{"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":"2026-10-23T09:43:39.302947+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.7,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","unit":"%","value":32.0,"direction":"higher_better","percentile":76}],"summary":"매출 -8.7%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.3,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"RSI 45","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.7,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"경동나비엔(009450)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8653.48억. 현재가 59,400원, 전일 대비 -0.7%, 30일 -1.0%. PER 5.4배 / ROE 7.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.91만, 기관 순매도 4.48만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.10%","value_pct":1.1},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.7,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.1},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-342.40750102289894,"grade":"D","trend":"하락","atr_14":2150.0,"rsi_14":45.32374100719424,"sma_20":61290.0,"sma_60":63115.0,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(-342.41)가 시그널선(-195.72)을 하회합니다(데드크로스). 현재가가 SMA20(61290)과 SMA60(63115) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 58669~63911 (현재 위치 14%).","bb_lower":58668.626314315334,"bb_upper":63911.373685684666,"macd_signal":-195.71949025636562},"change_pct":-1.17,"chart_data":[{"date":"2024-10-23","open":85275,"high":92129,"low":85275,"close":90366,"volume":142685,"rsi_14":84.42,"sma_20":78440.0,"sma_60":69203.33,"sma_120":61145.83},{"date":"2024-10-24","open":90170,"high":91247,"low":88702,"close":88702,"volume":55802,"rsi_14":79.56,"sma_20":79395.0,"sma_60":69760.0,"sma_120":61417.5},{"date":"2024-10-25","open":89093,"high":90660,"low":87429,"close":88114,"volume":61388,"rsi_14":79.56,"sma_20":80370.0,"sma_60":70230.0,"sma_120":61673.33},{"date":"2024-10-28","open":88114,"high":88114,"low":79401,"close":84786,"volume":236665,"rsi_14":73.12,"sma_20":81270.0,"sma_60":70675.0,"sma_120":61895.83},{"date":"2024-10-29","open":84002,"high":86254,"low":82730,"close":84296,"volume":62019,"rsi_14":71.84,"sma_20":82020.0,"sma_60":71153.33,"sma_120":62122.5},{"date":"2024-10-30","open":84590,"high":85177,"low":82240,"close":82828,"volume":49013,"rsi_14":62.71,"sma_20":82610.0,"sma_60":71590.0,"sma_120":62329.17},{"date":"2024-10-31","open":82730,"high":84884,"low":81261,"close":84884,"volume":54148,"rsi_14":61.69,"sma_20":83390.0,"sma_60":72055.0,"sma_120":62595.0},{"date":"2024-11-01","open":83317,"high":87919,"low":82730,"close":84688,"volume":74218,"rsi_14":61.02,"sma_20":84125.0,"sma_60":72540.0,"sma_120":62876.67},{"date":"2024-11-04","open":87723,"high":87919,"low":80674,"close":84981,"volume":122714,"rsi_14":52.28,"sma_20":84905.0,"sma_60":72998.33,"sma_120":63160.0},{"date":"2024-11-05","open":84981,"high":86156,"low":82338,"close":83317,"volume":52076,"rsi_14":41.85,"sma_20":85630.0,"sma_60":73475.0,"sma_120":63422.5},{"date":"2024-11-06","open":82338,"high":88996,"low":82338,"close":86254,"volume":99453,"rsi_14":44.77,"sma_20":86490.0,"sma_60":74081.67,"sma_120":63711.67},{"date":"2024-11-07","open":86254,"high":86548,"low":83219,"close":85667,"volume":44107,"rsi_14":47.35,"sma_20":87020.0,"sma_60":74636.67,"sma_120":63970.83},{"date":"2024-11-08","open":85667,"high":87135,"low":83121,"close":83513,"volume":49245,"rsi_14":42.91,"sma_20":87295.0,"sma_60":75161.67,"sma_120":64231.67},{"date":"2024-11-11","open":83219,"high":86744,"low":83219,"close":85373,"volume":75127,"rsi_14":50.2,"sma_20":87655.0,"sma_60":75680.0,"sma_120":64532.5},{"date":"2024-11-12","open":86254,"high":92226,"low":82338,"close":90170,"volume":220405,"rsi_14":49.59,"sma_20":87975.0,"sma_60":76260.0,"sma_120":64876.67},{"date":"2024-11-13","open":89681,"high":90464,"low":84198,"close":85863,"volume":207774,"rsi_14":44.69,"sma_20":87920.0,"sma_60":76621.67,"sma_120":65195.42},{"date":"2024-11-14","open":87037,"high":90464,"low":83023,"close":89093,"volume":185045,"rsi_14":51.67,"sma_20":87940.0,"sma_60":77023.33,"sma_120":65548.75},{"date":"2024-11-15","open":87625,"high":92324,"low":86450,"close":88604,"volume":169788,"rsi_14":57.2,"sma_20":88030.0,"sma_60":77443.33,"sma_120":65890.42},{"date":"2024-11-18","open":87723,"high":87723,"low":82828,"close":83023,"volume":136930,"rsi_14":47.99,"sma_20":87830.0,"sma_60":77645.0,"sma_120":66184.17},{"date":"2024-11-19","open":83023,"high":83121,"low":78422,"close":80576,"volume":125784,"rsi_14":46.55,"sma_20":87590.0,"sma_60":77818.33,"sma_120":66450.83},{"date":"2024-11-20","open":80576,"high":83709,"low":78911,"close":82240,"volume":90810,"rsi_14":45.9,"sma_20":87175.0,"sma_60":78026.67,"sma_120":66739.17},{"date":"2024-11-21","open":81751,"high":83709,"low":79009,"close":79695,"volume":64803,"rsi_14":42.78,"sma_20":86715.0,"sma_60":78156.67,"sma_120":67000.0},{"date":"2024-11-22","open":80282,"high":81163,"low":76170,"close":77051,"volume":134795,"rsi_14":39.26,"sma_20":86150.0,"sma_60":78310.0,"sma_120":67240.83},{"date":"2024-11-25","open":77345,"high":79890,"low":72939,"close":77149,"volume":168495,"rsi_14":41.27,"sma_20":85760.0,"sma_60":78460.0,"sma_120":67464.17},{"date":"2024-11-26","open":77932,"high":78030,"low":73233,"close":75583,"volume":102989,"rsi_14":34.29,"sma_20":85315.0,"sma_60":78565.0,"sma_120":67684.17},{"date":"2024-11-27","open":75583,"high":77541,"low":73527,"close":76464,"volume":70146,"rsi_14":36.57,"sma_20":84990.0,"sma_60":78676.67,"sma_120":67899.17},{"date":"2024-11-28","open":77345,"high":78813,"low":75876,"close":77051,"volume":43026,"rsi_14":40.12,"sma_20":84590.0,"sma_60":78843.33,"sma_120":68108.33},{"date":"2024-11-29","open":77443,"high":77443,"low":73233,"close":73820,"volume":58735,"rsi_14":33.05,"sma_20":84035.0,"sma_60":78950.0,"sma_120":68280.83},{"date":"2024-12-02","open":73820,"high":74114,"low":70492,"close":70687,"volume":120208,"rsi_14":19.94,"sma_20":83305.0,"sma_60":79006.67,"sma_120":68435.83},{"date":"2024-12-03","open":70492,"high":77149,"low":70198,"close":76464,"volume":129496,"rsi_14":36.13,"sma_20":82955.0,"sma_60":79141.67,"sma_120":68639.17},{"date":"2024-12-04","open":75289,"high":77541,"low":74016,"close":75191,"volume":79314,"rsi_14":28.22,"sma_20":82390.0,"sma_60":79301.67,"sma_120":68832.5},{"date":"2024-12-05","open":75289,"high":76855,"low":73918,"close":76757,"volume":58050,"rsi_14":32.05,"sma_20":81935.0,"sma_60":79525.0,"sma_120":69050.0},{"date":"2024-12-06","open":75583,"high":77345,"low":72645,"close":75191,"volume":114977,"rsi_14":36.49,"sma_20":81510.0,"sma_60":79763.33,"sma_120":69251.67},{"date":"2024-12-09","open":72939,"high":74897,"low":71960,"close":73331,"volume":49184,"rsi_14":37.24,"sma_20":80895.0,"sma_60":79928.33,"sma_120":69436.67},{"date":"2024-12-10","open":73331,"high":77345,"low":73331,"close":74995,"volume":81040,"rsi_14":37.24,"sma_20":80120.0,"sma_60":80106.67,"sma_120":69639.17},{"date":"2024-12-11","open":75289,"high":81359,"low":73625,"close":80772,"volume":141486,"rsi_14":51.7,"sma_20":79860.0,"sma_60":80371.67,"sma_120":69886.67},{"date":"2024-12-12","open":80772,"high":83807,"low":79499,"close":81261,"volume":63895,"rsi_14":57.14,"sma_20":79460.0,"sma_60":80625.0,"sma_120":70151.67},{"date":"2024-12-13","open":80086,"high":81163,"low":79401,"close":80380,"volume":44143,"rsi_14":55.34,"sma_20":79040.0,"sma_60":80856.67,"sma_120":70386.67},{"date":"2024-12-16","open":81751,"high":85667,"low":81653,"close":83709,"volume":75625,"rsi_14":62.69,"sma_20":79075.0,"sma_60":81123.33,"sma_120":70628.33},{"date":"2024-12-17","open":83611,"high":84786,"low":80869,"close":81457,"volume":52391,"rsi_14":57.48,"sma_20":79120.0,"sma_60":81346.67,"sma_120":70850.0},{"date":"2024-12-18","open":82338,"high":84296,"low":80184,"close":83513,"volume":63869,"rsi_14":59.27,"sma_20":79185.0,"sma_60":81600.0,"sma_120":71095.83},{"date":"2024-12-19","open":82137,"high":86455,"low":81254,"close":84198,"volume":89763,"rsi_14":65.85,"sma_20":79405.0,"sma_60":81838.33,"sma_120":71365.83},{"date":"2024-12-20","open":84688,"high":85275,"low":83023,"close":84492,"volume":41181,"rsi_14":73.42,"sma_20":79785.0,"sma_60":82101.67,"sma_120":71647.5},{"date":"2024-12-23","open":84688,"high":86058,"low":83807,"close":84981,"volume":51066,"rsi_14":67.61,"sma_20":80185.0,"sma_60":82405.0,"sma_120":71930.83},{"date":"2024-12-24","open":85373,"high":85373,"low":83905,"close":84688,"volume":31329,"rsi_14":70.46,"sma_20":80650.0,"sma_60":82661.67,"sma_120":72226.67},{"date":"2024-12-26","open":84786,"high":85177,"low":79793,"close":84688,"volume":141181,"rsi_14":68.33,"sma_20":81070.0,"sma_60":82890.0,"sma_120":72520.83},{"date":"2024-12-27","open":85329,"high":88782,"low":83553,"close":87795,"volume":124584,"rsi_14":76.52,"sma_20":81585.0,"sma_60":83188.33,"sma_120":72835.83},{"date":"2024-12-30","open":87795,"high":88683,"low":84934,"close":86611,"volume":79141,"rsi_14":78.92,"sma_20":82205.0,"sma_60":83455.0,"sma_120":73146.67},{"date":"2025-01-02","open":85625,"high":86414,"low":82961,"close":85526,"volume":111703,"rsi_14":73.27,"sma_20":82930.0,"sma_60":83713.33,"sma_120":73444.17},{"date":"2025-01-03","open":85428,"high":89373,"low":83455,"close":87795,"volume":97724,"rsi_14":67.96,"sma_20":83475.0,"sma_60":84020.0,"sma_120":73750.83},{"date":"2025-01-06","open":90360,"high":98646,"low":89669,"close":98646,"volume":271239,"rsi_14":79.72,"sma_20":84635.0,"sma_60":84505.0,"sma_120":74150.0},{"date":"2025-01-07","open":98646,"high":98745,"low":95095,"close":95490,"volume":91434,"rsi_14":73.79,"sma_20":85555.0,"sma_60":84836.67,"sma_120":74530.83},{"date":"2025-01-08","open":94602,"high":96377,"low":93418,"close":94010,"volume":60929,"rsi_14":66.9,"sma_20":86480.0,"sma_60":85095.0,"sma_120":74900.83},{"date":"2025-01-09","open":98646,"high":102592,"low":94996,"close":101507,"volume":200383,"rsi_14":78.72,"sma_20":87880.0,"sma_60":85476.67,"sma_120":75326.67},{"date":"2025-01-10","open":100619,"high":102987,"low":98745,"close":101310,"volume":78762,"rsi_14":76.85,"sma_20":89185.0,"sma_60":85760.0,"sma_120":75753.33},{"date":"2025-01-13","open":100126,"high":102888,"low":100027,"close":100816,"volume":78358,"rsi_14":75.31,"sma_20":90170.0,"sma_60":85983.33,"sma_120":76166.67},{"date":"2025-01-14","open":100816,"high":101310,"low":96673,"close":99830,"volume":74858,"rsi_14":72.64,"sma_20":91080.0,"sma_60":86160.0,"sma_120":76565.0},{"date":"2025-01-15","open":100027,"high":101902,"low":98252,"close":98844,"volume":48926,"rsi_14":70.06,"sma_20":91985.0,"sma_60":86351.67,"sma_120":76950.83},{"date":"2025-01-16","open":98646,"high":103973,"low":98646,"close":102296,"volume":65893,"rsi_14":73.5,"sma_20":92895.0,"sma_60":86600.0,"sma_120":77370.0},{"date":"2025-01-17","open":101211,"high":105256,"low":101211,"close":104072,"volume":100036,"rsi_14":74.74,"sma_20":94010.0,"sma_60":86906.67,"sma_120":77770.83},{"date":"2025-01-20","open":103283,"high":103480,"low":100422,"close":101704,"volume":83278,"rsi_14":68.41,"sma_20":94900.0,"sma_60":87086.67,"sma_120":78145.0},{"date":"2025-01-21","open":101704,"high":106242,"low":100422,"close":103677,"volume":93591,"rsi_14":72.12,"sma_20":95865.0,"sma_60":87328.33,"sma_120":78544.17},{"date":"2025-01-22","open":104466,"high":104466,"low":98745,"close":100126,"volume":106871,"rsi_14":67.79,"sma_20":96625.0,"sma_60":87520.0,"sma_120":78875.0},{"date":"2025-01-23","open":99633,"high":102099,"low":98646,"close":99731,"volume":84076,"rsi_14":65.24,"sma_20":97340.0,"sma_60":87761.67,"sma_120":79218.33},{"date":"2025-01-24","open":99435,"high":105551,"low":85329,"close":89275,"volume":251738,"rsi_14":37.91,"sma_20":97540.0,"sma_60":87835.0,"sma_120":79494.17},{"date":"2025-01-31","open":87499,"high":87696,"low":77141,"close":79903,"volume":583197,"rsi_14":32.68,"sma_20":97265.0,"sma_60":87775.0,"sma_120":79682.5},{"date":"2025-02-03","open":78522,"high":80989,"low":76845,"close":78621,"volume":187417,"rsi_14":32.82,"sma_20":96800.0,"sma_60":87658.33,"sma_120":79856.67},{"date":"2025-02-04","open":79706,"high":83257,"low":78325,"close":81975,"volume":190599,"rsi_14":25.97,"sma_20":96565.0,"sma_60":87601.67,"sma_120":80070.83},{"date":"2025-02-05","open":82764,"high":83257,"low":78720,"close":79213,"volume":143700,"rsi_14":24.43,"sma_20":96245.0,"sma_60":87493.33,"sma_120":80245.83},{"date":"