},{"date":"2025-07-03","close":58040.3398},{"date":"2025-07-04","close":55844.7383},{"date":"2025-07-07","close":57658.4961},{"date":"2025-07-08","close":58708.5664},{"date":"2025-07-09","close":59854.1016},{"date":"2025-07-10","close":61095.0938},{"date":"2025-07-11","close":59376.793},{"date":"2025-07-14","close":58804.0273},{"date":"2025-07-15","close":59663.1797},{"date":"2025-07-16","close":59090.4102},{"date":"2025-07-17","close":59567.7148},{"date":"2025-07-18","close":57658.4961},{"date":"2025-07-21","close":56703.8867},{"date":"2025-07-22","close":56035.6602},{"date":"2025-07-23","close":56799.3438},{"date":"2025-07-24","close":54985.582},{"date":"2025-07-25","close":54221.8945},{"date":"2025-07-28","close":52408.1367},{"date":"2025-07-29","close":53076.3633},{"date":"2025-07-30","close":52694.5234},{"date":"2025-07-31","close":52217.2148},{"date":"2025-08-01","close":49544.3047},{"date":"2025-08-04","close":50689.8359},{"date":"2025-08-05","close":52885.4414},{"date":"2025-08-06","close":53362.7461},{"date":"2025-08-07","close":52789.9805},{"date":"2025-08-08","close":53560.6367},{"date":"2025-08-11","close":52019.3242},{"date":"2025-08-12","close":51537.6641},{"date":"2025-08-13","close":51248.6641},{"date":"2025-08-14","close":50767.0039},{"date":"2025-08-18","close":49900.0195},{"date":"2025-08-19","close":48551.3711},{"date":"2025-08-20","close":48117.875},{"date":"2025-08-21","close":49707.3516},{"date":"2025-08-22","close":49803.6836},{"date":"2025-08-25","close":49707.3516},{"date":"2025-08-26","close":49418.3594},{"date":"2025-08-27","close":49418.3594},{"date":"2025-08-28","close":50285.3438},{"date":"2025-08-29","close":50959.6719},{"date":"2025-09-01","close":50092.6836},{"date":"2025-09-02","close":49418.3594},{"date":"2025-09-03","close":49129.3633},{"date":"2025-09-04","close":49803.6836},{"date":"2025-09-05","close":50285.3438},{"date":"2025-09-08","close":50767.0039},{"date":"2025-09-09","close":52308.3203},{"date":"2025-09-10","close":51826.6602},{"date":"2025-09-11","close":51345.0},{"date":"2025-09-12","close":51441.332},{"date":"2025-09-15","close":52789.9805},{"date":"2025-09-16","close":52404.6523},{"date":"2025-09-17","close":52789.9805},{"date":"2025-09-18","close":52404.6523},{"date":"2025-09-19","close":54100.0},{"date":"2025-09-22","close":53464.3047},{"date":"2025-09-23","close":52597.3164},{"date":"2025-09-24","close":52019.3242},{"date":"2025-09-25","close":52019.3242},{"date":"2025-09-26","close":50863.3398},{"date":"2025-09-29","close":52404.6523},{"date":"2025-09-30","close":51922.9922},{"date":"2025-10-01","close":50767.0039},{"date":"2025-10-02","close":52500.9844},{"date":"2025-10-10","close":50381.6797},{"date":"2025-10-13","close":49129.3633},{"date":"2025-10-14","close":48262.3711},{"date":"2025-10-15","close":50092.6836},{"date":"2025-10-16","close":49611.0234},{"date":"2025-10-17","close":48455.0391},{"date":"2025-10-20","close":48936.6992},{"date":"2025-10-21","close":48262.3711},{"date":"2025-10-22","close":49996.3516},{"date":"2025-10-23","close":50574.3438},{"date":"2025-10-24","close":52019.3242},{"date":"2025-10-27","close":55679.9453},{"date":"2025-10-28","close":58569.9062},{"date":"2025-10-29","close":58858.9023},{"date":"2025-10-30","close":56161.6055},{"date":"2025-10-31","close":57124.9258},{"date":"2025-11-03","close":57799.2461},{"date":"2025-11-04","close":56065.2734},{"date":"2025-11-05","close":55101.9531},{"date":"2025-11-06","close":56161.6055},{"date":"2025-11-07","close":56835.9258},{"date":"2025-11-10","close":59244.2266},{"date":"2025-11-11","close":59436.8945},{"date":"2025-11-12","close":59725.8906},{"date":"2025-11-13","close":59340.5625},{"date":"2025-11-14","close":60207.5508},{"date":"2025-11-17","close":65698.4844},{"date":"2025-11-18","close":62