{"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":"2026-10-23T09:41:27.843268+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":57.0,"direction":"higher_better","percentile":83}],"summary":"매출 +7.7%","percentile":72},"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":25.0,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.3,"direction":"higher_better","percentile":25}],"summary":"RSI 25","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 29.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62}],"summary":"순차입금비율 0.6x","percentile":62}},"signals":[],"summary":"삼성전기우(009155)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.14조. 현재가 391,000원, 전일 대비 -2.2%, 30일 -21.3%. PER 29.4배 / ROE 3.1%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 590.00, 기관 순매도 755.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.28%","value_pct":0.28},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.28},"catalysts":["RSI 25 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-27477.120155261247,"grade":"C","trend":"하락","atr_14":29857.14285714286,"rsi_14":25.0,"sma_20":478250.0,"sma_60":474575.0,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-27477.12)가 시그널선(-15978.24)을 하회합니다(데드크로스). SMA20 478250, SMA60 474575 — 혼조세입니다. 볼린저밴드 368018~588482 (현재 위치 10%).","bb_lower":368018.1987809326,"bb_upper":588481.8012190674,"macd_signal":-15978.235555277406},"change_pct":-2.62,"chart_data":[{"date":"2024-10-23","open":56915,"high":58812,"low":56440,"close":58622,"volume":8956,"rsi_14":40.79,"sma_20":62865.0,"sma_60":65648.33,"sma_120":69741.67},{"date":"2024-10-24","open":58622,"high":58622,"low":55871,"close":56061,"volume":15718,"rsi_14":31.96,"sma_20":62625.0,"sma_60":65388.33,"sma_120":69630.83},{"date":"2024-10-25","open":56440,"high":56440,"low":55207,"close":55966,"volume":7323,"rsi_14":28.72,"sma_20":62330.0,"sma_60":65130.0,"sma_120":69524.17},{"date":"2024-10-28","open":56061,"high":56915,"low":55776,"close":56915,"volume":3152,"rsi_14":31.63,"sma_20":62090.0,"sma_60":64918.33,"sma_120":69423.33},{"date":"2024-10-29","open":56725,"high":57104,"low":55587,"close":55776,"volume":11206,"rsi_14":29.25,"sma_20":61745.0,"sma_60":64698.33,"sma_120":69301.67},{"date":"2024-10-30","open":55966,"high":55966,"low":55302,"close":55397,"volume":7557,"rsi_14":29.81,"sma_20":61390.0,"sma_60":64466.67,"sma_120":69160.0},{"date":"2024-10-31","open":55397,"high":55966,"low":54543,"close":54733,"volume":11954,"rsi_14":28.18,"sma_20":61115.0,"sma_60":64231.67,"sma_120":69025.83},{"date":"2024-11-01","open":54733,"high":54828,"low":54354,"close":54638,"volume":3841,"rsi_14":27.27,"sma_20":60865.0,"sma_60":63978.33,"sma_120":68897.5},{"date":"2024-11-04","open":54828,"high":55302,"low":54638,"close":55302,"volume":3221,"rsi_14":31.03,"sma_20":60630.0,"sma_60":63735.0,"sma_120":68756.67},{"date":"2024-11-05","open":54638,"high":56630,"low":54354,"close":55302,"volume":2414,"rsi_14":36.0,"sma_20":60365.0,"sma_60":63538.33,"sma_120":68620.83},{"date":"2024-11-06","open":55397,"high":55776,"low":54638,"close":54828,"volume":3108,"rsi_14":33.01,"sma_20":60095.0,"sma_60":63481.67,"sma_120":68485.0},{"date":"2024-11-07","open":55018,"high":55112,"low":54354,"close":54448,"volume":2902,"rsi_14":32.69,"sma_20":59835.0,"sma_60":63371.67,"sma_120":68347.5},{"date":"2024-11-08","open":54259,"high":54828,"low":53690,"close":53690,"volume":8398,"rsi_14":29.73,"sma_20":59540.0,"sma_60":63203.33,"sma_120":68211.67},{"date":"2024-11-11","open":53690,"high":53690,"low":52741,"close":52741,"volume":7901,"rsi_14":29.46,"sma_20":59190.0,"sma_60":63030.0,"sma_120":68066.67},{"date":"2024-11-12","open":52172,"high":52741,"low":50180,"close":50464,"volume":13583,"rsi_14":14.17,"sma_20":58715.0,"sma_60":62805.0,"sma_120":67896.67},{"date":"2024-11-13","open":49516,"high":50464,"low":48567,"close":48852,"volume":19133,"rsi_14":15.45,"sma_20":58235.0,"sma_60":62541.67,"sma_120":67720.83},{"date":"2024-11-14","open":48567,"high":49800,"low":48378,"close":49042,"volume":7421,"rsi_14":17.12,"sma_20":57755.0,"sma_60":62291.67,"sma_120":67536.67},{"date":"2024-11-15","open":49042,"high":50939,"low":48472,"close":50370,"volume":11768,"rsi_14":20.0,"sma_20":57360.0,"sma_60":62051.67,"sma_120":67354.17},{"date":"2024-11-18","open":50559,"high":53500,"low":50559,"close":51982,"volume":9179,"rsi_14":33.33,"sma_20":57045.0,"sma_60":61813.33,"sma_120":67185.83},{"date":"2024-11-19","open":51887,"high":52551,"low":51318,"close":51698,"volume":5096,"rsi_14":33.61,"sma_20":56760.0,"sma_60":61591.67,"sma_120":67011.67},{"date":"2024-11-20","open":52172,"high":52172,"low":51034,"close":51508,"volume":1508,"rsi_14":35.09,"sma_20":56385.0,"sma_60":61361.67,"sma_120":66842.5},{"date":"2024-11-21","open":51698,"high":51792,"low":51034,"close":51508,"volume":4646,"rsi_14":35.4,"sma_20":56145.0,"sma_60":61135.0,"sma_120":66669.17},{"date":"2024-11-22","open":51603,"high":52172,"low":51603,"close":51887,"volume":2374,"rsi_14":33.64,"sma_20":55930.0,"sma_60":60915.0,"sma_120":66495.83},{"date":"2024-11-25","open":52172,"high":53120,"low":52172,"close":52836,"volume":2557,"rsi_14":39.17,"sma_20":55715.0,"sma_60":60730.0,"sma_120":66340.83},{"date":"2024-11-26","open":53120,"high":53690,"low":52741,"close":53595,"volume":4055,"rsi_14":44.72,"sma_20":55600.0,"sma_60":60558.33,"sma_120":66195.0},{"date":"2024-11-27","open":53595,"high":53690,"low":52456,"close":52836,"volume":2991,"rsi_14":43.31,"sma_20":55465.0,"sma_60":60375.0,"sma_120":66038.33},{"date":"2024-11-28","open":52836,"high":53120,"low":52456,"close":52646,"volume":4472,"rsi_14":45.45,"sma_20":55355.0,"sma_60":60195.0,"sma_120":65870.0},{"date":"2024-11-29","open":52646,"high":52646,"low":50939,"close":51318,"volume":4909,"rsi_14":44.0,"sma_20":55180.0,"sma_60":59988.33,"sma_120":65714.17},{"date":"2024-12-02","open":51413,"high":51603,"low":50370,"close":50559,"volume":3518,"rsi_14":50.46,"sma_20":54930.0,"sma_60":59756.67,"sma_120":65550.83},{"date":"2024-12-03","open":50559,"high":51413,"low":50559,"close":50749,"volume":4144,"rsi_14":60.64,"sma_20":54690.0,"sma_60":59513.33,"sma_120":65393.33},{"date":"2024-12-04","open":50085,"high":50464,"low":49042,"close":49231,"volume":7600,"rsi_14":50.93,"sma_20":54395.0,"sma_60":59263.33,"sma_120":65220.0},{"date":"2024-12-05","open":49800,"high":50654,"low":49136,"close":49611,"volume":12374,"rsi_14":45.92,"sma_20":54140.0,"sma_60":59065.0,"sma_120":65058.33},{"date":"2024-12-06","open":49421,"high":50654,"low":48567,"close":49800,"volume":11459,"rsi_14":36.14,"sma_20":53935.0,"sma_60":58863.33,"sma_120":64892.5},{"date":"2024-12-09","open":48378,"high":49326,"low":47382,"close":47382,"volume":12845,"rsi_14":28.44,"sma_20":53652.5,"sma_60":58637.5,"sma_120":64706.25},{"date":"2024-12-10","open":47808,"high":51223,"low":47808,"close":51223,"volume":12641,"rsi_14":48.96,"sma_20":53692.5,"sma_60":58482.5,"sma_120":64551.25},{"date":"2024-12-11","open":51223,"high":52172,"low":51223,"close":51982,"volume":4961,"rsi_14":51.64,"sma_20":53857.5,"sma_60":58369.17,"sma_120":64407.08},{"date":"2024-12-12","open":52456,"high":53310,"low":51982,"close":52741,"volume":6222,"rsi_14":52.88,"sma_20":54052.5,"sma_60":58275.83,"sma_120":64269.58},{"date":"2024-12-13","open":52741,"high":55207,"low":51982,"close":54164,"volume":9922,"rsi_14":54.35,"sma_20":54252.5,"sma_60":58189.17,"sma_120":64143.75},{"date":"2024-12-16","open":54733,"high":55397,"low":53879,"close":54448,"volume":4739,"rsi_14":52.88,"sma_20":54382.5,"sma_60":58114.17,"sma_120":64019.58},{"date":"2024-12-17","open":54923,"high":54923,"low":53784,"close":53879,"volume":5349,"rsi_14":53.57,"sma_20":54497.5,"sma_60":58035.83,"sma_120":63895.42},{"date":"2024-12-18","open":54069,"high":54733,"low":53974,"close":54259,"volume":6537,"rsi_14":55.45,"sma_20":54642.5,"sma_60":57964.17,"sma_120":63778.75},{"date":"2024-12-19","open":53690,"high":56251,"low":52741,"close":55207,"volume":12051,"rsi_14":63.49,"sma_20":54837.5,"sma_60":57869.17,"sma_120":63668.75},{"date":"2024-12-20","open":55302,"high":55587,"low":54069,"close":55397,"volume":6349,"rsi_14":67.47,"sma_20":55022.5,"sma_60":57760.83,"sma_120":63561.25},{"date":"2024-12-23","open":57958,"high":57958,"low":55302,"close":55492,"volume":4486,"rsi_14":67.24,"sma_20":55162.5,"sma_60":57655.83,"sma_120":63448.75},{"date":"2024-12-24","open":55871,"high":55871,"low":54828,"close":55302,"volume":5534,"rsi_14":74.43,"sma_20":55252.5,"sma_60":57532.5,"sma_120":63329.58},{"date":"2024-12-26","open":55397,"high":55587,"low":54448,"close":54733,"volume":4181,"rsi_14":70.3,"sma_20":55352.5,"sma_60":57402.5,"sma_120":63207.92},{"date":"2024-12-27","open":55958,"high":56350,"low":54880,"close":55566,"volume":5517,"rsi_14":64.89,"sma_20":55412.5,"sma_60":57294.17,"sma_120":63082.08},{"date":"2024-12-30","open":55468,"high":55860,"low":54586,"close":55272,"volume":2583,"rsi_14":77.22,"sma_20":55527.5,"sma_60":57190.83,"sma_120":62951.25},{"date":"2025-01-02","open":55860,"high":55860,"low":54390,"close":55174,"volume":3342,"rsi_14":64.56,"sma_20":55677.5,"sma_60":57079.17,"sma_120":62802.08},{"date":"2025-01-03","open":54782,"high":56448,"low":54684,"close":55468,"volume":3826,"rsi_14":62.16,"sma_20":55832.5,"sma_60":56962.5,"sma_120":62637.92},{"date":"2025-01-06","open":55762,"high":59094,"low":55762,"close":58506,"volume":16908,"rsi_14":71.13,"sma_20":56222.5,"sma_60":56904.17,"sma_120":62507.08},{"date":"2025-01-07","open":59290,"high":59388,"low":57036,"close":57330,"volume":4407,"rsi_14":57.45,"sma_20":56532.5,"sma_60":56835.83,"sma_120":62367.08},{"date":"2025-01-08","open":57134,"high":59290,"low":56938,"close":58702,"volume":7040,"rsi_14":61.9,"sma_20":56902.5,"sma_60":56792.5,"sma_120":62233.75},{"date":"2025-01-09","open":58996,"high":59094,"low":57918,"close":58016,"volume":4945,"rsi_14":61.32,"sma_20":57365.0,"sma_60":56735.83,"sma_120":62095.42},{"date":"2025-01-10","open":58996,"high":59192,"low":57330,"close":58016,"volume":4235,"rsi_14":59.8,"sma_20":57625.0,"sma_60":56677.5,"sma_120":61955.42},{"date":"2025-01-13","open":58016,"high":58016,"low":56938,"close":57330,"volume":1911,"rsi_14":51.52,"sma_20":57810.0,"sma_60":56634.17,"sma_120":61809.58},{"date":"2025-01-14","open":57918,"high":57918,"low":56938,"close":57232,"volume":1448,"rsi_14":50.0,"sma_20":57950.0,"sma_60":56585.83,"sma_120":61645.42},{"date":"2025-01-15","open":57134,"high":58212,"low":56252,"close":56546,"volume":4069,"rsi_14":46.15,"sma_20":57980.0,"sma_60":56530.83,"sma_120":61475.42},{"date":"2025-01-16","open":57232,"high":57330,"low":56350,"close":56644,"volume":2186,"rsi_14":47.57,"sma_20":58000.0,"sma_60":56475.83,"sma_120":61312.08},{"date":"2025-01-17","open":56350,"high":58506,"low":56154,"close":57918,"volume":5786,"rsi_14":56.36,"sma_20":58115.0,"sma_60":56457.5,"sma_120":61162.92},{"date":"2025-01-20","open":58114,"high":58310,"low":57428,"close":57526,"volume":3458,"rsi_14":59.62,"sma_20":58190.0,"sma_60":56405.83,"sma_120":61027.08},{"date":"2025-01-21","open":57526,"high":58016,"low":56644,"close":57428,"volume":5001,"rsi_14":60.78,"sma_20":58210.0,"sma_60":56397.5,"sma_120":60892.92},{"date":"2025-01-22","open":56938,"high":59094,"low":55958,"close":58702,"volume":18514,"rsi_14":65.79,"sma_20":58285.0,"sma_60":56412.5,"sma_120":60771.25},{"date":"2025-01-23","open":58702,"high":58702,"low":57330,"close":57820,"volume":5383,"rsi_14":60.0,"sma_20":58310.0,"sma_60":56395.83,"sma_120":60657.08},{"date":"2025-01-24","open":57428,"high":58114,"low":57232,"close":57624,"volume":4512,"rsi_14":45.05,"sma_20":58335.0,"sma_60":56395.83,"sma_120":60547.08},{"date":"2025-01-31","open":56938,"high":60564,"low":56938,"close":59388,"volume":15458,"rsi_14":60.82,"sma_20":58480.0,"sma_60":56432.5,"sma_120":60449.58},{"date":"2025-02-03","open":58898,"high":58898,"low":57330,"close":58114,"volume":6213,"rsi_14":46.88,"sma_20":58610.0,"sma_60":56459.17,"sma_120":60345.42},{"date":"2025-02-04","open":58604,"high":59780,"low":58016,"close":58310,"volume":5613,"rsi_14":51.65,"sma_20":58765.0,"sma_60":56490.83,"sma_120":60234.58},{"date":"2025-02-05","open":58506,"high":59094,"low":58506,"close":58604,"volume":1986,"rsi_14":53.19,"sma_20":58940.0,"sma_60":56515.83,"sma_120":60125.42},{"date":"2025-02-06","open":58996,"high":59976,"low":58408,"close":59976,"volume":5500,"rsi_14":63.37,"sma_20":59170.0,"sma_60":56564.17,"sma_120":60051.25},{"date":"2025-02-07","open":60760,"high":62132,"low":60466,"close":61838,"volume":14037,"rsi_14":69.75,"sma_20":59340.0,"sma_60":56652.5,"sma_120":60067.08},{"date":"2025-02-10","open":61838,"high":64582,"low":60858,"close":63504,"volume":19607,"rsi_14":77.52,"sma_20":59655.0,"sma_60":56775.83,"sma_120":60073.75},{"date":"2025-02-11","open":63896,"high":64092,"low":63112,"close":63602,"volume":10788,"rsi_14":77.52,"sma_20":59905.0,"sma_60":56914.17,"sma_120":60058.75},{"date":"2025-02-12","open":63602,"high":64386,"low":61740,"close":62426,"volume":9039,"rsi_14":67.97,"sma_20":60130.0,"sma_60":57049.17,"sma_120":60039.58},{"date":"2025-02-13","open":62622,"high":62916,"low":61544,"close":62426,"volume":7506,"rsi_14":70.16,"sma_20":60355.0,"sma_60":57224.17,"sma_120":60014.58},{"date":"2025-02-14","open":63406,"high":63896,"low":62034,"close":63210,"volume":9555,"rsi_14":72.52,"sma_20":60655.0,"sma_60":57440.83,"sma_120":59991.25},{"date":"2025-02-17","open":63504,"high":63994,"low":62426,"close":63406,"volume":7472,"rsi_14":70.0,"sma_20":60970.0,"sma_60":57657.5,"sma_120":59974.58},{"date":"2025-02-18","open":62818,"high":63210,"low":61642,"close":62230,"volume":10264,"rsi_14":68.29,"sma_20":61260.0,"sma_60":57830.83,"sma_120":59941.25},{"date":"2025-02-19","open":62230,"high":62720,"low":61740,"close":62426,"volume":9999,"rsi_14":69.92,"sma_20":61555.0,"sma_60":57979.17,"sma_120":59896.25},{"date":"2025-02-20","open":62916,"high":62916,"low":60956,"close":62230,"volume":14481,"rsi_14":63.55,"sma_20":61775.0,"sma_60":58129.17,"sma_120":59860.42},{"date":"2025-02-21","open":62034,"high":62328,"low":61152,"close":61740,"volume":5962,"rsi_14":68.69,"sma_20":61990.0,"sma_60":58274.17,"sma_120":59817.92},{"date":"2025-02-24","open":60858,"high":62426,"low":60858,"close":62132,"volume":4265,"rsi_14":69.31,"sma_20":62230.0,"sma_60":58425.83,"sma_120":59780.42},{"date":"2025-02-25","open":62034,"high":62720,"low":61544,"close":61838,"volume":13195,"rsi_14":66.34,"sma_20":62390.0,"sma_60":58565.83,"sma_120":59740.42},{"date":"2025-02-26","open":61740,"high":61838,"low":60858,"close":61152,"volume":5127,"rsi_14":56.38,"sma_20":62560.0,"sma_60":58677.5,"sma_120":59703.75},{"date":"2025-02-27","open":61642,"high":62230,"low":61152,"close":61544,"volume":3829,"rsi_14":48.1,"sma_20":62760.0,"sma_60":58782.5,"sma_120":59670.42},{"date":"2025-02-28","open":60662,"high":60858,"low":57918,"close":57918,"volume":12548,"rsi_14":21.21,"sma_20":62685.0,"sma_60":58839.17,"sma_120":59607.08},{"date":"2025-03-04","open":58408,"high":59192,"low":57428,"close":58506,"volume":5208,"rsi_14":25.0,"sma_20":62705.0,"sma_60":58909.17,"sma_120":59552.08},{"date":"2025-03-05","open":58506,"high":60466,"low":58506,"close":59290,"volume":7845,"rsi_14":34.0,"sma_20":62755.0,"sma_60":59015.83,"sma_120":59502.08},{"date":"2025-03-06","open":59290,"high":60368,"low":58996,"close":59290,"volume":3493,"rsi_14":34.0,"sma_20":62790.0,"sma_60":59135.83,"sma_120":59446.25},{"date":"2025-03-07","open":58310,"high":59780,"low":58310,"close":59584,"volume":2828,"rsi_14":30.53,"sma_20":62770.0,"sma_60":59257.5,"sma_120":59385.42},{"date":"2025-03-10","open":60172,"high":60172,"low":58604,"close":58898,"volume":2652,"rsi_14":27.0,"sma_20":62620.0,"sma_60":59394.17,"sma_120":59328.75},{"date":"2025-03-11","open":57820,"high":59682,"low":57428,"close":58800,"volume":19839,"rsi_14":30.34,"sma_20":62380.0,"sma_60":59522.5,"sma_120":59293.75},{"date":"2025-03-12","open":59192,"high":59584,"low":58114,"close":58996,"volume":11050,"rsi_14":30.34,"sma_20":62145.0,"sma_60":59650.83,"sma_120":59257.08},{"date":"2025-03-13","open":59388,"high":59878,"low":58702,"close":59192,"volume":8768,"rsi_14":32.58,"sma_20":61980.0,"sma_60":59825.0,"sma_120":59231.25},{"date":"2025-03-14","open":58800,"high":59682,"low":58800,"close":59682,"volume":6480,"rsi_14":38.2,"sma_20":61840.0,"sma_60":59940.0,"sma_120":59211.25},{"date":"2025-03-17","open":59976,"high":61250,"low":59388,"close":59976,"volume":13418,"rsi_14":37.5,"sma_20":61675.0,"sma_60":60046.67,"sma_120":59207.92},{"date":"2025-03-18","open":60074,"high":60662,"low":59682,"close":60074,"volume":6853,"rsi_14":39.53,"sma_20":61505.0,"sma_60":60141.67,"sma_120":59208.75},{"date":"2025-03-19","open":59388,"high":60564,"low":59388,"close":60270,"volume":5104,"rsi_14":44.44,"sma_20":61405.0,"sma_60":60215.0,"sma_120":59202.08},{"date":"2025-03-20","open":60466,"high":60858,"low":59878,"close":60466,"volume":6958,"rsi_14":43.04,"sma_20":61305.0,"sma_60":60286.67,"sma_120":59200.42},{"date":"2025-03-21","open":60466,"high":60564,"low":59976,"close":60368,"volume":2683,"rsi_14":79.07,"sma_20":61210.0,"sma_60":60366.67,"sma_120":59201.25},{"date":"2025-03-24","open":60564,"high":60662,"low":59976,"close":60368,"volume":1177,"rsi_14":75.68,"sma_20":61140.0,"sma_60":60440.0,"sma_120":59202.08},{"date":"2025-03-25","open":60564,"high":60760,"low":59682,"close":59976,"volume":3242,"rsi_14":60.61,"sma_20":61030.0,"sma_60":60490.0,"sma_120":59179.58},{"date":"2025-03-26","open":59976,"high":60564,"low":59094,"close":60270,"volume":6632,"rsi_14":63.89,"sma_20":60950.0,"sma_60":60541.67,"sma_120":59151.25},{"date":"2025-03-27","open":59878,"high":60172,"low":59094,"close":59486,"volume":4663,"rsi_14":48.78,"sma_20":60865.0,"sma_60":60578.33,"sma_120":59117.08},{"date":"2025-03-28","open":59486,"high":59584,"low":57624,"close":58310,"volume":7359,"rsi_14":43.48,"sma_20":60700.0,"sma_60":60598.33,"sma_120":59065.42},{"date":"2025-03-31","open":57722,"high":57722,"low":55370,"close":55468,"volume":9101,"rsi_14":27.03,"sma_20":60575.0,"sma_60":60580.0,"sma_120":58991.25},{"date":"2025-04-01","open":55566,"high":56350,"low":55174,"close":55860,"volume":5821,"rsi_14":28.95,"sma_20":60440.0,"sma_60":60585.0,"sma_120":58939.58},{"date":"2025-04-02","open":55370,"high":56742,"low":55272,"close":56350,"volume":3085,"rsi_14":31.65,"sma_20":60290.0,"sma_60":60603.33,"sma_120":58897.08},{"date":"2025-04-03","open":55272,"high":55272,"low":52626,"close":52920,"volume":22889,"rsi_14":18.35,"sma_20":59965.0,"sma_60":60565.0,"sma_120":58822.08},{"date":"2025-04-04","open":51548,"high":53900,"low":51548,"close":52920,"volume":9455,"rsi_14":16.04,"sma_20":59625.0,"sma_60":60521.67,"sma_120":58742.08},{"date":"2025-04-07","open":52332,"high":52332,"low":49980,"close":50176,"volume":9824,"rsi_14":12.03,"sma_20":59180.0,"sma_60":60380.0,"sma_120":58642.08},{"date":"2025-04-08","open":50568,"high":50960,"low":49098,"close":49098,"volume":12414,"rsi_14":9.86,"sma_20":58685.0,"sma_60":60240.0,"sma_120":58537.92},{"date":"2025-04-09","open":49686,"high":49784,"low":48216,"close":48216,"volume":13383,"rsi_14":8.05,"sma_20":58135.0,"sma_60":60061.67,"sma_120":58427.08},{"date":"2025-04-10","open":50960,"high":51842,"low":50666,"close":51744,"volume":8967,"rsi_14":26.09,"sma_20":57755.0,"sma_60":59955.0,"sma_120":58345.42},{"date":"2025-04-11","open":51352,"high":51450,"low":50078,"close":51450,"volume":6625,"rsi_14":25.67,"sma_20":57335.0,"sma_60":59843.33,"sma_120":58260.42},{"date":"2025-04-14","open":51548,"high":52822,"low":51450,"close":51548,"volume":4737,"rsi_14":26.63,"sma_20":56905.0,"sma_60":59745.0,"sma_120":58189.58},{"date":"2025-04-15","open":51646,"high":52332,"low":51352,"close":51646,"volume":5561,"rsi_14":25.82,"sma_20":56475.0,"sma_60":59650.0,"sma_120":58117.92},{"date":"2025-04-16","open":55174,"high":56252,"low":52626,"close":53214,"volume":23406,"rsi_14":33.16,"sma_20":56115.0,"sma_60":59593.33,"sma_120":58062.08},{"date":"2025-04-17","open":53214,"high":55174,"low":53018,"close":53508,"volume":3750,"rsi_14":36.46,"sma_20":55760.0,"sma_60":59540.0,"sma_120":58007.92},{"date":"2025-04-18","open":53606,"high":54292,"low":53312,"close":54194,"volume":9384,"rsi_14":45.91,"sma_20":55445.0,"sma_60":59476.67,"sma_120":57967.08},{"date":"2025-04-21","open":54390,"high":54390,"low":53704,"close":53900,"volume":2714,"rsi_14":43.67,"sma_20":55115.0,"sma_60":59415.0,"sma_120":57910.42},{"date":"2025-04-22","open":53606,"high":54194,"low":53410,"close":53704,"volume":5417,"rsi_14":41.29,"sma_20":54795.0,"sma_60":59351.67,"sma_120":57874.58},{"date":"2025-04-23","open":54096,"high":54929,"low":53900,"close":54782,"volume":5683,"rsi_14":57.25,"sma_20":54515.0,"sma_60":59285.0,"sma_120":57848.75},{"date":"2025-04-24","open":54880,"high":54880,"low":54292,"close":54488,"volume":2796,"rsi_14":55.97,"sma_20":54260.0,"sma_60":59228.33,"sma_120":57812.08},{"date":"2025-04-25","open":54782,"high":55468,"low":54586,"close":55370,"volume":7369,"rsi_14":73.04,"sma_20":54110.0,"sma_60":59190.0,"sma_120":57792.92},{"date":"2025-04-28","open":55174,"high":55860,"low":54880,"close":54978,"volume":3797,"rsi_14":77.78,"sma_20":54085.0,"sma_60":59115.0,"sma_120":57773.75},{"date":"2025-04-29","open":55076,"high":55468,"low":54194,"close":54880,"volume":9259,"rsi_14":84.0,"sma_20":54035.0,"sma_60":59060.0,"sma_120":57759.58},{"date":"2025-04-30","open":55174,"high":55174,"low":53018,"close":53606,"volume":10282,"rsi_14":62.34,"sma_20":53895.0,"sma_60":58980.0,"sma_120":57735.42},{"date":"2025-05-02","open":54096,"high":54096,"low":53214,"close":53704,"volume":2176,"rsi_14":65.33,"sma_20":53935.0,"sma_60":58896.67,"sma_120":57706.25},{"date":"2025-05-07","open":53900,"high":54292,"low":53704,"close":53900,"volume":2434,"rsi_14":65.79,"sma_20":53985.0,"sma_60":58793.33,"sma_120":57678.75},{"date":"2025-05-08","open":53900,"high":53998,"low":53116,"close":53900,"volume":5921,"rsi_14":65.33,"sma_20":54175.0,"sma_60":58658.33,"sma_120":57655.42},{"date":"2025-05-09","open":53998,"high":53998,"low":53312,"close":53900,"volume":2909,"rsi_14":55.93,"sma_20":54420.0,"sma_60":58495.0,"sma_120":57635.42},{"date":"2025-05-12","open":54096,"high":56252,"low":53900,"close":55958,"volume":15137,"rsi_14":66.23,"sma_20":54815.0,"sma_60":58365.0,"sma_120":57639.58},{"date":"2025-05-13","open":56252,"high":56546,"low":54880,"close":55762,"volume":12273,"rsi_14":61.11,"sma_20":55020.0,"sma_60":58251.67,"sma_120":57650.42},{"date":"2025-05-14","open":55762,"high":56448,"low":55272,"close":56350,"volume":8019,"rsi_14":66.67,"sma_20":55270.0,"sma_60":58148.33,"sma_120":57686.25},{"date":"2025-05-15","open":56252,"high":56252,"low":54488,"close":54782,"volume":8597,"rsi_14":56.18,"sma_20":55435.0,"sma_60":58005.0,"sma_120":57722.92},{"date":"2025-05-16","open":54782,"high":55076,"low":53998,"close":54586,"volume":6735,"rsi_14":48.75,"sma_20":55585.0,"sma_60":57855.0,"sma_120":57756.25},{"date":"2025-05-19","open":54586,"high":54586,"low":53312,"close":53802,"volume":7741,"rsi_14":45.88,"sma_20":55615.0,"sma_60":57711.67,"sma_120":57771.25},{"date":"2025-05-20","open":53606,"high":54194,"low":53214,"close":53410,"volume":6576,"rsi_14":37.5,"sma_20":55610.0,"sma_60":57558.33,"sma_120":57768.75},{"date":"2025-05-21","open":53410,"high":54096,"low":53312,"close":53508,"volume":4549,"rsi_14":40.26,"sma_20":55575.0,"sma_60":57410.0,"sma_120":57769.58},{"date":"2025-05-22","open":53116,"high":53802,"low":52528,"close":52724,"volume":5256,"rsi_14":36.9,"sma_20":55515.0,"sma_60":57256.67,"sma_120":57765.42},{"date":"2025-05-23","open":52724,"high":52822,"low":52136,"close":52234,"volume":4959,"rsi_14":40.79,"sma_20":55440.0,"sma_60":57088.33,"sma_120":57757.08},{"date":"2025-05-26","open":52332,"high":53606,"low":52136,"close":53018,"volume":4546,"rsi_14":45.78,"sma_20":55350.0,"sma_60":56938.33,"sma_120":57752.08},{"date":"2025-05-27","open":52920,"high":53116,"low":51940,"close":52136,"volume":8474,"rsi_14":40.0,"sma_20":55230.0,"sma_60":56785.0,"sma_120