2025-02-06","open":80101,"high":80495,"low":76254,"close":77437,"volume":244020,"rsi_14":23.73,"sma_20":95720.0,"sma_60":87383.33,"sma_120":80429.17},{"date":"2025-02-07","open":77536,"high":77635,"low":73985,"close":74675,"volume":281233,"rsi_14":22.81,"sma_20":94505.0,"sma_60":87176.67,"sma_120":80629.17},{"date":"2025-02-10","open":74083,"high":80101,"low":73393,"close":79607,"volume":277170,"rsi_14":30.84,"sma_20":93700.0,"sma_60":87063.33,"sma_120":80850.0},{"date":"2025-02-11","open":79410,"high":79903,"low":76944,"close":78424,"volume":104600,"rsi_14":25.1,"sma_20":92910.0,"sma_60":86966.67,"sma_120":81064.17},{"date":"2025-02-12","open":77437,"high":79410,"low":75760,"close":77043,"volume":117873,"rsi_14":21.58,"sma_20":91670.0,"sma_60":86815.0,"sma_120":81247.5},{"date":"2025-02-13","open":77536,"high":80397,"low":76648,"close":79114,"volume":98674,"rsi_14":26.1,"sma_20":90545.0,"sma_60":86616.67,"sma_120":81438.33},{"date":"2025-02-14","open":79903,"high":83356,"low":78621,"close":81679,"volume":152255,"rsi_14":27.01,"sma_20":89575.0,"sma_60":86535.0,"sma_120":81578.33},{"date":"2025-02-17","open":81580,"high":83553,"low":80791,"close":81087,"volume":72164,"rsi_14":28.79,"sma_20":88625.0,"sma_60":86388.33,"sma_120":81705.83},{"date":"2025-02-18","open":80791,"high":81186,"low":78818,"close":80495,"volume":63537,"rsi_14":28.67,"sma_20":87695.0,"sma_60":86240.0,"sma_120":81841.67},{"date":"2025-02-19","open":80397,"high":80495,"low":78917,"close":79607,"volume":62990,"rsi_14":36.39,"sma_20":86545.0,"sma_60":86171.67,"sma_120":81908.33},{"date":"2025-02-20","open":79312,"high":80101,"low":76944,"close":77141,"volume":98051,"rsi_14":45.17,"sma_20":85180.0,"sma_60":86103.33,"sma_120":81960.83},{"date":"2025-02-21","open":77832,"high":79805,"low":74478,"close":79213,"volume":82062,"rsi_14":51.01,"sma_20":84040.0,"sma_60":86041.67,"sma_120":82034.17},{"date":"2025-02-24","open":78029,"high":81482,"low":77931,"close":79903,"volume":71469,"rsi_14":46.13,"sma_20":82835.0,"sma_60":86035.0,"sma_120":82095.83},{"date":"2025-02-25","open":79114,"high":79213,"low":77832,"close":78522,"volume":42602,"rsi_14":48.64,"sma_20":81740.0,"sma_60":86050.0,"sma_120":82180.0},{"date":"2025-02-26","open":77931,"high":84934,"low":77733,"close":84441,"volume":155919,"rsi_14":61.87,"sma_20":80965.0,"sma_60":86163.33,"sma_120":82311.67},{"date":"2025-02-27","open":85724,"high":86809,"low":83455,"close":84145,"volume":60613,"rsi_14":67.52,"sma_20":80705.0,"sma_60":86298.33,"sma_120":82431.67},{"date":"2025-02-28","open":82370,"high":85625,"low":81087,"close":82567,"volume":84808,"rsi_14":56.25,"sma_20":80840.0,"sma_60":86391.67,"sma_120":82534.17},{"date":"2025-03-04","open":82567,"high":82567,"low":78325,"close":80397,"volume":87123,"rsi_14":54.0,"sma_20":80930.0,"sma_60":86438.33,"sma_120":82640.83},{"date":"2025-03-05","open":80890,"high":83455,"low":80397,"close":82961,"volume":72970,"rsi_14":61.45,"sma_20":80980.0,"sma_60":86583.33,"sma_120":82766.67},{"date":"2025-03-06","open":83060,"high":84145,"low":80495,"close":80989,"volume":51179,"rsi_14":53.64,"sma_20":81070.0,"sma_60":86748.33,"sma_120":82877.5},{"date":"2025-03-07","open":80495,"high":82961,"low":79706,"close":82271,"volume":27546,"rsi_14":51.21,"sma_20":81315.0,"sma_60":86836.67,"sma_120":82989.17},{"date":"2025-03-10","open":82172,"high":82172,"low":78917,"close":79016,"volume":43862,"rsi_14":46.18,"sma_20":81535.0,"sma_60":86891.67,"sma_120":83096.67},{"date":"2025-03-11","open":77240,"high":81186,"low":76451,"close":80199,"volume":52159,"rsi_14":49.47,"sma_20":81565.0,"sma_60":86940.0,"sma_120":83232.5},{"date":"2025-03-12","open":80199,"high":81186,"low":78917,"close":78917,"volume":29598,"rsi_14":48.77,"sma_20":81590.0,"sma_60":86993.33,"sma_120":83378.33},{"date":"2025-03-13","open":78720,"high":80594,"low":77733,"close":79607,"volume":54159,"rsi_14":54.68,"sma_20":81720.0,"sma_60":87090.0,"sma_120":83509.17},{"date":"2025-03-14","open":78720,"high":80002,"low":78226,"close":79016,"volume":39675,"rsi_14":49.6,"sma_20":81715.0,"sma_60":87148.33,"sma_120":83627.5},{"date":"2025-03-17","open":78325,"high":80495,"low":74774,"close":78917,"volume":148729,"rsi_14":47.97,"sma_20":81575.0,"sma_60":87106.67,"sma_120":83739.17},{"date":"2025-03-18","open":78917,"high":81087,"low":78917,"close":80298,"volume":77891,"rsi_14":53.66,"sma_20":81535.0,"sma_60":87080.0,"sma_120":83852.5},{"date":"2025-03-19","open":80298,"high":80298,"low":77141,"close":77339,"volume":76529,"rsi_14":33.33,"sma_20":81375.0,"sma_60":87018.33,"sma_120":83937.5},{"date":"2025-03-20","open":77339,"high":78424,"low":75366,"close":75859,"volume":67992,"rsi_14":31.58,"sma_20":81185.0,"sma_60":86875.0,"sma_120":83999.17},{"date":"2025-03-21","open":75464,"high":76845,"low":74971,"close":75070,"volume":41210,"rsi_14":32.73,"sma_20":81080.0,"sma_60":86756.67,"sma_120":84051.67},{"date":"2025-03-24","open":75366,"high":76845,"low":73985,"close":74182,"volume":68811,"rsi_14":34.78,"sma_20":80825.0,"sma_60":86588.33,"sma_120":84094.17},{"date":"2025-03-25","open":75168,"high":75267,"low":73590,"close":73787,"volume":46134,"rsi_14":24.86,"sma_20":80515.0,"sma_60":86405.0,"sma_120":84121.67},{"date":"2025-03-26","open":74379,"high":74971,"low":72998,"close":74182,"volume":28217,"rsi_14":29.59,"sma_20":80295.0,"sma_60":86220.0,"sma_120":84160.83},{"date":"2025-03-27","open":74281,"high":76451,"low":72998,"close":73590,"volume":45685,"rsi_14":22.84,"sma_20":79745.0,"sma_60":86016.67,"sma_120":84210.83},{"date":"2025-03-28","open":73590,"high":73985,"low":70532,"close":71420,"volume":85153,"rsi_14":24.5,"sma_20":79100.0,"sma_60":85781.67,"sma_120":84221.67},{"date":"2025-03-31","open":69546,"high":71716,"low":69546,"close":70828,"volume":34601,"rsi_14":17.24,"sma_20":78505.0,"sma_60":85536.67,"sma_120":84213.33},{"date":"2025-04-01","open":71025,"high":73787,"low":71025,"close":73294,"volume":72225,"rsi_14":31.85,"sma_20":78145.0,"sma_60":85291.67,"sma_120":84240.0},{"date":"2025-04-02","open":73787,"high":73985,"low":71913,"close":72012,"volume":29651,"rsi_14":26.38,"sma_20":77590.0,"sma_60":85045.0,"sma_120":84250.0},{"date":"2025-04-03","open":71025,"high":72012,"low":69842,"close":70433,"volume":43426,"rsi_14":24.86,"sma_20":77055.0,"sma_60":84790.0,"sma_120":84251.67},{"date":"2025-04-04","open":69250,"high":69447,"low":65501,"close":66586,"volume":164755,"rsi_14":20.38,"sma_20":76260.0,"sma_60":84431.67,"sma_120":84225.83},{"date":"2025-04-07","open":63725,"high":65304,"low":62936,"close":63331,"volume":89879,"rsi_14":12.61,"sma_20":75465.0,"sma_60":83835.0,"sma_120":84170.0},{"date":"2025-04-08","open":66093,"high":66093,"low":61457,"close":61555,"volume":45802,"rsi_14":13.3,"sma_20":74520.0,"sma_60":83261.67,"sma_120":84049.17},{"date":"2025-04-09","open":59977,"high":63430,"low":59977,"close":62147,"volume":42140,"rsi_14":16.75,"sma_20":73670.0,"sma_60":82723.33,"sma_120":83909.17},{"date":"2025-04-10","open":66093,"high":70828,"low":65402,"close":69546,"volume":114056,"rsi_14":39.86,"sma_20":73160.0,"sma_60":82183.33,"sma_120":83830.0},{"date":"2025-04-11","open":68658,"high":69546,"low":67474,"close":69447,"volume":38068,"rsi_14":41.04,"sma_20":72675.0,"sma_60":81645.0,"sma_120":83702.5},{"date":"2025-04-14","open":70039,"high":70335,"low":67573,"close":67573,"volume":36634,"rsi_14":38.87,"sma_20":72100.0,"sma_60":81083.33,"sma_120":83533.33},{"date":"2025-04-15","open":68263,"high":68658,"low":67671,"close":68460,"volume":15659,"rsi_14":39.93,"sma_20":71500.0,"sma_60":80553.33,"sma_120":83356.67},{"date":"2025-04-16","open":68460,"high":68460,"low":66882,"close":67079,"volume":18733,"rsi_14":38.85,"sma_20":70980.0,"sma_60":80016.67,"sma_120":83184.17},{"date":"2025-04-17","open":66882,"high":68954,"low":65896,"close":68658,"volume":28312,"rsi_14":45.17,"sma_20":70615.0,"sma_60":79448.33,"sma_120":83024.17},{"date":"2025-04-18","open":69250,"high":69743,"low":68460,"close":69052,"volume":18959,"rsi_14":46.88,"sma_20":70310.0,"sma_60":78856.67,"sma_120":82881.67},{"date":"2025-04-21","open":69546,"high":69546,"low":66882,"close":67573,"volume":34915,"rsi_14":39.57,"sma_20":69975.0,"sma_60":78280.0,"sma_120":82683.33},{"date":"2025-04-22","open":67573,"high":70729,"low":67277,"close":70236,"volume":28604,"rsi_14":46.92,"sma_20":69795.0,"sma_60":77715.0,"sma_120":82521.67},{"date":"2025-04-23","open":70927,"high":71716,"low":69842,"close":70137,"volume":22081,"rsi_14":49.46,"sma_20":69590.0,"sma_60":77208.33,"sma_120":82364.17},{"date":"2025-04-24","open":70532,"high":72900,"low":70137,"close":71814,"volume":42924,"rsi_14":60.39,"sma_20":69500.0,"sma_60":76736.67,"sma_120":82249.17},{"date":"2025-04-25","open":72110,"high":72110,"low":70433,"close":70927,"volume":20625,"rsi_14":66.67,"sma_20":69475.0,"sma_60":76426.67,"sma_120":82130.83},{"date":"2025-04-28","open":70927,"high":72801,"low":69940,"close":71814,"volume":34452,"rsi_14":73.42,"sma_20":69525.0,"sma_60":76290.0,"sma_120":82032.5},{"date":"2025-04-29","open":72505,"high":73985,"low":71025,"close":72801,"volume":33003,"rsi_14":73.89,"sma_20":69500.0,"sma_60":76191.67,"sma_120":81925.0},{"date":"2025-04-30","open":73590,"high":73590,"low":71124,"close":71518,"volume":24487,"rsi_14":56.1,"sma_20":69475.0,"sma_60":76015.0,"sma_120":81808.33},{"date":"2025-05-02","open":72406,"high":76352,"low":71420,"close":75267,"volume":51237,"rsi_14":64.68,"sma_20":69720.0,"sma_60":75948.33,"sma_120":81720.83},{"date":"2025-05-07","open":76056,"high":76155,"low":74281,"close":75168,"volume":38542,"rsi_14":71.04,"sma_20":70155.0,"sma_60":75910.0,"sma_120":81646.67},{"date":"2025-05-08","open":75662,"high":76352,"low":74774,"close":76254,"volume":51018,"rsi_14":71.35,"sma_20":70810.0,"sma_60":75936.67,"sma_120":81556.67},{"date":"2025-05-09","open":76944,"high":78917,"low":74478,"close":75662,"volume":69558,"rsi_14":74.58,"sma_20":71525.0,"sma_60":75870.0,"sma_120":81466.67},{"date":"2025-05-12","open":76155,"high":76648,"low":74971,"close":75760,"volume":55535,"rsi_14":72.22,"sma_20":72215.0,"sma_60":75825.0,"sma_120":81395.83},{"date":"2025-05-13","open":77832,"high":79706,"low":75859,"close":76747,"volume":122297,"rsi_14":73.21,"sma_20":72580.0,"sma_60":75820.0,"sma_120":81317.5},{"date":"2025-05-14","open":78325,"high":79805,"low":76451,"close":79114,"volume":85557,"rsi_14":83.05,"sma_20":73070.0,"sma_60":75820.0,"sma_120":81218.33},{"date":"2025-05-15","open":79114,"high":79114,"low":76549,"close":76648,"volume":45261,"rsi_14":68.57,"sma_20":73530.0,"sma_60":75735.0,"sma_120":81135.0},{"date":"2025-05-16","open":77339,"high":77536,"low":75859,"close":76747,"volume":29857,"rsi_14":69.14,"sma_20":73950.0,"sma_60":75661.67,"sma_120":81025.0},{"date":"2025-05-19","open":76155,"high":76648,"low":74379,"close":75267,"volume":31430,"rsi_14":60.12,"sma_20":74365.0,"sma_60":75573.33,"sma_120":80906.67},{"date":"2025-05-20","open":75464,"high":75958,"low":74478,"close":74774,"volume":49264,"rsi_14":61.54,"sma_20":74675.0,"sma_60":75491.67,"sma_120":80831.67},{"date":"2025-05-21","open":74872,"high":75267,"low":73491,"close":74971,"volume":48858,"rsi_14":59.88,"sma_20":74975.0,"sma_60":75455.0,"sma_120":80779.17},{"date":"2025-05-22","open":74083,"high":75168,"low":73491,"close":74281,"volume":43808,"rsi_14":54.72,"sma_20":75315.0,"sma_60":75371.67,"sma_120":80706.67},{"date":"2025-05-23","open":74379,"high":76648,"low":74083,"close":75267,"volume":51482,"rsi_14":62.18,"sma_20":75570.0,"sma_60":75293.33,"sma_120":80664.17},{"date":"2025-05-26","open":75859,"high":79607,"low":75366,"close":79016,"volume":88439,"rsi_14":62.18,"sma_20":76020.0,"sma_60":75301.67,"sma_120":80675.83},{"date":"2025-05-27","open":79016,"high":79903,"low":76549,"close":77240,"volume":40885,"rsi_14":56.07,"sma_20":76295.0,"sma_60":75180.0,"sma_120":80671.67},{"date":"2025-05-28","open":77832,"high":77832,"low":74872,"close":75168,"volume":64657,"rsi_14":46.99,"sma_20":76510.0,"sma_60":75028.33,"sma_120":80663.33},{"date":"2025-05-29","open":75464,"high":76155,"low":74774,"close":75366,"volume":44687,"rsi_14":49.16,"sma_20":76690.0,"sma_60":74906.67,"sma_120":80649.17},{"date":"2025-05-30","open":75366,"high":75662,"low":73886,"close":74083,"volume":34938,"rsi_14":45.55,"sma_20":76755.0,"sma_60":74800.0,"sma_120":80619.17},{"date":"2025-06-02","open":75464,"high":75464,"low":73393