904.8477},{"date":"2025-11-19","close":64735.1602},{"date":"2025-11-20","close":62808.5156},{"date":"2025-11-21","close":59629.5586},{"date":"2025-11-24","close":58666.2383},{"date":"2025-11-25","close":58184.5781},{"date":"2025-11-26","close":59822.2227},{"date":"2025-11-27","close":58088.2461},{"date":"2025-11-28","close":57702.918},{"date":"2025-12-01","close":56835.9258},{"date":"2025-12-02","close":60111.2188},{"date":"2025-12-03","close":60303.8828},{"date":"2025-12-04","close":59725.8906},{"date":"2025-12-05","close":59533.2266},{"date":"2025-12-08","close":59147.8984},{"date":"2025-12-09","close":58955.2344},{"date":"2025-12-10","close":57221.2578},{"date":"2025-12-11","close":57799.2461},{"date":"2025-12-12","close":58184.5781},{"date":"2025-12-15","close":58473.5742},{"date":"2025-12-16","close":57702.918},{"date":"2025-12-17","close":57606.5859},{"date":"2025-12-18","close":57991.9141},{"date":"2025-12-19","close":57317.5859},{"date":"2025-12-22","close":56354.2656},{"date":"2025-12-23","close":55776.2734},{"date":"2025-12-24","close":55487.2773},{"date":"2025-12-26","close":54331.293},{"date":"2025-12-29","close":54331.293},{"date":"2025-12-30","close":55679.9453},{"date":"2026-01-02","close":58280.9062},{"date":"2026-01-05","close":59918.5547},{"date":"2026-01-06","close":61074.5391},{"date":"2026-01-07","close":60881.875},{"date":"2026-01-08","close":60207.5508},{"date":"2026-01-09","close":58955.2344},{"date":"2026-01-12","close":59822.2227},{"date":"2026-01-13","close":59244.2266},{"date":"2026-01-14","close":60014.8867},{"date":"2026-01-15","close":58280.9062},{"date":"2026-01-16","close":59051.5664},{"date":"2026-01-19","close":57702.918},{"date":"2026-01-20","close":60111.2188},{"date":"2026-01-21","close":59340.5625},{"date":"2026-01-22","close":60111.2188},{"date":"2026-01-23","close":60496.5469},{"date":"2026-01-26","close":58858.9023},{"date":"2026-01-27","close":59051.5625},{"date":"2026-01-28","close":55872.6055},{"date":"2026-01-29","close":55390.9453},{"date":"2026-01-30","close":55776.2734},{"date":"2026-02-02","close":52211.9844},{"date":"2026-02-03","close":53078.9766},{"date":"2026-02-04","close":53560.6367},{"date":"2026-02-05","close":52115.6562},{"date":"2026-02-06","close":50092.6836},{"date":"2026-02-09","close":51730.3242},{"date":"2026-02-10","close":55005.6172},{"date":"2026-02-11","close":55101.9531},{"date":"2026-02-12","close":54716.6211},{"date":"2026-02-13","close":55390.9453},{"date":"2026-02-19","close":56932.2578},{"date":"2026-02-20","close":60014.8867},{"date":"2026-02-23","close":60689.2109},{"date":"2026-02-24","close":60303.8828},{"date":"2026-02-25","close":59533.2266},{"date":"2026-02-26","close":58569.9062},{"date":"2026-02-27","close":57606.5859},{"date":"2026-03-03","close":55294.6133},{"date":"2026-03-04","close":48551.3711},{"date":"2026-03-05","close":52115.6562},{"date":"2026-03-06","close":53078.9766},{"date":"2026-03-09","close":51056.0039},{"date":"2026-03-10","close":54042.2969},{"date":"2026-03-11","close":55198.2852},{"date":"2026-03-12","close":54620.293},{"date":"2026-03-13","close":54523.957},{"date":"2026-03-16","close":55101.9531},{"date":"2026-03-17","close":56546.9336},{"date":"2026-03-18","close":59244.2266},{"date":"2026-03-19","close":58088.2461},{"date":"2026-03-20","close":60303.8828},{"date":"2026-03-23","close":57895.582},{"date":"2026-03-24","close":56835.9258},{"date":"2026-03-25","close":57317.5859},{"date":"2026-03-26","close":53367.9727},{"date":"2026-03-27","close":52115.6562},{"date":"2026-03-30","close":51719.3398},{"date":"2026-03-31","close":50530.3867},{"date":"2026-04-01","close":53007.3672},{"date":"2026-04-02","close":51521.1797},{"date":"2026-04-03","close":51124.8633},{"date":"2026-04-06","close":50728.5469},{"date":"2026-04-07","