":57731.25},{"date":"2025-05-28","open":52430,"high":54488,"low":52332,"close":54194,"volume":10350,"rsi_14":51.35,"sma_20":55170.0,"sma_60":56660.0,"sma_120":57721.25},{"date":"2025-05-29","open":54488,"high":55076,"low":54194,"close":54880,"volume":10431,"rsi_14":54.24,"sma_20":55165.0,"sma_60":56608.33,"sma_120":57723.75},{"date":"2025-05-30","open":54782,"high":55958,"low":53900,"close":54684,"volume":15385,"rsi_14":43.43,"sma_20":55155.0,"sma_60":56543.33,"sma_120":57726.25},{"date":"2025-06-02","open":55076,"high":55076,"low":53704,"close":54194,"volume":14385,"rsi_14":42.16,"sma_20":55185.0,"sma_60":56456.67,"sma_120":57736.25},{"date":"2025-06-04","open":54488,"high":55958,"low":54488,"close":55370,"volume":12266,"rsi_14":45.37,"sma_20":55270.0,"sma_60":56390.0,"sma_120":57762.92},{"date":"2025-06-05","open":55566,"high":58604,"low":55566,"close":57918,"volume":46531,"rsi_14":63.56,"sma_20":55475.0,"sma_60":56361.67,"sma_120":57809.58},{"date":"2025-06-09","open":58996,"high":59290,"low":56938,"close":57820,"volume":25546,"rsi_14":64.1,"sma_20":55675.0,"sma_60":56343.33,"sma_120":57868.75},{"date":"2025-06-10","open":58114,"high":58506,"low":56644,"close":56840,"volume":26657,"rsi_14":63.03,"sma_20":55825.0,"sma_60":56310.0,"sma_120":57916.25},{"date":"2025-06-11","open":56938,"high":58114,"low":56938,"close":58114,"volume":16814,"rsi_14":68.75,"sma_20":55935.0,"sma_60":56295.0,"sma_120":57972.92},{"date":"2025-06-12","open":58212,"high":58604,"low":57918,"close":58114,"volume":24433,"rsi_14":68.5,"sma_20":56055.0,"sma_60":56276.67,"sma_120":58050.83},{"date":"2025-06-13","open":58800,"high":58996,"low":56840,"close":57134,"volume":24791,"rsi_14":67.44,"sma_20":56095.0,"sma_60":56233.33,"sma_120":58086.67},{"date":"2025-06-16","open":57330,"high":57624,"low":56252,"close":57526,"volume":15514,"rsi_14":71.09,"sma_20":56235.0,"sma_60":56191.67,"sma_120":58119.17},{"date":"2025-06-17","open":57918,"high":59192,"low":57624,"close":58212,"volume":24183,"rsi_14":70.87,"sma_20":56420.0,"sma_60":56160.0,"sma_120":58150.83},{"date":"2025-06-18","open":58114,"high":59388,"low":57918,"close":59094,"volume":19134,"rsi_14":77.95,"sma_20":56690.0,"sma_60":56140.0,"sma_120":58177.5},{"date":"2025-06-19","open":59486,"high":59584,"low":58310,"close":58800,"volume":17227,"rsi_14":71.56,"sma_20":56965.0,"sma_60":56111.67,"sma_120":58199.17},{"date":"2025-06-20","open":59290,"high":60368,"low":58702,"close":60074,"volume":32477,"rsi_14":73.04,"sma_20":57300.0,"sma_60":56106.67,"sma_120":58236.67},{"date":"2025-06-23","open":59486,"high":59486,"low":57624,"close":58212,"volume":21252,"rsi_14":63.64,"sma_20":57580.0,"sma_60":56070.0,"sma_120":58255.0},{"date":"2025-06-24","open":59486,"high":60466,"low":59094,"close":60172,"volume":20703,"rsi_14":70.75,"sma_20":57985.0,"sma_60":56073.33,"sma_120":58281.67},{"date":"2025-06-25","open":60956,"high":61642,"low":60074,"close":61054,"volume":24563,"rsi_14":70.14,"sma_20":58395.0,"sma_60":56086.67,"sma_120":58314.17},{"date":"2025-06-26","open":62720,"high":62720,"low":59976,"close":61250,"volume":33620,"rsi_14":64.17,"sma_20":58860.0,"sma_60":56116.67,"sma_120":58347.5},{"date":"2025-06-27","open":61348,"high":61642,"low":59486,"close":59584,"volume":26099,"rsi_14":56.62,"sma_20":59135.0,"sma_60":56138.33,"sma_120":58368.33},{"date":"2025-06-30","open":59584,"high":59780,"low":58800,"close":59192,"volume":20558,"rsi_14":59.23,"sma_20":59355.0,"sma_60":56201.67,"sma_120":58390.83},{"date":"2025-07-01","open":59192,"high":60074,"low":58996,"close":59192,"volume":20525,"rsi_14":54.7,"sma_20":59585.0,"sma_60":56258.33,"sma_120":58421.67},{"date":"2025-07-02","open":59192,"high":60074,"low":58898,"close":59780,"volume":13704,"rsi_14":56.91,"sma_20":59870.0,"sma_60":56316.67,"sma_120":58460.0},{"date":"2025-07-03","open":60270,"high":62622,"low":60074,"close":62622,"volume":28443,"rsi_14":69.72,"sma_20":60240.0,"sma_60":56481.67,"sma_120":58523.33},{"date":"2025-07-04","open":62622,"high":62916,"low":61642,"close":61642,"volume":21807,"rsi_14":64.19,"sma_20":60430.0,"sma_60":56630.0,"sma_120":58575.83},{"date":"2025-07-07","open":61642,"high":62034,"low":60956,"close":61740,"volume":10944,"rsi_14":62.68,"sma_20":60630.0,"sma_60":56826.67,"sma_120":58603.33},{"date":"2025-07-08","open":61740,"high":62426,"low":60956,"close":61152,"volume":17194,"rsi_14":57.55,"sma_20":60850.0,"sma_60":57031.67,"sma_120":58635.83},{"date":"2025-07-09","open":61740,"high":61740,"low":60172,"close":61250,"volume":15263,"rsi_14":59.12,"sma_20":61010.0,"sma_60":57253.33,"sma_120":58657.5},{"date":"2025-07-10","open":61348,"high":61838,"low":60564,"close":60858,"volume":19802,"rsi_14":53.12,"sma_20":61150.0,"sma_60":57408.33,"sma_120":58681.67},{"date":"2025-07-11","open":60858,"high":61446,"low":60662,"close":61054,"volume":7889,"rsi_14":63.06,"sma_20":61350.0,"sma_60":57571.67,"sma_120":58707.5},{"date":"2025-07-14","open":61054,"high":61544,"low":60466,"close":61348,"volume":18340,"rsi_14":56.38,"sma_20":61545.0,"sma_60":57738.33,"sma_120":58741.67},{"date":"2025-07-15","open":61348,"high":62132,"low":60858,"close":62132,"volume":17849,"rsi_14":55.91,"sma_20":61745.0,"sma_60":57916.67,"sma_120":58783.33},{"date":"2025-07-16","open":62132,"high":62524,"low":61348,"close":61740,"volume":14936,"rsi_14":52.63,"sma_20":61880.0,"sma_60":58061.67,"sma_120":58827.5},{"date":"2025-07-17","open":62034,"high":62720,"low":61299,"close":62230,"volume":27502,"rsi_14":66.27,"sma_20":62055.0,"sma_60":58210.0,"sma_120":58875.0},{"date":"2025-07-18","open":62524,"high":62720,"low":61054,"close":61936,"volume":18685,"rsi_14":67.07,"sma_20":62150.0,"sma_60":58341.67,"sma_120":58909.17},{"date":"2025-07-21","open":61936,"high":62916,"low":61348,"close":61348,"volume":10230,"rsi_14":62.5,"sma_20":62310.0,"sma_60":58468.33,"sma_120":58941.67},{"date":"2025-07-22","open":61348,"high":61740,"low":60270,"close":60662,"volume":23260,"rsi_14":55.06,"sma_20":62335.0,"sma_60":58586.67,"sma_120":58969.17},{"date":"2025-07-23","open":61152,"high":61446,"low":60466,"close":60956,"volume":8514,"rsi_14":36.51,"sma_20":62330.0,"sma_60":58691.67,"sma_120":58988.33},{"date":"2025-07-24","open":60956,"high":61348,"low":60466,"close":60760,"volume":10648,"rsi_14":41.82,"sma_20":62305.0,"sma_60":58798.33,"sma_120":59013.33},{"date":"2025-07-25","open":60760,"high":61642,"low":60368,"close":61054,"volume":9617,"rsi_14":43.86,"sma_20":62380.0,"sma_60":58895.0,"sma_120":59042.5},{"date":"2025-07-28","open":61446,"high":62230,"low":60760,"close":62132,"volume":12891,"rsi_14":58.06,"sma_20":62530.0,"sma_60":59016.67,"sma_120":59065.83},{"date":"2025-07-29","open":62230,"high":62230,"low":60368,"close":61348,"volume":12741,"rsi_14":50.72,"sma_20":62640.0,"sma_60":59126.67,"sma_120":59093.33},{"date":"2025-07-30","open":61544,"high":67620,"low":61544,"close":66934,"volume":107839,"rsi_14":75.41,"sma_20":63005.0,"sma_60":59353.33,"sma_120":59166.67},{"date":"2025-07-31","open":66836,"high":68110,"low":65268,"close":66052,"volume":36014,"rsi_14":69.77,"sma_20":63180.0,"sma_60":59563.33,"sma_120":59230.0},{"date":"2025-08-01","open":65660,"high":66836,"low":64190,"close":64190,"volume":24218,"rsi_14":60.0,"sma_20":63310.0,"sma_60":59738.33,"sma_120":59265.83},{"date":"2025-08-04","open":64386,"high":67424,"low":64190,"close":66346,"volume":26024,"rsi_14":63.52,"sma_20":63545.0,"sma_60":59950.0,"sma_120":59304.17},{"date":"2025-08-05","open":67620,"high":69286,"low":67326,"close":68698,"volume":27375,"rsi_14":69.83,"sma_20":63930.0,"sma_60":60201.67,"sma_120":59348.33},{"date":"2025-08-06","open":68404,"high":69090,"low":67914,"close":68110,"volume":10717,"rsi_14":66.67,"sma_20":64280.0,"sma_60":60408.33,"sma_120":59386.67},{"date":"2025-08-07","open":69580,"high":70560,"low":68796,"close":69090,"volume":23999,"rsi_14":69.52,"sma_20":64700.0,"sma_60":60635.0,"sma_120":59443.33},{"date":"2025-08-08","open":69482,"high":71932,"low":69090,"close":70952,"volume":27134,"rsi_14":74.5,"sma_20":65205.0,"sma_60":60883.33,"sma_120":59515.83},{"date":"2025-08-11","open":70952,"high":71540,"low":70266,"close":70266,"volume":14231,"rsi_14":74.5,"sma_20":65660.0,"sma_60":61146.67,"sma_120":59575.83},{"date":"2025-08-12","open":70364,"high":70854,"low":69874,"close":69874,"volume":15361,"rsi_14":72.64,"sma_20":66055.0,"sma_60":61406.67,"sma_120":59630.83},{"date":"2025-08-13","open":70952,"high":72422,"low":70658,"close":72324,"volume":25917,"rsi_14":76.34,"sma_20":66595.0,"sma_60":61721.67,"sma_120":59716.67},{"date":"2025-08-14","open":72324,"high":72422,"low":70854,"close":72030,"volume":19249,"rsi_14":75.0,"sma_20":67095.0,"sma_60":62038.33,"sma_120":59798.33},{"date":"2025-08-18","open":71834,"high":71834,"low":69678,"close":70070,"volume":16151,"rsi_14":67.38,"sma_20":67510.0,"sma_60":62320.0,"sma_120":59865.0},{"date":"2025-08-19","open":70070,"high":71050,"low":69580,"close":69874,"volume":9107,"rsi_14":69.16,"sma_20":67945.0,"sma_60":62611.67,"sma_120":59934.17},{"date":"2025-08-20","open":69482,"high":69482,"low":67620,"close":68894,"volume":18296,"rsi_14":55.56,"sma_20":68365.0,"sma_60":62895.0,"sma_120":59991.67},{"date":"2025-08-21","open":69090,"high":69776,"low":68600,"close":69384,"volume":9939,"rsi_14":59.66,"sma_20":68795.0,"sma_60":63173.33,"sma_120":60055.83},{"date":"2025-08-22","open":69384,"high":69972,"low":68992,"close":69286,"volume":6794,"rsi_14":66.46,"sma_20":69230.0,"sma_60":63465.0,"sma_120":60125.0},{"date":"2025-08-25","open":69286,"high":70756,"low":69286,"close":69874,"volume":8600,"rsi_14":62.68,"sma_20":69680.0,"sma_60":63731.67,"sma_120":60195.83},{"date":"2025-08-26","open":69874,"high":71638,"low":69874,"close":70560,"volume":9352,"rsi_14":57.6,"sma_20":70110.0,"sma_60":63998.33,"sma_120":60303.33},{"date":"2025-08-27","open":70756,"high":71442,"low":70560,"close":70854,"volume":5478,"rsi_14":61.48,"sma_20":70595.0,"sma_60":64273.33,"sma_120":60408.33},{"date":"2025-08-28","open":70658,"high":71932,"low":70266,"close":71148,"volume":7096,"rsi_14":59.13,"sma_20":70810.0,"sma_60":64561.67,"sma_120":60509.17},{"date":"2025-08-29","open":71246,"high":71736,"low":70168,"close":70364,"volume":8605,"rsi_14":47.12,"sma_20":71030.0,"sma_60":64816.67,"sma_120":60603.33},{"date":"2025-09-01","open":70364,"high":72716,"low":69090,"close":71050,"volume":19363,"rsi_14":53.85,"sma_20":71380.0,"sma_60":65040.0,"sma_120":60700.83},{"date":"2025-09-02","open":71540,"high":75166,"low":71540,"close":74480,"volume":38688,"rsi_14":67.41,"sma_20":71795.0,"sma_60":65323.33,"sma_120":60833.33},{"date":"2025-09-03","open":75068,"high":77714,"low":75068,"close":77518,"volume":48283,"rsi_14":68.79,"sma_20":72245.0,"sma_60":65675.0,"sma_120":60992.5},{"date":"2025-09-04","open":78106,"high":81046,"low":77812,"close":79380,"volume":50059,"rsi_14":73.89,"sma_20":72820.0,"sma_60":66036.67,"sma_120":61165.83},{"date":"2025-09-05","open":80556,"high":80556,"low":78008,"close":78400,"volume":21928,"rsi_14":78.91,"sma_20":73295.0,"sma_60":66381.67,"sma_120":61329.17},{"date":"2025-09-08","open":77420,"high":79380,"low":77224,"close":78792,"volume":13115,"rsi_14":80.54,"sma_20":73695.0,"sma_60":66750.0,"sma_120":61491.67},{"date":"2025-09-09","open":79282,"high":80752,"low":78498,"close":79870,"volume":21644,"rsi_14":87.33,"sma_20":74185.0,"sma_60":67130.0,"sma_120":61660.83},{"date":"2025-09-10","open":79968,"high":80556,"low":78792,"close":79380,"volume":14455,"rsi_14":84.0,"sma_20":74670.0,"sma_60":67490.0,"sma_120":61825.0},{"date":"2025-09-11","open":80850,"high":83594,"low":80360,"close":82124,"volume":39584,"rsi_14":87.01,"sma_20":75170.0,"sma_60":67881.67,"sma_120":62010.83},{"date":"2025-09-12","open":83104,"high":84672,"low":82663,"close":83300,"volume":40238,"rsi_14":87.43,"sma_20":75745.0,"sma_60":68298.33,"sma_120":62205.0},{"date":"2025-09-15","open":84182,"high":84182,"low":82516,"close":83496,"volume":23531,"rsi_14":87.08,"sma_20":76430.0,"sma_60":68696.67,"sma_120":62401.67},{"date":"2025-09-16","open":83790,"high":85358,"low":83300,"close":85162,"volume":35081,"rsi_14":88.02,"sma_20":77210.0,"sma_60":69155.0,"sma_120":62612.5},{"date":"2025-09-17","open":84868,"high":86044,"low":83104,"close":85456,"volume":23913,"rsi_14":88.02,"sma_20":78055.0,"sma_60":69585.0,"sma_120":62829.17},{"date":"2025-09-18","open":85552,"high":87122,"low":85062,"close":86926,"volume":21290,"rsi_14":92.42,"sma_20":78945.0,"sma_60":70023.33,"sma_120":63055.0},{"date":"2025-09-19","open":89000,"high":89100,"low":87900,"close":88600,"volume":16140,"rsi_14":92.15,"sma_20":79840.0,"sma_60":70458.33,"sma_120":63287.5},{"date":"2025-09-22","open":87220,"high":91140,"low":87220,"close":90944,"volume":36634,"rsi_14":92.42,"sma_20":80915.0,"sma_60":70991.67,"sma_120":63565.0},{"date":"2025-09-23","open":91728,"high":91826,"low":88984,"close":90356,"volume":34227,"rsi_14":87.86,"sma_20":81925.0,"sma_60":71521.67,"sma_120":63861.67},{"date":"2025-09-24","open":90258,"high":90258,"low":84574,"close":87024,"volume":65668,"rsi_14":70.74,"sma_20":82750.0,"sma_60":71995.0,"sma_120":64126.67},{"date":"2025-09-25","open":85260,"high":88102,"low":85260,"close":87416,"volume":27507,"rsi_14":75.27,"sma_20":83580.0,"sma_60":72465.0,"sma_120":64390.83},{"date":"2025-09-26","open":87220,"high":87220,"low":81536,"close":83202,"volume":55449,"rsi_14":60.18,"sma_20":84235.0,"sma_60":72815.0,"sma_120":64648.33},{"date":"2025-09-29","open":83692,"high":86338,"low":83692,"close":85358,"volume":24427,"rsi_14":62.07,"sma_20":84965.0,"sma_60":73218.33,"sma_120":64924.17},{"date":"2025-09-30","open":85358,"high":86534,"low":82712,"close":83202,"volume":18940,"rsi_14":57.83,"sma_20":85410.0,"sma_60":73583.33,"sma_120":65205.0},{"date":"2025-10-01","open":83790,"high":84378,"low":82810,"close":83006,"volume":16267,"rsi_14":52.02,"sma_20":85690.0,"sma_60":73955.0,"sma_120":65493.33},{"date":"2025-10-02","open":84865,"high":86537,"low":84668,"close":85750,"volume":20118,"rsi_14":54.66,"sma_20":86000.0,"sma_60":74366.67,"sma_120":65810.0},{"date":"2025-10-10","open":87906,"high":93688,"low":87367,"close":93492,"volume":69714,"rsi_14":66.14,"sma_20":86770.0,"sma_60":74921.67,"sma_120":66165.0},{"date":"2025-10-13","open":89866,"high":90454,"low":88200,"close":90160,"volume":40747,"rsi_14":57.66,"sma_20":87350.0,"sma_60":75416.67,"sma_120":66494.17},{"date":"2025-10-14","open":92512,"high":92512,"low":86240,"close":87514,"volume":41642,"rsi_14":52.94,"sma_20":87740.0,"sma_60":75861.67,"sma_120":66800.0},{"date":"2025-10-15","open":87514,"high":88200,"low":86240,"close":88004,"volume":19928,"rsi_14":51.72,"sma_20":88180.0,"sma_60":76301.67,"sma_120":67109.17},{"date":"2025-10-16","open":88004,"high":88004,"low":85946,"close":87220,"volume":32364,"rsi_14":50.56,"sma_20":88440.0,"sma_60":76735.0,"sma_120":67398.33},{"date":"2025-10-17","open":87122,"high":89278,"low":86338,"close":89278,"volume":31572,"rsi_14":47.46,"sma_20":88745.0,"sma_60":77195.0,"sma_120":67702.5},{"date":"2025-10-20","open":89376,"high":91728,"low":88102,"close":91140,"volume":24752,"rsi_14":51.15,"sma_20":89135.0,"sma_60":77691.67,"sma_120":68016.67},{"date":"2025-10-21","open":92316,"high":95746,"low":92120,"close":94374,"volume":58769,"rsi_14":60.81,"sma_20":89605.0,"sma_60":78253.33,"sma_120":68360.83},{"date":"2025-10-22","open":94080,"high":94080,"low":90748,"close":92316,"volume":21380,"rsi_14":56.87,"sma_20":89955.0,"sma_60":78791.67,"sma_120":68689.17},{"date":"2025-10-23","open":91140,"high":95746,"low":90062,"close":95354,"volume":33573,"rsi_14":67.61,"sma_20":90390.0,"sma_60":79376.67,"sma_120":69034.17},{"date":"2025-10-24","open":95648,"high":96040,"low":93982,"close":95158,"volume":21796,"rsi_14":65.06,"sma_20":90815.0,"sma_60":79961.67,"sma_120":69380.0},{"date":"2025-10-27","open":95942,"high":97804,"low":94766,"close":97510,"volume":36730,"rsi_14":71.86,"sma_20":91150.0,"sma_60":80581.67,"sma_120":69738.33},{"date":"2025-10-28","open":97706,"high":99568,"low":96040,"close":99470,"volume":33302,"rsi_14":73.86,"sma_20":91615.0,"sma_60":81216.67,"sma_120":70116.67},{"date":"2025-10-29","open":100842,"high":101822,"low":97412,"close":100352,"volume":48903,"rsi_14":72.62,"sma_20":92295.0,"sma_60":81880.0,"sma_120":70503.33},{"date":"2025-10-30","open":100254,"high":100254,"low":97314,"close":98098,"volume":40620,"rsi_14":58.48,"sma_20":92840.0,"sma_60":82410.0,"sma_120":70881.67},{"date":"2025-10-31","open":98098,"high":105742,"low":98000,"close":104566,"volume":52670,"rsi_14":73.79,"sma_20":93930.0,"sma_60":83065.0,"sma_120":71314.17},{"date":"2025-11-03","open":103782,"high":104958,"low":102214,"close":104272,"volume":30406,"rsi_14":80.0,"sma_20":94895.0,"sma_60":83746.67,"sma_120":71742.5},{"date":"2025-11-04","open":104762,"high":106624,"low":103782,"close":104076,"volume":41828,"rsi_14":79.08,"sma_20":95960.0,"sma_60":84388.33,"sma_120":72169.17},{"date":"2025-11-05","open":101136,"high":102606,"low":95060,"close":101136,"volume":63611,"rsi_14":73.36,"sma_20":96885.0,"sma_60":84940.0,"sma_120":72570.83},{"date":"2025-11-06","open":105840,"high":105840,"low":100352,"close":102508,"volume":33126,"rsi_14":72.73,"sma_20":97755.0,"sma_60":85525.0,"sma_120":72966.67},{"date":"2025-11-07","open":97608,"high":101920,"low":96334,"close":98490,"volume":26365,"rsi_14":61.76,"sma_20":98010.0,"sma_60":86025.0,"sma_120":73330.0},{"date":"2025-11-10","open":99764,"high":99960,"low":96824,"close":99764,"volume":21310,"rsi_14":59.2,"sma_20":98500.0,"sma_60":86515.0,"sma_120":73699.17},{"date":"2025-11-11","open":100548,"high":105742,"low":100058,"close":100744,"volume":35303,"rsi_14":64.93,"sma_20":99175.0,"sma_60":87033.33,"sma_120":74090.0},{"date":"2025-11-12","open":101038,"high":102802,"low":99568,"close":101724,"volume":20314,"rsi_14":62.17,"sma_20":99875.0,"sma_60":87575.0,"sma_120":74490.83},{"date":"2025-11-13","open":102410,"high":102410,"low":99470,"close":100842,"volume":11314,"rsi_14":60.58,"sma_20":100570.0,"sma_60":88060.0,"sma_120":74890.83},{"date":"2025-11-14","open":97902,"high":99274,"low":96040,"close":96040,"volume":33673,"rsi_14":47.49,"sma_20":100915.0,"sma_60":88468.33,"sma_120":75253.33},{"date":"2025-11-17","open":97118,"high":98686,"low":96040,"close":97804,"volume":13975,"rsi_14":47.14,"sma_20":101255.0,"sma_60":88940.0,"sma_120":75630.0},{"date":"2025-11-18","open":94962,"high":97608,"low":93198,"close":93198,"volume":27144,"rsi_14":39.1,"sma_20":101195.0,"sma_60":89336.67,"sma_120":75974.17},{"date":"2025-11-19","open":93688,"high":99862,"low":92120,"close":97118,"volume":39453,"rsi_14":48.58,"sma_20":101440.0,"sma_60":89816.67,"sma_120":76355.83},{"date":"2025-11-20","open":100744,"high":101038,"low":97314,"close":97804,"volume":18367,"rsi_14":38.23,"sma_20":101565.0,"sma_60":90300.0,"sma_120":76736.67},{"date":"2025-11-21","open":94962,"high":97608,"low":93296,"close":95060,"volume":31395,"rsi_14":35.22,"sma_20":101560.0,"sma_60":90738.33,"sma_120":77101.67},{"date":"2025-11-24","open":97314,"high":101528,"low":95746,"close":99764,"volume":44539,"rsi_14":43.96,"sma_20":101675.0,"sma_60":91246.67,"sma_120":77489.17},{"date":"2025-11-25","open":105840,"high":106330,"low":103488,"close":104762,"volume":55870,"rsi_14":54.81,"sma_20":101945.0,"sma_60":91828.33,"sma_120":77913.33},{"date":"2025-11-26","open":107898,"high":122500,"low":107604,"close":119364,"volume":152176,"rsi_14":66.54,"sma_20":102915.0,"sma_60":92653.33,"sma_120":78463.33},{"date":"2025-11-27","open":119070,"high":119266,"low":114170,"close":116228,"volume":51898,"rsi_14":67.71,"sma_20":103840.0,"sma_60":93420.0,"sma_120":78990.83},{"date":"2025-11-28","open":114660,"high":116032,"low":107016,"close":112896,"volume":34054,"rsi_14":62.59,"sma_20":104265.0,"sma_60":94143.33,"sma_120":79480.0},{"date":"2025-12-01","open":113288,"high":116914,"low":111132,"close":113582,"volume":37971,"rsi_14":62.38,"sma_20":104740.0,"sma_60":94866.67,"sma_120":79953.33},{"date":"2025-12-02","open":113680,"high":118286,"low":113288,"close":113484,"volume":28604,"rsi_14":61.54,"sma_20":105220.0,"sma_60":95530.0,"sma_120":80426.67},{"date":"2025-12-03","open":114660,"high":118482,"low":113876,"close":116620,"volume":29534,"rsi_14":64.83,"sma_20":106010.0,"sma_60":96195.0,"sma_120":80935.0},{"date":"2025-12-04","open":116718,"high":117992,"low":115346,"close":117698,"volume":23551,"rsi_14":71.88,"sma_20":106785.0,"sma_60":96846.67,"sma_120":81441.67},{"date":"2025-12-05","open":115836,"high":117600,"low":114072,"close":117404,"volume":27350,"rsi_14":70.41,"sma_20":107750.0,"sma_60":97510.0,"sma_120":81945.83},{"date":"2025-12-08","open":117600,"high":118384,"low":114170,"close":116326,"volume":16789,"rsi_14":75.99,"sma_20":108595.0,"sma_60":98148.33,"sma_120":82449.17},{"date":"2025-12-09","open":116816,"high":121422,"low":116424,"close":119560,"volume":31022,"rsi_14":75.62,"sma_20":109555.0,"sma_60":98823.33,"sma_120":82976.67},{"date":"2025-12-10","open":121520,"high":123480,"low":118972,"close":119854,"volume":32577,"rsi_14":75.4,"sma_20":110480.0,"sma_60":99511.67,"sma_120":83500.83},{"date":"2025-12-11","open":120540,"high":131320,"low":119952,"close":127008,"volume":105293,"rsi_14":83.4,"sma_20":111815.0,"sma_60":100275.0,"sma_120":84078.33},{"date":"2025-12-12","open":128086,"high":129360,"low":125538,"close":126812,"volume":41702,"rsi_14":81.22,"sma_20":113385.0,"sma_60":101015.0,"sma_120":84656.67},{"date":"2025-12-15","open":122500,"high":125734,"low":122010,"close":124656,"volume":40710,"rsi_14":74.58,"sma_20":114755.0,"sma_60":101715.0,"sma_120":85205.83},{"date":"2025-12-16","open":124558,"high":124558,"low":119658,"close":119952,"volume":20702,"rsi_14":50.96,"sma_20":116120.0,"sma_60":102306.67,"sma_120":85730.83},{"date":"2025-12-17","open":120246,"high":120932,"low":117600,"close":120442,"volume":20359,"rsi_14":57.54,"sma_20":117310.0,"sma_60":102901.67,"sma_120":86243.33},{"date":"2025-12-18","open":117600,"high":118188,"low":115738,"close":117404,"volume":20593,"rsi_14":58.16,"sma_20":118310.0,"sma_60":103421.67,"sma_120":86722.5},{"date":"2025-12-19","open":118678,"high":119560,"low":115640,"close":116914,"volume":15712,"rsi_14":56.07,"sma_20":119425.0,"sma_60":103933.33,"sma_120":87195.83},{"date":"2025-12-22","open":118580,"high":118972,"low":113778,"close":115934,"volume":22557,"rsi_14":54.33,"sma_20":120250.0,"sma_60":104358.33,"sma_120":87675.0},{"date":"2025-12-23","open":115934,"high":116522,"low":114170,"close":115150,"volume":17405,"rsi_14":47.17,"sma_20":120780.0,"sma_60":104780.0,"sma_120":88150.83},{"date":"2025-12-24","open":115150,"high":116620,"low":114072,"close":115444,"volume":9683,"rsi_14":45.53,"sma_20":120580.0,"sma_60":105263.33,"sma_120":88629.17},{"date":"2025-12-26","open":115738,"high":118972,"low":115640,"close":117600,"volume":30341,"rsi_14":50.36,"sma_20":120650.0,"sma_60":105776.67,"sma_120":89120.83},{"date":"2025-12-29","open":121000,"high":121000,"low":116800,"close":117200,"volume":18173,"rsi_14":47.44,"sma_20":120750.0,"sma_60":106315.0,"sma_120":89565.0},{"date":"2025-12-30","open":117200,"high":117200,"low":114000,"close":116000,"volume":12299,"rsi_14":38.97,"sma_20":120755.0,"sma_60":106796.67,"sma_120":90007.5},{"date":"2026-01-02","open":116200,"high":122900,"low":114000,"close":122400,"volume":23310,"rsi_14":50.15,"sma_20":121085.0,"sma_60":107421.67,"sma_120":90502.5},{"date":"2026-01-05","open":123000,"high":126000,"low":119500,"close":123800,"volume":25661,"rsi_14":39.42,"sma_20":121325.0,"sma_60":108073.33,"sma_120":91014.17},{"date":"2026-01-06","open":123700,"high":123700,"low":118700,"close":122400,"volume":13898,"rsi_14":37.76,"sma_20":121440.0,"sma_60":108660.0,"sma_120":91513.33},{"date":"2026-01-07","open":124000,"high":126000,"low":119000,"close":121700,"volume":20366,"rsi_14":39.85,"sma_20":121535.0,"sma_60":109098.33,"sma_120":92010.0},{"date":"2026-01-08","open":121400,"high":128500,"low":120500,"close":122400,"volume":38394,"rsi_14":50.0,"sma_20":121720.0,"sma_60":109605.0,"sma_120":