,"close":74379,"volume":37545,"rsi_14":43.48,"sma_20":76900.0,"sma_60":74655.0,"sma_120":80619.17},{"date":"2025-06-04","open":74478,"high":76747,"low":74478,"close":76352,"volume":49059,"rsi_14":42.22,"sma_20":76955.0,"sma_60":74576.67,"sma_120":80662.5},{"date":"2025-06-05","open":75958,"high":76451,"low":71321,"close":72012,"volume":122055,"rsi_14":38.19,"sma_20":76795.0,"sma_60":74403.33,"sma_120":80620.0},{"date":"2025-06-09","open":72209,"high":73393,"low":70532,"close":73195,"volume":68957,"rsi_14":41.43,"sma_20":76640.0,"sma_60":74305.0,"sma_120":80598.33},{"date":"2025-06-10","open":72998,"high":75859,"low":72801,"close":73097,"volume":70836,"rsi_14":44.39,"sma_20":76510.0,"sma_60":74185.0,"sma_120":80562.5},{"date":"2025-06-11","open":73491,"high":73491,"low":72209,"close":72801,"volume":49972,"rsi_14":44.85,"sma_20":76360.0,"sma_60":74081.67,"sma_120":80537.5},{"date":"2025-06-12","open":72505,"high":73491,"low":71420,"close":71420,"volume":57900,"rsi_14":41.26,"sma_20":76090.0,"sma_60":73943.33,"sma_120":80516.67},{"date":"2025-06-13","open":72110,"high":72110,"low":68756,"close":69644,"volume":77467,"rsi_14":39.17,"sma_20":75610.0,"sma_60":73785.0,"sma_120":80466.67},{"date":"2025-06-16","open":69842,"high":71223,"low":69546,"close":70927,"volume":26510,"rsi_14":40.0,"sma_20":75320.0,"sma_60":73650.0,"sma_120":80378.33},{"date":"2025-06-17","open":71124,"high":71716,"low":69842,"close":71124,"volume":40156,"rsi_14":28.26,"sma_20":75035.0,"sma_60":73495.0,"sma_120":80287.5},{"date":"2025-06-18","open":71716,"high":71716,"low":70335,"close":71321,"volume":26996,"rsi_14":32.14,"sma_20":74835.0,"sma_60":73393.33,"sma_120":80205.83},{"date":"2025-06-19","open":71321,"high":71519,"low":70335,"close":70729,"volume":19568,"rsi_14":35.29,"sma_20":74630.0,"sma_60":73306.67,"sma_120":80090.83},{"date":"2025-06-20","open":71223,"high":72505,"low":70729,"close":72505,"volume":31786,"rsi_14":41.42,"sma_20":74505.0,"sma_60":73263.33,"sma_120":80010.0},{"date":"2025-06-23","open":72012,"high":72012,"low":69842,"close":70039,"volume":48763,"rsi_14":38.67,"sma_20":74290.0,"sma_60":73193.33,"sma_120":79890.83},{"date":"2025-06-24","open":70729,"high":71617,"low":70631,"close":71518,"volume":56134,"rsi_14":42.49,"sma_20":74100.0,"sma_60":73155.0,"sma_120":79780.0},{"date":"2025-06-25","open":71519,"high":72110,"low":71025,"close":71321,"volume":26305,"rsi_14":35.43,"sma_20":73710.0,"sma_60":73106.67,"sma_120":79663.33},{"date":"2025-06-26","open":71321,"high":71716,"low":69940,"close":71617,"volume":26630,"rsi_14":48.51,"sma_20":73425.0,"sma_60":73073.33,"sma_120":79545.0},{"date":"2025-06-27","open":71913,"high":74675,"low":71716,"close":73590,"volume":59432,"rsi_14":51.41,"sma_20":73345.0,"sma_60":73110.0,"sma_120":79445.83},{"date":"2025-06-30","open":73787,"high":73985,"low":71223,"close":71420,"volume":41192,"rsi_14":44.79,"sma_20":73145.0,"sma_60":73120.0,"sma_120":79328.33},{"date":"2025-07-01","open":71814,"high":73491,"low":71420,"close":72012,"volume":29321,"rsi_14":47.59,"sma_20":73040.0,"sma_60":73098.33,"sma_120":79195.0},{"date":"2025-07-02","open":72505,"high":72604,"low":70433,"close":71617,"volume":34796,"rsi_14":50.64,"sma_20":72900.0,"sma_60":73091.67,"sma_120":79068.33},{"date":"2025-07-03","open":72308,"high":75267,"low":71814,"close":74182,"volume":61387,"rsi_14":64.02,"sma_20":72790.0,"sma_60":73155.0,"sma_120":78972.5},{"date":"2025-07-04","open":74675,"high":75070,"low":70729,"close":71124,"volume":83159,"rsi_14":50.55,"sma_20":72745.0,"sma_60":73231.67,"sma_120":78831.67},{"date":"2025-07-07","open":71519,"high":71913,"low":70927,"close":71617,"volume":17995,"rsi_14":51.35,"sma_20":72665.0,"sma_60":73371.67,"sma_120":78603.33},{"date":"2025-07-08","open":71519,"high":72801,"low":70335,"close":71716,"volume":51664,"rsi_14":51.09,"sma_20":72595.0,"sma_60":73543.33,"sma_120":78402.5},{"date":"2025-07-09","open":71321,"high":72110,"low":70927,"close":72110,"volume":42656,"rsi_14":53.85,"sma_20":72560.0,"sma_60":73711.67,"sma_120":78217.5},{"date":"2025-07-10","open":72209,"high":72604,"low":71124,"close":71913,"volume":38398,"rsi_14":48.19,"sma_20":72585.0,"sma_60":73751.67,"sma_120":77967.5},{"date":"2025-07-11","open":71716,"high":73393,"low":71617,"close":72900,"volume":32049,"rsi_14":59.6,"sma_20":72750.0,"sma_60":73810.0,"sma_120":77727.5},{"date":"2025-07-14","open":72900,"high":73294,"low":71223,"close":71814,"volume":41865,"rsi_14":51.02,"sma_20":72795.0,"sma_60":73881.67,"sma_120":77482.5},{"date":"2025-07-15","open":71814,"high":72801,"low":71814,"close":72505,"volume":27510,"rsi_14":53.95,"sma_20":72865.0,"sma_60":73950.0,"sma_120":77251.67},{"date":"2025-07-16","open":72406,"high":72505,"low":71321,"close":71420,"volume":26033,"rsi_14":49.38,"sma_20":72870.0,"sma_60":74023.33,"sma_120":77020.0},{"date":"2025-07-17","open":71617,"high":75267,"low":71223,"close":74872,"volume":84121,"rsi_14":53.71,"sma_20":73080.0,"sma_60":74128.33,"sma_120":76788.33},{"date":"2025-07-18","open":75366,"high":81876,"low":75070,"close":81876,"volume":238042,"rsi_14":73.66,"sma_20":73555.0,"sma_60":74345.0,"sma_120":76600.83},{"date":"2025-07-21","open":81876,"high":83159,"low":80989,"close":81876,"volume":93423,"rsi_14":72.94,"sma_20":74155.0,"sma_60":74586.67,"sma_120":76433.33},{"date":"2025-07-22","open":81975,"high":88683,"low":81580,"close":83356,"volume":118946,"rsi_14":75.98,"sma_20":74755.0,"sma_60":74808.33,"sma_120":76261.67},{"date":"2025-07-23","open":84145,"high":87203,"low":83159,"close":85724,"volume":152568,"rsi_14":75.77,"sma_20":75485.0,"sma_60":75071.67,"sma_120":76140.0},{"date":"2025-07-24","open":84047,"high":86513,"low":83751,"close":84145,"volume":69457,"rsi_14":81.13,"sma_20":76120.0,"sma_60":75280.0,"sma_120":76008.33},{"date":"2025-07-25","open":84343,"high":86809,"low":82961,"close":86414,"volume":85894,"rsi_14":82.61,"sma_20":76770.0,"sma_60":75541.67,"sma_120":75984.17},{"date":"2025-07-28","open":85132,"high":87499,"low":82961,"close":82961,"volume":67855,"rsi_14":71.59,"sma_20":77355.0,"sma_60":75730.0,"sma_120":76010.0},{"date":"2025-07-29","open":85822,"high":88190,"low":84244,"close":85329,"volume":107829,"rsi_14":73.59,"sma_20":78030.0,"sma_60":75941.67,"sma_120":76066.67},{"date":"2025-07-30","open":84737,"high":87006,"low":84047,"close":85428,"volume":60564,"rsi_14":74.2,"sma_20":78730.0,"sma_60":76176.67,"sma_120":76095.83},{"date":"2025-07-31","open":86809,"high":87894,"low":84638,"close":85033,"volume":72049,"rsi_14":72.2,"sma_20":79280.0,"sma_60":76341.67,"sma_120":76145.0},{"date":"2025-08-01","open":84145,"high":87203,"low":81087,"close":85428,"volume":144050,"rsi_14":75.56,"sma_20":80005.0,"sma_60":76515.0,"sma_120":76212.5},{"date":"2025-08-04","open":85724,"high":89768,"low":85230,"close":86809,"volume":116009,"rsi_14":76.17,"sma_20":80775.0,"sma_60":76693.33,"sma_120":76315.0},{"date":"2025-08-05","open":87203,"high":93813,"low":86907,"close":91642,"volume":196036,"rsi_14":82.54,"sma_20":81785.0,"sma_60":76963.33,"sma_120":76416.67},{"date":"2025-08-06","open":90360,"high":92234,"low":90064,"close":91346,"volume":45602,"rsi_14":79.51,"sma_20":82760.0,"sma_60":77226.67,"sma_120":76525.83},{"date":"2025-08-07","open":91248,"high":91445,"low":89571,"close":91248,"volume":53531,"rsi_14":72.3,"sma_20":83740.0,"sma_60":77471.67,"sma_120":76645.83},{"date":"2025-08-08","open":90163,"high":90360,"low":88190,"close":89176,"volume":76613,"rsi_14":65.81,"sma_20":84565.0,"sma_60":77641.67,"sma_120":76730.83},{"date":"2025-08-11","open":88683,"high":90163,"low":87795,"close":88979,"volume":35957,"rsi_14":62.9,"sma_20":85435.0,"sma_60":77850.0,"sma_120":76792.5},{"date":"2025-08-12","open":88979,"high":88979,"low":86315,"close":86809,"volume":60692,"rsi_14":52.51,"sma_20":86160.0,"sma_60":78020.0,"sma_120":76840.83},{"date":"2025-08-13","open":91050,"high":91741,"low":78522,"close":78917,"volume":535999,"rsi_14":40.64,"sma_20":86540.0,"sma_60":78081.67,"sma_120":76827.5},{"date":"2025-08-14","open":79607,"high":81876,"low":77635,"close":80594,"volume":131282,"rsi_14":39.35,"sma_20":86830.0,"sma_60":78180.0,"sma_120":76835.83},{"date":"2025-08-18","open":79114,"high":79607,"low":77733,"close":78226,"volume":67978,"rsi_14":40.98,"sma_20":86645.0,"sma_60":78235.0,"sma_120":76845.0},{"date":"2025-08-19","open":77240,"high":78226,"low":75267,"close":76155,"volume":98799,"rsi_14":32.32,"sma_20":86355.0,"sma_60":78266.67,"sma_120":76819.17},{"date":"2025-08-20","open":74478,"high":74774,"low":72702,"close":74083,"volume":100753,"rsi_14":29.68,"sma_20":85885.0,"sma_60":78246.67,"sma_120":76770.0},{"date":"2025-08-21","open":74083,"high":74675,"low":73491,"close":73787,"volume":38824,"rsi_14":29.79,"sma_20":85280.0,"sma_60":78158.33,"sma_120":76730.0},{"date":"2025-08-22","open":73886,"high":74379,"low":73097,"close":73985,"volume":61406,"rsi_14":29.29,"sma_20":84765.0,"sma_60":78103.33,"sma_120":76641.67},{"date":"2025-08-25","open":74478,"high":76352,"low":74182,"close":76254,"volume":51432,"rsi_14":31.49,"sma_20":84250.0,"sma_60":78121.67,"sma_120":76575.0},{"date":"2025-08-26","open":76352,"high":76944,"low":75070,"close":75563,"volume":42930,"rsi_14":17.0,"sma_20":83875.0,"sma_60":78125.0,"sma_120":76515.83},{"date":"2025-08-27","open":76352,"high":77536,"low":75366,"close":76451,"volume":51084,"rsi_14":20.16,"sma_20":83425.0,"sma_60":78165.0,"sma_120":76482.5},{"date":"2025-08-28","open":76352,"high":76944,"low":75859,"close":76451,"volume":26856,"rsi_14":20.24,"sma_20":82970.0,"sma_60":78200.0,"sma_120":76427.5},{"date":"2025-08-29","open":76845,"high":78917,"low":76451,"close":76451,"volume":47813,"rsi_14":22.08,"sma_20":82535.0,"sma_60":78201.67,"sma_120":76389.17},{"date":"2025-09-01","open":76451,"high":79114,"low":75859,"close":77141,"volume":66416,"rsi_14":24.58,"sma_20":82115.0,"sma_60":78288.33,"sma_120":76345.83},{"date":"2025-09-02","open":78029,"high":78128,"low":75464,"close":76155,"volume":44072,"rsi_14":25.89,"sma_20":81575.0,"sma_60":78338.33,"sma_120":76321.67},{"date":"2025-09-03","open":75859,"high":79114,"low":75267,"close":77635,"volume":75273,"rsi_14":45.91,"sma_20":80865.0,"sma_60":78415.0,"sma_120":76300.0},{"date":"2025-09-04","open":78226,"high":79213,"low":76648,"close":77339,"volume":26992,"rsi_14":38.62,"sma_20":80155.0,"sma_60":78491.67,"sma_120":76286.67},{"date":"2025-09-05","open":78325,"high":78917,"low":77043,"close":78325,"volume":39604,"rsi_14":50.38,"sma_20":79500.0,"sma_60":78608.33,"sma_120":76275.83},{"date":"2025-09-08","open":79016,"high":82074,"low":78621,"close":81383,"volume":80032,"rsi_14":68.79,"sma_20":79105.0,"sma_60":78806.67,"sma_120":76295.83},{"date":"2025-09-09","open":81284,"high":81383,"low":78621,"close":79213,"volume":82680,"rsi_14":68.31,"sma_20":78610.0,"sma_60":78946.67,"sma_120":76298.33},{"date":"2025-09-10","open":79016,"high":79213,"low":76944,"close":78029,"volume":97458,"rsi_14":64.24,"sma_20":78165.0,"sma_60":79063.33,"sma_120":76279.17},{"date":"2025-09-11","open":77931,"high":79114,"low":77832,"close":78720,"volume":32679,"rsi_14":65.38,"sma_20":78155.0,"sma_60":79188.33,"sma_120":76290.83},{"date":"2025-09-12","open":79410,"high":79607,"low":78325,"close":79016,"volume":41417,"rsi_14":60.29,"sma_20":78075.0,"sma_60":79328.33,"sma_120":76317.5},{"date":"2025-09-15","open":79114,"high":79213,"low":77437,"close":78424,"volume":50445,"rsi_14":60.74,"sma_20":78085.0,"sma_60":79428.33,"sma_120":76345.83},{"date":"2025-09-16","open":78226,"high":78226,"low":77437,"close":77733,"volume":36678,"rsi_14":54.89,"sma_20":78165.0,"sma_60":79558.33,"sma_120":76375.83},{"date":"2025-09-17","open":77832,"high":78720,"low":76747,"close":76747,"volume":47276,"rsi_14":51.05,"sma_20":78300.0,"sma_60":79646.67,"sma_120":76400.83},{"date":"2025-09-18","open":76944,"high":77731,"low":76059,"close":76944,"volume":35156,"rsi_14":52.38,"sma_20":78470.0,"sma_60":79745.0,"sma_120":76425.83},{"date":"2025-09-19","open":78500,"high":78500,"low":76500,"close":76800,"volume":43650,"rsi_14":45.45,"sma_20":78560.0,"sma_60":79815.0,"sma_120":76444.17},{"date":"2025-09-22","open":76254,"high":76451,"low":74872,"close":75366,"volume":49532,"rsi_14":47.3,"sma_20":78515.0,"sma_60":79845.0,"sma_120":76477.5},{"date":"2025-09-23","open":75958,"high":76155,"low":74872,"close":75366,"volume":37795,"rsi_14":41.35,"sma_20":78505.0,