close":51124.8633},{"date":"2026-04-08","close":54097.2383},{"date":"2026-04-09","close":55979.7422},{"date":"2026-04-10","close":58555.8008},{"date":"2026-04-13","close":59546.5938},{"date":"2026-04-14","close":62122.6523},{"date":"2026-04-15","close":65788.5859},{"date":"2026-04-16","close":60735.543},{"date":"2026-04-17","close":62915.2852},{"date":"2026-04-20","close":59744.7539},{"date":"2026-04-21","close":58555.8008},{"date":"2026-04-22","close":58853.0391},{"date":"2026-04-23","close":57168.6953},{"date":"2026-04-24","close":57763.168},{"date":"2026-04-27","close":57664.0898},{"date":"2026-04-28","close":56673.2969},{"date":"2026-04-29","close":58456.7227},{"date":"2026-04-30","close":55385.2695},{"date":"2026-05-04","close":55088.0312},{"date":"2026-05-06","close":62320.8125},{"date":"2026-05-07","close":59843.832},{"date":"2026-05-08","close":58555.8008},{"date":"2026-05-11","close":56376.0586},{"date":"2026-05-12","close":54988.9531},{"date":"2026-05-13","close":53601.8438},{"date":"2026-05-14","close":53998.1602},{"date":"2026-05-15","close":53700.9219},{"date":"2026-05-18","close":52214.7344},{"date":"2026-05-19","close":51223.9414},{"date":"2026-05-20","close":49638.6758},{"date":"2026-05-21","close":50629.4688},{"date":"2026-05-22","close":52016.5742},{"date":"2026-05-26","close":51620.2578},{"date":"2026-05-27","close":50530.3867},{"date":"2026-05-28","close":48994.6602},{"date":"2026-05-29","close":48846.043},{"date":"2026-06-01","close":47706.6289},{"date":"2026-06-02","close":46666.3008},{"date":"2026-06-04","close":46319.5234},{"date":"2026-06-05","close":45031.4922},{"date":"2026-06-08","close":42703.1328},{"date":"2026-06-09","close":44139.7812},{"date":"2026-06-10","close":44288.3984},{"date":"2026-06-11","close":44387.4766},{"date":"2026-06-12","close":45972.7461},{"date":"2026-06-15","close":46022.2852},{"date":"2026-06-16","close":46913.9961},{"date":"2026-06-17","close":46814.918},{"date":"2026-06-18","close":43148.9883},{"date":"2026-06-19","close":44585.6367},{"date":"2026-06-22","close":44189.3203},{"date":"2026-06-23","close":44139.7812},{"date":"2026-06-24","close":43594.8438},{"date":"2026-06-25","close":49093.7383},{"date":"2026-06-26","close":50629.4688},{"date":"2026-06-29","close":50827.625},{"date":"2026-06-30","close":50431.3086},{"date":"2026-07-01","close":50233.1484},{"date":"2026-07-02","close":47211.2344},{"date":"2026-07-03","close":48499.2656},{"date":"2026-07-06","close":49143.2773},{"date":"2026-07-07","close":50728.5469},{"date":"2026-07-08","close":49341.4375},{"date":"2026-07-09","close":47607.5508},{"date":"2026-07-10","close":52313.8125},{"date":"2026-07-13","close":48003.8672},{"date":"2026-07-14","close":53700.9219},{"date":"2026-07-15","close":55979.7422},{"date":"2026-07-16","close":53998.1602},{"date":"2026-07-20","close":51422.1016},{"date":"2026-07-21","close":49935.9141},{"date":"2026-07-22","close":50530.3867},{"date":"2026-07-23","close":53304.6055},{"date":"2026-07-24","close":52511.9727},{"date":"2026-07-27","close":51422.1016},{"date":"2026-07-28","close":49291.8984},{"date":"2026-07-29","close":47260.7734},{"date":"2026-07-30","close":46071.8242},{"date":"2026-07-31","close":51025.7852},{"date":"2026-08-03","close":50134.0703},{"date":"2026-08-04","close":51818.418},{"date":"2026-08-05","close":54295.3984},{"date":"2026-08-06","close":53800.0},{"date":"2026-08-07","close":53300.0},{"date":"2026-08-10","close":52600.0},{"date":"2026-08-11","close":53700.0},{"date":"2026-08-12","close":52600.0},{"date":"2026-08-13","close":51900.0},{"date":"2026-08-14","close":52700.0},{"date":"2026-08-18","close":53700.0},{"date":"2026-08-19","close":52100.0},{"date":"2026-08-20","close":51200.0},{"date":"2026-08-21","close":51200.0},{"date":"2026-08-24","close":51000.0},{"date