92510.83},{"date":"2026-01-09","open":123200,"high":123200,"low":119400,"close":120900,"volume":14785,"rsi_14":45.83,"sma_20":121665.0,"sma_60":110131.67,"sma_120":92996.67},{"date":"2026-01-12","open":122200,"high":126500,"low":121900,"close":124600,"volume":30217,"rsi_14":59.76,"sma_20":121780.0,"sma_60":110711.67,"sma_120":93506.67},{"date":"2026-01-13","open":126000,"high":127500,"low":123500,"close":127000,"volume":25152,"rsi_14":64.53,"sma_20":121650.0,"sma_60":111345.0,"sma_120":94040.0},{"date":"2026-01-14","open":127000,"high":127500,"low":124000,"close":125800,"volume":16848,"rsi_14":64.04,"sma_20":121470.0,"sma_60":111923.33,"sma_120":94559.17},{"date":"2026-01-15","open":125400,"high":127700,"low":123800,"close":127700,"volume":18795,"rsi_14":68.35,"sma_20":121495.0,"sma_60":112501.67,"sma_120":95096.67},{"date":"2026-01-16","open":129500,"high":130800,"low":125900,"close":128900,"volume":32823,"rsi_14":69.34,"sma_20":121820.0,"sma_60":113045.0,"sma_120":95649.17},{"date":"2026-01-19","open":128300,"high":130500,"low":127100,"close":128500,"volume":31548,"rsi_14":65.8,"sma_20":122100.0,"sma_60":113616.67,"sma_120":96204.17},{"date":"2026-01-20","open":128500,"high":128500,"low":122000,"close":124200,"volume":34536,"rsi_14":62.32,"sma_20":122320.0,"sma_60":114065.0,"sma_120":96720.83},{"date":"2026-01-21","open":120000,"high":125500,"low":120000,"close":124500,"volume":22414,"rsi_14":65.45,"sma_20":122580.0,"sma_60":114521.67,"sma_120":97241.67},{"date":"2026-01-22","open":125500,"high":128100,"low":124300,"close":125300,"volume":34622,"rsi_14":56.62,"sma_20":122930.0,"sma_60":114951.67,"sma_120":97766.67},{"date":"2026-01-23","open":127000,"high":128000,"low":121800,"close":122500,"volume":40494,"rsi_14":47.21,"sma_20":123180.0,"sma_60":115301.67,"sma_120":98259.17},{"date":"2026-01-26","open":123900,"high":123900,"low":120000,"close":121000,"volume":28230,"rsi_14":47.01,"sma_20":123340.0,"sma_60":115611.67,"sma_120":98745.83},{"date":"2026-01-27","open":122000,"high":122000,"low":118000,"close":120900,"volume":24938,"rsi_14":48.25,"sma_20":123385.0,"sma_60":115958.33,"sma_120":99184.17},{"date":"2026-01-28","open":121600,"high":123000,"low":119900,"close":121000,"volume":32897,"rsi_14":46.85,"sma_20":123575.0,"sma_60":116196.67,"sma_120":99630.83},{"date":"2026-01-29","open":121000,"high":123000,"low":117700,"close":121500,"volume":43413,"rsi_14":51.42,"sma_20":123850.0,"sma_60":116448.33,"sma_120":100097.5},{"date":"2026-01-30","open":121500,"high":123700,"low":118900,"close":120600,"volume":25256,"rsi_14":39.13,"sma_20":123760.0,"sma_60":116688.33,"sma_120":100538.33},{"date":"2026-02-02","open":122500,"high":128300,"low":119600,"close":120400,"volume":60692,"rsi_14":29.63,"sma_20":123590.0,"sma_60":116975.0,"sma_120":100957.5},{"date":"2026-02-03","open":125000,"high":130000,"low":124000,"close":129900,"volume":73970,"rsi_14":58.37,"sma_20":123965.0,"sma_60":117396.67,"sma_120":101460.83},{"date":"2026-02-04","open":129400,"high":129400,"low":124400,"close":127300,"volume":39541,"rsi_14":49.21,"sma_20":124245.0,"sma_60":117843.33,"sma_120":101934.17},{"date":"2026-02-05","open":125200,"high":125900,"low":118500,"close":119700,"volume":43899,"rsi_14":35.44,"sma_20":124110.0,"sma_60":118141.67,"sma_120":102328.33},{"date":"2026-02-06","open":118900,"high":119200,"low":113100,"close":116200,"volume":47182,"rsi_14":32.28,"sma_20":123875.0,"sma_60":118365.0,"sma_120":102699.17},{"date":"2026-02-09","open":121200,"high":124600,"low":118800,"close":123700,"volume":37548,"rsi_14":49.34,"sma_20":123830.0,"sma_60":118696.67,"sma_120":103135.83},{"date":"2026-02-10","open":123900,"high":128800,"low":123900,"close":125100,"volume":24732,"rsi_14":50.77,"sma_20":123735.0,"sma_60":119066.67,"sma_120":103563.33},{"date":"2026-02-11","open":124800,"high":125900,"low":122600,"close":124800,"volume":20956,"rsi_14":49.35,"sma_20":123685.0,"sma_60":119513.33,"sma_120":103990.83},{"date":"2026-02-12","open":125600,"high":128400,"low":125600,"close":127700,"volume":25373,"rsi_14":56.74,"sma_20":123685.0,"sma_60":119978.33,"sma_120":104459.17},{"date":"2026-02-13","open":127000,"high":132500,"low":125500,"close":129700,"volume":35598,"rsi_14":61.13,"sma_20":123725.0,"sma_60":120555.0,"sma_120":104945.83},{"date":"2026-02-19","open":135000,"high":149000,"low":134100,"close":148800,"volume":92723,"rsi_14":74.01,"sma_20":124740.0,"sma_60":121383.33,"sma_120":105600.0},{"date":"2026-02-20","open":148800,"high":154900,"low":146100,"close":152000,"volume":51419,"rsi_14":75.33,"sma_20":126130.0,"sma_60":122253.33,"sma_120":106276.67},{"date":"2026-02-23","open":159000,"high":178800,"low":158400,"close":175500,"volume":108432,"rsi_14":82.07,"sma_20":128680.0,"sma_60":123561.67,"sma_120":107150.0},{"date":"2026-02-24","open":175500,"high":180000,"low":170000,"close":179300,"volume":60109,"rsi_14":83.7,"sma_20":131380.0,"sma_60":124853.33,"sma_120":108050.0},{"date":"2026-02-25","open":190100,"high":191000,"low":180300,"close":183800,"volume":65211,"rsi_14":84.68,"sma_20":134445.0,"sma_60":126135.0,"sma_120":108981.67},{"date":"2026-02-26","open":184500,"high":194400,"low":184500,"close":191200,"volume":53701,"rsi_14":84.32,"sma_20":137955.0,"sma_60":127291.67,"sma_120":109972.5},{"date":"2026-02-27","open":185800,"high":190100,"low":182800,"close":188500,"volume":48824,"rsi_14":84.23,"sma_20":141335.0,"sma_60":128456.67,"sma_120":110938.33},{"date":"2026-03-03","open":185000,"high":185100,"low":169200,"close":169300,"volume":66234,"rsi_14":74.55,"sma_20":143750.0,"sma_60":129358.33,"sma_120":111750.83},{"date":"2026-03-04","open":156500,"high":163900,"low":136400,"close":144000,"volume":112320,"rsi_14":61.32,"sma_20":144875.0,"sma_60":129826.67,"sma_120":112346.67},{"date":"2026-03-05","open":164900,"high":169600,"low":158800,"close":160900,"volume":65195,"rsi_14":64.07,"sma_20":146890.0,"sma_60":130578.33,"sma_120":113054.17},{"date":"2026-03-06","open":160900,"high":165000,"low":154800,"close":162900,"volume":34162,"rsi_14":64.23,"sma_20":149015.0,"sma_60":131310.0,"sma_120":113752.5},{"date":"2026-03-09","open":154800,"high":154800,"low":145600,"close":151100,"volume":39704,"rsi_14":59.11,"sma_20":150075.0,"sma_60":131826.67,"sma_120":114336.67},{"date":"2026-03-10","open":162000,"high":165700,"low":156800,"close":161700,"volume":40747,"rsi_14":61.18,"sma_20":151795.0,"sma_60":132525.0,"sma_120":115017.5},{"date":"2026-03-11","open":167000,"high":168900,"low":161700,"close":164400,"volume":44330,"rsi_14":61.36,"sma_20":154030.0,"sma_60":133286.67,"sma_120":115717.5},{"date":"2026-03-12","open":164600,"high":166400,"low":159000,"close":161000,"volume":25399,"rsi_14":54.45,"sma_20":156270.0,"sma_60":133936.67,"sma_120":116380.0},{"date":"2026-03-13","open":157000,"high":167100,"low":155000,"close":165300,"volume":32390,"rsi_14":54.82,"sma_20":158350.0,"sma_60":134653.33,"sma_120":117082.5},{"date":"2026-03-16","open":164500,"high":185000,"low":164500,"close":172400,"volume":38382,"rsi_14":48.73,"sma_20":160715.0,"sma_60":135366.67,"sma_120":117820.83},{"date":"2026-03-17","open":182800,"high":182800,"low":174100,"close":178900,"volume":43153,"rsi_14":49.84,"sma_20":163420.0,"sma_60":136191.67,"sma_120":118603.33},{"date":"2026-03-18","open":185000,"high":188500,"low":182500,"close":187700,"volume":46673,"rsi_14":51.52,"sma_20":166420.0,"sma_60":137200.0,"sma_120":119457.5},{"date":"2026-03-19","open":184000,"high":195600,"low":180000,"close":190400,"volume":55090,"rsi_14":49.68,"sma_20":169455.0,"sma_60":138333.33,"sma_120":120320.0},{"date":"2026-03-20","open":192900,"high":193000,"low":182700,"close":183800,"volume":47291,"rsi_14":48.16,"sma_20":171205.0,"sma_60":139348.33,"sma_120":121125.0},{"date":"2026-03-23","open":174000,"high":177000,"low":170900,"close":171700,"volume":25343,"rsi_14":50.99,"sma_20":172190.0,"sma_60":140213.33,"sma_120":121817.5},{"date":"2026-03-24","open":176200,"high":179200,"low":169000,"close":174100,"volume":29994,"rsi_14":65.37,"sma_20":172120.0,"sma_60":141126.67,"sma_120":122530.0},{"date":"2026-03-25","open":175000,"high":182700,"low":175000,"close":178200,"volume":24442,"rsi_14":60.16,"sma_20":172065.0,"sma_60":142125.0,"sma_120":123241.67},{"date":"2026-03-26","open":178000,"high":183000,"low":174300,"close":176000,"volume":23491,"rsi_14":57.68,"sma_20":171675.0,"sma_60":143100.0,"sma_120":123940.0},{"date":"2026-03-27","open":166900,"high":173900,"low":163300,"close":169200,"volume":25057,"rsi_14":61.27,"sma_20":170575.0,"sma_60":143956.67,"sma_120":124610.0},{"date":"2026-03-30","open":159800,"high":167500,"low":156100,"close":165500,"volume":17774,"rsi_14":52.59,"sma_20":169425.0,"sma_60":144715.0,"sma_120":125245.83},{"date":"2026-03-31","open":162700,"high":163700,"low":155600,"close":157400,"volume":19594,"rsi_14":45.56,"sma_20":168830.0,"sma_60":145385.0,"sma_120":125850.0},{"date":"2026-04-01","open":166900,"high":174200,"low":164600,"close":170800,"volume":23064,"rsi_14":55.52,"sma_20":170170.0,"sma_60":146298.33,"sma_120":126547.5},{"date":"2026-04-02","open":171300,"high":172900,"low":158500,"close":159600,"volume":22025,"rsi_14":47.02,"sma_20":170105.0,"sma_60":146918.33,"sma_120":127170.0},{"date":"2026-04-03","open":164200,"high":173700,"low":164200,"close":171700,"volume":26937,"rsi_14":49.65,"sma_20":170545.0,"sma_60":147716.67,"sma_120":127895.0},{"date":"2026-04-06","open":171800,"high":176800,"low":171500,"close":175300,"volume":13239,"rsi_14":48.16,"sma_20":171755.0,"sma_60":148598.33,"sma_120":128629.17},{"date":"2026-04-07","open":179600,"high":179800,"low":170600,"close":173800,"volume":13223,"rsi_14":42.32,"sma_20":172360.0,"sma_60":149466.67,"sma_120":129282.5},{"date":"2026-04-08","open":180200,"high":192900,"low":180200,"close":189800,"volume":57608,"rsi_14":49.71,"sma_20":173630.0,"sma_60":150590.0,"sma_120":130097.5},{"date":"2026-04-09","open":189800,"high":192900,"low":187000,"close":192000,"volume":34723,"rsi_14":54.12,"sma_20":175180.0,"sma_60":151775.0,"sma_120":130953.33},{"date":"2026-04-10","open":198800,"high":215500,"low":197900,"close":212000,"volume":63724,"rsi_14":68.78,"sma_20":177515.0,"sma_60":153231.67,"sma_120":131971.67},{"date":"2026-04-13","open":212000,"high":223000,"low":212000,"close":218500,"volume":39140,"rsi_14":69.93,"sma_20":179820.0,"sma_60":154756.67,"sma_120":133050.83},{"date":"2026-04-14","open":227500,"high":233500,"low":220500,"close":226500,"volume":39141,"rsi_14":70.95,"sma_20":182200.0,"sma_60":156435.0,"sma_120":134179.17},{"date":"2026-04-15","open":234500,"high":251250,"low":232500,"close":247000,"volume":58253,"rsi_14":76.57,"sma_20":185165.0,"sma_60":158423.33,"sma_120":135462.5},{"date":"2026-04-16","open":250000,"high":261500,"low":248500,"close":257000,"volume":54037,"rsi_14":82.09,"sma_20":188495.0,"sma_60":160558.33,"sma_120":136801.67},{"date":"2026-04-17","open":265000,"high":272500,"low":254500,"close":272500,"volume":81097,"rsi_14":86.0,"sma_20":192930.0,"sma_60":162958.33,"sma_120":138287.5},{"date":"2026-04-20","open":280000,"high":284500,"low":265000,"close":268000,"volume":79423,"rsi_14":88.14,"sma_20":197745.0,"sma_60":165355.0,"sma_120":139710.0},{"date":"2026-04-21","open":271000,"high":315000,"low":270500,"close":314000,"volume":109682,"rsi_14":90.32,"sma_20":204740.0,"sma_60":168513.33,"sma_120":141517.5},{"date":"2026-04-22","open":322000,"high":325750,"low":310000,"close":324500,"volume":99942,"rsi_14":96.61,"sma_20":212055.0,"sma_60":171833.33,"sma_120":143392.5},{"date":"2026-04-23","open":320000,"high":320000,"low":296500,"close":308000,"volume":90784,"rsi_14":87.59,"sma_20":218655.0,"sma_60":174925.0,"sma_120":145113.33},{"date":"2026-04-24","open":311000,"high":314000,"low":301000,"close":307500,"volume":53589,"rsi_14":87.09,"sma_20":225570.0,"sma_60":178033.33,"sma_120":146822.5},{"date":"2026-04-27","open":310000,"high":314000,"low":296000,"close":311500,"volume":58961,"rsi_14":88.1,"sma_20":232870.0,"sma_60":181210.0,"sma_120":148584.17},{"date":"2026-04-28","open":325000,"high":354500,"low":316000,"close":345500,"volume":128338,"rsi_14":89.18,"sma_20":242275.0,"sma_60":184951.67,"sma_120":150574.17},{"date":"2026-04-29","open":345000,"high":352500,"low":332000,"close":351000,"volume":66813,"rsi_14":89.36,"sma_20":251285.0,"sma_60":188776.67,"sma_120":152612.5},{"date":"2026-04-30","open":353500,"high":367500,"low":344000,"close":348000,"volume":78726,"rsi_14":86.76,"sma_20":260705.0,"sma_60":192566.67,"sma_120":154627.5},{"date":"2026-05-04","open":354000,"high":378000,"low":350500,"close":376000,"volume":136832,"rsi_14":88.14,"sma_20":270920.0,"sma_60":196826.67,"sma_120":156900.83},{"date":"2026-05-06","open":396000,"high":406000,"low":365000,"close":382000,"volume":98015,"rsi_14":88.02,"sma_20":281255.0,"sma_60":201028.33,"sma_120":159212.5},{"date":"2026-05-07","open":387000,"high":393000,"low":364000,"close":381500,"volume":67452,"rsi_14":86.45,"sma_20":291640.0,"sma_60":205265.0,"sma_120":161554.17},{"date":"2026-05-08","open":372000,"high":385000,"low":365000,"close":379500,"volume":46625,"rsi_14":84.7,"sma_20":301125.0,"sma_60":209595.0,"sma_120":163868.33},{"date":"2026-05-11","open":379000,"high":379500,"low":358500,"close":376500,"volume":71793,"rsi_14":81.71,"sma_20":310350.0,"sma_60":213933.33,"sma_120":166149.17},{"date":"2026-05-12","open":379000,"high":401000,"low":350000,"close":384500,"volume":94574,"rsi_14":84.78,"sma_20":318975.0,"sma_60":218280.0,"sma_120":168488.33},{"date":"2026-05-13","open":370000,"high":407000,"low":352000,"close":397000,"volume":79297,"rsi_14":80.97,"sma_20":327900.0,"sma_60":222811.67,"sma_120":170939.17},{"date":"2026-05-14","open":398500,"high":401500,"low":381000,"close":392000,"volume":49296,"rsi_14":76.26,"sma_20":336175.0,"sma_60":227265.0,"sma_120":173389.17},{"date":"2026-05-15","open":404000,"high":461000,"low":392500,"close":408000,"volume":130513,"rsi_14":89.06,"sma_20":344225.0,"sma_60":231936.67,"sma_120":175957.5},{"date":"2026-05-18","open":408000,"high":419500,"low":356000,"close":398000,"volume":61395,"rsi_14":82.91,"sma_20":351275.0,"sma_60":236408.33,"sma_120":178481.67},{"date":"2026-05-19","open":398500,"high":398500,"low":366750,"close":377000,"volume":31631,"rsi_14":71.2,"sma_20":356500.0,"sma_60":240211.67,"sma_120":180797.5},{"date":"2026-05-20","open":363000,"high":394500,"low":340500,"close":382000,"volume":66652,"rsi_14":64.54,"sma_20":362200.0,"sma_60":244045.0,"sma_120":183149.17},{"date":"2026-05-21","open":400000,"high":437000,"low":400000,"close":433500,"volume":62397,"rsi_14":74.05,"sma_20":368175.0,"sma_60":248345.0,"sma_120":185953.33},{"date":"2026-05-22","open":451000,"high":466000,"low":430500,"close":454000,"volume":67973,"rsi_14":78.04,"sma_20":374650.0,"sma_60":252923.33,"sma_120":188888.33},{"date":"2026-05-26","open":490000,"high":540000,"low":490000,"close":527000,"volume":85695,"rsi_14":82.26,"sma_20":385600.0,"sma_60":258643.33,"sma_120":192389.17},{"date":"2026-05-27","open":600000,"high":600000,"low":541000,"close":566000,"volume":92397,"rsi_14":84.46,"sma_20":398525.0,"sma_60":264890.0,"sma_120":196090.83},{"date":"2026-05-28","open":557000,"high":597000,"low":513000,"close":589000,"volume":98010,"rsi_14":85.84,"sma_20":412400.0,"sma_60":271565.0,"sma_120":200010.83},{"date":"2026-05-29","open":624000,"high":765000,"low":612000,"close":765000,"volume":169634,"rsi_14":91.59,"sma_20":433375.0,"sma_60":281493.33,"sma_120":205425.83},{"date":"2026-06-01","open":765000,"high":800000,"low":700000,"close":752000,"volume":163580,"rsi_14":89.65,"sma_20":453425.0,"sma_60":291626.67,"sma_120":210726.67},{"date":"2026-06-02","open":654000,"high":667000,"low":572000,"close":630000,"volume":137384,"rsi_14":70.89,"sma_20":467525.0,"sma_60":299445.0,"sma_120":215011.67},{"date":"2026-06-04","open":630000,"high":640000,"low":575000,"close":578000,"volume":74673,"rsi_14":64.43,"sma_20":477625.0,"sma_60":306363.33,"sma_120":218836.67},{"date":"2026-06-05","open":537000,"high":628000,"low":536000,"close":597000,"volume":121054,"rsi_14":65.99,"sma_20":488375.0,"sma_60":313795.0,"sma_120":222810.83},{"date":"2026-06-08","open":518000,"high":576000,"low":514000,"close":541000,"volume":53285,"rsi_14":59.77,"sma_20":496350.0,"sma_60":320116.67,"sma_120":226320.83},{"date":"2026-06-09","open":568000,"high":644000,"low":558000,"close":643000,"volume":106213,"rsi_14":65.85,"sma_20":509525.0,"sma_60":328093.33,"sma_120":230690.0},{"date":"2026-06-10","open":634000,"high":637000,"low":561000,"close":586000,"volume":72466,"rsi_14":62.92,"sma_20":520000.0,"sma_60":335176.67,"sma_120":234556.67},{"date":"2026-06-11","open":560000,"high":584000,"low":543000,"close":570000,"volume":53638,"rsi_14":61.46,"sma_20":529275.0,"sma_60":341921.67,"sma_120":238287.5},{"date":"2026-06-12","open":638000,"high":638000,"low":541000,"close":558000,"volume":69611,"rsi_14":57.98,"sma_20":537325.0,"sma_60":348348.33,"sma_120":241857.5},{"date":"2026-06-15","open":599000,"high":631000,"low":599000,"close":627000,"volume":75602,"rsi_14":60.43,"sma_20":549075.0,"sma_60":355816.67,"sma_120":246004.17},{"date":"2026-06-16","open":643000,"high":643000,"low":609000,"close":628000,"volume":65350,"rsi_14":56.67,"sma_20":560075.0,"sma_60":363155.0,"sma_120":250177.5},{"date":"2026-06-17","open":615000,"high":633000,"low":601000,"close":617000,"volume":38911,"rsi_14":53.5,"sma_20":571025.0,"sma_60":370265.0,"sma_120":254299.17},{"date":"2026-06-18","open":617000,"high":759000,"low":610000,"close":726000,"volume":226573,"rsi_14":58.4,"sma_20":588475.0,"sma_60":379301.67,"sma_120":259325.0},{"date":"2026-06-19","open":758000,"high":845000,"low":756000,"close":809000,"volume":359906,"rsi_14":53.05,"sma_20":609825.0,"sma_60":389923.33,"sma_120":265068.33},{"date":"2026-06-22","open":800000,"high":1008000,"low":760000,"close":954000,"volume":512723,"rsi_14":61.83,"sma_20":635850.0,"sma_60":402921.67,"sma_120":272024.17},{"date":"2026-06-23","open":963000,"high":987000,"low":803000,"close":817000,"volume":342044,"rsi_14":60.76,"sma_20":654000.0,"sma_60":413568.33,"sma_120":277846.67},{"date":"2026-06-24","open":813000,"high":871000,"low":755000,"close":806000,"volume":211021,"rsi_14":63.77,"sma_20":667950.0,"sma_60":424068.33,"sma_120":283584.17},{"date":"2026-06-25","open":868000,"high":882000,"low":766000,"close":788000,"volume":129214,"rsi_14":61.55,"sma_20":679050.0,"sma_60":434381.67,"sma_120":289169.17},{"date":"2026-06-26","open":788000,"high":835000,"low":726000,"close":777000,"volume":147039,"rsi_14":65.09,"sma_20":688450.0,"sma_60":444573.33,"sma_120":294644.17},{"date":"2026-06-29","open":784000,"high":805000,"low":735000,"close":777000,"volume":79074,"rsi_14":59.85,"sma_20":689050.0,"sma_60":454900.0,"sma_120":300142.5},{"date":"2026-06-30","open":777000,"high":808000,"low":749000,"close":795000,"volume":132667,"rsi_14":66.3,"sma_20":691200.0,"sma_60":465303.33,"sma_120":305800.83},{"date":"2026-07-01","open":809000,"high":825000,"low":758000,"close":782000,"volume":82913,"rsi_14":66.61,"sma_20":698800.0,"sma_60":475676.67,"sma_120":311297.5},{"date":"2026-07-02","open":740000,"high":752000,"low":680000,"close":685000,"volume":74174,"rsi_14":58.78,"sma_20":704150.0,"sma_60":484231.67,"sma_120":315974.17},{"date":"2026-07-03","open":674000,"high":698000,"low":607000,"close":695000,"volume":91183,"rsi_14":55.12,"sma_20":709050.0,"sma_60":492893.33,"sma_120":320745.83},{"date":"2026-07-06","open":694000,"high":694000,"low":645000,"close":660000,"volume":49116,"rsi_14":52.29,"sma_20":715000.0,"sma_60":500996.67,"sma_120":325231.67},{"date":"2026-07-07","open":638000,"high":659000,"low":569000,"close":586000,"volume":58314,"rsi_14":47.96,"sma_20":712150.0,"sma_60":507600.0,"sma_120":329095.0},{"date":"2026-07-08","open":544000,"high":590000,"low":515000,"close":539000,"volume":80565,"rsi_14":36.62,"sma_20":709800.0,"sma_60":513383.33,"sma_120":332579.17},{"date":"2026-07-09","open":545000,"high":563000,"low":502000,"close":536000,"volume":58735,"rsi_14":27.95,"sma_20":708100.0,"sma_60":518783.33,"sma_120":336007.5},{"date":"2026-07-10","open":572000,"high":588000,"low":541000,"close":565000,"volume":42117,"rsi_14":11.33,"sma_20":708450.0,"sma_60":524558.33,"sma_120":339657.5},{"date":"2026-07-13","open":564000,"high":564000,"low":460500,"close":470000,"volume":72072,"rsi_14":12.36,"sma_20":700600.0,"sma_60":528616.67,"sma_120":342525.83},{"date":"2026-07-14","open":462500,"high":472500,"low":421000,"close":449500,"volume":86631,"rsi_14":12.11,"sma_20":691675.0,"sma_60":531991.67,"sma_120":345207.5},{"date":"2026-07-15","open":484500,"high":514000,"low":470000,"close":511000,"volume":74228,"rsi_14":23.05,"sma_20":686375.0,"sma_60":536225.0,"sma_120":348391.67},{"date":"2026-07-16","open":480000,"high":480000,"low":448500,"close":467500,"volume":32936,"rsi_14":21.68,"sma_20":673450.0,"sma_60":539475.0,"sma_120":351216.67},{"date":"2026-07-20","open":439000,"high":520000,"low":432000,"close":450000,"volume":54551,"rsi_14":21.01,"sma_20":655500.0,"sma_60":542508.33,"sma_120":353931.67},{"date":"2026-07-21","open":451500,"high":468000,"low":431000,"close":466000,"volume":46330,"rsi_14":20.73,"sma_20":631100.0,"sma_60":545041.67,"sma_120":356777.5},{"date":"2026-07-22","open":494000,"high":519000,"low":473000,"close":480000,"volume":46286,"rsi_14":23.18,"sma_20":614250.0,"sma_60":547633.33,"sma_120":359733.33},{"date":"2026-07-23","open":496000,"high":513000,"low":482500,"close":504000,"volume":41084,"rsi_14":31.53,"sma_20":599150.0,"sma_60":550900.0,"sma_120":362912.5},{"date":"2026-07-24","open":504000,"high":504000,"low":461500,"close":465500,"volume":24852,"rsi_14":27.87,"sma_20":583025.0,"sma_60":553533.33,"sma_120":365783.33},{"date":"2026-07-27","open":478500,"high":480000,"low":436000,"close":454000,"volume":22572,"rsi_14":29.19,"sma_20":566875.0,"sma_60":555908.33,"sma_120":368559.17},{"date":"2026-07-28","open":422500,"high":422500,"low":378500,"close":387500,"volume":48926,"rsi_14":29.64,"sma_20":547400.0,"sma_60":556608.33,"sma_120":370780.0},{"date":"2026-07-29","open":388000,"high":408000,"low":333000,"close":366000,"volume":81643,"rsi_14":31.28,"sma_20":525950.0,"sma_60":556858.33,"sma_120":372817.5},{"date":"2026-07-30","open":345500,"high":370500,"low":315000,"close":320000,"volume":82736,"rsi_14":28.61,"sma_20":502850.0,"sma_60":556391.67,"sma_120":374479.17},{"date":"2026-07-31","open":374500,"high":416000,"low":368000,"close":416000,"volume":79816,"rsi_14":36.98,"sma_20":489400.0,"sma_60":557058.33,"sma_120":376942.5},{"date":"2026-08-03","open":425000,"high":453000,"low":401000,"close":420500,"volume":101110,"rsi_14":44.86,"sma_20":475675.0,"sma_60":557700.0,"sma_120":379364.17},{"date":"2026-08-04","open":443000,"high":450000,"low":405500,"close":440500,"volume":53656,"rsi_14":49.06,"sma_20":464700.0,"sma_60":558683.33,"sma_120":381974.17},{"date":"2026-08-05","open":489000,"high":489000,"low":455000,"close":472500,"volume":59722,"rsi_14":45.74,"sma_20":459025.0,"sma_60":560233.33,"sma_120":384914.17},{"date":"2026-08-06","open":458000,"high":459750,"low":425500,"close":434000,"volume":39195,"rsi_14":46.25,"sma_20":453775.0,"sma_60":561191.67,"sma_120":387562.5},{"date":"2026-08-07","open":440500,"high":455000,"low":432000,"close":446000,"volume":36499,"rsi_14":49.55,"sma_20":449275.0,"sma_60":562216.67,"sma_120":390248.33},{"date":"2026-08-10","open":455000,"high":466500,"low":428500,"close":443500,"volume":41875,"rsi_14":47.37,"sma_20":443200.0,"sma_60":562991.67,"sma_120":392901.67},{"date":"2026-08-11","open":437000,"high":440000,"low":410500,"close":436500,"volume":38600,"rsi_14":44.83,"sma_20":441525.0,"sma_60":563733.33,"sma_120":395499.17},{"date":"2026-08-12","open":442500,"high":466000,"low":438500,"close":462000,"volume":41851,"rsi_14":45.02,"sma_20":442150.0,"sma_60":564633.33,"sma_120":398285.0},{"date":"2026-08-13","open":498000,"high":521000,"low":489500,"close":508000,"volume":72636,"rsi_14":54.95,"sma_20":442000