"sma_60":79911.67,"sma_120":76515.83},{"date":"2025-09-24","open":75464,"high":75859,"low":74182,"close":74872,"volume":35338,"rsi_14":40.74,"sma_20":78425.0,"sma_60":79960.0,"sma_120":76529.17},{"date":"2025-09-25","open":74577,"high":74872,"low":72900,"close":73393,"volume":55233,"rsi_14":32.14,"sma_20":78270.0,"sma_60":79990.0,"sma_120":76540.83},{"date":"2025-09-26","open":72505,"high":73195,"low":71321,"close":72012,"volume":52751,"rsi_14":11.38,"sma_20":78045.0,"sma_60":79953.33,"sma_120":76554.17},{"date":"2025-09-29","open":72110,"high":72209,"low":71025,"close":72012,"volume":49242,"rsi_14":13.86,"sma_20":77785.0,"sma_60":79968.33,"sma_120":76600.0},{"date":"2025-09-30","open":72505,"high":72505,"low":71025,"close":71617,"volume":46560,"rsi_14":15.05,"sma_20":77555.0,"sma_60":79968.33,"sma_120":76670.0},{"date":"2025-10-01","open":71617,"high":72505,"low":71223,"close":71716,"volume":53231,"rsi_14":9.2,"sma_20":77255.0,"sma_60":79968.33,"sma_120":76755.83},{"date":"2025-10-02","open":72111,"high":72605,"low":71517,"close":72012,"volume":27734,"rsi_14":7.06,"sma_20":76975.0,"sma_60":79963.33,"sma_120":76837.5},{"date":"2025-10-10","open":72702,"high":73097,"low":71420,"close":72012,"volume":55786,"rsi_14":9.88,"sma_20":76655.0,"sma_60":79965.0,"sma_120":76858.33},{"date":"2025-10-13","open":71223,"high":71420,"low":69940,"close":70532,"volume":53485,"rsi_14":8.99,"sma_20":76105.0,"sma_60":79925.0,"sma_120":76867.5},{"date":"2025-10-14","open":70927,"high":71913,"low":69052,"close":69447,"volume":117883,"rsi_14":8.89,"sma_20":75610.0,"sma_60":79885.0,"sma_120":76883.33},{"date":"2025-10-15","open":70236,"high":71913,"low":69989,"close":71716,"volume":31397,"rsi_14":24.77,"sma_20":75290.0,"sma_60":79871.67,"sma_120":76910.83},{"date":"2025-10-16","open":72505,"high":72801,"low":71321,"close":71518,"volume":41511,"rsi_14":27.84,"sma_20":74925.0,"sma_60":79873.33,"sma_120":76948.33},{"date":"2025-10-17","open":72012,"high":72406,"low":70532,"close":71518,"volume":27897,"rsi_14":29.03,"sma_20":74545.0,"sma_60":79816.67,"sma_120":76972.5},{"date":"2025-10-20","open":72801,"high":72801,"low":70927,"close":71716,"volume":60768,"rsi_14":30.53,"sma_20":74205.0,"sma_60":79645.0,"sma_120":76995.0},{"date":"2025-10-21","open":72110,"high":72900,"low":70532,"close":71124,"volume":83589,"rsi_14":30.21,"sma_20":73870.0,"sma_60":79463.33,"sma_120":77025.0},{"date":"2025-10-22","open":71321,"high":71321,"low":69842,"close":71223,"volume":49501,"rsi_14":36.59,"sma_20":73590.0,"sma_60":79258.33,"sma_120":77033.33},{"date":"2025-10-23","open":71025,"high":71321,"low":70335,"close":70729,"volume":51356,"rsi_14":41.1,"sma_20":73265.0,"sma_60":79005.0,"sma_120":77038.33},{"date":"2025-10-24","open":70927,"high":71025,"low":70335,"close":70828,"volume":70468,"rsi_14":41.89,"sma_20":73015.0,"sma_60":78780.0,"sma_120":77030.0},{"date":"2025-10-27","open":71025,"high":71519,"low":70236,"close":71124,"volume":61645,"rsi_14":46.58,"sma_20":72800.0,"sma_60":78521.67,"sma_120":77031.67},{"date":"2025-10-28","open":71420,"high":71420,"low":70729,"close":71223,"volume":48763,"rsi_14":46.58,"sma_20":72590.0,"sma_60":78323.33,"sma_120":77026.67},{"date":"2025-10-29","open":71223,"high":71223,"low":70433,"close":70927,"volume":41793,"rsi_14":44.0,"sma_20":72390.0,"sma_60":78080.0,"sma_120":77010.83},{"date":"2025-10-30","open":71124,"high":71124,"low":68855,"close":69151,"volume":93136,"rsi_14":34.07,"sma_20":72175.0,"sma_60":77805.0,"sma_120":76990.83},{"date":"2025-10-31","open":69052,"high":69842,"low":68954,"close":69644,"volume":40436,"rsi_14":44.44,"sma_20":72055.0,"sma_60":77545.0,"sma_120":76943.33},{"date":"2025-11-03","open":70039,"high":70236,"low":68954,"close":69250,"volume":78162,"rsi_14":48.65,"sma_20":71915.0,"sma_60":77271.67,"sma_120":76893.33},{"date":"2025-11-04","open":69348,"high":70236,"low":68855,"close":69348,"volume":34956,"rsi_14":26.92,"sma_20":71800.0,"sma_60":76976.67,"sma_120":76835.0},{"date":"2025-11-05","open":69348,"high":69348,"low":65600,"close":66981,"volume":80371,"rsi_14":18.92,"sma_20":71560.0,"sma_60":76560.0,"sma_120":76761.67},{"date":"2025-11-06","open":67869,"high":69940,"low":67178,"close":69546,"volume":53429,"rsi_14":40.0,"sma_20":71445.0,"sma_60":76191.67,"sma_120":76709.17},{"date":"2025-11-07","open":68460,"high":68559,"low":66290,"close":67375,"volume":44904,"rsi_14":31.67,"sma_20":71210.0,"sma_60":75788.33,"sma_120":76630.0},{"date":"2025-11-10","open":67770,"high":70039,"low":67178,"close":69250,"volume":56447,"rsi_14":42.86,"sma_20":71145.0,"sma_60":75451.67,"sma_120":76546.67},{"date":"2025-11-11","open":70039,"high":70729,"low":68658,"close":69348,"volume":46657,"rsi_14":42.86,"sma_20":71140.0,"sma_60":75120.0,"sma_120":76485.0},{"date":"2025-11-12","open":70039,"high":70137,"low":59780,"close":61161,"volume":321545,"rsi_14":27.01,"sma_20":70605.0,"sma_60":74686.67,"sma_120":76353.33},{"date":"2025-11-13","open":62147,"high":62246,"low":60963,"close":61654,"volume":138858,"rsi_14":28.37,"sma_20":70105.0,"sma_60":74395.0,"sma_120":76238.33},{"date":"2025-11-14","open":60865,"high":61161,"low":59780,"close":60174,"volume":68874,"rsi_14":25.55,"sma_20":69530.0,"sma_60":74050.0,"sma_120":76115.0},{"date":"2025-11-17","open":60371,"high":60371,"low":58497,"close":58497,"volume":82602,"rsi_14":23.46,"sma_20":68860.0,"sma_60":73716.67,"sma_120":75975.83},{"date":"2025-11-18","open":58103,"high":58990,"low":57412,"close":57609,"volume":55102,"rsi_14":22.89,"sma_20":68175.0,"sma_60":73403.33,"sma_120":75835.0},{"date":"2025-11-19","open":58399,"high":58399,"low":54650,"close":55045,"volume":122168,"rsi_14":22.18,"sma_20":67355.0,"sma_60":73081.67,"sma_120":75664.17},{"date":"2025-11-20","open":55538,"high":57313,"low":55143,"close":57215,"volume":71968,"rsi_14":27.01,"sma_20":66670.0,"sma_60":72801.67,"sma_120":75480.0},{"date":"2025-11-21","open":56426,"high":56820,"low":54749,"close":55735,"volume":44626,"rsi_14":25.96,"sma_20":65905.0,"sma_60":72493.33,"sma_120":75298.33},{"date":"2025-11-24","open":56228,"high":56623,"low":54551,"close":54650,"volume":37903,"rsi_14":24.75,"sma_20":65070.0,"sma_60":72128.33,"sma_120":75125.0},{"date":"2025-11-25","open":54847,"high":55242,"low":53762,"close":53959,"volume":35619,"rsi_14":26.26,"sma_20":64195.0,"sma_60":71763.33,"sma_120":74944.17},{"date":"2025-11-26","open":54255,"high":56327,"low":54058,"close":56327,"volume":40126,"rsi_14":25.72,"sma_20":63455.0,"sma_60":71423.33,"sma_120":74794.17},{"date":"2025-11-27","open":56820,"high":57313,"low":56524,"close":56722,"volume":23867,"rsi_14":29.07,"sma_20":62825.0,"sma_60":71090.0,"sma_120":74645.0},{"date":"2025-11-28","open":57609,"high":58892,"low":57412,"close":58399,"volume":45106,"rsi_14":28.52,"sma_20":62255.0,"sma_60":70785.0,"sma_120":74493.33},{"date":"2025-12-01","open":59385,"high":59484,"low":57116,"close":57313,"volume":43872,"rsi_14":27.07,"sma_20":61650.0,"sma_60":70450.0,"sma_120":74369.17},{"date":"2025-12-02","open":57807,"high":58497,"low":57609,"close":58300,"volume":18422,"rsi_14":42.49,"sma_20":61090.0,"sma_60":70148.33,"sma_120":74243.33},{"date":"2025-12-03","open":58201,"high":59385,"low":58201,"close":58694,"volume":36782,"rsi_14":42.19,"sma_20":60670.0,"sma_60":69828.33,"sma_120":74121.67},{"date":"2025-12-04","open":58793,"high":58793,"low":57708,"close":57905,"volume":25304,"rsi_14":43.78,"sma_20":60080.0,"sma_60":69500.0,"sma_120":73995.83},{"date":"2025-12-05","open":58399,"high":58793,"low":57412,"close":58103,"volume":95070,"rsi_14":48.82,"sma_20":59610.0,"sma_60":69158.33,"sma_120":73883.33},{"date":"2025-12-08","open":58004,"high":58300,"low":57412,"close":58201,"volume":31079,"rsi_14":51.85,"sma_20":59050.0,"sma_60":68766.67,"sma_120":73786.67},{"date":"2025-12-09","open":58300,"high":58300,"low":57313,"close":57905,"volume":24667,"rsi_14":60.43,"sma_20":58470.0,"sma_60":68406.67,"sma_120":73676.67},{"date":"2025-12-10","open":58004,"high":58004,"low":57215,"close":57313,"volume":18483,"rsi_14":50.41,"sma_20":58275.0,"sma_60":68056.67,"sma_120":73560.0},{"date":"2025-12-11","open":57807,"high":58004,"low":57215,"close":57807,"volume":20194,"rsi_14":59.29,"sma_20":58080.0,"sma_60":67703.33,"sma_120":73445.83},{"date":"2025-12-12","open":57412,"high":58004,"low":57412,"close":57807,"volume":18721,"rsi_14":65.69,"sma_20":57960.0,"sma_60":67345.0,"sma_120":73336.67},{"date":"2025-12-15","open":57708,"high":57708,"low":56623,"close":56820,"volume":40734,"rsi_14":63.81,"sma_20":57875.0,"sma_60":66980.0,"sma_120":73204.17},{"date":"2025-12-16","open":57116,"high":57116,"low":55538,"close":55538,"volume":62687,"rsi_14":45.74,"sma_20":57770.0,"sma_60":66605.0,"sma_120":73081.67},{"date":"2025-12-17","open":56426,"high":56919,"low":55538,"close":56623,"volume":23464,"rsi_14":49.5,"sma_20":57850.0,"sma_60":66265.0,"sma_120":72955.83},{"date":"2025-12-18","open":56228,"high":56722,"low":55341,"close":55735,"volume":30819,"rsi_14":35.48,"sma_20":57775.0,"sma_60":65903.33,"sma_120":72824.17},{"date":"2025-12-19","open":56130,"high":56327,"low":54551,"close":55439,"volume":78760,"rsi_14":38.82,"sma_20":57760.0,"sma_60":65560.0,"sma_120":72687.5},{"date":"2025-12-22","open":56228,"high":56228,"low":55341,"close":55538,"volume":21313,"rsi_14":31.58,"sma_20":57805.0,"sma_60":65225.0,"sma_120":72535.0},{"date":"2025-12-23","open":56130,"high":56130,"low":54650,"close":55045,"volume":40293,"rsi_14":25.97,"sma_20":57860.0,"sma_60":64881.67,"sma_120":72396.67},{"date":"2025-12-24","open":55341,"high":55636,"low":54749,"close":55341,"volume":21245,"rsi_14":31.94,"sma_20":57810.0,"sma_60":64551.67,"sma_120":72255.83},{"date":"2025-12-26","open":55341,"high":55341,"low":54255,"close":54650,"volume":42909,"rsi_14":27.27,"sma_20":57705.0,"sma_60":64235.0,"sma_120":72112.5},{"date":"2025-12-29","open":55300,"high":55600,"low":54700,"close":55300,"volume":26695,"rsi_14":25.97,"sma_20":57510.0,"sma_60":63940.0,"sma_120":71946.67},{"date":"2025-12-30","open":55400,"high":55800,"low":54700,"close":55500,"volume":41407,"rsi_14":28.95,"sma_20":57380.0,"sma_60":63648.33,"sma_120":71808.33},{"date":"2026-01-02","open":55500,"high":56400,"low":55000,"close":56000,"volume":27065,"rsi_14":36.0,"sma_20":57225.0,"sma_60":63371.67,"sma_120":71670.0},{"date":"2026-01-05","open":56100,"high":57000,"low":56000,"close":56300,"volume":30991,"rsi_14":34.25,"sma_20":57065.0,"sma_60":63098.33,"sma_120":71533.33},{"date":"2026-01-06","open":56300,"high":56300,"low":55400,"close":55500,"volume":34976,"rsi_14":30.86,"sma_20":56905.0,"sma_60":62810.0,"sma_120":71386.67},{"date":"2026-01-07","open":55600,"high":55800,"low":54200,"close":54600,"volume":45374,"rsi_14":31.25,"sma_20":56690.0,"sma_60":62503.33,"sma_120":71234.17},{"date":"2026-01-08","open":57300,"high":57300,"low":53000,"close":53600,"volume":50776,"rsi_14":32.47,"sma_20":56420.0,"sma_60":62205.0,"sma_120":71065.0},{"date":"2026-01-09","open":53400,"high":57800,"low":53300,"close":57200,"volume":78733,"rsi_14":49.02,"sma_20":56345.0,"sma_60":61985.0,"sma_120":70935.0},{"date":"2026-01-12","open":56600,"high":56900,"low":54300,"close":54500,"volume":75768,"rsi_14":41.67,"sma_20":56165.0,"sma_60":61681.67,"sma_120":70776.67},{"date":"2026-01-13","open":55000,"high":55300,"low":54100,"close":55000,"volume":35407,"rsi_14":45.08,"sma_20":55985.0,"sma_60":61390.0,"sma_120":70631.67},{"date":"2026-01-14","open":55000,"high":57800,"low":54600,"close":57600,"volume":74372,"rsi_14":54.42,"sma_20":55935.0,"sma_60":61141.67,"sma_120":70479.17},{"date":"2026-01-15","open":57000,"high":57100,"low":55800,"close":56800,"volume":49757,"rsi_14":53.33,"sma_20":55895.0,"sma_60":60876.67,"sma_120":70260.83},{"date":"2026-01-16","open":57000,"high":57600,"low":56100,"close":56200,"volume":43077,"rsi_14":25.26,"sma_20":61555.0,"sma_60":70418.33,"sma_120":74353.33},{"date":"2026-01-19","open":56100,"high":56100,"low":55100,"close":55400,"volume":47051,"rsi_14":50.0,"sma_20":55790.0,"sma_60":60331.67,"sma_120":69795.0},{"date":"2026-01-20","open":55700,"high":57000,"low":55100,"close":56700,"volume":49778,"rsi_14":54.22,"sma_20":55800.0,"sma_60":60081.67,"sma_120":69543.33},{"date":"2026-01-21","open":56100,"high":56200,"low":54700,"close":55700,"volume":42905,"rsi_14":50.57,"sma_20":55775.0,"sma_60":59813.33,"sma_120":69296.67},{"date":"2026-01-22","open":55900