":"2026-08-25","close":51300.0},{"date":"2026-08-26","close":51300.0},{"date":"2026-08-27","close":49350.0},{"date":"2026-08-28","close":50300.0},{"date":"2026-08-31","close":51000.0},{"date":"2026-09-01","close":52900.0},{"date":"2026-09-02","close":54900.0},{"date":"2026-09-03","close":53900.0},{"date":"2026-09-04","close":52900.0},{"date":"2026-09-07","close":56400.0},{"date":"2026-09-08","close":57000.0},{"date":"2026-09-09","close":57000.0},{"date":"2026-09-10","close":57400.0},{"date":"2026-09-11","close":57400.0},{"date":"2026-09-14","close":56900.0},{"date":"2026-09-15","close":56800.0},{"date":"2026-09-16","close":55500.0},{"date":"2026-09-17","close":56200.0},{"date":"2026-09-18","close":56500.0},{"date":"2026-09-21","close":56800.0},{"date":"2026-09-22","close":57200.0},{"date":"2026-09-23","close":60700.0},{"date":"2026-09-28","close":64100.0},{"date":"2026-09-29","close":63300.0},{"date":"2026-09-30","close":65300.0},{"date":"2026-10-01","close":65700.0},{"date":"2026-10-02","close":67600.0},{"date":"2026-10-06","close":66500.0},{"date":"2026-10-07","close":71600.0},{"date":"2026-10-08","close":70100.0},{"date":"2026-10-12","close":67500.0},{"date":"2026-10-13","close":69000.0},{"date":"2026-10-14","close":67000.0},{"date":"2026-10-15","close":62700.0},{"date":"2026-10-16","close":65000.0},{"date":"2026-10-19","close":66000.0},{"date":"2026-10-20","close":64600.0},{"date":"2026-10-21","close":61700.0},{"date":"2026-10-22","close":60100.0},{"date":"2026-10-23","close":59600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3797.0,"foreign_net":1496.0,"institution_net":2301.0},{"date":"2026-10-21","retail_net":24384.0,"foreign_net":-17863.0,"institution_net":-6521.0},{"date":"2026-10-20","retail_net":20190.0,"foreign_net":-13308.0,"institution_net":-6882.0},{"date":"2026-10-19","retail_net":1810.0,"foreign_net":-2938.0,"institution_net":1128.0},{"date":"2026-10-16","retail_net":5736.0,"foreign_net":-4666.0,"institution_net":-1070.0},{"date":"2026-10-15","retail_net":2254.0,"foreign_net":-4039.0,"institution_net":1785.0},{"date":"2026-10-14","retail_net":649.0,"foreign_net":-3583.0,"institution_net":2934.0},{"date":"2026-10-13","retail_net":-11556.0,"foreign_net":5384.0,"institution_net":6172.0},{"date":"2026-10-12","retail_net":2522.0,"foreign_net":1831.0,"institution_net":-4353.0},{"date":"2026-10-08","retail_net":-6211.0,"foreign_net":-2446.0,"institution_net":8657.0},{"date":"2026-10-07","retail_net":-55886.0,"foreign_net":38909.0,"institution_net":16977.0},{"date":"2026-10-06","retail_net":1879.0,"foreign_net":-480.0,"institution_net":-1399.0},{"date":"2026-10-02","retail_net":-12163.0,"foreign_net":11825.0,"institution_net":338.0},{"date":"2026-10-01","retail_net":1325.0,"foreign_net":-343.0,"institution_net":-982.0},{"date":"2026-09-30","retail_net":-1397.0,"foreign_net":1380.0,"institution_net":17.0},{"date":"2026-09-29","retail_net":759.0,"foreign_net":-1222.0,"institution_net":463.0},{"date":"2026-09-28","retail_net":-14245.0,"foreign_net":12734.0,"institution_net":1511.0},{"date":"2026-09-23","retail_net":-6743.0,"foreign_net":7441.0,"institution_net":-698.0},{"date":"2026-09-22","retail_net":4013.0,"foreign_net":-4242.0,"institution_net":229.0},{"date":"2026-09-21","retail_net":-3108.0,"foreign_net":1025.0,"institution_net":2083.0},{"date":"2026-09-18","retail_net":5499.0,"foreign_net":-6115.0,"institution_net":616.0},{"date":"2026-09-17","retail_net":-1095.0,"foreign_net":1038.0,"institution_net":57.0},{"date":"2026-09-16","retail_net":5911.0,"foreign_net":-6300.0,"institution_net":389.0},{"date":"2026-09-15","retail_net":2708.0,"foreign_net":-3321.0,"institution_net":613.0},{"date":"2026-09-14","retail_net":3664.0,"foreign_net":-6394.0,"institution_net":2730.0},{"date":"2026-09-11","retail_net":-1267.0,"foreign_net":-3233.0,"institution_net":4500.0},{"date":"2026-09-10","retail_net":-3376.0,"foreign_net":-1264.0,"institution_net":4640.0},{"date":"2026-09-09","retail_net":8076.0,"foreign_net":-7759.0,"institution_net":-317.0},{"date":"2026-09-08","retail_net":4737.0,"foreign_net":-5762.0,"institution_net":1025.0},{"date":"2026-09-07","retail_net":-10431.0,"foreign_net":11291.0,"institution_net":-860.