.0,"sma_60":566466.67,"sma_120":401437.5},{"date":"2026-08-14","open":545000,"high":557000,"low":511000,"close":554000,"volume":77150,"rsi_14":60.78,"sma_20":446325.0,"sma_60":569416.67,"sma_120":404814.17},{"date":"2026-08-18","open":557000,"high":572000,"low":506000,"close":507000,"volume":65228,"rsi_14":63.44,"sma_20":449175.0,"sma_60":571500.0,"sma_120":407772.5},{"date":"2026-08-19","open":485000,"high":502000,"low":477000,"close":486000,"volume":31303,"rsi_14":63.51,"sma_20":450175.0,"sma_60":572375.0,"sma_120":410360.0},{"date":"2026-08-20","open":500000,"high":502000,"low":474000,"close":487500,"volume":33071,"rsi_14":70.96,"sma_20":450550.0,"sma_60":572933.33,"sma_120":412928.33},{"date":"2026-08-21","open":474000,"high":475000,"low":457000,"close":461000,"volume":32806,"rsi_14":56.82,"sma_20":448400.0,"sma_60":571833.33,"sma_120":415238.33},{"date":"2026-08-24","open":465000,"high":479000,"low":457500,"close":462000,"volume":32626,"rsi_14":56.36,"sma_20":448225.0,"sma_60":570100.0,"sma_120":417495.0},{"date":"2026-08-25","open":431000,"high":491000,"low":431000,"close":490500,"volume":32389,"rsi_14":57.46,"sma_20":450050.0,"sma_60":568458.33,"sma_120":420011.67},{"date":"2026-08-26","open":488000,"high":488500,"low":466000,"close":476000,"volume":20706,"rsi_14":50.55,"sma_20":454475.0,"sma_60":563641.67,"sma_120":422567.5},{"date":"2026-08-27","open":492000,"high":499500,"low":475500,"close":496500,"volume":30457,"rsi_14":60.43,"sma_20":461000.0,"sma_60":559383.33,"sma_120":425505.0},{"date":"2026-08-28","open":496500,"high":520000,"low":491500,"close":507000,"volume":34411,"rsi_14":60.23,"sma_20":470350.0,"sma_60":557333.33,"sma_120":428389.17},{"date":"2026-08-31","open":496500,"high":527000,"low":479000,"close":522000,"volume":25229,"rsi_14":62.64,"sma_20":475650.0,"sma_60":556400.0,"sma_120":431381.67},{"date":"2026-09-01","open":516000,"high":528000,"low":505000,"close":524000,"volume":22206,"rsi_14":64.32,"sma_20":480825.0,"sma_60":555183.33,"sma_120":434489.17},{"date":"2026-09-02","open":510000,"high":524000,"low":501000,"close":515000,"volume":14913,"rsi_14":59.17,"sma_20":484550.0,"sma_60":554750.0,"sma_120":437433.33},{"date":"2026-09-03","open":524000,"high":529000,"low":483000,"close":494000,"volume":21147,"rsi_14":47.35,"sma_20":485625.0,"sma_60":552266.67,"sma_120":440180.0},{"date":"2026-09-04","open":495500,"high":517000,"low":495500,"close":501000,"volume":18443,"rsi_14":38.22,"sma_20":488975.0,"sma_60":550850.0,"sma_120":443013.33},{"date":"2026-09-07","open":512000,"high":527000,"low":510000,"close":517000,"volume":24350,"rsi_14":52.58,"sma_20":492525.0,"sma_60":549966.67,"sma_120":445944.17},{"date":"2026-09-08","open":517000,"high":517000,"low":496500,"close":497000,"volume":23133,"rsi_14":52.85,"sma_20":495200.0,"sma_60":548950.0,"sma_120":448649.17},{"date":"2026-09-09","open":503000,"high":513000,"low":500000,"close":501000,"volume":14976,"rsi_14":53.45,"sma_20":498425.0,"sma_60":546850.0,"sma_120":451333.33},{"date":"2026-09-10","open":497000,"high":503000,"low":487000,"close":501000,"volume":17453,"rsi_14":61.83,"sma_20":500375.0,"sma_60":544733.33,"sma_120":453944.17},{"date":"2026-09-11","open":496000,"high":513000,"low":491000,"close":494000,"volume":16816,"rsi_14":59.14,"sma_20":499675.0,"sma_60":542683.33,"sma_120":456474.17},{"date":"2026-09-14","open":484500,"high":491500,"low":471000,"close":478500,"volume":15701,"rsi_14":46.3,"sma_20":495900.0,"sma_60":538558.33,"sma_120":458930.0},{"date":"2026-09-15","open":487000,"high":490000,"low":475000,"close":482000,"volume":15429,"rsi_14":51.99,"sma_20":494650.0,"sma_60":533108.33,"sma_120":461515.83},{"date":"2026-09-16","open":476000,"high":493000,"low":475000,"close":489000,"volume":16277,"rsi_14":47.27,"sma_20":494800.0,"sma_60":525358.33,"sma_120":464140.0},{"date":"2026-09-17","open":490000,"high":501000,"low":481000,"close":488000,"volume":21228,"rsi_14":42.58,"sma_20":494825.0,"sma_60":519875.0,"sma_120":466721.67},{"date":"2026-09-18","open":502000,"high":513000,"low":501000,"close":506000,"volume":178997,"rsi_14":43.89,"sma_20":497075.0,"sma_60":514875.0,"sma_120":469471.67},{"date":"2026-09-21","open":520000,"high":525000,"low":504000,"close":511000,"volume":30304,"rsi_14":45.15,"sma_20":499525.0,"sma_60":510258.33,"sma_120":472320.0},{"date":"2026-09-22","open":520000,"high":539000,"low":501000,"close":514000,"volume":59831,"rsi_14":49.61,"sma_20":500700.0,"sma_60":505875.0,"sma_120":475224.17},{"date":"2026-09-23","open":525000,"high":528000,"low":503000,"close":518000,"volume":25697,"rsi_14":60.81,"sma_20":502800.0,"sma_60":501558.33,"sma_120":478229.17},{"date":"2026-09-28","open":524000,"high":535000,"low":511000,"close":517000,"volume":27134,"rsi_14":57.62,"sma_20":503825.0,"sma_60":496925.0,"sma_120":481114.17},{"date":"2026-09-29","open":525000,"high":534000,"low":518000,"close":533000,"volume":30136,"rsi_14":57.62,"sma_20":505125.0,"sma_60":492775.0,"sma_120":484225.83},{"date":"2026-09-30","open":539000,"high":540000,"low":517000,"close":526000,"volume":9870,"rsi_14":65.76,"sma_20":505325.0,"sma_60":490125.0,"sma_120":487178.33},{"date":"2026-10-01","open":523000,"high":528000,"low":484500,"close":525000,"volume":17723,"rsi_14":63.48,"sma_20":505375.0,"sma_60":487291.67,"sma_120":490092.5},{"date":"2026-10-02","open":522000,"high":527000,"low":515000,"close":525000,"volume":8843,"rsi_14":63.48,"sma_20":505875.0,"sma_60":485041.67,"sma_120":493019.17},{"date":"2026-10-06","open":533000,"high":544000,"low":532000,"close":541000,"volume":19952,"rsi_14":73.98,"sma_20":508225.0,"sma_60":484291.67,"sma_120":495945.83},{"date":"2026-10-07","open":542000,"high":547000,"low":528000,"close":528000,"volume":13219,"rsi_14":75.92,"sma_20":509575.0,"sma_60":484108.33,"sma_120":498745.83},{"date":"2026-10-08","open":533000,"high":533000,"low":515000,"close":515000,"volume":6431,"rsi_14":65.71,"sma_20":509475.0,"sma_60":483758.33,"sma_120":501270.83},{"date":"2026-10-12","open":515000,"high":517000,"low":493500,"close":493500,"volume":9254,"rsi_14":51.88,"sma_20":509300.0,"sma_60":482566.67,"sma_120":503562.5},{"date":"2026-10-13","open":485500,"high":486500,"low":444500,"close":459500,"volume":19087,"rsi_14":40.66,"sma_20":507225.0,"sma_60":482391.67,"sma_120":505504.17},{"date":"2026-10-14","open":460000,"high":466000,"low":452000,"close":454000,"volume":8880,"rsi_14":31.43,"sma_20":504875.0,"sma_60":482466.67,"sma_120":507229.17},{"date":"2026-10-15","open":426000,"high":427000,"low":377500,"close":379500,"volume":24452,"rsi_14":18.62,"sma_20":499150.0,"sma_60":480275.0,"sma_120":508250.0},{"date":"2026-10-16","open":395000,"high":411000,"low":383500,"close":406000,"volume":18769,"rsi_14":26.82,"sma_20":495525.0,"sma_60":479250.0,"sma_120":509362.5},{"date":"2026-10-19","open":389000,"high":418000,"low":380500,"close":416500,"volume":20564,"rsi_14":28.81,"sma_20":492250.0,"sma_60":478691.67,"sma_120":510600.0},{"date":"2026-10-20","open":410000,"high":418500,"low":391000,"close":396500,"volume":20713,"rsi_14":26.69,"sma_20":487625.0,"sma_60":477533.33,"sma_120":511287.5},{"date":"2026-10-21","open":412000,"high":415000,"low":397500,"close":406500,"volume":24777,"rsi_14":24.95,"sma_20":483550.0,"sma_60":476308.33,"sma_120":511970.83},{"date":"2026-10-22","open":407000,"high":424500,"low":396000,"close":400000,"volume":21636,"rsi_14":25.0,"sma_20":478250.0,"sma_60":474575.0,"sma_120":512737.5},{"date":"2026-10-23","open":385462,"high":389500,"low":359470,"close":389500,"volume":19536}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13313.535354382868,"pbr":2.87,"per":29.26,"roa":1.98,"roe":3.12,"grade":"C","comment":"PER 29.37배, ROE 3.12%","revenue":12457499238770.0,"analysis":"PER 29.4배입니다. ROE 3.1%입니다. 시가총액 1.14조. 매출 12.46조, 영업이익 1.22조.","eps_basis":"PG_TTM","debt_ratio":0.5733450991058587,"market_cap":1132272605000,"net_income":1033139716229.0,"total_debt":6036832095050.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":16565974324511.0,"total_equity":10529142229461.0,"profit_margin":8.29,"revenue_basis":"TTM","dividend_yield":0.28,"net_income_basis":"TTM","operating_income":1220715048035.0,"operating_margin":9.8,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":389500.0,"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":26300.0},{"date":"2016-10-25","close":25900.0},{"date":"2016-10-26","close":25650.0},{"date":"2016-10-27","close":25450.0},{"date":"2016-10-28","close":25750.0},{"date":"2016-10-31","close":25650.0},{"date":"2016-11-01","close":25350.0},{"date":"2016-11-02","close":24650.0},{"date":"2016-11-03","close":24950.0},{"date":"2016-11-04","close":25000.0},{"date":"2016-11-07","close":25550.0},{"date":"2016-11-08","close":25600.0},{"date":"2016-11-09","close":25650.0},{"date":"2016-11-10","close":25250.0},{"date":"2016-11-11","close":24800.0},{"date":"2016-11-14","close":25000.0},{"date":"2016-11-15","close":25850.0},{"date":"2016-11-16","close":25700.0},{"date":"2016-11-17","close":25550.0},{"date":"2016-11-18","close":25500.0},{"date":"2016-11-21","close":25300.0},{"date":"2016-11-22","close":25100.0},{"date":"2016-11-23","close":24950.0},{"date":"2016-11-24","close":24950.0},{"date":"2016-11-25","close":25200.0},{"date":"2016-11-28","close":25150.0},{"date":"2016-11-29","close":25000.0},{"date":"2016-11-30","close":25250.0},{"date":"2016-12-01","close":25050.0},{"date":"2016-12-02","close":24850.0},{"date":"2016-12-05","close":25050.0},{"date":"2016-12-06","close":25050.0},{"date":"2016-12-07","close":24900.0},{"date":"2016-12-08","close":25100.0},{"date":"2016-12-09","close":25300.0},{"date":"2016-12-12","close":25200.0},{"date":"2016-12-13","close":25300.0},{"date":"2016-12-14","close":25050.0},{"date":"2016-12-15","close":25300.0},{"date":"2016-12-16","close":25500.0},{"date":"2016-12-19","close":26350.0},{"date":"2016-12-20","close":26500.0},{"date":"2016-12-21","close":26250.0},{"date":"2016-12-22","close":26450.0},{"date":"2016-12-23","close":26700.0},{"date":"2016-12-26","close":26700.0},{"date":"2016-12-27","close":26400.0},{"date":"2016-12-28","close":26450.0},{"date":"2016-12-29","close":26650.0},{"date":"2017-01-02","close":26550.0},{"date":"2017-01-03","close":26850.0},{"date":"2017-01-04","close":26650.0},{"date":"2017-01-05","close":26650.0},{"date":"2017-01-06","close":26600.0},{"date":"2017-01-09","close":26000.0},{"date":"2017-01-10","close":25800.0},{"date":"2017-01-11","close":26050.0},{"date":"2017-01-12","close":26100.0},{"date":"2017-01-13","close":26000.0},{"date":"2017-01-16","close":25850.0},{"date":"2017-01-17","close":25850.0},{"date":"2017-01-18","close":26500.0},{"date":"2017-01-19","close":26250.0},{"date":"2017-01-20","close":26400.0},{"date":"2017-01-23","close":26850.0},{"date":"2017-01-24","close":26950.0},{"date":"2017-01-25","close":27600.0},{"date":"2017-01-26","close":27300.0},{"date":"2017-01-31","close":27200.0},{"date":"2017-02-01","close":27150.0},{"date":"2017-02-02","close":27000.0},{"date":"2017-02-03","close":27050.0},{"date":"2017-02-06","close":26650.0},{"date":"2017-02-07","close":26600.0},{"date":"2017-02-08","close":26550.0},{"date":"2017-02-09","close":26750.0},{"date":"2017-02-10","close":26250.0},{"date":"2017-02-13","close":26150.0},{"date":"2017-02-14","close":26100.0},{"date":"2017-02-15","close":26250.0},{"date":"2017-02-16","close":26900.0},{"date":"2017-02-17","close":27250.0},{"date":"2017-02-20","close":27600.0},{"date":"2017-02-21","close":27700.0},{"date":"2017-02-22","close":27850.0},{"date":"2017-02-23","close":28300.0},{"date":"2017-02-24","close":27550.0},{"date":"2017-02-27","close":27350.0},{"date":"2017-02-28","close":27200.0},{"date":"2017-03-02","close":27150.0},{"date":"2017-03-03","close":27150.0},{"date":"2017-03-06","close":27350.0},{"date":"2017-03-07","close":27400.0},{"date":"2017-03-08","close":27550.0},{"date":"2017-03-09","close":27500.0},{"date":"2017-03-10","close":27500.0},{"date":"2017-03-13","close":28200.0},{"date":"2017-03-14","close":28500.0},{"date":"2017-03-15","close":28500.0},{"date":"2017-03-16","close":28700.0},{"date":"2017-03-17","close":29350.0},{"date":"2017-03-20","close":29250.0},{"date":"2017-03-21","close":29300.0},{"date":"2017-03-22","close":29300.0},{"date":"2017-03-23","close":29300.0},{"date":"2017-03-24","close":29400.0},{"date":"2017-03-27","close":28800.0},{"date":"2017-03-28","close":28750.0},{"date":"2017-03-29","close":29450.0},{"date":"2017-03-30","close":29600.0},{"date":"2017-03-31","close":29600.0},{"date":"2017-04-03","close":29150.0},{"date":"2017-04-04","close":29150.0},{"date":"2017-04-05","close":29100.0},{"date":"2017-04-06","close":29150.0},{"date":"2017-04-07","close":29100.0},{"date":"2017-04-10","close":29100.0},{"date":"2017-04-11","close":29000.0},{"date":"2017-04-12","close":29150.0},{"date":"2017-04-13","close":29200.0},{"date":"2017-04-14","close":28950.0},{"date":"2017-04-17","close":29050.0},{"date":"2017-04-18","close":29100.0},{"date":"2017-04-19","close":29000.0},{"date":"2017-04-20","close":28650.0},{"date":"2017-04-21","close":29300.0},{"date":"2017-04-24","close":29400.0},{"date":"2017-04-25","close":29550.0},{"date":"2017-04-26","close":29550.0},{"date":"2017-04-27","close":30350.0},{"date":"2017-04-28","close":31400.0},{"date":"2017-05-02","close":32000.0},{"date":"2017-05-04","close":32300.0},{"date":"2017-05-08","close":32600.0},{"date":"2017-05-10","close":32100.0},{"date":"2017-05-11","close":32700.0},{"date":"2017-05-12","close":32650.0},{"date":"2017-05-15","close":32450.0},{"date":"2017-05-16","close":32150.0},{"date":"2017-05-17","close":31900.0},{"date":"2017-05-18","close":31600.0},{"date":"2017-05-19","close":32950.0},{"date":"2017-05-22","close":33050.0},{"date":"2017-05-23","close":33500.0},{"date":"2017-05-24","close":35100.0},{"date":"2017-05-25","close":36250.0},{"date":"2017-05-26","close":37450.0},{"date":"2017-05-29","close":41450.0},{"date":"2017-05-30","close":40850.0},{"date":"2017-05-31","close":41350.0},{"date":"2017-06-01","close":40800.0},{"date":"2017-06-02","close":41900.0},{"date":"2017-06-05","close":42150.0},{"date":"2017-06-07","close":41650.0},{"date":"2017-06-08","close":42300.0},{"date":"2017-06-09","close":42150.0},{"date":"2017-06-12","close":40550.0},{"date":"2017-06-13","close":41050.0},{"date":"2017-06-14","close":41900.0},{"date":"2017-06-15","close":41850.0},{"date":"2017-06-16","close":42750.0},{"date":"2017-06-19","close":45500.0},{"date":"2017-06-20","close":46750.0},{"date":"2017-06-21","close":47350.0},{"date":"2017-06-22","close":50000.0},{"date":"2017-06-23","close":50900.0},{"date":"2017-06-26","close":56000.0},{"date":"2017-06-27","close":56900.0},{"date":"2017-06-28","close":54800.0},{"date":"2017-06-29","close":54200.0},{"date":"2017-06-30","close":53500.0},{"date":"2017-07-03","close":50600.0},{"date":"2017-07-04","close":50600.0},{"date":"2017-07-05","close":53700.0},{"date":"2017-07-06","close":52000.0},{"date":"2017-07-07","close":51000.0},{"date":"2017-07-10","close":50800.0},{"date":"2017-07-11","close":52300.0},{"date":"2017-07-12","close":51000.0},{"date":"2017-07-13","close":52300.0},{"date":"2017-07-14","close":51400.0},{"date":"2017-07-17","close":51200.0},{"date":"2017-07-18","close":50400.0},{"date":"2017-07-19","close":48300.0},{"date":"2017-07-20","close":47800.0},{"date":"2017-07-21","close":50000.0},{"date":"2017-07-24","close":49900.0},{"date":"2017-07-25","close":48100.0},{"date":"2017-07-26","close":46500.0},{"date":"2017-07-27","close":46600.0},{"date":"2017-07-28","close":44800.0},{"date":"2017-07-31","close":45600.0},{"date":"2017-08-01","close":44850.0},{"date":"2017-08-02","close":45450.0},{"date":"2017-08-03","close":43800.0},{"date":"2017-08-04","close":43800.0},{"date":"2017-08-07","close":43800.0},{"date":"2017-08-08","close":44450.0},{"date":"2017-08-09","close":42700.0},{"date":"2017-08-10","close":42800.0},{"date":"2017-08-11","close":41050.0},{"date":"2017-08-14","close":42500.0},{"date":"2017-08-16","close":43200.0},{"date":"2017-08-17","close":43650.0},{"date":"2017-08-18","close":43700.0},{"date":"2017-08-21","close":44800.0},{"date":"2017-08-22","close":45750.0},{"date":"2017-08-23","close":45300.0},{"date":"2017-08-24","close":45700.0},{"date":"2017-08-25","close":45300.0},{"date":"2017-08-28","close":45250.0},{"date":"2017-08-29","close":44900.0},{"date":"2017-08-30","close":46650.0},{"date":"2017-08-31","close":47500.0},{"date":"2017-09-01","close":47000.0},{"date":"2017-09-04","close":46100.0},{"date":"2017-09-05","close":46700.0},{"date":"2017-09-06","close":46900.0},{"date":"2017-09-07","close":47300.0},{"date":"2017-09-08","close":49100.0},{"date":"2017-09-11","close":53000.0},{"date":"2017-09-12","close":53200.0},{"date":"2017-09-13","close":53400.0},{"date":"2017-09-14","close":53800.0},{"date":"2017-09-15","close":55900.0},{"date":"2017-09-18","close":55400.0},{"date":"2017-09-19","close":53900.0},{"date":"2017-09-20","close":53700.0},{"date":"2017-09-21","close":52000.0},{"date":"2017-09-22","close":49900.0},{"date":"2017-09-25","close":51200.0},{"date":"2017-09-26","close":49950.0},{"date":"2017-09-27","close":50700.0},{"date":"2017-09-28","close":50400.0},{"date":"2017-09-29","close":50500.0},{"date":"2017-10-10","close":52400.0},{"date":"2017-10-11","close":52500.0},{"date":"2017-10-12","close":51200.0},{"date":"2017-10-13","close":50200.0},{"date":"2017-10-16","close":48550.0},{"date":"2017-10-17","close":49650.0},{"date":"2017-10-18","close":48550.0},{"date":"2017-10-19","close":48850.0},{"date":"2017-10-20","close":49700.0},{"date":"2017-10-23","close":49900.0},{"date":"2017-10-24","close":49250.0},{"date":"2017-10-25","close":49000.0},{"date":"2017-10-26","close":48650.0},{"date":"2017-10-27","close":48500.0},{"date":"2017-10-30","close":50000.0},{"date":"2017-10-31","close":50100.0},{"date":"2017-11-01","close":50200.0},{"date":"2017-11-02","close":49700.0},{"date":"2017-11-03","close":50000.0},{"date":"2017-11-06","close":49300.0},{"date":"2017-11-07","close":50300.0},{"date":"2017-11-08","close":50300.0},{"date":"2017-11-09","close":49700.0},{"date":"2017-11-10","close":49950.0},{"date":"2017-11-13","close":48500.0},{"date":"2017-11-14","close":47700.0},{"date":"2017-11-15","close":46850.0},{"date":"2017-11-16","close":48000.0},{"date":"2017-11-17","close":49200.0},{"date":"2017-11-20","close":49150.0},{"date":"2017-11-21","close":48800.0},{"date":"2017-11-22","close":49200.0},{"date":"2017-11-23","close":49550.0},{"date":"2017-11-24","close":49300.0},{"date":"2017-11-27","close":48550.0},{"date":"2017-11-28","close":48400.0},{"date":"2017-11-29","close":48400.0},{"date":"2017-11-30","close":47600.0},{"date":"2017-12-01","close":48250.0},{"date":"2017-12-04","close":47800.0},{"date":"2017-12-05","close":48000.0},{"date":"2017-12-06","close":47200.0},{"date":"2017-12-07","close":47100.0},{"date":"2017-12-08","close":47100.0},{"date":"2017-12-11","close":47000.0},{"date":"2017-12-12","close":46550.0},{"date":"2017-12-13","close":46750.0},{"date":"2017-12-14","close":47100.0},{"date":"2017-12-15","close":47550.0},{"date":"2017-12-18","close":47000.0},{"date":"2017-12-19","close":47450.0},{"date":"2017-12-20","close":47800.0},{"date":"2017-12-21","close":46550.0},{"date":"2017-12-22","close":47650.0},{"date":"2017-12-26","close":46200.0},{"date":"2017-12-27","close":46750.0},{"date":"2017-12-28","close":46400.0},{"date":"2018-01-02","close":38245.4336},{"date":"2018-01-03","close":38369.6055},{"date":"2018-01-04","close":37624.5586},{"date":"2018-01-05","close":39528.5508},{"date":"2018-01-08","close":39818.2969},{"date":"2018-01-09","close":38990.4727},{"date":"2018-01-10","close":37914.3008},{"date":"2018-01-11","close":38452.3867},{"date":"2018-01-12","close":38162.6523},{"date":"2018-01-15","close":37707.3398},{"date":"2018-01-16","close":38079.8633},{"date":"2018-01-17","close":37624.5586},{"date":"2018-01-18","close":37541.7773},{"date":"2018-01-19","close":37210.6484},{"date":"2018-01-22","close":35968.9141},{"date":"2018-01-23","close":36465.6133},{"date":"2018-01-24","close":36258.6523},{"date":"2018-01-25","close":36755.3516},{"date":"2018-01-26","close":37086.4766},{"date":"2018-01-29","close":38079.8633},{"date":"2018-01-30","close":37252.0391},{"date":"2018-01-31","close":37500.3867},{"date":"2018-02-01","close":37169.2617},{"date":"2018-02-02","close":36424.2266},{"date":"2018-02-05","close":35927.5273},{"date":"2018-02-06","close":35099.6992},{"date":"2018-02-07","close":35016.9141},{"date":"2018-02-08","close":35141.0938},{"date":"2018-02-09","close":33940.7461},{"date":"2018-02-12","close":34437.4414},{"date":"2018-02-13","close":34023.5312},{"date":"2018-02-14","close":34603.0039},{"date":"2018-02-19","close":35016.9141},{"date":"2018-02-20","close":34644.3984},{"date":"2018-02-21","close":34685.7852},{"date":"2018-02-22","close":34685.7852},{"date":"2018-02-23","close":34934.1367},{"date":"2018-02-26","close":34892.7461},{"date":"2018-02-27","close":35182.4805},{"date":"2018-02-28","close":34603.0039},{"date":"2018-03-02","close":34727.1797},{"date":"2018-03-05","close":34064.9219},{"date":"2018-03-06","close":34354.6562},{"date":"2018-03-07","close":33775.1836},{"date":"2018-03-08","close":33940.7461},{"date":"2018-03-09","close":35016.9141},{"date":"2018-03-12","close":35182.4805},{"date":"2018-03-13","close":34768.5703},{"date":"2018-03-14","close":35555.0039},{"date":"2018-03-15","close":35844.7383},{"date":"2018-03-16","close":35844.7383},{"date":"2018-03-19","close":36838.1328},{"date":"2018-03-20","close":37003.6953},{"date":"2018-03-21","close":36507.0039},{"date":"2018-03-22","close":36796.7383},{"date":"2018-03-23","close":35637.7852},{"date":"2018-03-26","close":36755.3516},{"date":"2018-03-27","close":36010.3086},{"date":"2018-03-28","close":36051.6953},{"date":"2018-03-29","close":36796.7383},{"date":"2018-03-30","close":36838.1328},{"date":"2018-04-02","close":36134.4766},{"date":"2018-04-03","close":36713.9609},{"date":"2018-04-04","close":35927.5273},{"date":"2018-04-05","close":36548.3945},{"date":"2018-04-06","close":36424.2266},{"date":"2018-04-09","close":36300.0469},{"date":"2018-04-10","close":36382.8242},{"date":"2018-04-11","close":36507.0039},{"date":"2018-04-12","close":39735.5078},{"date":"2018-04-13","close":39735.5078},{"date":"2018-04-16","close":41391.1562},{"date":"2018-04-17","close":42218.9766},{"date":"2018-04-18","close":42467.3281},{"date":"2018-04-19","close":41722.2891},{"date":"2018-04-20","close":41556.7227},{"date":"2018-04-23","close":41639.5039},{"date":"2018-04-24","close":39735.5078},{"date":"2018-04-25","close":40149.4258},{"date":"2018-04-26","close":40894.4609},{"date":"2018-04-27","close":41805.0703},{"date":"2018-04-30","close":41060.0273},{"date":"2018-05-02","close":40149.4258},{"date":"2018-05-03","close":38783.5117},{"date":"2018-05-04","close":39197.4219},{"date":"2018-05-08","close":39404.3828},{"date":"2018-05-09","close":41308.375},{"date":"2018-05-10","close":41349.7617},{"date":"2018-05-11","close":41308.375},{"date":"2018-05-14","close":41142.8047},{"date":"2018-05-15","close":41308.375},{"date":"2018-05-16","close":40935.8516},{"date":"2018-05-17","close":40646.1211},{"date":"2018-05-18","close":40935.8516},{"date":"2018-05-21","close":41391.1562},{"date":"2018-05-23","close":42550.1094},{"date":"2018-05-24","close":42301.7617},{"date":"2018-05-25","close":42301.7617},{"date":"2018-05-28","close":43460.7148},{"date":"2018-05-29","close":44536.8828},{"date":"2018-05-30","close":44205.7539},{"date":"2018-05-31","close":45364.7031},{"date":"2018-06-01","close":45778.6172},{"date":"2018-06-04","close":46026.9688},{"date":"2018-06-05","close":44950.793},{"date":"2018-06-07","close":46358.0938},{"date":"2018-06-08","close":46192.5273},{"date":"2018-06-11","close":46192.5273},{"date":"2018-06-12","close":47103.1328},{"date":"2018-06-14","close":47517.0469},{"date":"2018-06-15","close":47434.2656},{"date":"2018-06-18","close":45116.3594},{"date":"2018