,"high":56400,"low":55000,"close":56300,"volume":39054,"rsi_14":50.86,"sma_20":55775.0,"sma_60":59550.0,"sma_120":69035.83},{"date":"2026-01-23","open":56500,"high":57400,"low":56100,"close":57100,"volume":39965,"rsi_14":52.22,"sma_20":55840.0,"sma_60":59298.33,"sma_120":68810.83},{"date":"2026-01-26","open":58000,"high":59000,"low":57500,"close":58200,"volume":55572,"rsi_14":57.38,"sma_20":55945.0,"sma_60":59070.0,"sma_120":68575.0},{"date":"2026-01-27","open":57700,"high":59000,"low":56900,"close":58300,"volume":61405,"rsi_14":60.57,"sma_20":56090.0,"sma_60":58873.33,"sma_120":68339.17},{"date":"2026-01-28","open":58400,"high":58900,"low":57800,"close":58500,"volume":64282,"rsi_14":64.67,"sma_20":56250.0,"sma_60":58671.67,"sma_120":68108.33},{"date":"2026-01-29","open":58800,"high":59200,"low":57200,"close":58100,"volume":48073,"rsi_14":53.33,"sma_20":56380.0,"sma_60":58470.0,"sma_120":67870.83},{"date":"2026-01-30","open":57800,"high":58600,"low":56900,"close":57800,"volume":57324,"rsi_14":64.86,"sma_20":56470.0,"sma_60":58261.67,"sma_120":67619.17},{"date":"2026-02-02","open":57800,"high":57800,"low":55800,"close":56100,"volume":54461,"rsi_14":54.47,"sma_20":56460.0,"sma_60":58065.0,"sma_120":67312.5},{"date":"2026-02-03","open":56800,"high":57700,"low":56000,"close":57500,"volume":44455,"rsi_14":49.55,"sma_20":56560.0,"sma_60":57848.33,"sma_120":67020.0},{"date":"2026-02-04","open":56900,"high":58500,"low":56900,"close":58400,"volume":34795,"rsi_14":41.96,"sma_20":60960.0,"sma_60":70105.0,"sma_120":74221.67},{"date":"2026-02-05","open":58300,"high":61800,"low":57100,"close":60100,"volume":168942,"rsi_14":44.92,"sma_20":60570.0,"sma_60":69795.0,"sma_120":74105.0},{"date":"2026-02-06","open":60700,"high":60700,"low":57400,"close":59200,"volume":100017,"rsi_14":46.09,"sma_20":60005.0,"sma_60":69475.0,"sma_120":73983.33},{"date":"2026-02-09","open":60000,"high":60900,"low":59900,"close":60500,"volume":76848,"rsi_14":52.65,"sma_20":59615.0,"sma_60":69160.0,"sma_120":73884.17},{"date":"2026-02-10","open":60700,"high":61800,"low":60100,"close":61500,"volume":59389,"rsi_14":56.83,"sma_20":59180.0,"sma_60":68810.0,"sma_120":73808.33},{"date":"2026-02-11","open":61600,"high":63000,"low":61200,"close":62200,"volume":85143,"rsi_14":65.38,"sma_20":58775.0,"sma_60":68508.33,"sma_120":73727.5},{"date":"2026-02-12","open":67400,"high":69900,"low":66900,"close":69000,"volume":399624,"rsi_14":71.65,"sma_20":59125.0,"sma_60":68340.0,"sma_120":73701.67},{"date":"2026-02-13","open":67800,"high":69000,"low":66900,"close":67600,"volume":137027,"rsi_14":71.94,"sma_20":59380.0,"sma_60":68136.67,"sma_120":73662.5},{"date":"2026-02-19","open":67400,"high":68400,"low":66300,"close":67400,"volume":75934,"rsi_14":74.59,"sma_20":59700.0,"sma_60":67925.0,"sma_120":73626.67},{"date":"2026-02-20","open":67000,"high":68900,"low":67000,"close":68300,"volume":106878,"rsi_14":77.64,"sma_20":60150.0,"sma_60":67738.33,"sma_120":73583.33},{"date":"2026-02-23","open":69900,"high":70000,"low":68000,"close":68700,"volume":113312,"rsi_14":75.66,"sma_20":60665.0,"sma_60":67570.0,"sma_120":73564.17},{"date":"2026-02-24","open":68000,"high":68800,"low":67000,"close":68100,"volume":70525,"rsi_14":73.25,"sma_20":61280.0,"sma_60":67408.33,"sma_120":73527.5},{"date":"2026-02-25","open":68700,"high":68800,"low":67400,"close":67700,"volume":73497,"rsi_14":81.18,"sma_20":62160.0,"sma_60":58620.0,"sma_120":65191.67},{"date":"2026-02-26","open":68100,"high":68100,"low":66600,"close":67000,"volume":59636,"rsi_14":78.12,"sma_20":62290.0,"sma_60":67070.0,"sma_120":73442.5},{"date":"2026-02-27","open":66200,"high":66600,"low":64300,"close":64300,"volume":75149,"rsi_14":64.97,"sma_20":62900.0,"sma_60":58898.33,"sma_120":64994.17},{"date":"2026-03-03","open":62400,"high":64500,"low":61300,"close":61700,"volume":74430,"rsi_14":53.88,"sma_20":63060.0,"sma_60":58940.0,"sma_120":64862.5},{"date":"2026-03-04","open":59300,"high":60500,"low":55100,"close":55100,"volume":91419,"rsi_14":42.21,"sma_20":62910.0,"sma_60":58890.0,"sma_120":64670.0},{"date":"2026-03-05","open":58600,"high":60800,"low":58100,"close":59900,"volume":57670,"rsi_14":48.99,"sma_20":63015.0,"sma_60":58903.33,"sma_120":64525.83},{"date":"2026-03-06","open":58700,"high":61700,"low":58600,"close":61400,"volume":36260,"rsi_14":49.83,"sma_20":63280.0,"sma_60":58935.0,"sma_120":64381.67},{"date":"2026-03-09","open":58200,"high":61600,"low":57800,"close":61100,"volume":46168,"rsi_14":48.16,"sma_20":63460.0,"sma_60":58975.0,"sma_120":64237.5},{"date":"2026-03-10","open":62700,"high":63500,"low":61300,"close":61700,"volume":29208,"rsi_14":34.6,"sma_20":63625.0,"sma_60":59021.67,"sma_120":64090.0},{"date":"2026-03-11","open":62200,"high":62600,"low":61000,"close":61300,"volume":37541,"rsi_14":36.12,"sma_20":63685.0,"sma_60":59060.0,"sma_120":63913.33},{"date":"2026-03-12","open":60900,"high":62000,"low":60900,"close":61600,"volume":16301,"rsi_14":37.28,"sma_20":63805.0,"sma_60":59108.33,"sma_120":63757.5},{"date":"2026-03-13","open":60500,"high":61400,"low":59900,"close":60700,"volume":17831,"rsi_14":33.33,"sma_20":63815.0,"sma_60":59151.67,"sma_120":63604.17},{"date":"2026-03-16","open":61200,"high":62000,"low":60400,"close":61700,"volume":19850,"rsi_14":35.04,"sma_20":63825.0,"sma_60":64716.67,"sma_120":72320.83},{"date":"2026-03-17","open":62000,"high":63900,"low":62000,"close":63000,"volume":29277,"rsi_14":39.42,"sma_20":63865.0,"sma_60":64593.33,"sma_120":72239.17},{"date":"2026-03-18","open":63900,"high":64400,"low":62600,"close":63900,"volume":46425,"rsi_14":42.28,"sma_20":63610.0,"sma_60":64446.67,"sma_120":72159.17},{"date":"2026-03-19","open":62900,"high":67600,"low":62700,"close":66800,"volume":99195,"rsi_14":49.63,"sma_20":63570.0,"sma_60":64351.67,"sma_120":72112.5},{"date":"2026-03-20","open":67400,"high":67500,"low":65700,"close":66300,"volume":74501,"rsi_14":54.07,"sma_20":63515.0,"sma_60":64248.33,"sma_120":72032.5},{"date":"2026-03-23","open":64900,"high":65400,"low":62000,"close":62200,"volume":44108,"rsi_14":50.96,"sma_20":63210.0,"sma_60":64073.33,"sma_120":71859.17},{"date":"2026-03-24","open":63800,"high":64100,"low":61200,"close":62800,"volume":29743,"rsi_14":69.15,"sma_20":62915.0,"sma_60":63918.33,"sma_120":71690.83},{"date":"2026-03-25","open":63400,"high":63900,"low":62400,"close":63000,"volume":43413,"rsi_14":60.0,"sma_20":62660.0,"sma_60":63765.0,"sma_120":71511.67},{"date":"2026-03-26","open":63000,"high":63100,"low":61400,"close":62500,"volume":36396,"rsi_14":53.79,"sma_20":62400.0,"sma_60":63611.67,"sma_120":71308.33},{"date":"2026-03-27","open":61900,"high":62500,"low":60600,"close":62100,"volume":15635,"rsi_14":53.42,"sma_20":62155.0,"sma_60":63450.0,"sma_120":71115.0},{"date":"2026-03-30","open":60000,"high":60800,"low":59400,"close":60100,"volume":18598,"rsi_14":45.0,"sma_20":61945.0,"sma_60":63250.0,"sma_120":70885.83},{"date":"2026-03-31","open":59600,"high":63500,"low":59200,"close":63000,"volume":51170,"rsi_14":54.59,"sma_20":62010.0,"sma_60":63096.67,"sma_120":70710.0},{"date":"2026-04-01","open":63500,"high":67100,"low":63500,"close":66000,"volume":59196,"rsi_14":60.38,"sma_20":62555.0,"sma_60":62998.33,"sma_120":70539.17},{"date":"2026-04-02","open":66600,"high":66900,"low":62500,"close":63000,"volume":56013,"rsi_14":54.94,"sma_20":62710.0,"sma_60":62880.0,"sma_120":70342.5},{"date":"2026-04-03","open":63900,"high":64300,"low":60600,"close":62800,"volume":73154,"rsi_14":52.44,"sma_20":62780.0,"sma_60":62750.0,"sma_120":70147.5},{"date":"2026-04-06","open":62200,"high":62200,"low":60000,"close":61000,"volume":46817,"rsi_14":45.65,"sma_20":62775.0,"sma_60":62596.67,"sma_120":69934.17},{"date":"2026-04-07","open":61100,"high":63000,"low":60800,"close":62200,"volume":26449,"rsi_14":46.35,"sma_20":62800.0,"sma_60":62461.67,"sma_120":69719.17},{"date":"2026-04-08","open":63000,"high":65700,"low":62500,"close":65000,"volume":51303,"rsi_14":46.12,"sma_20":62985.0,"sma_60":62413.33,"sma_120":69486.67},{"date":"2026-04-09","open":64300,"high":65100,"low":63800,"close":64300,"volume":17347,"rsi_14":45.73,"sma_20":63120.0,"sma_60":62310.0,"sma_120":69250.83},{"date":"2026-04-10","open":64600,"high":64700,"low":63800,"close":64300,"volume":14435,"rsi_14":55.44,"sma_20":63300.0,"sma_60":62243.33,"sma_120":69015.83},{"date":"2026-04-13","open":65100,"high":70000,"low":63900,"close":69500,"volume":138883,"rsi_14":64.02,"sma_20":63690.0,"sma_60":62231.67,"sma_120":68841.67},{"date":"2026-04-14","open":69700,"high":69800,"low":67200,"close":69600,"volume":62591,"rsi_14":63.87,"sma_20":64020.0,"sma_60":62220.0,"sma_120":68670.0},{"date":"2026-04-15","open":69800,"high":70600,"low":67800,"close":69100,"volume":59389,"rsi_14":63.87,"sma_20":64280.0,"sma_60":62338.33,"sma_120":68512.5},{"date":"2026-04-16","open":69400,"high":71100,"low":68700,"close":70000,"volume":53460,"rsi_14":66.26,"sma_20":64440.0,"sma_60":62463.33,"sma_120":68429.17},{"date":"2026-04-17","open":69800,"high":70200,"low":68000,"close":69600,"volume":66250,"rsi_14":70.93,"sma_20":64605.0,"sma_60":62606.67,"sma_120":68328.33},{"date":"2026-04-20","open":69600,"high":70100,"low":68000,"close":68300,"volume":32362,"rsi_14":62.56,"sma_20":64910.0,"sma_60":62756.67,"sma_120":68236.67},{"date":"2026-04-21","open":68600,"high":69600,"low":67900,"close":68700,"volume":29785,"rsi_14":57.3,"sma_20":65205.0,"sma_60":62928.33,"sma_120":68165.83},{"date":"2026-04-22","open":68700,"high":68800,"low":67100,"close":68500,"volume":44341,"rsi_14":67.52,"sma_20":65480.0,"sma_60":63140.0,"sma_120":68110.83},{"date":"2026-04-23","open":68800,"high":71000,"low":68100,"close":71000,"volume":91386,"rsi_14":72.78,"sma_20":65905.0,"sma_60":63356.67,"sma_120":68079.17},{"date":"2026-04-24","open":71500,"high":73600,"low":70500,"close":71400,"volume":66018,"rsi_14":81.33,"sma_20":66370.0,"sma_60":63605.0,"sma_120":68049.17},{"date":"2026-04-27","open":71800,"high":75800,"low":71300,"close":75700,"volume":136838,"rsi_14":84.26,"sma_20":67150.0,"sma_60":63943.33,"sma_120":68035.83},{"date":"2026-04-28","open":75500,"high":75500,"low":72300,"close":72300,"volume":61616,"rsi_14":67.98,"sma_20":67615.0,"sma_60":64236.67,"sma_120":68000.0},{"date":"2026-04-29","open":72600,"high":77700,"low":71700,"close":77000,"volume":114156,"rsi_14":76.13,"sma_20":68165.0,"sma_60":64568.33,"sma_120":67995.83},{"date":"2026-04-30","open":79000,"high":80100,"low":76000,"close":77700,"volume":161900,"rsi_14":70.56,"sma_20":69975.0,"sma_60":65360.0,"sma_120":63567.5},{"date":"2026-05-04","open":78900,"high":79700,"low":75500,"close":76900,"volume":75285,"rsi_14":67.96,"sma_20":69605.0,"sma_60":65221.67,"sma_120":67470.0},{"date":"2026-05-06","open":76300,"high":76600,"low":73400,"close":74800,"volume":74405,"rsi_14":61.5,"sma_20":70295.0,"sma_60":65510.0,"sma_120":67440.0},{"date":"2026-05-07","open":74800,"high":75300,"low":73000,"close":74500,"volume":53681,"rsi_14":62.05,"sma_20":70910.0,"sma_60":65778.33,"sma_120":67399.17},{"date":"2026-05-08","open":73900,"high":74500,"low":72200,"close":73000,"volume":64815,"rsi_14":56.52,"sma_20":71310.0,"sma_60":65993.33,"sma_120":67320.0},{"date":"2026-05-11","open":72700,"high":73300,"low":68500,"close":71500,"volume":115564,"rsi_14":53.94,"sma_20":71670.0,"sma_60":66198.33,"sma_120":67246.67},{"date":"2026-05-12","open":71700,"high":72300,"low":68800,"close":71900,"volume":54961,"rsi_14":57.76,"sma_20":72050.0,"sma_60":66388.33,"sma_120":67186.67},{"date":"2026-05-13","open":71700,"high":73000,"low":68950,"close":70100,"volume":137932,"rsi_14":52.85,"sma_20":72080.0,"sma_60":66531.67,"sma_120":67105.83},{"date":"2026-05-14","open":74000,"high":79900,"low":73400,"close":78500,"volume":318043,"rsi_14":65.24,"sma_20":72525.0,"sma_60":66803.33,"sma_120":67092.5},{"date":"2026-05-15","open":77800,"high":78500,"low":69000,"close":70600,"volume":205671,"rsi_14":49.48,"sma_20":72600.0,"sma_60":66830.0,"sma_120":67018.33},{"date":"2026-05-18","open":69800,"high":72600,"low":67600,"close":71600,"volume":103151,"rsi_14":50.26,"sma_20":72680.0,"sma_60":66896.67,"sma_120":66958.33},{"date":"2026-05-19","open":70900,"high":71200,"low":67100,"close":67500,"volume":98093,"rsi_14":39.38,"sma_20":72575.0,"sma_60":66898.33,"sma_120":66872.5},{"date":"2026-05-20","open":67200,"high":69100,"low":63500,"close":68300,"volume":135243