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-3797.0,"foreign_net":1496.0,"institution_net":2301.0},"d3":{"retail_net":40777.0,"foreign_net":-29675.0,"institution_net":-11102.0},"d7":{"retail_net":51226.0,"foreign_net":-44901.0,"institution_net":-6325.0},"d14":{"retail_net":-28864.0,"foreign_net":9779.0,"institution_net":19085.0},"d30":{"retail_net":-35159.0,"foreign_net":-924.0,"institution_net":36083.0}},"analysis":"최근 5일 외국인 순매수 -3.73만, 기관 순매수 -1.10만. 30일 누적: 외국인 -924.00, 기관 3.61만.","foreign_flow":-37279.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-11044.0},"insider_trades":[],"price_analysis":{"current":59700.0,"low_30d":54000.0,"support":55900.0,"high_30d":73000.0,"change_1d":-0.7,"change_7d":-8.8,"change_30d":5.6,"resistance":71100.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.1,"per":6.13,"quarter":"2024-Q2"},{"pbr":0.09,"per":58.86,"quarter":"2024-Q3"},{"pbr":0.1,"per":24.66,"quarter":"2024-Q4"},{"pbr":0.1,"per":6.34,"quarter":"2025-Q1"},{"pbr":0.15,"per":9.29,"quarter":"2025-Q2"},{"pbr":0.14,"per":7.34,"quarter":"2025-Q3"},{"pbr":0.14,"per":8.5,"quarter":"2025-Q4"},{"pbr":0.12,"per":3.93,"quarter":"2026-Q1"},{"pbr":0.11,"per":5.92,"quarter":"2026-Q2"},{"pbr":0.13,"per":null,"quarter":"현재"}],"timeline":[{"close":34605.5,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":31916.8047,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35894.8438,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":36609.3281,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":56035.6562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":51922.9922,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55679.9453,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":50530.3867,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":50431.3086,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.12,"pbr_5y_low":0.09,"per_5y_avg":14.55,"per_5y_low":3.93,"current_pbr":0.13,"current_per":null,"pbr_5y_high":0.15,"per_5y_high":58.86,"pbr_5y_median":0.11,"per_5y_median":7.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -3,363, PBR 0.13x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.1,"per":6.13,"close":34605.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.09,"per":58.86,"close":31916.8047,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.1,"per":24.66,"close":35894.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.1,"per":6.34,"close":36609.3281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.15,"per":9.29,"close":56035.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":7.34,"close":51922.9922,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":8.5,"close":55679.9453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.12,"per":3.93,"close":50530.3867,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.11,"per":5.92,"close":50431.3086,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-3362.57,"pbr":null,"per":null,"roa":-0.0030276043007656495,"roe":-0.007115133468290153,"revenue":3055582491147.0,"market_cap":null,"net_income":-58554917198.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08154200211870939,"total_assets":19340346815861.0,"total_equity":8229630190208.0,"profit_margin":-0.01916325851704293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-30354711967.0,"operating_margin":-0.009934181798379625},{"eps":9652.19,"pbr":0.37,"per":9.07,"roa":0.011933125106475892,"roe":0.03016567051711202,"revenue":3289249768218.0,"market_cap":1034400000000.0,"net_income":212279727296.