-06-19","close":44785.2344},{"date":"2018-06-20","close":47599.8281},{"date":"2018-06-21","close":48013.7383},{"date":"2018-06-22","close":46937.5703},{"date":"2018-06-25","close":47351.4805},{"date":"2018-06-26","close":46026.9688},{"date":"2018-06-27","close":45695.8359},{"date":"2018-06-28","close":46606.4414},{"date":"2018-06-29","close":45944.1797},{"date":"2018-07-02","close":45530.2695},{"date":"2018-07-03","close":46109.7461},{"date":"2018-07-04","close":43295.1484},{"date":"2018-07-05","close":43709.0586},{"date":"2018-07-06","close":44785.2344},{"date":"2018-07-09","close":46606.4414},{"date":"2018-07-10","close":46937.5703},{"date":"2018-07-11","close":46523.6602},{"date":"2018-07-12","close":46606.4414},{"date":"2018-07-13","close":48262.0898},{"date":"2018-07-16","close":48262.0898},{"date":"2018-07-17","close":47930.957},{"date":"2018-07-18","close":47020.3516},{"date":"2018-07-19","close":47351.4805},{"date":"2018-07-20","close":46440.8789},{"date":"2018-07-23","close":45033.5781},{"date":"2018-07-24","close":47103.1328},{"date":"2018-07-25","close":46275.3164},{"date":"2018-07-26","close":47930.957},{"date":"2018-07-27","close":47765.3945},{"date":"2018-07-30","close":45861.4023},{"date":"2018-07-31","close":46026.9688},{"date":"2018-08-01","close":46109.7461},{"date":"2018-08-02","close":46192.5273},{"date":"2018-08-03","close":46358.0938},{"date":"2018-08-06","close":44950.793},{"date":"2018-08-07","close":45199.1445},{"date":"2018-08-08","close":44371.3242},{"date":"2018-08-09","close":43957.4102},{"date":"2018-08-10","close":41970.6328},{"date":"2018-08-13","close":40811.6758},{"date":"2018-08-14","close":40977.2461},{"date":"2018-08-16","close":40563.332},{"date":"2018-08-17","close":40149.4258},{"date":"2018-08-20","close":39694.1172},{"date":"2018-08-21","close":41639.5039},{"date":"2018-08-22","close":43046.7969},{"date":"2018-08-23","close":43212.3711},{"date":"2018-08-24","close":44371.3242},{"date":"2018-08-27","close":46026.9688},{"date":"2018-08-28","close":45364.7031},{"date":"2018-08-29","close":46854.7891},{"date":"2018-08-30","close":47351.4805},{"date":"2018-08-31","close":47599.8281},{"date":"2018-09-03","close":47103.1328},{"date":"2018-09-04","close":47848.1719},{"date":"2018-09-05","close":46772.0039},{"date":"2018-09-06","close":47103.1328},{"date":"2018-09-07","close":46358.0938},{"date":"2018-09-10","close":45778.6172},{"date":"2018-09-11","close":45695.8359},{"date":"2018-09-12","close":44619.668},{"date":"2018-09-13","close":44454.1016},{"date":"2018-09-14","close":45364.7031},{"date":"2018-09-17","close":44868.0156},{"date":"2018-09-18","close":44785.2344},{"date":"2018-09-19","close":44702.4453},{"date":"2018-09-20","close":43791.8477},{"date":"2018-09-21","close":43791.8477},{"date":"2018-09-27","close":43543.5},{"date":"2018-09-28","close":43377.9336},{"date":"2018-10-01","close":42881.2344},{"date":"2018-10-02","close":43046.7969},{"date":"2018-10-04","close":43626.2812},{"date":"2018-10-05","close":43129.5859},{"date":"2018-10-08","close":41805.0703},{"date":"2018-10-10","close":41018.6328},{"date":"2018-10-11","close":39404.3828},{"date":"2018-10-12","close":41556.7227},{"date":"2018-10-15","close":41473.9414},{"date":"2018-10-16","close":41970.6328},{"date":"2018-10-17","close":43046.7969},{"date":"2018-10-18","close":42467.3281},{"date":"2018-10-19","close":43046.7969},{"date":"2018-10-22","close":42964.0195},{"date":"2018-10-23","close":41225.5898},{"date":"2018-10-24","close":39735.5078},{"date":"2018-10-25","close":38079.8633},{"date":"2018-10-26","close":36507.0039},{"date":"2018-10-29","close":36424.2266},{"date":"2018-10-30","close":39280.207},{"date":"2018-10-31","close":38452.3867},{"date":"2018-11-01","close":41018.6328},{"date":"2018-11-02","close":42384.5469},{"date":"2018-11-05","close":41887.8516},{"date":"2018-11-06","close":40232.2109},{"date":"2018-11-07","close":40314.9883},{"date":"2018-11-08","close":40480.5547},{"date":"2018-11-09","close":39404.3828},{"date":"2018-11-12","close":38245.4336},{"date":"2018-11-13","close":37665.9531},{"date":"2018-11-14","close":37914.3008},{"date":"2018-11-15","close":39031.8594},{"date":"2018-11-16","close":38452.3867},{"date":"2018-11-19","close":38452.3867},{"date":"2018-11-20","close":37210.6484},{"date":"2018-11-21","close":38204.043},{"date":"2018-11-22","close":37997.082},{"date":"2018-11-23","close":38079.8633},{"date":"2018-11-26","close":38659.3438},{"date":"2018-11-27","close":39694.1172},{"date":"2018-11-28","close":40025.25},{"date":"2018-11-29","close":40894.4609},{"date":"2018-11-30","close":40935.8516},{"date":"2018-12-03","close":41887.8516},{"date":"2018-12-04","close":41225.5898},{"date":"2018-12-05","close":40728.8984},{"date":"2018-12-06","close":39321.5977},{"date":"2018-12-07","close":40025.25},{"date":"2018-12-10","close":38783.5117},{"date":"2018-12-11","close":38659.3438},{"date":"2018-12-12","close":39114.6406},{"date":"2018-12-13","close":38411.0},{"date":"2018-12-14","close":36341.4375},{"date":"2018-12-17","close":36672.5664},{"date":"2018-12-18","close":35720.5703},{"date":"2018-12-19","close":35886.1367},{"date":"2018-12-20","close":35513.6094},{"date":"2018-12-21","close":35348.0469},{"date":"2018-12-24","close":35182.4805},{"date":"2018-12-26","close":34437.4414},{"date":"2018-12-27","close":35838.7227},{"date":"2018-12-28","close":35923.6445},{"date":"2019-01-02","close":35541.4766},{"date":"2019-01-03","close":33333.4102},{"date":"2019-01-04","close":32611.5352},{"date":"2019-01-07","close":33927.8945},{"date":"2019-01-08","close":33460.793},{"date":"2019-01-09","close":34394.9766},{"date":"2019-01-10","close":34182.6641},{"date":"2019-01-11","close":34479.9023},{"date":"2019-01-14","close":33842.957},{"date":"2019-01-15","close":34564.8281},{"date":"2019-01-16","close":34352.5156},{"date":"2019-01-17","close":33545.7227},{"date":"2019-01-18","close":33758.0312},{"date":"2019-01-21","close":34777.1445},{"date":"2019-01-22","close":34564.8281},{"date":"2019-01-23","close":34904.5352},{"date":"2019-01-24","close":35583.9375},{"date":"2019-01-25","close":38131.7188},{"date":"2019-01-28","close":37749.5508},{"date":"2019-01-29","close":39235.7578},{"date":"2019-01-30","close":38811.125},{"date":"2019-01-31","close":37961.8633},{"date":"2019-02-01","close":38556.3516},{"date":"2019-02-07","close":38556.3516},{"date":"2019-02-08","close":37282.457},{"date":"2019-02-11","close":37367.3906},{"date":"2019-02-12","close":38513.8828},{"date":"2019-02-13","close":39023.4297},{"date":"2019-02-14","close":38641.2773},{"date":"2019-02-15","close":38259.1094},{"date":"2019-02-18","close":38641.2773},{"date":"2019-02-19","close":38641.2773},{"date":"2019-02-20","close":38683.7344},{"date":"2019-02-21","close":38344.0352},{"date":"2019-02-22","close":38344.0352},{"date":"2019-02-25","close":38471.4219},{"date":"2019-02-26","close":38386.4961},{"date":"2019-02-27","close":38428.957},{"date":"2019-02-28","close":36815.3672},{"date":"2019-03-04","close":36348.2734},{"date":"2019-03-05","close":35499.0156},{"date":"2019-03-06","close":35796.2539},{"date":"2019-03-07","close":35753.793},{"date":"2019-03-08","close":35499.0156},{"date":"2019-03-11","close":35753.793},{"date":"2019-03-12","close":35796.2539},{"date":"2019-03-13","close":35499.0156},{"date":"2019-03-14","close":35456.5547},{"date":"2019-03-15","close":35286.6992},{"date":"2019-03-18","close":35286.6992},{"date":"2019-03-19","close":34989.4609},{"date":"2019-03-20","close":35201.7734},{"date":"2019-03-21","close":35796.2539},{"date":"2019-03-22","close":35753.793},{"date":"2019-03-25","close":34904.5352},{"date":"2019-03-26","close":34819.6055},{"date":"2019-03-27","close":36220.8867},{"date":"2019-03-28","close":35796.2539},{"date":"2019-03-29","close":36135.957},{"date":"2019-04-01","close":36772.8984},{"date":"2019-04-02","close":36687.9766},{"date":"2019-04-03","close":37494.7734},{"date":"2019-04-04","close":38131.7188},{"date":"2019-04-05","close":38089.25},{"date":"2019-04-08","close":37239.9961},{"date":"2019-04-09","close":37324.918},{"date":"2019-04-10","close":37494.7734},{"date":"2019-04-11","close":37664.6328},{"date":"2019-04-12","close":37834.4727},{"date":"2019-04-15","close":38513.8828},{"date":"2019-04-16","close":38428.957},{"date":"2019-04-17","close":41741.0703},{"date":"2019-04-18","close":39957.6289},{"date":"2019-04-19","close":40976.7344},{"date":"2019-04-22","close":40976.7344},{"date":"2019-04-23","close":40339.7891},{"date":"2019-04-24","close":39405.6055},{"date":"2019-04-25","close":39320.6797},{"date":"2019-04-26","close":38428.957},{"date":"2019-04-29","close":38513.8828},{"date":"2019-04-30","close":39617.918},{"date":"2019-05-02","close":39532.9961},{"date":"2019-05-03","close":39023.4297},{"date":"2019-05-07","close":38216.6406},{"date":"2019-05-08","close":38216.6406},{"date":"2019-05-09","close":36730.4375},{"date":"2019-05-10","close":36263.3477},{"date":"2019-05-13","close":36093.4961},{"date":"2019-05-14","close":36772.8984},{"date":"2019-05-15","close":37961.8633},{"date":"2019-05-16","close":37282.457},{"date":"2019-05-17","close":37070.1406},{"date":"2019-05-20","close":36348.2734},{"date":"2019-05-21","close":37027.6836},{"date":"2019-05-22","close":36560.5938},{"date":"2019-05-23","close":36008.5664},{"date":"2019-05-24","close":35626.4023},{"date":"2019-05-27","close":35668.8672},{"date":"2019-05-28","close":35923.6445},{"date":"2019-05-29","close":35753.793},{"date":"2019-05-30","close":35668.8672},{"date":"2019-05-31","close":35499.0156},{"date":"2019-06-03","close":35881.1758},{"date":"2019-06-04","close":36135.957},{"date":"2019-06-05","close":35966.1094},{"date":"2019-06-07","close":35541.4766},{"date":"2019-06-10","close":35668.8672},{"date":"2019-06-11","close":36220.8867},{"date":"2019-06-12","close":36178.4219},{"date":"2019-06-13","close":35796.2539},{"date":"2019-06-14","close":35626.4023},{"date":"2019-06-17","close":35668.8672},{"date":"2019-06-18","close":35838.7227},{"date":"2019-06-19","close":36390.7344},{"date":"2019-06-20","close":36815.3672},{"date":"2019-06-21","close":36730.4375},{"date":"2019-06-24","close":36645.5156},{"date":"2019-06-25","close":36518.1289},{"date":"2019-06-26","close":36348.2734},{"date":"2019-06-27","close":37155.0703},{"date":"2019-06-28","close":36942.7578},{"date":"2019-07-01","close":37452.3125},{"date":"2019-07-02","close":37324.918},{"date":"2019-07-03","close":36475.6641},{"date":"2019-07-04","close":36263.3477},{"date":"2019-07-05","close":35626.4023},{"date":"2019-07-08","close":33842.957},{"date":"2019-07-09","close":33036.168},{"date":"2019-07-10","close":33206.0156},{"date":"2019-07-11","close":33163.5547},{"date":"2019-07-12","close":33673.1094},{"date":"2019-07-15","close":33121.0938},{"date":"2019-07-16","close":34012.8125},{"date":"2019-07-17","close":33800.4961},{"date":"2019-07-18","close":33715.5664},{"date":"2019-07-19","close":34267.5938},{"date":"2019-07-22","close":34352.5156},{"date":"2019-07-23","close":34140.2031},{"date":"2019-07-24","close":33503.2539},{"date":"2019-07-25","close":32356.7637},{"date":"2019-07-26","close":32526.6113},{"date":"2019-07-29","close":31762.2773},{"date":"2019-07-30","close":31974.5938},{"date":"2019-07-31","close":32017.0508},{"date":"2019-08-01","close":31932.1328},{"date":"2019-08-02","close":32186.9043},{"date":"2019-08-05","close":31167.7969},{"date":"2019-08-06","close":29893.9102},{"date":"2019-08-07","close":29299.4258},{"date":"2019-08-08","close":29341.8906},{"date":"2019-08-09","close":29681.5957},{"date":"2019-08-12","close":30445.9238},{"date":"2019-08-13","close":30191.1504},{"date":"2019-08-14","close":31252.7168},{"date":"2019-08-16","close":31422.5781},{"date":"2019-08-19","close":31210.2559},{"date":"2019-08-20","close":31592.4258},{"date":"2019-08-21","close":31762.2773},{"date":"2019-08-22","close":31210.2559},{"date":"2019-08-23","close":30913.0156},{"date":"2019-08-26","close":30106.2227},{"date":"2019-08-27","close":30743.1719},{"date":"2019-08-28","close":30828.0938},{"date":"2019-08-29","close":30360.998},{"date":"2019-08-30","close":30870.5547},{"date":"2019-09-02","close":30955.4805},{"date":"2019-09-03","close":31422.5781},{"date":"2019-09-04","close":32144.4395},{"date":"2019-09-05","close":33800.4961},{"date":"2019-09-06","close":33163.5547},{"date":"2019-09-09","close":33375.8672},{"date":"2019-09-10","close":33418.3281},{"date":"2019-09-11","close":33375.8672},{"date":"2019-09-16","close":33163.5547},{"date":"2019-09-17","close":33248.4805},{"date":"2019-09-18","close":33248.4805},{"date":"2019-09-19","close":34310.0547},{"date":"2019-09-20","close":34734.6758},{"date":"2019-09-23","close":34734.6758},{"date":"2019-09-24","close":34946.9961},{"date":"2019-09-25","close":34267.5938},{"date":"2019-09-26","close":34904.5352},{"date":"2019-09-27","close":34946.9961},{"date":"2019-09-30","close":35583.9375},{"date":"2019-10-01","close":36645.5156},{"date":"2019-10-02","close":36220.8867},{"date":"2019-10-04","close":36390.7344},{"date":"2019-10-07","close":36687.9766},{"date":"2019-10-08","close":37664.6328},{"date":"2019-10-10","close":38131.7188},{"date":"2019-10-11","close":38259.1094},{"date":"2019-10-14","close":37494.7734},{"date":"2019-10-15","close":38174.1758},{"date":"2019-10-16","close":38471.4219},{"date":"2019-10-17","close":37961.8633},{"date":"2019-10-18","close":37876.9336},{"date":"2019-10-21","close":38386.4961},{"date":"2019-10-22","close":38556.3516},{"date":"2019-10-23","close":38131.7188},{"date":"2019-10-24","close":38683.7344},{"date":"2019-10-25","close":38811.125},{"date":"2019-10-28","close":38811.125},{"date":"2019-10-29","close":38768.6602},{"date":"2019-10-30","close":38683.7344},{"date":"2019-10-31","close":38811.125},{"date":"2019-11-01","close":38896.0469},{"date":"2019-11-04","close":39065.8984},{"date":"2019-11-05","close":39108.3672},{"date":"2019-11-06","close":38811.125},{"date":"2019-11-07","close":38768.6602},{"date":"2019-11-08","close":38811.125},{"date":"2019-11-11","close":37282.457},{"date":"2019-11-12","close":37324.918},{"date":"2019-11-13","close":36900.2891},{"date":"2019-11-14","close":37027.6836},{"date":"2019-11-15","close":37324.918},{"date":"2019-11-18","close":37537.2383},{"date":"2019-11-19","close":37367.3906},{"date":"2019-11-20","close":37070.1406},{"date":"2019-11-21","close":36051.0352},{"date":"2019-11-22","close":36305.8086},{"date":"2019-11-25","close":37197.5312},{"date":"2019-11-26","close":37367.3906},{"date":"2019-11-27","close":37197.5312},{"date":"2019-11-28","close":37537.2383},{"date":"2019-11-29","close":37622.1602},{"date":"2019-12-02","close":37707.0898},{"date":"2019-12-03","close":37792.0156},{"date":"2019-12-04","close":37324.918},{"date":"2019-12-05","close":38174.1758},{"date":"2019-12-06","close":38471.4219},{"date":"2019-12-09","close":38853.5859},{"date":"2019-12-10","close":38896.0469},{"date":"2019-12-11","close":39320.6797},{"date":"2019-12-12","close":39745.3125},{"date":"2019-12-13","close":40721.9531},{"date":"2019-12-16","close":41104.1172},{"date":"2019-12-17","close":41189.0469},{"date":"2019-12-18","close":41019.1953},{"date":"2019-12-19","close":41189.0469},{"date":"2019-12-20","close":41316.4297},{"date":"2019-12-23","close":41189.0469},{"date":"2019-12-24","close":41358.8984},{"date":"2019-12-26","close":41995.8477},{"date":"2019-12-27","close":43734.8008},{"date":"2019-12-30","close":43473.957},{"date":"2020-01-02","close":43908.6992},{"date":"2020-01-03","close":44082.5898},{"date":"2020-01-06","close":43647.8555},{"date":"2020-01-07","close":43473.957},{"date":"2020-01-08","close":42517.5391},{"date":"2020-01-09","close":44256.4844},{"date":"2020-01-10","close":44604.2812},{"date":"2020-01-13","close":44778.1758},{"date":"2020-01-14","close":46082.3984},{"date":"2020-01-15","close":45821.5508},{"date":"2020-01-16","close":45821.5508},{"date":"2020-01-17","close":45734.6094},{"date":"2020-01-20","close":45908.5},{"date":"2020-01-21","close":45125.9727},{"date":"2020-01-22","close":45647.6562},{"date":"2020-01-23","close":45647.6562},{"date":"2020-01-28","close":44082.5898},{"date":"2020-01-29","close":44430.3828},{"date":"2020-01-30","close":42821.8477},{"date":"2020-01-31","close":42691.4336},{"date":"2020-02-03","close":42430.582},{"date":"2020-02-04","close":44778.1758},{"date":"2020-02-05","close":43734.8008},{"date":"2020-02-06","close":45473.7578},{"date":"2020-02-07","close":45386.8164},{"date":"2020-02-10","close":45647.6562},{"date":"2020-02-11","close":52081.8047},{"date":"2020-02-12","close":57385.625},{"date":"2020-02-13","close":55472.7734},{"date":"2020-02-14","close":55211.9258},{"date":"2020-02-17","close":56690.0469},{"date":"2020-02-18","close":57124.7812},{"date":"2020-02-19","close":56168.3594},{"date":"2020-02-20","close":55472.7734},{"date":"2020-02-21","close":53994.6602},{"date":"2020-02-24","close":51560.1211},{"date":"2020-02-25","close":52516.5391},{"date":"2020-02-26","close":51212.3242},{"date":"2020-02-27","close":48951.6836},{"date":"2020-02-28","close":45647.6562},{"date":"2020-03-02","close":49560.3125},{"date":"2020-03-03","close":50081.9961},{"date":"2020-03-04","close":50951.4844},{"date":"2020-03-05","close":51299.2695},{"date":"2020-03-06","close":50081.9961},{"date":"2020-03-09","close":50081.9961},{"date":"2020-03-10","close":49386.4141},{"date":"2020-03-11","close":47212.7188},{"date":"2020-03-12","close":47212.7188},{"date":"2020-03-13","close":42691.4336},{"date":"2020-03-16","close":39474.3555},{"date":"2020-03-17","close":38604.875},{"date":"2020-03-18","close":35822.543},{"date":"2020-03-19","close":31735.9902},{"date":"2020-03-20","close":35474.7539},{"date":"2020-03-23","close":33257.5781},{"date":"2020-03-24","close":35648.6484},{"date":"2020-03-25","close":37735.3984},{"date":"2020-03-26","close":36865.9219},{"date":"2020-03-27","close":36865.9219},{"date":"2020-03-30","close":36735.4922},{"date":"2020-03-31","close":36909.3906},{"date":"2020-04-01","close":36474.6484},{"date":"2020-04-02","close":36778.9727},{"date":"2020-04-03","close":36778.9727},{"date":"2020-04-06","close":38865.7227},{"date":"2020-04-07","close":40387.3125},{"date":"2020-04-08","close":39865.6211},{"date":"2020-04-09","close":40430.7812},{"date":"2020-04-10","close":40561.2031},{"date":"2020-04-13","close":39865.6211},{"date":"2020-04-14","close":40778.5781},{"date":"2020-04-16","close":42387.1133},{"date":"2020-04-17","close":45386.8164},{"date":"2020-04-20","close":44952.0703},{"date":"2020-04-21","close":43995.6484},{"date":"2020-04-22","close":44517.3398},{"date":"2020-04-23","close":44082.5898},{"date":"2020-04-24","close":43647.8555},{"date":"2020-04-27","close":44517.3398},{"date":"2020-04-28","close":44169.5469},{"date":"2020-04-29","close":44430.3828},{"date":"2020-05-04","close":43430.4883},{"date":"2020-05-06","close":44256.4844},{"date":"2020-05-07","close":44343.4375},{"date":"2020-05-08","close":45386.8164},{"date":"2020-05-11","close":44430.3828},{"date":"2020-05-12","close":44082.5898},{"date":"2020-05-13","close":44865.125},{"date":"2020-05-14","close":43908.6992},{"date":"2020-05-15","close":44256.4844},{"date":"2020-05-18","close":44691.2305},{"date":"2020-05-19","close":45125.9727},{"date":"2020-05-20","close":45039.0195},{"date":"2020-05-21","close":45039.0195},{"date":"2020-05-22","close":44082.5898},{"date":"2020-05-25","close":44343.4375},{"date":"2020-05-26","close":45039.0195},{"date":"2020-05-27","close":44691.2305},{"date":"2020-05-28","close":44952.0703},{"date":"2020-05-29","close":45212.918},{"date":"2020-06-01","close":46343.2422},{"date":"2020-06-02","close":47212.7188},{"date":"2020-06-03","close":48169.1484},{"date":"2020-06-04","close":47908.3008},{"date":"2020-06-05","close":48256.0938},{"date":"2020-06-08","close":48343.0469},{"date":"2020-06-09","close":48864.7266},{"date":"2020-06-10","close":52603.4922},{"date":"2020-06-11","close":55646.668},{"date":"2020-06-12","close":54777.1914},{"date":"2020-06-15","close":48864.7266},{"date":"2020-06-16","close":54168.5547},{"date":"2020-06-17","close":54255.5039},{"date":"2020-06-18","close":57994.2617},{"date":"2020-06-19","close":55298.8789},{"date":"2020-06-22","close":53299.0703},{"date":"2020-06-23","close":53125.1797},{"date":"2020-06-24","close":53820.7617},{"date":"2020-06-25","close":52603.4922},{"date":"2020-06-26","close":52429.5977},{"date":"2020-06-29","close":50168.9531},{"date":"2020-06-30","close":50429.793},{"date":"2020-07-01","close":49995.0547},{"date":"2020-07-02","close":49995.0547},{"date":"2020-07-03","close":50342.8477},{"date":"2020-07-06","close":51386.2227},{"date":"2020-07-07","close":50603.6836},{"date":"2020-07-08","close":51212.3242},{"date":"2020-07-09","close":51212.3242},{"date":"2020-07-10","close":50429.793},{"date":"2020-07-13","close":50429.793},{"date":"2020-07-14","close":49734.207},{"date":"2020-07-15","close":51386.2227},{"date":"2020-07-16","close":50603.6836},{"date":"2020-07-17","close":51473.1641},{"date":"2020-07-20","close":51560.1211},{"date":"2020-07-21","close":52864.3359},{"date":"2020-07-22","close":54168.5547},{"date":"2020-07-23","close":53646.8672},{"date":"2020-07-24","close":52603.4922},{"date":"2020-07-27","close":52690.4336},{"date":"2020-07-28","close":54864.1328},{"date":"2020-07-29","close":55124.9844},{"date":"2020-07-30","close":55385.8242},{"date":"2020-07-31","close":54777.1914},{"date":"2020-08-03","close":54429.3945},{"date":"2020-08-04","close":54777.1914},{"date":"2020-08-05","close":56081.4062},{"date":"2020-08-06","close":56255.3008},{"date":"2020-08-07","close":56255.3008},{"date":"2020-08-10","close":57385.625},{"date":"2020-08-11","close":57385.625},{"date":"2020-08-12","close":57298.6758},{"date":"2020-08-13","close":56776.9883},{"date":"2020-08-14","close":56081.4062},{"date":"2020-08-18","close":52864.3359},{"date":"2020-08-19","close":53386.0234},{"date":"2020-08-20","close":50168.9531},{"date":"2020-08-21","close":51299.2695},{"date":"2020-08-24","close":52168.7539},{"date":"2020-08-25","close":53212.125},{"date":"2020-08-26","close":52429.5977},{"date":"2020-08-27","close":51820.957},{"date":"2020-08-28","close":51734.0156},{"date":"2020-08-31","close":50690.6367},{"date":"2020-09-01","close":51125.375},{"date":"2020-09-02","close":51734.0156},{"date":"2020-09-03","close":52168.7539},{"date":"2020-09-04","close":53038.2305},{"date":"2020-09-07","close":53994.6602},{"date":"2020-09-08","close":55385.8242},{"date":"2020-09-09","close":55472.7734},{"date":"2020-09-10","close":55472.7734},{"date":"2020-09-11","close":55298.8789},{"date":"2020-09-14","close":56255.3008},{"date":"2020-09-15","close":56342.2539},{"date":"2020-09-16","close":55472.7734},{"date":"2020-09-17","close":54429.3945},{"date":"2020-09-18","close":55124.9844},{"date":"2020-09-21","close":53994.6602},{"date":"2020-09-22","close":52690.4336},{"date":"2020-09-23","close":52690.4336},{"date":"2020-09-24","close":51125.375},{"date":"2020-09-25","close":52081.8047},{"date":"2020-09-28","close":53299.0703},{"date":"2020-09-29","close":53212.125},{"date":"2020-10-05","close":54168.5547},{"date":"2020-10-06","close":54168.5547},{"date":"2020-10-07","close":54516.3398},{"date":"2020-10-08","close":54516.3398},{"date":"2020-10-12","close":54603.293},{"date":"2020-10-13","close":54951.0859},{"date":"2020-10-14","close":54864.1328},{"date":"2020-10-15","close":53733.8164},{"date":"2020-10-16","close":53559.918},{"date":"2020-10-19","close":53994.6602},{"date":"2020-10-20","close":54255.5039},{"date":"2020-10-21","close":54081.6055},{"date":"2020-10-22","close":53386.0234},{"date":"2020-10-23","close":53733.8164},{"date":"2020-10-26","close":53559.918},{"date":"2020-10-27","close":54168.5547},{"date":"2020-10-28","close":53472.9688},{"date":"2020-10-29","close":53038.2305},{"date":"2020-10-30","close":52342.6484},{"date":"2020-11-02","close":52516.5391},{"date":"2020-11-03","close":53212.125},{"date":"2020-11-04","close