,"rsi_14":44.44,"sma_20":72575.0,"sma_60":66898.33,"sma_120":66790.0},{"date":"2026-05-21","open":69700,"high":72800,"low":68700,"close":71100,"volume":63784,"rsi_14":41.35,"sma_20":72695.0,"sma_60":66938.33,"sma_120":66742.5},{"date":"2026-05-22","open":71500,"high":74500,"low":71200,"close":73600,"volume":84548,"rsi_14":44.29,"sma_20":72950.0,"sma_60":67030.0,"sma_120":66719.17},{"date":"2026-05-26","open":73800,"high":74400,"low":70400,"close":71300,"volume":79790,"rsi_14":42.51,"sma_20":72965.0,"sma_60":67090.0,"sma_120":66676.67},{"date":"2026-05-27","open":70200,"high":71900,"low":69000,"close":71700,"volume":100498,"rsi_14":45.66,"sma_20":72980.0,"sma_60":67168.33,"sma_120":66641.67},{"date":"2026-05-28","open":72700,"high":74400,"low":69000,"close":72000,"volume":71736,"rsi_14":46.5,"sma_20":72795.0,"sma_60":67296.67,"sma_120":66621.67},{"date":"2026-05-29","open":71600,"high":71900,"low":68000,"close":70100,"volume":84027,"rsi_14":45.98,"sma_20":72685.0,"sma_60":67436.67,"sma_120":66597.5},{"date":"2026-06-01","open":70100,"high":71400,"low":68200,"close":69000,"volume":48868,"rsi_14":46.5,"sma_20":72285.0,"sma_60":67668.33,"sma_120":66564.17},{"date":"2026-06-02","open":69500,"high":69500,"low":67500,"close":68600,"volume":41536,"rsi_14":45.38,"sma_20":71830.0,"sma_60":67813.33,"sma_120":66530.83},{"date":"2026-06-04","open":68500,"high":70100,"low":67100,"close":68700,"volume":36672,"rsi_14":47.94,"sma_20":71420.0,"sma_60":67935.0,"sma_120":66497.5},{"date":"2026-06-05","open":68700,"high":68700,"low":66400,"close":67700,"volume":39390,"rsi_14":29.7,"sma_20":71065.0,"sma_60":68045.0,"sma_120":66455.0},{"date":"2026-06-08","open":64500,"high":66200,"low":63000,"close":64600,"volume":36947,"rsi_14":36.24,"sma_20":70570.0,"sma_60":68093.33,"sma_120":66385.0},{"date":"2026-06-09","open":65000,"high":69800,"low":65000,"close":69400,"volume":45734,"rsi_14":45.7,"sma_20":70390.0,"sma_60":68228.33,"sma_120":66367.5},{"date":"2026-06-10","open":68600,"high":69800,"low":66400,"close":67800,"volume":23838,"rsi_14":50.65,"sma_20":70205.0,"sma_60":68331.67,"sma_120":66345.83},{"date":"2026-06-11","open":67000,"high":69300,"low":65700,"close":68900,"volume":52233,"rsi_14":51.28,"sma_20":70055.0,"sma_60":68468.33,"sma_120":66314.17},{"date":"2026-06-12","open":69500,"high":70100,"low":68000,"close":68100,"volume":28348,"rsi_14":42.99,"sma_20":69955.0,"sma_60":68575.0,"sma_120":66277.5},{"date":"2026-06-15","open":69000,"high":71200,"low":68200,"close":71200,"volume":44330,"rsi_14":44.55,"sma_20":69590.0,"sma_60":68711.67,"sma_120":66266.67},{"date":"2026-06-16","open":70500,"high":73700,"low":70400,"close":72600,"volume":65098,"rsi_14":53.08,"sma_20":69690.0,"sma_60":68856.67,"sma_120":66265.83},{"date":"2026-06-17","open":72300,"high":74300,"low":70300,"close":73000,"volume":47645,"rsi_14":66.26,"sma_20":70365.0,"sma_60":69905.0,"sma_120":66304.17},{"date":"2026-06-18","open":71700,"high":72900,"low":69800,"close":70200,"volume":33453,"rsi_14":46.19,"sma_20":69895.0,"sma_60":69025.0,"sma_120":66256.67},{"date":"2026-06-19","open":70000,"high":70200,"low":65500,"close":66300,"volume":66763,"rsi_14":42.58,"sma_20":69795.0,"sma_60":69093.33,"sma_120":66211.67},{"date":"2026-06-22","open":66200,"high":68900,"low":63900,"close":64500,"volume":45240,"rsi_14":41.44,"sma_20":69465.0,"sma_60":69121.67,"sma_120":66150.83},{"date":"2026-06-23","open":64900,"high":64900,"low":61100,"close":61300,"volume":65531,"rsi_14":37.46,"sma_20":68850.0,"sma_60":69093.33,"sma_120":66060.83},{"date":"2026-06-24","open":61900,"high":64200,"low":61500,"close":63100,"volume":33234,"rsi_14":40.91,"sma_20":68440.0,"sma_60":69103.33,"sma_120":65985.0},{"date":"2026-06-25","open":63400,"high":64000,"low":60300,"close":60500,"volume":39260,"rsi_14":38.89,"sma_20":67880.0,"sma_60":69076.67,"sma_120":65890.0},{"date":"2026-06-26","open":61200,"high":63000,"low":57800,"close":59200,"volume":34959,"rsi_14":41.18,"sma_20":67240.0,"sma_60":69061.67,"sma_120":65799.17},{"date":"2026-06-29","open":58700,"high":63400,"low":58700,"close":63100,"volume":50700,"rsi_14":39.39,"sma_20":66890.0,"sma_60":69063.33,"sma_120":65736.67},{"date":"2026-06-30","open":64000,"high":64700,"low":61800,"close":62100,"volume":22540,"rsi_14":40.21,"sma_20":66545.0,"sma_60":68998.33,"sma_120":65669.17},{"date":"2026-07-01","open":62400,"high":65200,"low":61800,"close":64800,"volume":47452,"rsi_14":43.32,"sma_20":66355.0,"sma_60":69028.33,"sma_120":65623.33},{"date":"2026-07-02","open":63000,"high":66000,"low":61000,"close":63100,"volume":48269,"rsi_14":42.09,"sma_20":66075.0,"sma_60":69033.33,"sma_120":65583.33},{"date":"2026-07-03","open":63100,"high":65300,"low":62200,"close":63200,"volume":20044,"rsi_14":36.01,"sma_20":65850.0,"sma_60":69070.0,"sma_120":65522.5},{"date":"2026-07-06","open":63400,"high":64800,"low":62200,"close":64100,"volume":35174,"rsi_14":34.88,"sma_20":65825.0,"sma_60":69101.67,"sma_120":65487.5},{"date":"2026-07-07","open":63500,"high":65000,"low":62400,"close":64200,"volume":55290,"rsi_14":34.17,"sma_20":65565.0,"sma_60":69088.33,"sma_120":65437.5},{"date":"2026-07-08","open":63100,"high":63900,"low":61300,"close":62300,"volume":57645,"rsi_14":35.32,"sma_20":65290.0,"sma_60":69055.0,"sma_120":65370.83},{"date":"2026-07-09","open":61900,"high":62300,"low":60200,"close":60900,"volume":27042,"rsi_14":38.93,"sma_20":64890.0,"sma_60":68998.33,"sma_120":65361.67},{"date":"2026-07-10","open":61000,"high":64500,"low":61000,"close":63400,"volume":20879,"rsi_14":47.81,"sma_20":64655.0,"sma_60":68896.67,"sma_120":65369.17},{"date":"2026-07-13","open":63700,"high":65200,"low":62000,"close":63400,"volume":21890,"rsi_14":54.79,"sma_20":64265.0,"sma_60":68793.33,"sma_120":65389.17},{"date":"2026-07-14","open":62200,"high":63600,"low":61200,"close":62400,"volume":53199,"rsi_14":48.34,"sma_20":63755.0,"sma_60":68681.67,"sma_120":65415.0},{"date":"2026-07-15","open":63400,"high":64300,"low":62200,"close":63000,"volume":19527,"rsi_14":56.54,"sma_20":63255.0,"sma_60":68565.0,"sma_120":65453.33},{"date":"2026-07-16","open":63300,"high":63300,"low":61200,"close":62000,"volume":25120,"rsi_14":57.45,"sma_20":62845.0,"sma_60":68438.33,"sma_120":65505.0},{"date":"2026-07-20","open":62000,"high":63600,"low":61000,"close":62700,"volume":26813,"rsi_14":48.72,"sma_20":62665.0,"sma_60":68345.0,"sma_120":65544.17},{"date":"2026-07-21","open":62700,"high":64100,"low":61500,"close":62800,"volume":24824,"rsi_14":52.38,"sma_20":62580.0,"sma_60":68246.67,"sma_120":65596.67},{"date":"2026-07-22","open":63600,"high":65200,"low":62400,"close":62400,"volume":22674,"rsi_14":40.32,"sma_20":62635.0,"sma_60":68145.0,"sma_120":65655.0},{"date":"2026-07-23","open":62500,"high":65300,"low":62500,"close":64900,"volume":19533,"rsi_14":56.82,"sma_20":62725.0,"sma_60":68043.33,"sma_120":65740.0},{"date":"2026-07-24","open":65000,"high":66900,"low":64200,"close":65200,"volume":28627,"rsi_14":57.46,"sma_20":62960.0,"sma_60":67940.0,"sma_120":65807.5},{"date":"2026-07-27","open":65500,"high":66700,"low":64100,"close":64200,"volume":12416,"rsi_14":50.37,"sma_20":63210.0,"sma_60":67748.33,"sma_120":65863.33},{"date":"2026-07-28","open":63200,"high":63600,"low":60900,"close":61300,"volume":26930,"rsi_14":41.1,"sma_20":63120.0,"sma_60":67565.0,"sma_120":65880.83},{"date":"2026-07-29","open":61900,"high":63100,"low":58100,"close":59600,"volume":43612,"rsi_14":41.61,"sma_20":62995.0,"sma_60":67275.0,"sma_120":65909.17},{"date":"2026-07-30","open":58100,"high":63200,"low":58100,"close":61400,"volume":36131,"rsi_14":51.52,"sma_20":62825.0,"sma_60":67003.33,"sma_120":65939.17},{"date":"2026-07-31","open":61900,"high":64000,"low":61900,"close":63500,"volume":33342,"rsi_14":50.31,"sma_20":62845.0,"sma_60":66780.0,"sma_120":66000.83},{"date":"2026-08-03","open":63100,"high":66400,"low":62300,"close":65400,"volume":48239,"rsi_14":55.56,"sma_20":62955.0,"sma_60":66623.33,"sma_120":66066.67},{"date":"2026-08-04","open":65400,"high":70400,"low":65400,"close":68500,"volume":49493,"rsi_14":65.17,"sma_20":63175.0,"sma_60":66523.33,"sma_120":66150.83},{"date":"2026-08-05","open":68800,"high":69700,"low":68000,"close":68600,"volume":20836,"rsi_14":64.29,"sma_20":63395.0,"sma_60":66450.0,"sma_120":66221.67},{"date":"2026-08-06","open":69400,"high":72800,"low":68700,"close":72000,"volume":73371,"rsi_14":72.73,"sma_20":63880.0,"sma_60":66458.33,"sma_120":66328.33},{"date":"2026-08-07","open":72400,"high":73900,"low":71300,"close":73000,"volume":50167,"rsi_14":73.09,"sma_20":64485.0,"sma_60":66476.67,"sma_120":66432.5},{"date":"2026-08-10","open":73000,"high":73500,"low":71000,"close":71800,"volume":24784,"rsi_14":69.23,"sma_20":64905.0,"sma_60":66505.0,"sma_120":66518.33},{"date":"2026-08-11","open":71900,"high":77900,"low":71900,"close":77000,"volume":135582,"rsi_14":75.89,"sma_20":65585.0,"sma_60":66480.0,"sma_120":66641.67},{"date":"2026-08-12","open":70800,"high":70800,"low":65900,"close":68300,"volume":458701,"rsi_14":54.94,"sma_20":65880.0,"sma_60":66441.67,"sma_120":66635.83},{"date":"2026-08-13","open":68600,"high":69300,"low":67500,"close":68300,"volume":101057,"rsi_14":54.55,"sma_20":66145.0,"sma_60":66386.67,"sma_120":66641.67},{"date":"2026-08-14","open":68500,"high":69000,"low":66800,"close":68100,"volume":68182,"rsi_14":55.86,"sma_20":66450.0,"sma_60":66396.67,"sma_120":66647.5},{"date":"2026-08-18","open":68300,"high":69400,"low":65900,"close":66300,"volume":73397,"rsi_14":57.76,"sma_20":66630.0,"sma_60":66363.33,"sma_120":66630.83},{"date":"2026-08-19","open":65000,"high":65800,"low":63700,"close":64800,"volume":35744,"rsi_14":58.13,"sma_20":66730.0,"sma_60":66258.33,"sma_120":66598.33},{"date":"2026-08-20","open":65200,"high":65600,"low":64600,"close":64900,"volume":37179,"rsi_14":55.78,"sma_20":66855.0,"sma_60":66113.33,"sma_120":66571.67},{"date":"2026-08-21","open":64300,"high":64300,"low":62300,"close":63300,"volume":39679,"rsi_14":49.66,"sma_20":66775.0,"sma_60":65980.0,"sma_120":66535.0},{"date":"2026-08-24","open":63500,"high":64700,"low":62900,"close":63900,"volume":16039,"rsi_14":47.37,"sma_20":66710.0,"sma_60":65850.0,"sma_120":66509.17},{"date":"2026-08-25","open":63800,"high":64400,"low":62400,"close":64300,"volume":15550,"rsi_14":41.86,"sma_20":66715.0,"sma_60":65721.67,"sma_120":66509.17},{"date":"2026-08-26","open":64200,"high":64600,"low":63400,"close":64400,"volume":23988,"rsi_14":41.86,"sma_20":66870.0,"sma_60":65626.67,"sma_120":66531.67},{"date":"2026-08-27","open":63800,"high":64500,"low":62500,"close":62900,"volume":69526,"rsi_14":30.96,"sma_20":67035.0,"sma_60":65525.0,"sma_120":66596.67},{"date":"2026-08-28","open":62900,"high":63600,"low":61800,"close":63300,"volume":26623,"rsi_14":29.18,"sma_20":67130.0,"sma_60":65436.67,"sma_120":66625.0},{"date":"2026-08-31","open":63200,"high":63700,"low":61900,"close":62600,"volume":19315,"rsi_14":29.82,"sma_20":67085.0,"sma_60":65335.0,"sma_120":66635.0},{"date":"2026-09-01","open":62700,"high":63100,"low":61000,"close":61800,"volume":27084,"rsi_14":8.7,"sma_20":66905.0,"sma_60":65236.67,"sma_120":66640.83},{"date":"2026-09-02","open":61000,"high":61400,"low":60000,"close":60300,"volume":30852,"rsi_14":14.29,"sma_20":66495.0,"sma_60":65165.0,"sma_120":66629.17},{"date":"2026-09-03","open":60900,"high":61100,"low":59700,"close":60300,"volume":33273,"rsi_14":14.29,"sma_20":66080.0,"sma_60":65013.33,"sma_120":66620.83},{"date":"2026-09-04","open":60400,"high":61600,"low":60400,"close":61000,"volume":43634,"rsi_14":19.66,"sma_20":65530.0,"sma_60":64900.0,"sma_120":66615.83},{"date":"2026-09-07","open":61000,"high":61700,"low":61000,"close":61300,"volume":11465,"rsi_14":25.49,"sma_20":64945.0,"sma_60":64773.33,"sma_120":66620.83},{"date":"2026-09-08","open":61700,"high":61700,"low":59900,"close":60000,"volume":52473,"rsi_14":26.0,"sma_20":64355.0,"sma_60":64638.33,"sma_120":66606.67},{"date":"2026-09-09","open":60400,"high":60500,"low":59400,"close":59600,"volume":30728,"rsi_14":24.27,"sma_20":63485.0,"sma_60":64445.0,"sma_120":66578.33},{"date":"2026-09-10","open":59400,"high":60600,"low":59100,"close":60600,"volume":23478,"rsi_14":36.08,"sma_20":63100.0,"sma_60":64245.0,"sma_120":66550.83},{"date":"2026-09-11","open":59800,"high":61400,"low":59600,"close":60600,"volume":18523,"rsi_14":31.87,"sma_20":62715.0,"sma_60":64038.33,"sma_120