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13591262440802612,"total_assets":17789114368775.0,"total_equity":7037129414232.0,"profit_margin":0.06453743019065582,"dividend_yield":3.37,"fiscal_quarter":"Q1","operating_income":189763322166.0,"operating_margin":0.05769197705798034},{"eps":-552.441944419457,"pbr":null,"per":null,"roa":-0.0007454020978751219,"roe":-0.001773370943653792,"revenue":2658827563378.0,"market_cap":null,"net_income":-12149800051.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09943909383130313,"total_assets":16299659050645.0,"total_equity":6851245699316.0,"profit_margin":-0.004569608130421164,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5471023229.0,"operating_margin":-0.002057682605805827},{"eps":2775.794360074812,"pbr":null,"per":null,"roa":0.003963318054933335,"roe":0.009290384029375457,"revenue":2601279835164.0,"market_cap":null,"net_income":61283716382.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15814293897721488,"total_assets":15462729847209.0,"total_equity":6596467507503.0,"profit_margin":0.02355906333242933,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":168141462657.0,"operating_margin":0.06463797565493348},{"eps":996.2067850186927,"pbr":null,"per":null,"roa":0.001425959774079443,"roe":0.0033827271441010734,"revenue":2497784560362.0,"market_cap":null,"net_income":22020162260.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13079421918384046,"total_assets":15442344630104.0,"total_equity":6509588660853.0,"profit_margin":0.008815877321624829,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":87996032670.0,"operating_margin":0.03522963271790217},{"eps":3328.236304494269,"pbr":null,"per":null,"roa":0.00472509439828068,"roe":0.011308238138825227,"revenue":2406122030707.0,"market_cap":null,"net_income":73472521194.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13928696010755703,"total_assets":15549429281399.0,"total_equity":6497256273879.0,"profit_margin":0.030535658730663502,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":110687087184.0,"operating_margin":0.046002274935106426},{"eps":-30.640171261777464,"pbr":null,"per":null,"roa":-4.469292748328638e-05,"roe":-0.00010442107712397563,"revenue":2572049363639.0,"market_cap":null,"net_income":-673866201.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1267569356397311,"total_assets":15077692130416.0,"total_equity":6453354241883.0,"profit_margin":-0.0002619958273454741,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":72488995920.0,"operating_margin":0.02818336107571464},{"eps":1737.985243600424,"pbr":null,"per":null,"roa":0.0028482429674854216,"roe":0.006262790790022201,"revenue":2189579342598.0,"market_cap":null,"net_income":38223334442.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10789459032879341,"total_assets":13419969742169.0,"total_equity":6103243062645.0,"profit_margin":0.017456930515542268,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21044123008.0,"operating_margin":0.00961103468533391},{"eps":740.0019069470754,"pbr":null,"per":null,"roa":0.001214678806187308,"roe":0.0026703394556607377,"revenue":2119447645325.0,"market_cap":null,"net_income":16274787419.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12080354075872389,"total_assets":13398428733670.0,"total_equity":6094651144258.0,"profit_margin":0.00767878718537744,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":39556087929.0,"operating_margin":0.018663394689768048},{"eps":-991.9126013480177,"pbr":null,"per":null,"roa":-0.0016938927865773835,"roe":-0.0036452394672000592,"revenue":2158526537561.0,"market_cap":null,"net_income":-21905168242.