":53907.707},{"date":"2020-11-05","close":54081.6055},{"date":"2020-11-06","close":53733.8164},{"date":"2020-11-09","close":54081.6055},{"date":"2020-11-10","close":54081.6055},{"date":"2020-11-11","close":54342.4492},{"date":"2020-11-12","close":54777.1914},{"date":"2020-11-13","close":57820.3633},{"date":"2020-11-16","close":58776.7891},{"date":"2020-11-17","close":58342.0547},{"date":"2020-11-18","close":57559.5234},{"date":"2020-11-19","close":57820.3633},{"date":"2020-11-20","close":57733.418},{"date":"2020-11-23","close":58515.9492},{"date":"2020-11-24","close":58255.1055},{"date":"2020-11-25","close":58863.7422},{"date":"2020-11-26","close":59385.4297},{"date":"2020-11-27","close":61298.2852},{"date":"2020-11-30","close":61646.0703},{"date":"2020-12-01","close":63037.25},{"date":"2020-12-02","close":64080.6133},{"date":"2020-12-03","close":64950.0938},{"date":"2020-12-04","close":65732.6172},{"date":"2020-12-07","close":64689.2578},{"date":"2020-12-08","close":64602.3047},{"date":"2020-12-09","close":64776.2031},{"date":"2020-12-10","close":65037.0469},{"date":"2020-12-11","close":65732.6172},{"date":"2020-12-14","close":66515.1562},{"date":"2020-12-15","close":68601.9062},{"date":"2020-12-16","close":72514.5625},{"date":"2020-12-17","close":77818.3828},{"date":"2020-12-18","close":77209.75},{"date":"2020-12-21","close":76427.2109},{"date":"2020-12-22","close":74340.4766},{"date":"2020-12-23","close":76948.9062},{"date":"2020-12-24","close":77557.5469},{"date":"2020-12-28","close":77557.5469},{"date":"2020-12-29","close":81137.1172},{"date":"2020-12-30","close":81402.2812},{"date":"2021-01-04","close":83081.5781},{"date":"2021-01-05","close":83435.1172},{"date":"2021-01-06","close":81844.2031},{"date":"2021-01-07","close":82462.8906},{"date":"2021-01-08","close":89268.5078},{"date":"2021-01-11","close":93687.75},{"date":"2021-01-12","close":90594.2891},{"date":"2021-01-13","close":95897.3672},{"date":"2021-01-14","close":98106.9688},{"date":"2021-01-15","close":99432.75},{"date":"2021-01-18","close":95897.3672},{"date":"2021-01-19","close":99874.6719},{"date":"2021-01-20","close":102968.125},{"date":"2021-01-21","close":107829.2969},{"date":"2021-01-22","close":114900.0625},{"date":"2021-01-25","close":125506.2344},{"date":"2021-01-26","close":136554.2969},{"date":"2021-01-27","close":136554.2969},{"date":"2021-01-28","close":130367.3906},{"date":"2021-01-29","close":121970.8438},{"date":"2021-02-01","close":120645.0703},{"date":"2021-02-02","close":122412.7578},{"date":"2021-02-03","close":122854.6797},{"date":"2021-02-04","close":120203.1484},{"date":"2021-02-05","close":117993.5234},{"date":"2021-02-08","close":114016.2188},{"date":"2021-02-09","close":113574.2969},{"date":"2021-02-10","close":113132.3672},{"date":"2021-02-15","close":113574.2969},{"date":"2021-02-16","close":114016.2188},{"date":"2021-02-17","close":111806.6094},{"date":"2021-02-18","close":108271.2188},{"date":"2021-02-19","close":106503.5234},{"date":"2021-02-22","close":104735.8203},{"date":"2021-02-23","close":104293.8984},{"date":"2021-02-24","close":99874.6719},{"date":"2021-02-25","close":103851.9766},{"date":"2021-02-26","close":100316.6016},{"date":"2021-03-02","close":102968.125},{"date":"2021-03-03","close":104293.8984},{"date":"2021-03-04","close":102968.125},{"date":"2021-03-05","close":101642.3594},{"date":"2021-03-08","close":96781.2109},{"date":"2021-03-09","close":91920.0547},{"date":"2021-03-10","close":90152.3672},{"date":"2021-03-11","close":93687.75},{"date":"2021-03-12","close":96781.2109},{"date":"2021-03-15","close":98106.9688},{"date":"2021-03-16","close":104293.8984},{"date":"2021-03-17","close":104293.8984},{"date":"2021-03-18","close":103851.9766},{"date":"2021-03-19","close":103851.9766},{"date":"2021-03-22","close":102084.2891},{"date":"2021-03-23","close":98990.8281},{"date":"2021-03-24","close":99432.75},{"date":"2021-03-25","close":99874.6719},{"date":"2021-03-26","close":99432.75},{"date":"2021-03-29","close":98106.9688},{"date":"2021-03-30","close":99432.75},{"date":"2021-03-31","close":98990.8281},{"date":"2021-04-01","close":102084.2891},{"date":"2021-04-02","close":102968.125},{"date":"2021-04-05","close":102526.2109},{"date":"2021-04-06","close":102084.2891},{"date":"2021-04-07","close":103410.0547},{"date":"2021-04-08","close":102526.2109},{"date":"2021-04-09","close":102526.2109},{"date":"2021-04-12","close":102526.2109},{"date":"2021-04-13","close":103410.0547},{"date":"2021-04-14","close":102968.125},{"date":"2021-04-15","close":103410.0547},{"date":"2021-04-16","close":103851.9766},{"date":"2021-04-19","close":106503.5234},{"date":"2021-04-20","close":106945.4531},{"date":"2021-04-21","close":105619.6797},{"date":"2021-04-22","close":104293.8984},{"date":"2021-04-23","close":103851.9766},{"date":"2021-04-26","close":102526.2109},{"date":"2021-04-27","close":101642.3594},{"date":"2021-04-28","close":99432.75},{"date":"2021-04-29","close":98548.8984},{"date":"2021-04-30","close":96339.2812},{"date":"2021-05-03","close":95455.4453},{"date":"2021-05-04","close":98106.9688},{"date":"2021-05-06","close":96781.2109},{"date":"2021-05-07","close":98548.8984},{"date":"2021-05-10","close":99432.75},{"date":"2021-05-11","close":96781.2109},{"date":"2021-05-12","close":93687.75},{"date":"2021-05-13","close":90152.3672},{"date":"2021-05-14","close":91478.125},{"date":"2021-05-17","close":92361.9844},{"date":"2021-05-18","close":93245.8203},{"date":"2021-05-20","close":94571.5938},{"date":"2021-05-21","close":95013.5156},{"date":"2021-05-24","close":93245.8203},{"date":"2021-05-25","close":93245.8203},{"date":"2021-05-26","close":92361.9844},{"date":"2021-05-27","close":92803.9062},{"date":"2021-05-28","close":93687.75},{"date":"2021-05-31","close":94571.5938},{"date":"2021-06-01","close":95897.3672},{"date":"2021-06-02","close":95013.5156},{"date":"2021-06-03","close":97223.1328},{"date":"2021-06-04","close":96339.2812},{"date":"2021-06-07","close":97223.1328},{"date":"2021-06-08","close":96339.2812},{"date":"2021-06-09","close":95897.3672},{"date":"2021-06-10","close":95013.5156},{"date":"2021-06-11","close":95013.5156},{"date":"2021-06-14","close":95897.3672},{"date":"2021-06-15","close":95897.3672},{"date":"2021-06-16","close":95013.5156},{"date":"2021-06-17","close":95455.4453},{"date":"2021-06-18","close":94571.5938},{"date":"2021-06-21","close":92803.9062},{"date":"2021-06-22","close":93687.75},{"date":"2021-06-23","close":94129.6719},{"date":"2021-06-24","close":95013.5156},{"date":"2021-06-25","close":94571.5938},{"date":"2021-06-28","close":93687.75},{"date":"2021-06-29","close":93687.75},{"date":"2021-06-30","close":94129.6719},{"date":"2021-07-01","close":93687.75},{"date":"2021-07-02","close":93245.8203},{"date":"2021-07-05","close":96339.2812},{"date":"2021-07-06","close":95455.4453},{"date":"2021-07-07","close":95897.3672},{"date":"2021-07-08","close":93687.75},{"date":"2021-07-09","close":93245.8203},{"date":"2021-07-12","close":94129.6719},{"date":"2021-07-13","close":95013.5156},{"date":"2021-07-14","close":94571.5938},{"date":"2021-07-15","close":95897.3672},{"date":"2021-07-16","close":95455.4453},{"date":"2021-07-19","close":94571.5938},{"date":"2021-07-20","close":93687.75},{"date":"2021-07-21","close":92803.9062},{"date":"2021-07-22","close":93687.75},{"date":"2021-07-23","close":93245.8203},{"date":"2021-07-26","close":91920.0547},{"date":"2021-07-27","close":92361.9844},{"date":"2021-07-28","close":92361.9844},{"date":"2021-07-29","close":93687.75},{"date":"2021-07-30","close":93245.8203},{"date":"2021-08-02","close":92361.9844},{"date":"2021-08-03","close":93687.75},{"date":"2021-08-04","close":94571.5938},{"date":"2021-08-05","close":95455.4453},{"date":"2021-08-06","close":94571.5938},{"date":"2021-08-09","close":93687.75},{"date":"2021-08-10","close":92361.9844},{"date":"2021-08-11","close":91036.2109},{"date":"2021-08-12","close":91478.125},{"date":"2021-08-13","close":90152.3672},{"date":"2021-08-17","close":88384.6562},{"date":"2021-08-18","close":88826.5859},{"date":"2021-08-19","close":85909.8906},{"date":"2021-08-20","close":82816.4375},{"date":"2021-08-23","close":84584.125},{"date":"2021-08-24","close":86616.9688},{"date":"2021-08-25","close":86793.7422},{"date":"2021-08-26","close":88826.5859},{"date":"2021-08-27","close":88384.6562},{"date":"2021-08-30","close":88384.6562},{"date":"2021-08-31","close":89710.4297},{"date":"2021-09-01","close":90152.3672},{"date":"2021-09-02","close":89710.4297},{"date":"2021-09-03","close":89268.5078},{"date":"2021-09-06","close":89268.5078},{"date":"2021-09-07","close":88826.5859},{"date":"2021-09-08","close":89268.5078},{"date":"2021-09-09","close":88826.5859},{"date":"2021-09-10","close":89710.4297},{"date":"2021-09-13","close":88826.5859},{"date":"2021-09-14","close":89268.5078},{"date":"2021-09-15","close":88384.6562},{"date":"2021-09-16","close":87765.9688},{"date":"2021-09-17","close":88119.5078},{"date":"2021-09-23","close":87412.4375},{"date":"2021-09-24","close":87324.0469},{"date":"2021-09-27","close":87589.2031},{"date":"2021-09-28","close":86175.0547},{"date":"2021-09-29","close":84053.8203},{"date":"2021-09-30","close":84318.9609},{"date":"2021-10-01","close":81755.8125},{"date":"2021-10-05","close":79899.7344},{"date":"2021-10-06","close":77601.7422},{"date":"2021-10-07","close":78927.5078},{"date":"2021-10-08","close":79015.8984},{"date":"2021-10-12","close":76717.8906},{"date":"2021-10-13","close":76894.6641},{"date":"2021-10-14","close":78662.3516},{"date":"2021-10-15","close":80518.4297},{"date":"2021-10-18","close":80076.5},{"date":"2021-10-19","close":80341.6719},{"date":"2021-10-20","close":79457.8125},{"date":"2021-10-21","close":79015.8984},{"date":"2021-10-22","close":78132.0391},{"date":"2021-10-25","close":78308.8125},{"date":"2021-10-26","close":79899.7344},{"date":"2021-10-27","close":79811.3516},{"date":"2021-10-28","close":85202.8203},{"date":"2021-10-29","close":84407.3594},{"date":"2021-11-01","close":82816.4375},{"date":"2021-11-02","close":83788.6719},{"date":"2021-11-03","close":83081.5781},{"date":"2021-11-04","close":82462.8906},{"date":"2021-11-05","close":82816.4375},{"date":"2021-11-08","close":82374.5156},{"date":"2021-11-09","close":82197.7422},{"date":"2021-11-10","close":81313.8906},{"date":"2021-11-11","close":81313.8906},{"date":"2021-11-12","close":82462.8906},{"date":"2021-11-15","close":83965.4297},{"date":"2021-11-16","close":82904.8125},{"date":"2021-11-17","close":82374.5156},{"date":"2021-11-18","close":81755.8125},{"date":"2021-11-19","close":84407.3594},{"date":"2021-11-22","close":86616.9688},{"date":"2021-11-23","close":87412.4375},{"date":"2021-11-24","close":87324.0469},{"date":"2021-11-25","close":86616.9688},{"date":"2021-11-26","close":86175.0547},{"date":"2021-11-29","close":84849.2734},{"date":"2021-11-30","close":83523.5078},{"date":"2021-12-01","close":84937.6562},{"date":"2021-12-02","close":84318.9609},{"date":"2021-12-03","close":85202.8203},{"date":"2021-12-06","close":85556.3516},{"date":"2021-12-07","close":86528.5859},{"date":"2021-12-08","close":86440.2031},{"date":"2021-12-09","close":86616.9688},{"date":"2021-12-10","close":88031.125},{"date":"2021-12-13","close":88207.8906},{"date":"2021-12-14","close":88207.8906},{"date":"2021-12-15","close":87942.7344},{"date":"2021-12-16","close":88384.6562},{"date":"2021-12-17","close":88384.6562},{"date":"2021-12-20","close":86528.5859},{"date":"2021-12-21","close":88119.5078},{"date":"2021-12-22","close":88296.2734},{"date":"2021-12-23","close":89710.4297},{"date":"2021-12-24","close":93245.8203},{"date":"2021-12-27","close":94129.6719},{"date":"2021-12-28","close":93245.8203},{"date":"2021-12-29","close":95636.7344},{"date":"2021-12-30","close":94734.5078},{"date":"2022-01-03","close":102500.0},{"date":"2022-01-04","close":92027.7969},{"date":"2022-01-05","close":90042.8828},{"date":"2022-01-06","close":88238.4219},{"date":"2022-01-07","close":89862.4453},{"date":"2022-01-10","close":88057.9844},{"date":"2022-01-11","close":88238.4219},{"date":"2022-01-12","close":89411.3281},{"date":"2022-01-13","close":89050.4375},{"date":"2022-01-14","close":90223.3359},{"date":"2022-01-17","close":88509.0938},{"date":"2022-01-18","close":90133.1094},{"date":"2022-01-19","close":89050.4375},{"date":"2022-01-20","close":90042.8828},{"date":"2022-01-21","close":87877.5312},{"date":"2022-01-24","close":86614.3984},{"date":"2022-01-25","close":84449.0391},{"date":"2022-01-26","close":84449.0391},{"date":"2022-01-27","close":83005.4609},{"date":"2022-01-28","close":86794.8516},{"date":"2022-02-03","close":86343.7266},{"date":"2022-02-04","close":86163.2891},{"date":"2022-02-07","close":87065.5234},{"date":"2022-02-08","close":87065.5234},{"date":"2022-02-09","close":87065.5234},{"date":"2022-02-10","close":86253.5156},{"date":"2022-02-11","close":84809.9375},{"date":"2022-02-14","close":82464.1406},{"date":"2022-02-15","close":82283.6797},{"date":"2022-02-16","close":83546.8047},{"date":"2022-02-17","close":83005.4609},{"date":"2022-02-18","close":83005.4609},{"date":"2022-02-21","close":83005.4609},{"date":"2022-02-22","close":83005.4609},{"date":"2022-02-23","close":83005.4609},{"date":"2022-02-24","close":82013.0078},{"date":"2022-02-25","close":82103.2344},{"date":"2022-02-28","close":82103.2344},{"date":"2022-03-02","close":82464.1406},{"date":"2022-03-03","close":83637.0312},{"date":"2022-03-04","close":83637.0312},{"date":"2022-03-07","close":80840.1094},{"date":"2022-03-08","close":80298.7656},{"date":"2022-03-10","close":81020.5547},{"date":"2022-03-11","close":80569.4453},{"date":"2022-03-14","close":79757.4297},{"date":"2022-03-15","close":79757.4297},{"date":"2022-03-16","close":80569.4453},{"date":"2022-03-17","close":80569.4453},{"date":"2022-03-18","close":81561.8906},{"date":"2022-03-21","close":81561.8906},{"date":"2022-03-22","close":81922.7969},{"date":"2022-03-23","close":82464.1406},{"date":"2022-03-24","close":82013.0078},{"date":"2022-03-25","close":81561.8906},{"date":"2022-03-28","close":81291.2266},{"date":"2022-03-29","close":81201.0},{"date":"2022-03-30","close":82283.6797},{"date":"2022-03-31","close":82283.6797},{"date":"2022-04-01","close":81832.5703},{"date":"2022-04-04","close":81742.3438},{"date":"2022-04-05","close":82193.4609},{"date":"2022-04-06","close":81291.2266},{"date":"2022-04-07","close":81201.0},{"date":"2022-04-08","close":81381.4531},{"date":"2022-04-11","close":81110.7812},{"date":"2022-04-12","close":81110.7812},{"date":"2022-04-13","close":82103.2344},{"date":"2022-04-14","close":82103.2344},{"date":"2022-04-15","close":81742.3438},{"date":"2022-04-18","close":82464.1406},{"date":"2022-04-19","close":82464.1406},{"date":"2022-04-20","close":83095.6875},{"date":"2022-04-21","close":86163.2891},{"date":"2022-04-22","close":85531.7266},{"date":"2022-04-25","close":82825.0234},{"date":"2022-04-26","close":83005.4609},{"date":"2022-04-27","close":81922.7969},{"date":"2022-04-28","close":82193.4609},{"date":"2022-04-29","close":84088.1484},{"date":"2022-05-02","close":84178.375},{"date":"2022-05-03","close":83546.8047},{"date":"2022-05-04","close":82915.25},{"date":"2022-05-06","close":81652.1172},{"date":"2022-05-09","close":89700.0},{"date":"2022-05-10","close":82013.0078},{"date":"2022-05-11","close":81561.8906},{"date":"2022-05-12","close":80208.5391},{"date":"2022-05-13","close":81291.2266},{"date":"2022-05-16","close":81471.6719},{"date":"2022-05-17","close":81652.1172},{"date":"2022-05-18","close":81742.3438},{"date":"2022-05-19","close":80840.1094},{"date":"2022-05-20","close":80749.8828},{"date":"2022-05-23","close":80840.1094},{"date":"2022-05-24","close":80028.1016},{"date":"2022-05-25","close":79306.3125},{"date":"2022-05-26","close":77050.7344},{"date":"2022-05-27","close":77411.6172},{"date":"2022-05-30","close":78584.5312},{"date":"2022-05-31","close":79216.0859},{"date":"2022-06-02","close":78133.4062},{"date":"2022-06-03","close":78313.8594},{"date":"2022-06-07","close":76599.6094},{"date":"2022-06-08","close":81291.2266},{"date":"2022-06-09","close":80208.5391},{"date":"2022-06-10","close":79216.0859},{"date":"2022-06-13","close":77321.3984},{"date":"2022-06-14","close":76960.5078},{"date":"2022-06-15","close":74434.2578},{"date":"2022-06-16","close":73171.125},{"date":"2022-06-17","close":72629.7891},{"date":"2022-06-20","close":70374.2031},{"date":"2022-06-21","close":70374.2031},{"date":"2022-06-22","close":67757.7344},{"date":"2022-06-23","close":66855.4922},{"date":"2022-06-24","close":68389.2891},{"date":"2022-06-27","close":69832.8672},{"date":"2022-06-28","close":69381.7422},{"date":"2022-06-29","close":68479.5156},{"date":"2022-06-30","close":67396.8281},{"date":"2022-07-01","close":66314.1562},{"date":"2022-07-04","close":64690.1328},{"date":"2022-07-05","close":66765.2734},{"date":"2022-07-06","close":65682.5938},{"date":"2022-07-07","close":66945.7109},{"date":"2022-07-08","close":67487.0547},{"date":"2022-07-11","close":67035.9453},{"date":"2022-07-12","close":65953.2578},{"date":"2022-07-13","close":66133.7031},{"date":"2022-07-14","close":66223.9297},{"date":"2022-07-15","close":68479.5156},{"date":"2022-07-18","close":69020.8516},{"date":"2022-07-19","close":69020.8516},{"date":"2022-07-20","close":69652.4141},{"date":"2022-07-21","close":72268.8906},{"date":"2022-07-22","close":72178.6719},{"date":"2022-07-25","close":72178.6719},{"date":"2022-07-26","close":71817.7734},{"date":"2022-07-27","close":71817.7734},{"date":"2022-07-28","close":72178.6719},{"date":"2022-07-29","close":71456.8828},{"date":"2022-08-01","close":71456.8828},{"date":"2022-08-02","close":70644.875},{"date":"2022-08-03","close":70554.6562},{"date":"2022-08-04","close":70464.4219},{"date":"2022-08-05","close":70735.0938},{"date":"2022-08-08","close":70013.3125},{"date":"2022-08-09","close":70103.5391},{"date":"2022-08-10","close":68569.7422},{"date":"2022-08-11","close":69291.5234},{"date":"2022-08-12","close":70193.75},{"date":"2022-08-16","close":70735.0938},{"date":"2022-08-17","close":69923.0859},{"date":"2022-08-18","close":70464.4219},{"date":"2022-08-19","close":69923.0859},{"date":"2022-08-22","close":69020.8516},{"date":"2022-08-23","close":68028.3984},{"date":"2022-08-24","close":67938.1719},{"date":"2022-08-25","close":67396.8281},{"date":"2022-08-26","close":67757.7344},{"date":"2022-08-29","close":65502.1367},{"date":"2022-08-30","close":65682.5938},{"date":"2022-08-31","close":67035.9453},{"date":"2022-09-01","close":65321.6953},{"date":"2022-09-02","close":65953.2578},{"date":"2022-09-05","close":67938.1719},{"date":"2022-09-06","close":67757.7344},{"date":"2022-09-07","close":65592.3672},{"date":"2022-09-08","close":64239.0117},{"date":"2022-09-13","close":65141.25},{"date":"2022-09-14","close":64239.0117},{"date":"2022-09-15","close":63336.7852},{"date":"2022-09-16","close":62434.5508},{"date":"2022-09-19","close":61893.207},{"date":"2022-09-20","close":61622.5391},{"date":"2022-09-21","close":60720.3047},{"date":"2022-09-22","close":59547.4023},{"date":"2022-09-23","close":59457.1797},{"date":"2022-09-26","close":57652.7109},{"date":"2022-09-27","close":57111.3711},{"date":"2022-09-28","close":54404.6719},{"date":"2022-09-29","close":54134.0},{"date":"2022-09-30","close":53502.4414},{"date":"2022-10-04","close":55036.2344},{"date":"2022-10-05","close":55216.6797},{"date":"2022-10-06","close":56930.9258},{"date":"2022-10-07","close":56930.9258},{"date":"2022-10-11","close":55487.3516},{"date":"2022-10-12","close":55126.4609},{"date":"2022-10-13","close":53682.8867},{"date":"2022-10-14","close":56028.6953},{"date":"2022-10-17","close":56118.918},{"date":"2022-10-18","close":56479.8086},{"date":"2022-10-19","close":55577.5742},{"date":"2022-10-20","close":55216.6797},{"date":"2022-10-21","close":54314.4492},{"date":"2022-10-24","close":55036.2344},{"date":"2022-10-25","close":55758.0234},{"date":"2022-10-26","close":55938.4688},{"date":"2022-10-27","close":55848.2461},{"date":"2022-10-28","close":55126.4609},{"date":"2022-10-31","close":55938.4688},{"date":"2022-11-01","close":56118.918},{"date":"2022-11-02","close":55577.5742},{"date":"2022-11-03","close":55667.7969},{"date":"2022-11-04","close":56660.2578},{"date":"2022-11-07","close":57291.8203},{"date":"2022-11-08","close":57923.3828},{"date":"2022-11-09","close":61802.9844},{"date":"2022-11-10","close":61983.4336},{"date":"2022-11-11","close":63607.4492},{"date":"2022-11-14","close":63246.5547},{"date":"2022-11-15","close":64780.3555},{"date":"2022-11-16","close":64058.5664},{"date":"2022-11-17","close":63336.7852},{"date":"2022-11-18","close":63336.7852},{"date":"2022-11-21","close":62434.5508},{"date":"2022-11-22","close":61712.7617},{"date":"2022-11-23","close":61802.9844},{"date":"2022-11-24","close":61983.4336},{"date":"2022-11-25","close":61532.3164},{"date":"2022-11-28","close":60720.3047},{"date":"2022-11-29","close":61081.1992},{"date":"2022-11-30","close":62073.6562},{"date":"2022-12-01","close":62344.3242},{"date":"2022-12-02","close":62163.8789},{"date":"2022-12-05","close":62975.8945},{"date":"2022-12-06","close":62705.2188},{"date":"2022-12-07","close":62434.5508},{"date":"2022-12-08","close":60630.082},{"date":"2022-12-09","close":61171.4219},{"date":"2022-12-12","close":61261.6484},{"date":"2022-12-13","close":61622.5391},{"date":"2022-12-14","close":62705.2188},{"date":"2022-12-15","close":62615.0},{"date":"2022-12-16","close":62163.8789},{"date":"2022-12-19","close":62073.6562},{"date":"2022-12-20","close":59637.6289},{"date":"2022-12-21","close":59998.5195},{"date":"2022-12-22","close":60539.8594},{"date":"2022-12-23","close":59096.2852},{"date":"2022-12-26","close":59547.4023},{"date":"2022-12-27","close":59547.4023},{"date":"2022-12-28","close":60060.3359},{"date":"2022-12-29","close":59687.293},{"date":"2023-01-02","close":60526.6445},{"date":"2023-01-03","close":62112.0898},{"date":"2023-01-04","close":63697.5312},{"date":"2023-01-05","close":63697.5312},{"date":"2023-01-06","close":64070.5781},{"date":"2023-01-09","close":64723.4102},{"date":"2023-01-10","close":64536.8867},{"date":"2023-01-11","close":64630.1484},{"date":"2023-01-12","close":64443.6211},{"date":"2023-01-13","close":64163.8398},{"date":"2023-01-16","close":65562.7656},{"date":"2023-01-17","close":64816.668},{"date":"2023-01-18","close":65189.7188},{"date":"2023-01-19","close":65189.7188},{"date":"2023-01-20","close":65096.457},{"date":"2023-01-25","close":66029.0703},{"date":"2023-01-26","close":65189.7188},{"date":"2023-01-27","close":65469.5},{"date":"2023-01-30","close":64350.3633},{"date":"2023-01-31","close":63697.5312},{"date":"2023-02-01","close":64630.1484},{"date":"2023-02-02","close":65282.9727},{"date":"2023-02-03","close":65189.7188},{"date":"2023-02-06","close":64257.1016},{"date":"2023-02-07","close":64257.1016},{"date":"2023-02-08","close":65096.457},{"date":"2023-02-09","close":65096.457},{"date":"2023-02-10","close":64163.8398},{"date":"2023-02-13","close":63790.793},{"date":"2023-02-14","close":63884.0547},{"date":"2023-02-15","close":62764.918},{"date":"2023-02-16","close":65376.2344},{"date":"2023-02-17","close":64816.668},{"date":"2023-02-20","close":65842.5391},{"date":"2023-02-21","close":65282.9727},{"date":"2023-02-22","close":64630.1484},{"date":"2023-02-23","close":65376.2344},{"date":"2023-02-24","close":64723.4102},{"date":"2023-02-27","close":64909.9297},{"date":"2023-02-28","close":64163.8398},{"date":"2023-03-02","close":64350.3633},{"date":"2023-03-03","close":64723.4102},{"date":"2023-03-06","close":68640.3906},{"date":"2023-03-07","close":68080.8203},{"date":"2023-03-08","close":67894.2969},{"date":"2023-03-09","close":68080.8203},{"date":"2023-03-10","close":66868.4219},{"date":"2023-03-13","close":68267.3359},{"date":"2023-03-14","close":66775.1562},{"date":"2023-03-15","close":66775.1562},{"date":"2023-03-16","close":67707.7656},{"date":"2023-03-17","close":68267.3359},{"date