":66499.17},{"date":"2026-09-14","open":60700,"high":61000,"low":59300,"close":60000,"volume":34111,"rsi_14":26.88,"sma_20":62310.0,"sma_60":63868.33,"sma_120":66446.67},{"date":"2026-09-15","open":59100,"high":60100,"low":59100,"close":59600,"volume":23216,"rsi_14":25.0,"sma_20":61975.0,"sma_60":63756.67,"sma_120":66425.0},{"date":"2026-09-16","open":59400,"high":59700,"low":58100,"close":59000,"volume":46472,"rsi_14":27.59,"sma_20":61685.0,"sma_60":63665.0,"sma_120":66393.33},{"date":"2026-09-17","open":59200,"high":59500,"low":58700,"close":59300,"volume":20054,"rsi_14":26.74,"sma_20":61405.0,"sma_60":63631.67,"sma_120":66362.5},{"date":"2026-09-18","open":59300,"high":61700,"low":59300,"close":60800,"volume":38815,"rsi_14":40.43,"sma_20":61280.0,"sma_60":63593.33,"sma_120":66348.33},{"date":"2026-09-21","open":61100,"high":61500,"low":60100,"close":60600,"volume":23765,"rsi_14":43.18,"sma_20":61115.0,"sma_60":63595.0,"sma_120":66335.83},{"date":"2026-09-22","open":60900,"high":62100,"low":60600,"close":61300,"volume":29024,"rsi_14":56.25,"sma_20":60965.0,"sma_60":63630.0,"sma_120":66345.83},{"date":"2026-09-23","open":61200,"high":61200,"low":59900,"close":60300,"volume":27476,"rsi_14":50.0,"sma_20":60760.0,"sma_60":63583.33,"sma_120":66323.33},{"date":"2026-09-28","open":60700,"high":61300,"low":59900,"close":60400,"volume":16870,"rsi_14":46.43,"sma_20":60635.0,"sma_60":63555.0,"sma_120":66276.67},{"date":"2026-09-29","open":61000,"high":61300,"low":60000,"close":60800,"volume":32546,"rsi_14":47.06,"sma_20":60510.0,"sma_60":63488.33,"sma_120":66258.33},{"date":"2026-09-30","open":60900,"high":62600,"low":60900,"close":61100,"volume":23425,"rsi_14":57.33,"sma_20":60435.0,"sma_60":63455.0,"sma_120":66244.17},{"date":"2026-10-01","open":61700,"high":61900,"low":60800,"close":61600,"volume":20999,"rsi_14":63.16,"sma_20":60425.0,"sma_60":63428.33,"sma_120":66249.17},{"date":"2026-10-02","open":61900,"high":61900,"low":60700,"close":61300,"volume":25035,"rsi_14":55.07,"sma_20":60475.0,"sma_60":63381.67,"sma_120":66241.67},{"date":"2026-10-06","open":61600,"high":62000,"low":60600,"close":61300,"volume":24012,"rsi_14":55.07,"sma_20":60525.0,"sma_60":63333.33,"sma_120":66210.83},{"date":"2026-10-07","open":61400,"high":62400,"low":60900,"close":61700,"volume":21841,"rsi_14":62.69,"sma_20":60560.0,"sma_60":63323.33,"sma_120":66189.17},{"date":"2026-10-08","open":61700,"high":62300,"low":60400,"close":60900,"volume":13029,"rsi_14":59.15,"sma_20":60540.0,"sma_60":63323.33,"sma_120":66160.83},{"date":"2026-10-12","open":61500,"high":62300,"low":60900,"close":61300,"volume":37891,"rsi_14":66.67,"sma_20":60605.0,"sma_60":63288.33,"sma_120":66092.5},{"date":"2026-10-13","open":60600,"high":63000,"low":60500,"close":62800,"volume":54163,"rsi_14":71.6,"sma_20":60765.0,"sma_60":63278.33,"sma_120":66035.83},{"date":"2026-10-14","open":62900,"high":67100,"low":62900,"close":65800,"volume":117710,"rsi_14":76.04,"sma_20":61025.0,"sma_60":63335.0,"sma_120":66008.33},{"date":"2026-10-15","open":64300,"high":64900,"low":61200,"close":62100,"volume":49819,"rsi_14":55.73,"sma_20":61100.0,"sma_60":63320.0,"sma_120":65942.5},{"date":"2026-10-16","open":62700,"high":63300,"low":60400,"close":61900,"volume":52116,"rsi_14":52.38,"sma_20":61195.0,"sma_60":63318.33,"sma_120":65878.33},{"date":"2026-10-19","open":60500,"high":61600,"low":60500,"close":61500,"volume":55662,"rsi_14":55.0,"sma_20":61290.0,"sma_60":63298.33,"sma_120":65821.67},{"date":"2026-10-20","open":61500,"high":62400,"low":59100,"close":59400,"volume":72438,"rsi_14":46.43,"sma_20":61310.0,"sma_60":63241.67,"sma_120":65744.17},{"date":"2026-10-21","open":60100,"high":60700,"low":59300,"close":59900,"volume":29015,"rsi_14":46.81,"sma_20":61340.0,"sma_60":63200.0,"sma_120":65672.5},{"date":"2026-10-22","open":60700,"high":61000,"low":59800,"close":59800,"volume":22177,"rsi_14":45.32,"sma_20":61290.0,"sma_60":63115.0,"sma_120":65579.17},{"date":"2026-10-23","open":58896,"high":59488,"low":57613,"close":59100,"volume":38072}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10951.4932992735,"pbr":0.96,"per":5.4,"roa":4.09,"roe":7.64,"grade":"C","comment":"PER 5.42배, ROE 7.64%","revenue":1558301140701.0,"analysis":"PER 5.4배입니다. ROE 7.6%입니다. 시가총액 8653.48억. 매출 1.56조, 영업이익 2008.08억.","eps_basis":"TTM","debt_ratio":0.866683417607207,"market_cap":860977310400,"net_income":159119218665.0,"total_debt":776212081466.0,"ttm_window":"2025Q3~2026Q2","gross_margin":56.99,"total_assets":1671824095838.0,"total_equity":895612014372.0,"profit_margin":10.21,"revenue_basis":"TTM","dividend_yield":1.1,"net_income_basis":"TTM","operating_income":200808023925.0,"operating_margin":12.89,"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":59100.0,"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":58900.0},{"date":"2016-10-25","close":58300.0},{"date":"2016-10-26","close":58300.0},{"date":"2016-10-27","close":59500.0},{"date":"2016-10-28","close":59900.0},{"date":"2016-10-31","close":58700.0},{"date":"2016-11-01","close":59900.0},{"date":"2016-11-02","close":57700.0},{"date":"2016-11-03","close":55700.0},{"date":"2016-11-04","close":56000.0},{"date":"2016-11-07","close":57100.0},{"date":"2016-11-08","close":48850.0},{"date":"2016-11-09","close":45750.0},{"date":"2016-11-10","close":49650.0},{"date":"2016-11-11","close":48500.0},{"date":"2016-11-14","close":49050.0},{"date":"2016-11-15","close":50200.0},{"date":"2016-11-16","close":52100.0},{"date":"2016-11-17","close":52000.0},{"date":"2016-11-18","close":49550.0},{"date":"2016-11-21","close":47900.0},{"date":"2016-11-22","close":49000.0},{"date":"2016-11-23","close":48900.0},{"date":"2016-11-24","close":48150.0},{"date":"2016-11-25","close":47150.0},{"date":"2016-11-28","close":46650.0},{"date":"2016-11-29","close":47800.0},{"date":"2016-11-30","close":48050.0},{"date":"2016-12-01","close":47950.0},{"date":"2016-12-02","close":47200.0},{"date":"2016-12-05","close":46000.0},{"date":"2016-12-06","close":46450.0},{"date":"2016-12-07","close":46500.0},{"date":"2016-12-08","close":47650.0},{"date":"2016-12-09","close":48200.0},{"date":"2016-12-12","close":49100.0},{"date":"2016-12-13","close":49650.0},{"date":"2016-12-14","close":49800.0},{"date":"2016-12-15","close":49800.0},{"date":"2016-12-16","close":48400.0},{"date":"2016-12-19","close":46500.0},{"date":"2016-12-20","close":46000.0},{"date":"2016-12-21","close":45200.0},{"date":"2016-12-22","close":45450.0},{"date":"2016-12-23","close":45700.0},{"date":"2016-12-26","close":44100.0},{"date":"2016-12-27","close":43300.0},{"date":"2016-12-28","close":42750.0},{"date":"2016-12-29","close":43050.0},{"date":"2017-01-02","close":43800.0},{"date":"2017-01-03","close":45550.0},{"date":"2017-01-04","close":45750.0},{"date":"2017-01-05","close":46200.0},{"date":"2017-01-06","close":45700.0},{"date":"2017-01-09","close":45600.0},{"date":"2017-01-10","close":46000.0},{"date":"2017-01-11","close":46600.0},{"date":"2017-01-12","close":45300.0},{"date":"2017-01-13","close":45150.0},{"date":"2017-01-16","close":44900.0},{"date":"2017-01-17","close":44600.0},{"date":"2017-01-18","close":46100.0},{"date":"2017-01-19","close":45700.0},{"date":"2017-01-20","close":45800.0},{"date":"2017-01-23","close":49750.0},{"date":"2017-01-24","close":48200.0},{"date":"2017-01-25","close":48800.0},{"date":"2017-01-26","close":48100.0},{"date":"2017-01-31","close":48050.0},{"date":"2017-02-01","close":49950.0},{"date":"2017-02-02","close":49700.0},{"date":"2017-02-03","close":51000.0},{"date":"2017-02-06","close":50800.0},{"date":"2017-02-07","close":44700.0},{"date":"2017-02-08","close":44550.0},{"date":"2017-02-09","close":43800.0},{"date":"2017-02-10","close":43650.0},{"date":"2017-02-13","close":42950.0},{"date":"2017-02-14","close":43150.0},{"date":"2017-02-15","close":42600.0},{"date":"2017-02-16","close":42200.0},{"date":"2017-02-17","close":41150.0},{"date":"2017-02-20","close":40250.0},{"date":"2017-02-21","close":40550.0},{"date":"2017-02-22","close":40700.0},{"date":"2017-02-23","close":40200.0},{"date":"2017-02-24","close":40500.0},{"date":"2017-02-27","close":40550.0},{"date":"2017-02-28","close":40850.0},{"date":"2017-03-02","close":41050.0},{"date":"2017-03-03","close":40200.0},{"date":"2017-03-06","close":38800.0},{"date":"2017-03-07","close":38200.0},{"date":"2017-03-08","close":39850.0},{"date":"2017-03-09","close":40000.0},{"date":"2017-03-10","close":40300.0},{"date":"2017-03-13","close":40800.0},{"date":"2017-03-14","close":40200.0},{"date":"2017-03-15","close":40850.0},{"date":"2017-03-16","close":39400.0},{"date":"2017-03-17","close":39400.0},{"date":"2017-03-20","close":37750.0},{"date":"2017-03-21","close":32950.0},{"date":"2017-03-22","close":32150.0},{"date":"2017-03-23","close":31500.0},{"date":"2017-03-24","close":30900.0},{"date":"2017-03-27","close":31750.0},{"date":"2017-03-28","close":32600.0},{"date":"2017-03-29","close":32500.0},{"date":"2017-03-30","close":32750.0},{"date":"2017-03-31","close":32500.0},{"date":"2017-04-03","close":33200.0},{"date":"2017-04-04","close":32950.0},{"date":"2017-04-05","close":33350.0},{"date":"2017-04-06","close":33050.0},{"date":"2017-04-07","close":33100.0},{"date":"2017-04-10","close":32250.0},{"date":"2017-04-11","close":31350.0},{"date":"2017-04-12","close":31500.0},{"date":"2017-04-13","close":32950.0},{"date":"2017-04-14","close":32500.0},{"date":"2017-04-17","close":32850.0},{"date":"2017-04-18","close":34750.0},{"date":"2017-04-19","close":35650.0},{"date":"2017-04-20","close":36000.0},{"date":"2017-04-21","close":36300.0},{"date":"2017-04-24","close":36100.0},{"date":"2017-04-25","close":36150.0},{"date":"2017-04-26","close":37050.0},{"date":"2017-04-27","close":36800.0},{"date":"2017-04-28","close":36350.0},{"date":"2017-05-02","close":35350.0},{"date":"2017-05-04","close":35350.0},{"date":"2017-05-08","close":35400.0},{"date":"2017-05-10","close":36600.0},{"date":"2017-05-11","close":38400.0},{"date":"2017-05-12","close":38250.0},{"date":"2017-05-15","close":38800.0},{"date":"2017-05-16","close":38450.0},{"date":"2017-05-17","close":39000.0},{"date":"2017-05-18","close":38550.0},{"date":"2017-05-19","close":38800.0},{"date":"2017-05-22","close":38500.0},{"date":"2017-05-23","close":38900.0},{"date":"2017-05-24","close":39350.0},{"date":"2017-05-25","close":41050.0},{"date":"2017-05-26","close":40450.0},{"date":"2017-05-29","close":39000.0},{"date":"2017-05-30","close":39250.0},{"date":"2017-05-31","close":38900.0},{"date":"2017-06-01","close":38450.0},{"date":"2017-06-02","close":39050.0},{"date":"2017-06-05","close":38800.0},{"date":"2017-06-07","close":37550.0},{"date":"2017-06-08","close":38500.0},{"date":"2017-06-09","close":37600.0},{"date":"2017-06-12","close":37600.0},{"date":"2017-06-13","close":37450.0},{"date":"2017-06-14","close":36850.0},{"date":"2017-06-15","close":39700.0},{"date":"2017-06-16","close":40000.0},{"date":"2017-06-19","close":40900.0},{"date":"2017-06-20","close":40800.0},{"date":"2017-06-21","close":42600.0},{"date":"2017-06-22","close":42050.0},{"date":"2017-06-23","close":41700.0},{"date":"2017-06-26","close":41800.0},{"date":"2017-06-27","close":42850.0},{"date":"2017-06-28","close":40800.0},{"date":"2017-06-29","close":41850.0},{"date":"2017-06-30","close":41800.0},{"date":"2017-07-03","close":40550.0},{"date":"2017-07-04","close":39000.0},{"date":"2017-07-05","close":39400.0},{"date":"2017-07-06","close":38500.0},{"date":"2017-07-07","close":38500.0},{"date":"2017-07-10","close":39350.0},{"date":"2017-07-11","close":39000.0},{"date":"2017-07-12","close":38150.0},{"date":"2017-07-13","close":37850.0},{"date":"2017-07-14","close":36650.0},{"date":"2017-07-17","close":37450.0},{"date":"2017-07-18","close":38150.0},{"date":"2017-07-19","close":37700.0},{"date":"2017-07-20","close":37550.0},{"date":"2017-07-21","close":37300.0},{"date":"2017-07-24","close":36500.0},{"date":"2017-07-25","close":35500.0},{"date":"2017-07-26","close":35750.0},{"date":"2017-07-27","close":35600.0},{"date":"2017-07-28","close":35200.0},{"date":"2017-07-31","close":35350.0},{"date":"2017-08-01","close":36350.0},{"date":"2017-08-02","close":35950.0},{"date":"2017-08-03","close":35400.0},{"date":"2017-08-04","close":35300.0},{"date":"2017-08-07","close":34100.0},{"date":"2017-08-08","close":34500.0},{"date":"2017-08-09","close":