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11030081737379226,"total_assets":12931850478129.0,"total_equity":6009253559088.0,"profit_margin":-0.010148204277697448,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39468629147.0,"operating_margin":0.01828498675378672},{"eps":-943.8601874982093,"pbr":null,"per":null,"roa":-0.0016944504893328129,"roe":-0.003420046950076788,"revenue":2120250271600.0,"market_cap":null,"net_income":-20758222054.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09130121043725563,"total_assets":12250710294978.0,"total_equity":6069572247695.0,"profit_margin":-0.009790458386940927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-50722442173.0,"operating_margin":-0.02392285611392632},{"eps":6842.900987648418,"pbr":null,"per":null,"roa":0.012546995845158275,"roe":0.024559047758180148,"revenue":2359793448603.0,"market_cap":null,"net_income":150495232320.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13302828151414714,"total_assets":11994523165326.0,"total_equity":6127893630154.0,"profit_margin":0.06377474791664216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":109908668644.0,"operating_margin":0.04657554613903435}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5647.1301,"per":6.13,"date":"2024-06","close":34605.5,"source":"reported"},{"eps":5647.1301,"per":6.17,"date":"2024-07","close":34833.46,"source":"reported"},{"eps":5647.1301,"per":5.8,"date":"2024-08","close":32749.42,"source":"reported"},{"eps":542.2144,"per":58.86,"date":"2024-09","close":31916.8,"source":"reported"},{"eps":542.2144,"per":57.67,"date":"2024-10","close":31269.22,"source":"reported"},{"eps":542.2144,"per":62.79,"date":"2024-11","close":34044.59,"source":"reported"},{"eps":1455.4344,"per":24.66,"date":"2024-12","close":35894.84,"source":"reported"},{"eps":1455.4344,"per":22.25,"date":"2025-01","close":32379.37,"source":"reported"},{"eps":1455.4344,"per":22.25,"date":"2025-02","close":32379.37,"source":"reported"},{"eps":5775.5833,"per":6.34,"date":"2025-03","close":36609.33,"source":"reported"},{"eps":5775.5833,"per":6.88,"date":"2025-04","close":39711.81,"source":"reported"},{"eps":5775.5833,"per":7.74,"date":"2025-05","close":44723.52,"source":"reported"},{"eps":6031.7882,"per":9.29,"date":"2025-06","close":56035.66,"source":"reported"},{"eps":6031.7882,"per":8.66,"date":"2025-07","close":52217.21,"source":"reported"},{"eps":6031.7882,"per":8.45,"date":"2025-08","close":50959.67,"source":"reported"},{"eps":7069.5973,"per":7.34,"date":"2025-09","close":51922.99,"source":"reported"},{"eps":7069.5973,"per":8.08,"date":"2025-10","close":57124.93,"source":"reported"},{"eps":7069.5973,"per":8.16,"date":"2025-11","close":57702.92,"source":"reported"},{"eps":6547.7955,"per":8.5,"date":"2025-12","close":55679.95,"source":"reported"},{"eps":6547.7955,"per":8.52,"date":"2026-01","close":55776.27,"source":"reported"},{"eps":6547.7955,"per":8.8,"date":"2026-02","close":57606.59,"source":"reported"},{"eps":12871.7492,"per":3.93,"date":"2026-03","close":50530.39,"source":"reported"},{"eps":12871.7492,"per":4.3,"date":"2026-04","close":55385.27,"source":"reported"},{"eps":12871.7492,"per":3.79,"date":"2026-05","close":48846.04,"source":"reported"},{"eps":8512.9724,"per":5.92,"date":"2026-06","close":50431.31,"source":"reported"},{"eps":8512.9724,"per":5.99,"date":"2026-07","close":51025.79,"source":"reported"},{"eps":8512.9724,"per":5.99,"date":"2026-08","close":51000.0,"source":"reported"},{"eps":8512.9724,"per":7.67,"date":"2026-09","close":65300.0,"source":"reported"},{"eps":8512.9724,"per":7.0,"date":"2026-10","close":59600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.07,"std":16.35,"count":29,"current":7.0,"lower_1sd":0.0,"upper_1sd":30.42},"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":"SK디스커버리","phase":"above-fold","symbol_resolved":true}