":"2023-03-20","close":68267.3359},{"date":"2023-03-21","close":67801.0312},{"date":"2023-03-22","close":67521.25},{"date":"2023-03-23","close":67521.25},{"date":"2023-03-24","close":68826.9062},{"date":"2023-03-27","close":69199.9531},{"date":"2023-03-28","close":69573.0},{"date":"2023-03-29","close":69199.9531},{"date":"2023-03-30","close":68640.3906},{"date":"2023-03-31","close":68547.125},{"date":"2023-04-03","close":69013.4375},{"date":"2023-04-04","close":67614.5156},{"date":"2023-04-05","close":69386.4766},{"date":"2023-04-06","close":67241.4609},{"date":"2023-04-07","close":67427.9922},{"date":"2023-04-10","close":66868.4219},{"date":"2023-04-11","close":67241.4609},{"date":"2023-04-12","close":67521.25},{"date":"2023-04-13","close":67148.2109},{"date":"2023-04-14","close":67707.7656},{"date":"2023-04-17","close":66961.6797},{"date":"2023-04-18","close":65935.8047},{"date":"2023-04-19","close":65282.9727},{"date":"2023-04-20","close":65003.1914},{"date":"2023-04-21","close":64070.5781},{"date":"2023-04-24","close":63884.0547},{"date":"2023-04-25","close":63511.0078},{"date":"2023-04-26","close":63604.2734},{"date":"2023-04-27","close":64630.1484},{"date":"2023-04-28","close":64816.668},{"date":"2023-05-02","close":65003.1914},{"date":"2023-05-03","close":64630.1484},{"date":"2023-05-04","close":63137.9648},{"date":"2023-05-08","close":64070.5781},{"date":"2023-05-09","close":64163.8398},{"date":"2023-05-10","close":63417.7461},{"date":"2023-05-11","close":63511.0078},{"date":"2023-05-12","close":63604.2734},{"date":"2023-05-15","close":63231.2266},{"date":"2023-05-16","close":63417.7461},{"date":"2023-05-17","close":64257.1016},{"date":"2023-05-18","close":64909.9297},{"date":"2023-05-19","close":65096.457},{"date":"2023-05-22","close":65376.2344},{"date":"2023-05-23","close":65935.8047},{"date":"2023-05-24","close":65842.5391},{"date":"2023-05-25","close":65096.457},{"date":"2023-05-26","close":65749.2812},{"date":"2023-05-30","close":67334.7266},{"date":"2023-05-31","close":67427.9922},{"date":"2023-06-01","close":67241.4609},{"date":"2023-06-02","close":67801.0312},{"date":"2023-06-05","close":67521.25},{"date":"2023-06-07","close":67427.9922},{"date":"2023-06-08","close":66308.8516},{"date":"2023-06-09","close":66961.6797},{"date":"2023-06-12","close":66681.8984},{"date":"2023-06-13","close":66681.8984},{"date":"2023-06-14","close":65749.2812},{"date":"2023-06-15","close":65656.0234},{"date":"2023-06-16","close":65842.5391},{"date":"2023-06-19","close":65376.2344},{"date":"2023-06-20","close":65656.0234},{"date":"2023-06-21","close":64443.6211},{"date":"2023-06-22","close":64163.8398},{"date":"2023-06-23","close":63697.5312},{"date":"2023-06-26","close":63884.0547},{"date":"2023-06-27","close":64163.8398},{"date":"2023-06-28","close":63231.2266},{"date":"2023-06-29","close":63231.2266},{"date":"2023-06-30","close":63604.2734},{"date":"2023-07-03","close":64070.5781},{"date":"2023-07-04","close":63977.3164},{"date":"2023-07-05","close":63231.2266},{"date":"2023-07-06","close":62391.875},{"date":"2023-07-07","close":61366.0},{"date":"2023-07-10","close":60992.9492},{"date":"2023-07-11","close":62951.4414},{"date":"2023-07-12","close":62951.4414},{"date":"2023-07-13","close":64163.8398},{"date":"2023-07-14","close":65096.457},{"date":"2023-07-17","close":68547.125},{"date":"2023-07-18","close":67241.4609},{"date":"2023-07-19","close":65935.8047},{"date":"2023-07-20","close":66681.8984},{"date":"2023-07-21","close":65376.2344},{"date":"2023-07-24","close":64816.668},{"date":"2023-07-25","close":64536.8867},{"date":"2023-07-26","close":62485.1328},{"date":"2023-07-27","close":63417.7461},{"date":"2023-07-28","close":63044.7031},{"date":"2023-07-31","close":63324.4883},{"date":"2023-08-01","close":66681.8984},{"date":"2023-08-02","close":67987.5547},{"date":"2023-08-03","close":66215.5859},{"date":"2023-08-04","close":65656.0234},{"date":"2023-08-07","close":65749.2812},{"date":"2023-08-08","close":66029.0703},{"date":"2023-08-09","close":65842.5391},{"date":"2023-08-10","close":64816.668},{"date":"2023-08-11","close":65376.2344},{"date":"2023-08-14","close":64630.1484},{"date":"2023-08-16","close":63137.9648},{"date":"2023-08-17","close":62951.4414},{"date":"2023-08-18","close":62951.4414},{"date":"2023-08-21","close":62112.0898},{"date":"2023-08-22","close":62485.1328},{"date":"2023-08-23","close":63417.7461},{"date":"2023-08-24","close":64070.5781},{"date":"2023-08-25","close":63137.9648},{"date":"2023-08-28","close":62578.3945},{"date":"2023-08-29","close":62018.8281},{"date":"2023-08-30","close":61925.5664},{"date":"2023-08-31","close":61366.0},{"date":"2023-09-01","close":62764.918},{"date":"2023-09-04","close":62764.918},{"date":"2023-09-05","close":64723.4102},{"date":"2023-09-06","close":63324.4883},{"date":"2023-09-07","close":62951.4414},{"date":"2023-09-08","close":63324.4883},{"date":"2023-09-11","close":62578.3945},{"date":"2023-09-12","close":63417.7461},{"date":"2023-09-13","close":63604.2734},{"date":"2023-09-14","close":65003.1914},{"date":"2023-09-15","close":65096.457},{"date":"2023-09-18","close":64443.6211},{"date":"2023-09-19","close":64163.8398},{"date":"2023-09-20","close":63884.0547},{"date":"2023-09-21","close":63137.9648},{"date":"2023-09-22","close":62671.6562},{"date":"2023-09-25","close":62298.6133},{"date":"2023-09-26","close":61739.043},{"date":"2023-09-27","close":62858.1797},{"date":"2023-10-04","close":61552.5195},{"date":"2023-10-05","close":61366.0},{"date":"2023-10-06","close":61366.0},{"date":"2023-10-10","close":61645.7852},{"date":"2023-10-11","close":62578.3945},{"date":"2023-10-12","close":63044.7031},{"date":"2023-10-13","close":63231.2266},{"date":"2023-10-16","close":62578.3945},{"date":"2023-10-17","close":63417.7461},{"date":"2023-10-18","close":64350.3633},{"date":"2023-10-19","close":63137.9648},{"date":"2023-10-20","close":62578.3945},{"date":"2023-10-23","close":62485.1328},{"date":"2023-10-24","close":62764.918},{"date":"2023-10-25","close":63324.4883},{"date":"2023-10-26","close":59687.293},{"date":"2023-10-27","close":58381.6328},{"date":"2023-10-30","close":59407.5078},{"date":"2023-10-31","close":56702.9297},{"date":"2023-11-01","close":57822.0625},{"date":"2023-11-02","close":59780.5547},{"date":"2023-11-03","close":60060.3359},{"date":"2023-11-06","close":60992.9492},{"date":"2023-11-07","close":59873.8164},{"date":"2023-11-08","close":59034.4609},{"date":"2023-11-09","close":59127.7227},{"date":"2023-11-10","close":59034.4609},{"date":"2023-11-13","close":58754.6758},{"date":"2023-11-14","close":59314.2461},{"date":"2023-11-15","close":59873.8164},{"date":"2023-11-16","close":60153.6016},{"date":"2023-11-17","close":60246.8594},{"date":"2023-11-20","close":60526.6445},{"date":"2023-11-21","close":61086.2148},{"date":"2023-11-22","close":61086.2148},{"date":"2023-11-23","close":61272.7344},{"date":"2023-11-24","close":61272.7344},{"date":"2023-11-27","close":61459.2578},{"date":"2023-11-28","close":63137.9648},{"date":"2023-11-29","close":63511.0078},{"date":"2023-11-30","close":63231.2266},{"date":"2023-12-01","close":63977.3164},{"date":"2023-12-04","close":64536.8867},{"date":"2023-12-05","close":64350.3633},{"date":"2023-12-06","close":65189.7188},{"date":"2023-12-07","close":64536.8867},{"date":"2023-12-08","close":65749.2812},{"date":"2023-12-11","close":66029.0703},{"date":"2023-12-12","close":66029.0703},{"date":"2023-12-13","close":66029.0703},{"date":"2023-12-14","close":66868.4219},{"date":"2023-12-15","close":66588.6406},{"date":"2023-12-18","close":66402.1094},{"date":"2023-12-19","close":66308.8516},{"date":"2023-12-20","close":66588.6406},{"date":"2023-12-21","close":66681.8984},{"date":"2023-12-22","close":66868.4219},{"date":"2023-12-26","close":66495.375},{"date":"2023-12-27","close":67159.3828},{"date":"2023-12-28","close":67633.6719},{"date":"2024-01-02","close":69341.1094},{"date":"2024-01-03","close":68582.25},{"date":"2024-01-04","close":68487.3906},{"date":"2024-01-05","close":66874.8047},{"date":"2024-01-08","close":66685.0938},{"date":"2024-01-09","close":66400.5156},{"date":"2024-01-10","close":66305.6641},{"date":"2024-01-11","close":66305.6641},{"date":"2024-01-12","close":65357.082},{"date":"2024-01-15","close":65831.375},{"date":"2024-01-16","close":65546.7969},{"date":"2024-01-17","close":63365.0664},{"date":"2024-01-18","close":63270.207},{"date":"2024-01-19","close":65926.2266},{"date":"2024-01-22","close":66495.375},{"date":"2024-01-23","close":66400.5156},{"date":"2024-01-24","close":65926.2266},{"date":"2024-01-25","close":65262.2227},{"date":"2024-01-26","close":64977.6484},{"date":"2024-01-29","close":65451.9414},{"date":"2024-01-30","close":65357.082},{"date":"2024-01-31","close":64408.5039},{"date":"2024-02-01","close":65167.3672},{"date":"2024-02-02","close":65357.082},{"date":"2024-02-05","close":63839.3555},{"date":"2024-02-06","close":63649.6406},{"date":"2024-02-07","close":63839.3555},{"date":"2024-02-08","close":64218.7891},{"date":"2024-02-13","close":64787.9336},{"date":"2024-02-14","close":64029.0703},{"date":"2024-02-15","close":63839.3555},{"date":"2024-02-16","close":63554.7812},{"date":"2024-02-19","close":66400.5156},{"date":"2024-02-20","close":66400.5156},{"date":"2024-02-21","close":66210.8047},{"date":"2024-02-22","close":66400.5156},{"date":"2024-02-23","close":66400.5156},{"date":"2024-02-26","close":65451.9414},{"date":"2024-02-27","close":65451.9414},{"date":"2024-02-28","close":66021.0859},{"date":"2024-02-29","close":66210.8047},{"date":"2024-03-04","close":66021.0859},{"date":"2024-03-05","close":65357.082},{"date":"2024-03-06","close":64408.5039},{"date":"2024-03-07","close":64123.9297},{"date":"2024-03-08","close":64408.5039},{"date":"2024-03-11","close":64313.6445},{"date":"2024-03-12","close":64503.3594},{"date":"2024-03-13","close":64598.2188},{"date":"2024-03-14","close":66685.0938},{"date":"2024-03-15","close":67159.3828},{"date":"2024-03-18","close":66874.8047},{"date":"2024-03-19","close":67728.5312},{"date":"2024-03-20","close":67728.5312},{"date":"2024-03-21","close":69056.5391},{"date":"2024-03-22","close":68866.8203},{"date":"2024-03-25","close":68961.6797},{"date":"2024-03-26","close":69341.1094},{"date":"2024-03-27","close":69720.5469},{"date":"2024-03-28","close":69625.6875},{"date":"2024-03-29","close":69056.5391},{"date":"2024-04-01","close":69720.5469},{"date":"2024-04-02","close":70384.5469},{"date":"2024-04-03","close":68582.25},{"date":"2024-04-04","close":70099.9766},{"date":"2024-04-05","close":71617.7031},{"date":"2024-04-08","close":71522.8438},{"date":"2024-04-09","close":70479.4062},{"date":"2024-04-11","close":70479.4062},{"date":"2024-04-12","close":71048.5547},{"date":"2024-04-15","close":69341.1094},{"date":"2024-04-16","close":67349.0938},{"date":"2024-04-17","close":67728.5312},{"date":"2024-04-18","close":67728.5312},{"date":"2024-04-19","close":67349.0938},{"date":"2024-04-22","close":67254.2422},{"date":"2024-04-23","close":67064.5234},{"date":"2024-04-24","close":68677.1094},{"date":"2024-04-25","close":68107.9609},{"date":"2024-04-26","close":68392.5312},{"date":"2024-04-29","close":69625.6875},{"date":"2024-04-30","close":71522.8438},{"date":"2024-05-02","close":70005.1172},{"date":"2024-05-03","close":69246.2578},{"date":"2024-05-07","close":71333.125},{"date":"2024-05-08","close":70763.9844},{"date":"2024-05-09","close":70289.6953},{"date":"2024-05-10","close":70099.9766},{"date":"2024-05-13","close":69151.3984},{"date":"2024-05-14","close":69246.2578},{"date":"2024-05-16","close":69815.4062},{"date":"2024-05-17","close":68866.8203},{"date":"2024-05-20","close":70005.1172},{"date":"2024-05-21","close":71143.4141},{"date":"2024-05-22","close":71143.4141},{"date":"2024-05-23","close":71522.8438},{"date":"2024-05-24","close":70763.9844},{"date":"2024-05-27","close":71238.2734},{"date":"2024-05-28","close":71617.7031},{"date":"2024-05-29","close":70479.4062},{"date":"2024-05-30","close":70194.8359},{"date":"2024-05-31","close":70669.125},{"date":"2024-06-03","close":71807.4141},{"date":"2024-06-04","close":69056.5391},{"date":"2024-06-05","close":69151.3984},{"date":"2024-06-07","close":68677.1094},{"date":"2024-06-10","close":68961.6797},{"date":"2024-06-11","close":68013.1016},{"date":"2024-06-12","close":68677.1094},{"date":"2024-06-13","close":68582.25},{"date":"2024-06-14","close":68866.8203},{"date":"2024-06-17","close":68392.5312},{"date":"2024-06-18","close":68392.5312},{"date":"2024-06-19","close":68487.3906},{"date":"2024-06-20","close":68582.25},{"date":"2024-06-21","close":68013.1016},{"date":"2024-06-24","close":67538.8125},{"date":"2024-06-25","close":67728.5312},{"date":"2024-06-26","close":67633.6719},{"date":"2024-06-27","close":68297.6797},{"date":"2024-06-28","close":68866.8203},{"date":"2024-07-01","close":68582.25},{"date":"2024-07-02","close":68107.9609},{"date":"2024-07-03","close":68392.5312},{"date":"2024-07-04","close":70384.5469},{"date":"2024-07-05","close":72376.5625},{"date":"2024-07-08","close":71522.8438},{"date":"2024-07-09","close":71427.9844},{"date":"2024-07-10","close":71997.1328},{"date":"2024-07-11","close":71902.2734},{"date":"2024-07-12","close":72091.9922},{"date":"2024-07-15","close":72091.9922},{"date":"2024-07-16","close":74084.0078},{"date":"2024-07-17","close":74084.0078},{"date":"2024-07-18","close":73420.0},{"date":"2024-07-19","close":73040.5703},{"date":"2024-07-22","close":71143.4141},{"date":"2024-07-23","close":70858.8359},{"date":"2024-07-24","close":70669.125},{"date":"2024-07-25","close":68961.6797},{"date":"2024-07-26","close":68297.6797},{"date":"2024-07-29","close":68582.25},{"date":"2024-07-30","close":68107.9609},{"date":"2024-07-31","close":69056.5391},{"date":"2024-08-01","close":69151.3984},{"date":"2024-08-02","close":66495.375},{"date":"2024-08-05","close":58053.0234},{"date":"2024-08-06","close":60709.0469},{"date":"2024-08-07","close":63270.207},{"date":"2024-08-08","close":62606.2031},{"date":"2024-08-09","close":63270.207},{"date":"2024-08-12","close":63839.3555},{"date":"2024-08-13","close":63270.207},{"date":"2024-08-14","close":64029.0703},{"date":"2024-08-16","close":65546.7969},{"date":"2024-08-19","close":64313.6445},{"date":"2024-08-20","close":64598.2188},{"date":"2024-08-21","close":64408.5039},{"date":"2024-08-22","close":64408.5039},{"date":"2024-08-23","close":63365.0664},{"date":"2024-08-26","close":63365.0664},{"date":"2024-08-27","close":63270.207},{"date":"2024-08-28","close":62890.7773},{"date":"2024-08-29","close":63080.4922},{"date":"2024-08-30","close":63744.4961},{"date":"2024-09-02","close":64598.2188},{"date":"2024-09-03","close":63459.9258},{"date":"2024-09-04","close":60898.7617},{"date":"2024-09-05","close":61278.1914},{"date":"2024-09-06","close":60234.7578},{"date":"2024-09-09","close":60045.0391},{"date":"2024-09-10","close":58432.457},{"date":"2024-09-11","close":58053.0234},{"date":"2024-09-12","close":59096.4609},{"date":"2024-09-13","close":58717.0312},{"date":"2024-09-19","close":58337.5977},{"date":"2024-09-20","close":58337.5977},{"date":"2024-09-23","close":60614.1875},{"date":"2024-09-24","close":61562.7656},{"date":"2024-09-25","close":61467.9102},{"date":"2024-09-26","close":62321.6289},{"date":"2024-09-27","close":62131.9141},{"date":"2024-09-30","close":59950.1836},{"date":"2024-10-02","close":59381.0352},{"date":"2024-10-04","close":59760.4648},{"date":"2024-10-07","close":60329.6133},{"date":"2024-10-08","close":59950.1836},{"date":"2024-10-10","close":59381.0352},{"date":"2024-10-11","close":59286.1758},{"date":"2024-10-14","close":59381.0352},{"date":"2024-10-15","close":59475.8945},{"date":"2024-10-16","close":57958.168},{"date":"2024-10-17","close":58147.8828},{"date":"2024-10-18","close":57863.3086},{"date":"2024-10-21","close":57958.168},{"date":"2024-10-22","close":57104.4453},{"date":"2024-10-23","close":58622.1719},{"date":"2024-10-24","close":56061.0078},{"date":"2024-10-25","close":55966.1523},{"date":"2024-10-28","close":56914.7305},{"date":"2024-10-29","close":55776.4375},{"date":"2024-10-30","close":55397.0039},{"date":"2024-10-31","close":54733.0},{"date":"2024-11-01","close":54638.1406},{"date":"2024-11-04","close":55302.1445},{"date":"2024-11-05","close":55302.1445},{"date":"2024-11-06","close":54827.8555},{"date":"2024-11-07","close":54448.4258},{"date":"2024-11-08","close":53689.5625},{"date":"2024-11-11","close":52740.9844},{"date":"2024-11-12","close":50464.3945},{"date":"2024-11-13","close":48851.8086},{"date":"2024-11-14","close":49041.5273},{"date":"2024-11-15","close":50369.5352},{"date":"2024-11-18","close":51982.1211},{"date":"2024-11-19","close":51697.5469},{"date":"2024-11-20","close":51507.832},{"date":"2024-11-21","close":51507.832},{"date":"2024-11-22","close":51887.2617},{"date":"2024-11-25","close":52835.8398},{"date":"2024-11-26","close":53594.7031},{"date":"2024-11-27","close":52835.8398},{"date":"2024-11-28","close":52646.125},{"date":"2024-11-29","close":51318.1133},{"date":"2024-12-02","close":50559.2539},{"date":"2024-12-03","close":50748.9688},{"date":"2024-12-04","close":49231.2422},{"date":"2024-12-05","close":49610.6719},{"date":"2024-12-06","close":49800.3906},{"date":"2024-12-09","close":47381.5117},{"date":"2024-12-10","close":51223.2578},{"date":"2024-12-11","close":51982.1211},{"date":"2024-12-12","close":52740.9844},{"date":"2024-12-13","close":54163.8516},{"date":"2024-12-16","close":54448.4258},{"date":"2024-12-17","close":53879.2773},{"date":"2024-12-18","close":54258.7109},{"date":"2024-12-19","close":55207.2891},{"date":"2024-12-20","close":55397.0039},{"date":"2024-12-23","close":55491.8633},{"date":"2024-12-24","close":55302.1445},{"date":"2024-12-26","close":54733.0},{"date":"2024-12-27","close":55566.0},{"date":"2024-12-30","close":55272.0},{"date":"2025-01-02","close":55174.0},{"date":"2025-01-03","close":55468.0},{"date":"2025-01-06","close":58506.0},{"date":"2025-01-07","close":57330.0},{"date":"2025-01-08","close":58702.0},{"date":"2025-01-09","close":58016.0},{"date":"2025-01-10","close":58016.0},{"date":"2025-01-13","close":57330.0},{"date":"2025-01-14","close":57232.0},{"date":"2025-01-15","close":56546.0},{"date":"2025-01-16","close":56644.0},{"date":"2025-01-17","close":57918.0},{"date":"2025-01-20","close":57526.0},{"date":"2025-01-21","close":57428.0},{"date":"2025-01-22","close":58702.0},{"date":"2025-01-23","close":57820.0},{"date":"2025-01-24","close":57624.0},{"date":"2025-01-31","close":59388.0},{"date":"2025-02-03","close":58114.0},{"date":"2025-02-04","close":58310.0},{"date":"2025-02-05","close":58604.0},{"date":"2025-02-06","close":59976.0},{"date":"2025-02-07","close":61838.0},{"date":"2025-02-10","close":63504.0},{"date":"2025-02-11","close":63602.0},{"date":"2025-02-12","close":62426.0},{"date":"2025-02-13","close":62426.0},{"date":"2025-02-14","close":63210.0},{"date":"2025-02-17","close":63406.0},{"date":"2025-02-18","close":62230.0},{"date":"2025-02-19","close":62426.0},{"date":"2025-02-20","close":62230.0},{"date":"2025-02-21","close":61740.0},{"date":"2025-02-24","close":62132.0},{"date":"2025-02-25","close":61838.0},{"date":"2025-02-26","close":61152.0},{"date":"2025-02-27","close":61544.0},{"date":"2025-02-28","close":57918.0},{"date":"2025-03-04","close":58506.0},{"date":"2025-03-05","close":59290.0},{"date":"2025-03-06","close":59290.0},{"date":"2025-03-07","close":59584.0},{"date":"2025-03-10","close":58898.0},{"date":"2025-03-11","close":58800.0},{"date":"2025-03-12","close":58996.0},{"date":"2025-03-13","close":59192.0},{"date":"2025-03-14","close":59682.0},{"date":"2025-03-17","close":59976.0},{"date":"2025-03-18","close":60074.0},{"date":"2025-03-19","close":60270.0},{"date":"2025-03-20","close":60466.0},{"date":"2025-03-21","close":60368.0},{"date":"2025-03-24","close":60368.0},{"date":"2025-03-25","close":59976.0},{"date":"2025-03-26","close":60270.0},{"date":"2025-03-27","close":59486.0},{"date":"2025-03-28","close":58310.0},{"date":"2025-03-31","close":55468.0},{"date":"2025-04-01","close":55860.0},{"date":"2025-04-02","close":56350.0},{"date":"2025-04-03","close":52920.0},{"date":"2025-04-04","close":52920.0},{"date":"2025-04-07","close":50176.0},{"date":"2025-04-08","close":49098.0},{"date":"2025-04-09","close":48216.0},{"date":"2025-04-10","close":51744.0},{"date":"2025-04-11","close":51450.0},{"date":"2025-04-14","close":51548.0},{"date":"2025-04-15","close":51646.0},{"date":"2025-04-16","close":53214.0},{"date":"2025-04-17","close":53508.0},{"date":"2025-04-18","close":54194.0},{"date":"2025-04-21","close":53900.0},{"date":"2025-04-22","close":53704.0},{"date":"2025-04-23","close":54782.0},{"date":"2025-04-24","close":54488.0},{"date":"2025-04-25","close":55370.0},{"date":"2025-04-28","close":54978.0},{"date":"2025-04-29","close":54880.0},{"date":"2025-04-30","close":53606.0},{"date":"2025-05-02","close":53704.0},{"date":"2025-05-07","close":53900.0},{"date":"2025-05-08","close":53900.0},{"date":"2025-05-09","close":53900.0},{"date":"2025-05-12","close":55958.0},{"date":"2025-05-13","close":55762.0},{"date":"2025-05-14","close":56350.0},{"date":"2025-05-15","close":54782.0},{"date":"2025-05-16","close":54586.0},{"date":"2025-05-19","close":53802.0},{"date":"2025-05-20","close":53410.0},{"date":"2025-05-21","close":53508.0},{"date":"2025-05-22","close":52724.0},{"date":"2025-05-23","close":52234.0},{"date":"2025-05-26","close":53018.0},{"date":"2025-05-27","close":52136.0},{"date":"2025-05-28","close":54194.0},{"date":"2025-05-29","close":54880.0},{"date":"2025-05-30","close":54684.0},{"date":"2025-06-02","close":54194.0},{"date":"2025-06-04","close":55370.0},{"date":"2025-06-05","close":57918.0},{"date":"2025-06-09","close":57820.0},{"date":"2025-06-10","close":56840.0},{"date":"2025-06-11","close":58114.0},{"date":"2025-06-12","close":58114.0},{"date":"2025-06-13","close":57134.0},{"date":"2025-06-16","close":57526.0},{"date":"2025-06-17","close":58212.0},{"date":"2025-06-18","close":59094.0},{"date":"2025-06-19","close":58800.0},{"date":"2025-06-20","close":60074.0},{"date":"2025-06-23","close":58212.0},{"date":"2025-06-24","close":60172.0},{"date":"2025-06-25","close":61054.0},{"date":"2025-06-26","close":61250.0},{"date":"2025-06-27","close":59584.0},{"date":"2025-06-30","close":59192.0},{"date":"2025-07-01","close":59192.0},{"date":"2025-07-02","close":59780.0},{"date":"2025-07-03","close":62622.0},{"date":"2025-07-04","close":61642.0},{"date":"2025-07-07","close":61740.0},{"date":"2025-07-08","close":61152.0},{"date":"2025-07-09","close":61250.0},{"date":"2025-07-10","close":60858.0},{"date":"2025-07-11","close":61054.0},{"date":"2025-07-14","close":61348.0},{"date":"2025-07-15","close":62132.0},{"date":"2025-07-16","close":61740.0},{"date":"2025-07-17","close":62230.0},{"date":"2025-07-18","close":61936.0},{"date":"2025-07-21","close":61348.0},{"date":"2025-07-22","close":60662.0},{"date":"2025-07-23","close":60956.0},{"date":"2025-07-24","close":60760.0},{"date":"2025-07-25","close":61054.0},{"date":"2025-07-28","close":62132.0},{"date":"2025-07-29","close":61348.0},{"date":"2025-07-30","close":66934.0},{"date":"2025-07-31","close":66052.0},{"date":"2025-08-01","close":64190.0},{"date":"2025-08-04","close":66346.0},{"date":"2025-08-05","close":68698.0},{"date":"2025-08-06","close":68110.0},{"date":"2025-08-07","close":69090.0},{"date":"2025-08-08","close":70952.0},{"date":"2025-08-11","close":70266.0},{"date":"2025-08-12","close":69874.0},{"date":"2025-08-13","close":72324.0},{"date":"2025-08-14","close":72030.0},{"date":"2025-08-18","close":70070.0},{"date":"2025-08-19","close":69874.0},{"date":"2025-08-20","close":68894.0},{"date":"2025-08-21","close":69384.0},{"date":"2025-08-22","close":69286.0},{"date":"2025-08-25","close":69874.0},{"date":"2025-08-26","close":70560.0},{"date":"2025-08-27","close":70854.0},{"date":"2025-08-28","close":71148.0},{"date":"2025-08-29","close":70364.0},{"date":"2025-09-01","close":71050.0},{"date":"2025-09-02","close":74480.0},{"date":"2025-09-03","close":77518.0},{"date":"2025-09-04","close":79380.0},{"date":"2025-09-05","close":78400.0},{"date":"2025-09-08","close":78792.0},{"date":"2025-09-09","close":79870.0},{"date":"2025-09-10","close":79380.0},{"date":"2025-09-11","close":82124.0},{"date":"2025-09-12","close":83300.0},{"date":"2025-09-15","close":83496.0},{"date":"2025-09-16","close":85162.0},{"date":"2025-09-17","close":85456.0},{"date":"2025-09-18","close":86926.0},{"date":"2025-09-19","close":88600.0},{"date":"2025-09-22","close":90944.0},{"date":"2025-09-23","close":90356.0},{"date":"2025-09-24","close":87024.0},{"date":"2025-09-25","close":87416.0},{"date":"2025-09-26","close":83202.0},{"date":"2025-09-29","close":85358.0},{"date":"2025-09-30","close":83202.0},{"date":"2025-10-01","close":83006.0},{"date":"2025-10-02","close":85750.0},{"date":"2025-10-10","close":93492.0},{"date":"2025-10-13","close":90160.0},{"date":"2025-10-14","close":87514.0},{"date":"2025-10-15","close":88004.0},{"date":"2025-10-16","close":87220.0},{"date":"2025-10-17","close":89278.0},{"date":"2025-10-20","close":91140.0},{"date":"2025-10-21","close":94374.0},{"date":"2025-10-22","close":92316.0},{"date":"2025-10-23","close":95354.0},{"date":"2025-10-24","close":95158.0},{"date":"2025-10-27","close":97510.0},{"date":"2025-10-28","close":99470.0},{"date":"2025-10-29","close":100352.0},{"date":"2025-10-30","close":98098.0},{"date":"2025-10-31","close":104566.0},{"date":"2025-11-03","close":104272.0},{"date":"2025-11-04","close":104076.0},{"date":"2025-11-05","close":101136.0},{"date":"2025-11-06","close":102508.0},{"date":"2025-11-07","close":98490.0},{"date":"2025-11-10","close":99764.0},{"date":"2025-11-11","close":100744.0},{"date":"2025-11-12","close":101724.0},{"date":"2025-11-13","close":100842.0},{"date":"2025-11-14","close":96040.0},{"date":"2025-11-17","close":97804.0},{"date":"2025-11-18","close":93198.0},{"date":"2025-11-19","close":97118.0},{"date":"2025-11-20","close":97804.0},{"date":"2025-11-21","close":95060.0},{"date":"2025-11-24","close":99764.0},{"date":"2025-11-25","close":104762.0},{"date":"2025-11-26","close":119364.0},{"date":"2025-11-27","close":116228.0},{"date":"2025-11-28","close":112896.0},{"date":"2025-12-01","close":113582.0},{"date":"2025-12-02","close":113484.0},{"date":"2025-12-03","close":116620.0},{"date":"2025-12-04","close":117698.0},{"date":"2025-12-05","close":117404.0},{"date":"2025-12-08","close":116326.0},{"date":"2025-12-09","close":119560.0},{"date":"2025-12-10","close":119854.0},{"date":"2025-12-11","close":127008.0},{"date":"2025-12-12","close":126812.0},{"date":"2025-12-15","close":124656.0},{"date":"2025-12-16","close":119952.0},{"date":"2025-12-17","close":120442.0},{"date":"2025-12-18","close":117404.0},{"date":"2025-12-19","close":116914.0},{"date":"2025-12-22","close":115934.0},{"date":"2025-12-23","close":115150.0},{"date":"2025-12-24","close":115444.0},{"date":"2025-12-26","close":117600.0},{"date":"2025-12-29","close":117200.0},{"date":"2025-12-30","close":116000.0},{"date":"2026-01-02","close":122400.0},{"date":"2026-01-05","close":123800.0},{"date":"2026-01-06","close":122400.0},{"date":"2026-01-07","close":121700.0},{"date":"2026-01-08","close":122400.0},{"date":"2026-01-09","close":120900.0},{"date":"2026-01-12","close":124600.0},{"date":"2026-01-13","close":127000.0},{"date":"2026-01-14","close":125800.0},{"date":"2026-01-15","close":127700.0},{"date":"2026-01-16","close":128900.0},{"date":"2026-01-19","close":128500.0},{"date":"2026-01-20","close":124200.0},{"date":"2026-01-21","close":124500.0},{"date":"2026-01-22","close":125300.0},{"date":"2026-01-23","close":122500.0},{"date":"2026-01-26","close":121000.0},{"date":"2026-01-27","close":120900.0},{"date":"2026-01-28","close":121000.0},{"date":"2026-01-29","close":121500.0},{"date":"2026-01-30","close":120600.0},{"date":"2026-02-02","close":120400.0},{"date":"2026-02-03","close":129900.0},{"date":"2026-02-04","close":127300.0},{"date":"2026-02-05","close":119700.0},{"date":"2026-02-06","close":116200.0},{"date":"2026-02-09","close":123700.0},{"date":"2026-02-10","close":125100.0},{"date":"2026-02-11","close":124800.0},{"date":"2026-02-12","close":127700.0},{"date":"2026-02-13","close":129700.0},{"date":"2026-02-19","close":148800.0},{"date":"2026-02-20","close":152000.0},{"date":"2026-02-23","close":175500.0},{"date":"2026-02-24","close":179300.0},{"date":"2026-02-25","close":183800.0},{"date":"2026-02-26","close":191200.0},{"date":"2026-02-27","close":188500.0},{"date":"2026-03-03","close":169300.0},{"date":"2026-03-04","close":144000.0},{"date":"2026-03-05","close":160900.0},{"date":"2026-03-06","close":162900.0},{"date":"2026-03-09","close":151100.0},{"date":"2026-03-10","close":161700.0},{"date":"2026-03-11","close":164400.0},{"date":"2026-03-12","close":161000.0},{"date":"2026-03-13","close":165300.0},{"date":"2026-03-16","close":172400.0},{"date":"2026-03-17","close":178900.0},{"date":"2026-03-18","close":187700.0},{"date":"2026-03-19","close":190400.0},{"date":"2026-03-20","close":183800.0},{"date":"2026-03-23","close":171700.0},{"date":"2026-03-24","close":174100.0},{"date":"2026-03-25","close":178200.0},{"date":"2026-03-26","close":176000.0},{"date":"2026-03-27","close":169200.0},{"date":"2026-03-30","close":165500.0},{"date":"2026-03-31","close":157400.0},{"date":"2026-04-01","close":170800.0},{"date":"2026-04-02","close":159600.0},{"date":"2026-04-03","close":171700.0},{"date":"2026-04-06","close":175300.0},{"date":"2026-04-07","close":173800.0},{"date":"2026-04-08","close":189800.0},{"date":"2026-04-09","close":192000.0},{"date":"2026-04-10","close":212000.0},{"date":"2026-04-13","close":218500.0},{"date":"2026-04-14","close":226500.0},{"date":"2026-04-15","close":247000.0},{"date":"2026-04-16","close":257000.0},{"date":"2026-04-17","close":272500.0},{"date":"2026-04-20","close":268000.0},{"date":"2026-04-21","close":314000.0},{"date":"2026-04-22","close":324500.0},{"date":"2026-04-23","close":308000.0},{"date":"2026-04-24","close":307500.0},{"date":"2026-04-27","close":311500.0},{"date":"2026-04-28","close":345500.0},{"date":"2026-04-29","close":351000.0},{"date":"2026-04-30","close":348000.0},{"date":"2026-05-04","close":376000.0},{"date":"2026-05-06","close":382000.0},{"date":"2026-05-07","close":381500.0},{"date":"2026-05-08","close":379500.0},{"date":"2026-05-11","close":376500.0},{"date":"2026-05-12","close":384500.0},{"date":"2026-05-13","close":397000.0},{"date":"2026-05-14","close":392000.0},{"date":"2026-05-15","close":408000.0},{"date":"2026-05-18","close":398000.0},{"date":"2026-05-19","close":377000.0},{"date":"2026-05-20","close":382000.0},{"date":"2026-05-21","close":433500.0},{"date":"2026-05-22","close":454000.0},{"date":"2026-05-26","close":527000.0},{"date":"2026-05-27","close":566000.0},{"date":"2026-05-28","close":589000.0},{"date":"2026-05-29","close":765000.0},{"date":"2026-06-01","close":752000.0},{"date":"2026-06-02","close":630000.0},{"date":"2026-06-04","close":578000.0},{"date":"2026-06-05","close":597000.0},{"date":"2026-06-08","close":541000.0},{"date":"2026-06-09","close":643000.0},{"date":"2026-06-10","close":586000.0},{"date":"2026-06-11","close":570000.0},{"date":"2026-06-12","close":558000.0},{"date":"2026-06-15","close":627000.0},{"date":"2026-06-16","close":628000.0},{"date":"2026-06-17","close":617000.0},{"date":"2026-06-18","close":726000.0},{"date":"2026-06-19","close":809000.0},{"date":"2026-06-22","close":954000.0},{"date":"2026-06-23","close":817000.0},{"date":"2026-06-24","close":806000.0},{"date":"2026-06-25","close":788000.0},{"date":"2026-06-26","close":777000.0},{"date":"2026-06-29","close":777000.0},{"date":"2026-06-30","close":795000.0},{"date":"2026-07-01","close":782000.0},{"date":"2026-07-02","close":685000.0},{"date":"2026-07-03","close":695000.0},{"date":"2026-07-06","close":660000.0},{"date":"2026-07-07","close":586000.0},{"date":"2026-07-08","close":539000.0},{"date":"2026-07-09","close":536000.0},{"date":"2026-07-10","close":565000.0},{"date":"2026-07-13","close":470000.0},{"date":"2026-07-14","close":449500.0},{"date":"2026-07-15","close":511000.0},{"date":"2026-07-16","close":467500.0},{"date":"2026-07-20","close":450000.0},{"date":"2026-07-21","close":466000.0},{"date":"2026-07-22","close":480000.0},{"date":"2026-07-23","close":504000.0},{"date":"2026-07-24","close":465500.0},{"date":"2026-07-27","close":454000.0},{"date":"2026-07-28","close":387500.0},{"date":"2026-07-29","close":366000.0},{"date":"2026-07-30","close":320000.0},{"date":"2026-07-31","close":416000.0},{"date":"2026-08-03","close":420500.0},{"date":"2026-08-04","close":440500.0},{"date":"2026-08-05","close":472500.0},{"date":"2026-08-06","close":434000.0},{"date":"2026-08-07","close":446000.0},{"date":"2026-08-10","close":443500.0},{"date":"2026-08-11","close":436500.0},{"date":"2026-08-12","close":462000.0},{"date":"2026-08-13","close":508000.0},{"date":"2026-08-14","close":554000.0},{"date":"2026-08-18","close":507000.0},{"date":"2026-08-19","close":486000.0},{"date":"2026-08-20","close":487500.0},{"date":"2026-08-21","close":461000.0},{"date":"2026-08-24","close":462000.0},{"date":"2026-08-25","close":490500.0},{"date":"2026-08-26","close":476000.0},{"date":"2026-08-27","close":496500.0},{"date":"2026-08-28","close":507000.0},{"date":"2026-08-31","close":522000.0},{"date":"2026-09-01","close":524000.0},{"date":"2026-09-02","close":515000.0},{"date":"2026-09-03","close":494000.0},{"date":"2026-09-04","close":501000.0},{"date":"2026-09-07","close":517000.0},{"date":"2026-09-08","close":497000.0},{"date":"2026-09-09","close":501000.0},{"date":"2026-09-10","close":501000.0},{"date":"2026-09-11","close":494000.0},{"date":"2026-09-14","close":478500.0},{"date":"2026-09-15","close":482000.0},{"date":"2026-09-16","close":489000.0},{"date":"2026-09-17","close":488000.0},{"date":"2026-09-18","close":506000.0},{"date":"2026-09-21","close":511000.0},{"date":"2026-09-22","close":514000.0},{"date":"2026-09-23","close":518000.0},{"date":"2026-09-28","close":517000.0},{"date":"2026-09-29","close":533000.0},{"date":"2026-09-30","close":526000.0},{"date":"2026-10-01","close":525000.0},{"date":"2026-10-02","close":525000.0},{"date":"2026-10-06","close":541000.0},{"date":"2026-10-07","close":528000.0},{"date":"2026-10-08","close":515000.0},{"date":"2026-10-12","close":493500.0},{"date":"2026-10-13","close":459500.0},{"date":"2026-10-14","close":454000.0},{"date":"2026-10-15","close":379500.0},{"date":"2026-10-16","close":406000.0},{"date":"2026-10-19","close":416500.0},{"date":"2026-10-20","close":396500.0},{"date":"2026-10-21","close":406500.0},{"date":"2026-10-22","close":400000.0},{"date":"2026-10-23","close":383500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1133.0,"foreign_net":-646.0,"institution_net":-487.0},{"date":"2026-10-21","retail_net":5456.0,"foreign_net":-6424.0,"institution_net":968.0},{"date":"2026-10-20","retail_net":-3344.0,"foreign_net":4074.0,"institution_net":-730.0},{"date":"2026-10-19","retail_net":147.0,"foreign_net":-296.0,"institution_net":149.0},{"date":"2026-10-16","retail_net":-2047.0,"foreign_net":2702.0,"institution_net":-655.0},{"date":"2026-10-15","retail_net":-3083.0,"foreign_net":3413.0,"institution_net":-330.0},{"date":"2026-10-14","retail_net":-289.0,"foreign_net":1409.0,"institution_net":-1120.0},{"date":"2026-10-13","retail_net":-1930.0,"foreign_net":4757.0,"institution_net":-2827.0},{"date":"2026-10-12","retail_net":-2033.0,"foreign_net":2130.0,"institution_net":-97.0},{"date":"2026-10-08","retail_net":-1862.0,"foreign_net":1882.0,"institution_net":-20.0},{"date":"2026-10-07","retail_net":-2870.0,"foreign_net":3237.0,"institution_net":-367.0},{"date":"2026-10-06","retail_net":-6758.0,"foreign_net":5535.0,"institution_net":1223.0},{"date":"2026-10-02","retail_net":-3823.0,"foreign_net":3181.0,"institution_net":642.0},{"date":"2026-10-01","retail_net":-2481.0,"foreign_net":1876.0,"institution_net":605.0},{"date":"2026-09-30","retail_net":1034.0,"foreign_net":-943.0,"institution_net":-91.0},{"date":"2026-09-29","retail_net":-7859.0,"foreign_net":8273.0,"institution_net":-414.0},{"date":"2026-09-28","retail_net":-7631.0,"foreign_net":7285.0,"institution_net":346.0},{"date":"2026-09-23","retail_net":1200.0,"foreign_net":-4401.0,"institution_net":3201.0},{"date":"2026-09-22","retail_net":-7171.0,"foreign_net":3655.0,"institution_net":3516.0},{"date":"2026-09-21","retail_net":7831.0,"foreign_net":-7527.0,"institution_net":-304.0},{"date":"2026-09-18","retail_net":-21971.0,"foreign_net":30435.0,"institution_net":-8464.0},{"date":"2026-09-17","retail_net":1158.0,"foreign_net":-3404.0,"institution_net":2246.0},{"date":"2026-09-16","retail_net":-2097.0,"foreign_net":1103.0,"institution_net":994.0},{"date":"2026-09-15","retail_net":490.0,"foreign_net":-214.0,"institution_net":-276.0},{"date":"2026-09-14","retail_net":-2604.0,"foreign_net":2558.0,"institution_net":46.0},{"date":"2026-09-11","retail_net":-917.0,"foreign_net":1657.0,"institution_net":-740.0},{"date":"2026-09-10","retail_net":-1525.0,"foreign_net":1437.0,"institution_net":88.0},{"date":"2026-09-09","retail_net":-2746.0,"foreign_net":2718.0,"institution_net":28.0},{"date":"2026-09-08","retail_net":6482.0,"foreign_net":-7206.0,"institution_net":724.0},{"date":"2026-09-07","retail_net":-5233.0,"foreign_net":5093.0,"institution_net":140.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1133.0,"foreign_net":-646.0,"institution_net":-487.0},"d3":{"retail_net":3245.0,"foreign_net":-2996.0,"institution_net":-249.0},"d7":{"retail_net":-2027.0,"foreign_net":4232.0,"institution_net":-2205.0},"d14":{"retail_net":-23784.0,"foreign_net":26830.0,"institution_net":-3046.0},"d30":{"retail_net":-65343.0,"foreign_net":67349.0,"institution_net":-2006.0}},"analysis":"최근 5일 외국인 순매수 -590.00, 기관 순매수 -755.00. 30일 누적: 외국인 6.73만, 기관 -2006.00.","foreign_flow":-590.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-755.0},"insider_trades":[],"price_analysis":{"current":389500.0,"low_30d":366500.0,"support":384550.0,"high_30d":547000.0,"change_1d":-2.6,"change_7d":-6.1,"change_30d":-21.3,"resistance":528950.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.63,"per":0.34,"quarter":"2024-Q2"},{"pbr":0.54,"per":0.32,"quarter":"2024-Q3"},{"pbr":0.48,"per":0.32,"quarter":"2024-Q4"},{"pbr":0.48,"per":0.51,"quarter":"2025-Q1"},{"pbr":0.51,"per":1.21,"quarter":"2025-Q2"},{"pbr":0.68,"per":9.03,"quarter":"2025-Q3"},{"pbr":0.92,"per":12.31,"quarter":"2025-Q4"},{"pbr":1.21,"per":14.51,"quarter":"2026-Q1"},{"pbr":5.86,"per":6.52,"quarter":"2026-Q2"},{"pbr":2.87,"per":29.26,"quarter":"현재"}],"timeline":[{"close":68866.8203,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":59950.1836,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":55272.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":55468.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":59192.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":83202.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":116000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":157400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":795000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.26,"pbr_5y_low":0.48,"per_5y_avg":5.01,"per_5y_low":0.32,"current_pbr":2.87,"current_per":29.26,"pbr_5y_high":5.86,"per_5y_high":14.51,"pbr_5y_median":0.63,"per_5y_median":1.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 29.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.63,"per":0.34,"close":68866.8203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":0.32,"close":59950.1836,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":0.32,"close":55272.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":0.51,"close":55468.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":1.21,"close":59192.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":9.03,"close":83202.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":12.31,"close":116000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.21,"per":14.51,"close":157400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.86,"per":6.52,"close":795000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"29.4배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.1%"}],"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":112935.18,"pbr":null,"per":null,"roa":0.01981777560938547,"roe":0.03118020013020625,"revenue":3457204820043.0,"market_cap":null,"net_income":328300761914.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":16565974324511.0,"total_equity":10529142229461.0,"profit_margin":0.09496132829929256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":440369112658.0,"operating_margin":0.1273772123956841},{"eps":3256.25,"pbr":3.9,"per":155.7,"roa":0.01613536264552906,"roe":0.0250406554411359,"revenue":3209113412582.0,"market_cap":null,"net_income":252687583556.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":15660483690834.0,"total_equity":10091093028695.0,"profit_margin":0.07874062118380906,"dividend_yield":0.28,"fiscal_quarter":"Q1","operating_income":280572751176.0,"operating_margin":0.08742998925371595},{"eps":2929.09,"pbr":4.02,"per":173.09,"roa":0.015572843079347785,"roe":0.023200123332771907,"revenue":2902145249470.0,"market_cap":null,"net_income":227299586416.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":14595895255468.0,"total_equity":9797343882863.0,"profit_margin":0.07832123028904575,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":239495911486.0,"operating_margin":0.08252375084594321},{"eps":2897.55,"pbr":4.17,"per":174.98,"roa":0.01624391864181708,"roe":0.02385509272924056,"revenue":2889035756675.0,"market_cap":null,"net_income":224851784343.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":13842213156877.0,"total_equity":9425735078673.0,"profit_margin":0.077829353210146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":260277272715.0,"operating_margin":0.09009139887370377},{"eps":1768.49,"pbr":4.36,"per":286.69,"roa":0.010396226514303155,"roe":0.015222351505421354,"revenue":2784629132129.0,"market_cap":null,"net_income":137235897375.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":13200548986326.0,"total_equity":9015420339369.0,"profit_margin":0.04928336624492458,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":213008153549.0,"operating_margin":0.076494263128729},{"eps":1824.76,"pbr":4.35,"per":277.84,"roa":0.010652768343595327,"roe":0.015650304145676842,"revenue":2738649099826.0,"market_cap":null,"net_income":141602249084.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"total_assets":13292530590805.0,"total_equity":9047891195336.0,"profit_margin":0.051705145099821916,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":200549840807.0,"operating_margin":0.07322947683211475},{"eps":2721.41,"pbr":4.36,"per":186.3,"roa":0.016508463503696967,"roe":0.023423506636180577,"revenue":2492281015597.0,"market_cap":null,"net_income":211182916744.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":12792402920884.0,"total_equity":9015854031770.0,"profit_margin":0.08473479331680153,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":115034398118.0,"operating_margin":0.04615627106177058},{"eps":42726.63,"pbr":null,"per":null,"roa":0.009854525729342194,"roe":0.014503304567357884,"revenue":2615317199767.0,"market_cap":null,"net_income":124205638439.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":12603918427974.0,"total_equity":8563954363790.0,"profit_margin":0.04749161533830984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":224875425896.0,"operating_margin":0.08598399686127338},{"eps":62393.24,"pbr":null,"per":null,"roa":0.014231769088911975,"roe":0.021381026230630738,"revenue":2580132472693.0,"market_cap":null,"net_income":181376140061.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":12744454953412.0,"total_equity":8483041838336.0,"profit_margin":0.07029721999959544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":208100287526.0,"operating_margin":0.08065488486674345},{"eps":64138.96,"pbr":null,"per":null,"roa":0.015308047096207332,"roe":0.022690163285743133,"revenue":2624288611066.0,"market_cap":null,"net_income":186450941838.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"total_assets":12179929984942.0,"total_equity":8217258707660.0,"profit_margin":0.07104818465917993,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":180317078816.0,"operating_margin":0.06871084150411118},{"eps":16529.2,"pbr":null,"per":null,"roa":0.00412168812782113,"roe":0.005983582373553862,"revenue":2306222294521.0,"market_cap":null,"net_income":48050110977.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":11657871601848.0,"total_equity":8030324975448.0,"profit_margin":0.020834986762184586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":110412464641.0,"operating_margin":0.04787589856507417},{"eps":56727.13,"pbr":null,"per":null,"roa":0.014344466351369545,"roe":0.02045127665092164,"revenue":2360940580778.0,"market_cap":null,"net_income":164904865610.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":11496061378000.0,"total_equity":8063304233996.0,"profit_margin":0.06984710540900566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":183993259843.0,"operating_margin":0.07793218573182759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":199788.53,"per":0.34,"date":"2024-06","close":68866.82,"source":"reported"},{"eps":199788.53,"per":0.35,"date":"2024-07","close":69056.54,"source":"reported"},{"eps":199788.53,"per":0.32,"date":"2024-08","close":63744.5,"source":"reported"},{"eps":185788.03,"per":0.32,"date":"2024-09","close":59950.18,"source":"reported"},{"eps":185788.03,"per":0.29,"date":"2024-10","close":54733.0,"source":"reported"},{"eps":185788.03,"per":0.28,"date":"2024-11","close":51318.11,"source":"reported"},{"eps":171980.24,"per":0.32,"date":"2024-12","close":55272.0,"source":"reported"},{"eps":171980.24,"per":0.35,"date":"2025-01","close":59388.0,"source":"reported"},{"eps":171980.24,"per":0.34,"date":"2025-02","close":57918.0,"source":"reported"},{"eps":109666.04,"per":0.51,"date":"2025-03","close":55468.0,"source":"reported"},{"eps":109666.04,"per":0.49,"date":"2025-04","close":53606.0,"source":"reported"},{"eps":109666.04,"per":0.5,"date":"2025-05","close":54684.0,"source":"reported"},{"eps":49041.29,"per":1.21,"date":"2025-06","close":59192.0,"source":"reported"},{"eps":49041.29,"per":1.35,"date":"2025-07","close":66052.0,"source":"reported"},{"eps":49041.29,"per":1.43,"date":"2025-08","close":70364.0,"source":"reported"},{"eps":9212.21,"per":9.03,"date":"2025-09","close":83202.0,"source":"reported"},{"eps":9212.21,"per":11.35,"date":"2025-10","close":104566.0,"source":"reported"},{"eps":9212.21,"per":12.26,"date":"2025-11","close":112896.0,"source":"reported"},{"eps":9419.89,"per":12.31,"date":"2025-12","close":116000.0,"source":"reported"},{"eps":9419.89,"per":12.8,"date":"2026-01","close":120600.0,"source":"reported"},{"eps":9419.89,"per":20.01,"date":"2026-02","close":188500.0,"source":"reported"},{"eps":10851.38,"per":14.51,"date":"2026-03","close":157400.0,"source":"reported"},{"eps":10851.38,"per":32.07,"date":"2026-04","close":348000.0,"source":"reported"},{"eps":10851.38,"per":70.5,"date":"2026-05","close":765000.0,"source":"reported"},{"eps":122018.07,"per":6.52,"date":"2026-06","close":795000.0,"source":"reported"},{"eps":122018.07,"per":3.41,"date":"2026-07","close":416000.0,"source":"reported"},{"eps":122018.07,"per":4.28,"date":"2026-08","close":522000.0,"source":"reported"},{"eps":122018.07,"per":4.31,"date":"2026-09","close":526000.0,"source":"reported"},{"eps":122018.07,"per":3.14,"date":"2026-10","close":383500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.76,"std":13.96,"count":29,"current":3.14,"lower_1sd":0.0,"upper_1sd":21.71},"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":"삼성전기우","phase":"above-fold","symbol_resolved":true}