34300.0},{"date":"2017-08-10","close":34250.0},{"date":"2017-08-11","close":33750.0},{"date":"2017-08-14","close":33300.0},{"date":"2017-08-16","close":32350.0},{"date":"2017-08-17","close":32800.0},{"date":"2017-08-18","close":33000.0},{"date":"2017-08-21","close":33250.0},{"date":"2017-08-22","close":33150.0},{"date":"2017-08-23","close":33150.0},{"date":"2017-08-24","close":33550.0},{"date":"2017-08-25","close":35050.0},{"date":"2017-08-28","close":34950.0},{"date":"2017-08-29","close":34700.0},{"date":"2017-08-30","close":34350.0},{"date":"2017-08-31","close":35450.0},{"date":"2017-09-01","close":35850.0},{"date":"2017-09-04","close":35050.0},{"date":"2017-09-05","close":35100.0},{"date":"2017-09-06","close":34200.0},{"date":"2017-09-07","close":34150.0},{"date":"2017-09-08","close":34000.0},{"date":"2017-09-11","close":33600.0},{"date":"2017-09-12","close":33800.0},{"date":"2017-09-13","close":33250.0},{"date":"2017-09-14","close":33500.0},{"date":"2017-09-15","close":33250.0},{"date":"2017-09-18","close":33150.0},{"date":"2017-09-19","close":33650.0},{"date":"2017-09-20","close":33100.0},{"date":"2017-09-21","close":32650.0},{"date":"2017-09-22","close":31500.0},{"date":"2017-09-25","close":32500.0},{"date":"2017-09-26","close":32650.0},{"date":"2017-09-27","close":32800.0},{"date":"2017-09-28","close":34000.0},{"date":"2017-09-29","close":34050.0},{"date":"2017-10-10","close":33350.0},{"date":"2017-10-11","close":33300.0},{"date":"2017-10-12","close":33500.0},{"date":"2017-10-13","close":32600.0},{"date":"2017-10-16","close":33550.0},{"date":"2017-10-17","close":33750.0},{"date":"2017-10-18","close":34100.0},{"date":"2017-10-19","close":35000.0},{"date":"2017-10-20","close":35950.0},{"date":"2017-10-23","close":37300.0},{"date":"2017-10-24","close":40000.0},{"date":"2017-10-25","close":39600.0},{"date":"2017-10-26","close":41000.0},{"date":"2017-10-27","close":41150.0},{"date":"2017-10-30","close":41250.0},{"date":"2017-10-31","close":40450.0},{"date":"2017-11-01","close":40900.0},{"date":"2017-11-02","close":41250.0},{"date":"2017-11-03","close":41950.0},{"date":"2017-11-06","close":46800.0},{"date":"2017-11-07","close":46050.0},{"date":"2017-11-08","close":49150.0},{"date":"2017-11-09","close":48850.0},{"date":"2017-11-10","close":49700.0},{"date":"2017-11-13","close":51200.0},{"date":"2017-11-14","close":48800.0},{"date":"2017-11-15","close":51300.0},{"date":"2017-11-16","close":51200.0},{"date":"2017-11-17","close":49000.0},{"date":"2017-11-20","close":50300.0},{"date":"2017-11-21","close":49400.0},{"date":"2017-11-22","close":49400.0},{"date":"2017-11-23","close":48350.0},{"date":"2017-11-24","close":48950.0},{"date":"2017-11-27","close":50000.0},{"date":"2017-11-28","close":48450.0},{"date":"2017-11-29","close":48650.0},{"date":"2017-11-30","close":47500.0},{"date":"2017-12-01","close":47050.0},{"date":"2017-12-04","close":48500.0},{"date":"2017-12-05","close":48450.0},{"date":"2017-12-06","close":46800.0},{"date":"2017-12-07","close":45850.0},{"date":"2017-12-08","close":45800.0},{"date":"2017-12-11","close":47150.0},{"date":"2017-12-12","close":46750.0},{"date":"2017-12-13","close":46950.0},{"date":"2017-12-14","close":48950.0},{"date":"2017-12-15","close":49400.0},{"date":"2017-12-18","close":52600.0},{"date":"2017-12-19","close":52600.0},{"date":"2017-12-20","close":54900.0},{"date":"2017-12-21","close":53800.0},{"date":"2017-12-22","close":51900.0},{"date":"2017-12-26","close":53200.0},{"date":"2017-12-27","close":52400.0},{"date":"2017-12-28","close":51300.0},{"date":"2018-01-02","close":47369.0273},{"date":"2018-01-03","close":47925.2227},{"date":"2018-01-04","close":46302.9922},{"date":"2018-01-05","close":45144.2578},{"date":"2018-01-08","close":44727.1172},{"date":"2018-01-09","close":50428.0859},{"date":"2018-01-10","close":50798.8828},{"date":"2018-01-11","close":49593.7969},{"date":"2018-01-12","close":47925.2227},{"date":"2018-01-15","close":50428.0859},{"date":"2018-01-16","close":50057.2891},{"date":"2018-01-17","close":49037.6055},{"date":"2018-01-18","close":49686.4922},{"date":"2018-01-19","close":53301.7383},{"date":"2018-01-22","close":52003.9648},{"date":"2018-01-23","close":55897.3086},{"date":"2018-01-24","close":56360.8047},{"date":"2018-01-25","close":56546.1992},{"date":"2018-01-26","close":58400.1719},{"date":"2018-01-29","close":60903.0391},{"date":"2018-01-30","close":63127.8008},{"date":"2018-01-31","close":63035.1055},{"date":"2018-02-01","close":61644.625},{"date":"2018-02-02","close":61830.0156},{"date":"2018-02-05","close":60810.3359},{"date":"2018-02-06","close":63405.9062},{"date":"2018-02-07","close":58400.1719},{"date":"2018-02-08","close":60439.5469},{"date":"2018-02-09","close":64703.6875},{"date":"2018-02-12","close":62478.9102},{"date":"2018-02-13","close":57287.7891},{"date":"2018-02-14","close":58678.2734},{"date":"2018-02-19","close":57287.7891},{"date":"2018-02-20","close":57195.0859},{"date":"2018-02-21","close":57195.0859},{"date":"2018-02-22","close":55433.8125},{"date":"2018-02-23","close":55619.207},{"date":"2018-02-26","close":55619.207},{"date":"2018-02-27","close":56638.8984},{"date":"2018-02-28","close":58029.3711},{"date":"2018-03-02","close":58029.3711},{"date":"2018-03-05","close":56731.5898},{"date":"2018-03-06","close":54784.9219},{"date":"2018-03-07","close":55433.8125},{"date":"2018-03-08","close":57473.1836},{"date":"2018-03-09","close":56731.5898},{"date":"2018-03-12","close":58956.3633},{"date":"2018-03-13","close":57473.1836},{"date":"2018-03-14","close":56082.707},{"date":"2018-03-15","close":58122.0742},{"date":"2018-03-16","close":58122.0742},{"date":"2018-03-19","close":58029.3711},{"date":"2018-03-20","close":59049.0664},{"date":"2018-03-21","close":59419.8594},{"date":"2018-03-22","close":60717.6367},{"date":"2018-03-23","close":59605.2539},{"date":"2018-03-26","close":63776.6914},{"date":"2018-03-27","close":63962.1016},{"date":"2018-03-28","close":64796.3711},{"date":"2018-03-29","close":63683.9922},{"date":"2018-03-30","close":64147.4844},{"date":"2018-04-02","close":62664.3086},{"date":"2018-04-03","close":61459.2305},{"date":"2018-04-04","close":61366.5234},{"date":"2018-04-05","close":61551.9219},{"date":"2018-04-06","close":61273.8203},{"date":"2018-04-09","close":58863.6641},{"date":"2018-04-10","close":58214.7734},{"date":"2018-04-11","close":58770.9688},{"date":"2018-04-12","close":58678.2734},{"date":"2018-04-13","close":57473.1836},{"date":"2018-04-16","close":58029.3711},{"date":"2018-04-17","close":56916.9922},{"date":"2018-04-18","close":55155.7227},{"date":"2018-04-19","close":54599.5312},{"date":"2018-04-20","close":55063.0156},{"date":"2018-04-23","close":55063.0156},{"date":"2018-04-24","close":54692.2266},{"date":"2018-04-25","close":55526.5156},{"date":"2018-04-26","close":54228.7305},{"date":"2018-04-27","close":54043.332},{"date":"2018-04-30","close":55341.1172},{"date":"2018-05-02","close":57751.2773},{"date":"2018-05-03","close":58492.8711},{"date":"2018-05-04","close":59141.7617},{"date":"2018-05-08","close":59049.0664},{"date":"2018-05-09","close":56824.293},{"date":"2018-05-10","close":55248.418},{"date":"2018-05-11","close":56082.707},{"date":"2018-05-14","close":54784.9219},{"date":"2018-05-15","close":58307.4727},{"date":"2018-05-16","close":57473.1836},{"date":"2018-05-17","close":56731.5898},{"date":"2018-05-18","close":56360.8047},{"date":"2018-05-21","close":54321.4297},{"date":"2018-05-23","close":54506.8203},{"date":"2018-05-24","close":53857.9336},{"date":"2018-05-25","close":52930.9453},{"date":"2018-05-28","close":52189.3594},{"date":"2018-05-29","close":49964.5898},{"date":"2018-05-30","close":47925.2227},{"date":"2018-05-31","close":48481.4102},{"date":"2018-06-01","close":49408.3984},{"date":"2018-06-04","close":48759.5078},{"date":"2018-06-05","close":48574.1094},{"date":"2018-06-07","close":51262.3711},{"date":"2018-06-08","close":50984.2734},{"date":"2018-06-11","close":51633.168},{"date":"2018-06-12","close":52930.9453},{"date":"2018-06-14","close":51076.9805},{"date":"2018-06-15","close":51262.3711},{"date":"2018-06-18","close":49315.7031},{"date":"2018-06-19","close":49501.0977},{"date":"2018-06-20","close":50984.2734},{"date":"2018-06-21","close":50428.0859},{"date":"2018-06-22","close":49223.0},{"date":"2018-06-25","close":53209.0469},{"date":"2018-06-26","close":53116.3438},{"date":"2018-06-27","close":52838.2539},{"date":"2018-06-28","close":55526.5156},{"date":"2018-06-29","close":55433.8125},{"date":"2018-07-02","close":55248.418},{"date":"2018-07-03","close":55711.9102},{"date":"2018-07-04","close":57473.1836},{"date":"2018-07-05","close":57473.1836},{"date":"2018-07-06","close":55619.207},{"date":"2018-07-09","close":55619.207},{"date":"2018-07-10","close":55711.9102},{"date":"2018-07-11","close":57195.0859},{"date":"2018-07-12","close":61644.625},{"date":"2018-07-13","close":61922.7188},{"date":"2018-07-16","close":62108.125},{"date":"2018-07-17","close":62108.125},{"date":"2018-07-18","close":60254.1445},{"date":"2018-07-19","close":58863.6641},{"date":"2018-07-20","close":58122.0742},{"date":"2018-07-23","close":57843.9766},{"date":"2018-07-24","close":57658.5859},{"date":"2018-07-25","close":58400.1719},{"date":"2018-07-26","close":56268.1016},{"date":"2018-07-27","close":57195.0859},{"date":"2018-07-30","close":56916.9922},{"date":"2018-07-31","close":57473.1836},{"date":"2018-08-01","close":56360.8047},{"date":"2018-08-02","close":55619.207},{"date":"2018-08-03","close":55804.6094},{"date":"2018-08-06","close":54321.4297},{"date":"2018-08-07","close":52652.8516},{"date":"2018-08-08","close":52930.9453},{"date":"2018-08-09","close":51633.168},{"date":"2018-08-10","close":51818.5664},{"date":"2018-08-13","close":49593.7969},{"date":"2018-08-14","close":49223.0},{"date":"2018-08-16","close":51076.9805},{"date":"2018-08-17","close":51447.7695},{"date":"2018-08-20","close":49593.7969},{"date":"2018-08-21","close":50149.9844},{"date":"2018-08-22","close":49223.0},{"date":"2018-08-23","close":49871.8906},{"date":"2018-08-24","close":50984.2734},{"date":"2018-08-27","close":50520.7891},{"date":"2018-08-28","close":52282.0625},{"date":"2018-08-29","close":52467.457},{"date":"2018-08-30","close":48296.0195},{"date":"2018-08-31","close":46302.9922},{"date":"2018-09-03","close":46349.3398},{"date":"2018-09-04","close":46534.7422},{"date":"2018-09-05","close":46627.4375},{"date":"2018-09-06","close":46349.3398},{"date":"2018-09-07","close":46534.7422},{"date":"2018-09-10","close":46812.8398},{"date":"2018-09-11","close":47276.3281},{"date":"2018-09-12","close":46627.4375},{"date":"2018-09-13","close":47647.1211},{"date":"2018-09-14","close":47461.7227},{"date":"2018-09-17","close":46998.2344},{"date":"2018-09-18","close":46998.2344},{"date":"2018-09-19","close":46812.8398},{"date":"2018-09-20","close":46256.6445},{"date":"2018-09-21","close":46534.7422},{"date":"2018-09-27","close":49037.6055},{"date":"2018-09-28","close":50242.6914},{"date":"2018-10-01","close":49964.5898},{"date":"2018-10-02","close":50057.2891},{"date":"2018-10-04","close":49130.3008},{"date":"2018-10-05","close":47739.8203},{"date":"2018-10-08","close":48388.7109},{"date":"2018-10-10","close":47554.4297},{"date":"2018-10-11","close":42270.5977},{"date":"2018-10-12","close":42780.4492},{"date":"2018-10-15","close":43336.6328},{"date":"2018-10-16","close":42548.6914},{"date":"2018-10-17","close":42595.0469},{"date":"2018-10-18","close":40323.9258},{"date":"2018-10-19","close":40323.9258},{"date":"2018-10-22","close":40092.1797},{"date":"2018-10-23","close":38284.5586},{"date":"2018-10-24","close":36847.7227},{"date":"2018-10-25","close":35688.9922},{"date":"2018-10-26","close":36152.4883},{"date":"2018-10-29","close":33510.5742},{"date":"2018-10-30","close":34298.5117},{"date":"2018-10-31","close":34066.7695},{"date":"2018-11-01","close":35318.1992},{"date":"2018-11-02","close":36986.7734},{"date":"2018-11-05","close":36940.4336},{"date":"2018-11-06","close":36152.4883},{"date":"2018-11-07","close":35503.5938},{"date":"2018-11-08","close":36384.2344},{"date":"2018-11-09","close":36569.6289},{"date":"2018-11-12","close":35410.9023},{"date":"2018-11-13","close":34808.3594},{"date":"2018-11-14","close":34622.9648},{"date":"2018-11-15","close":34669.3086},{"date":"2018-11-16","close":35225.5},{"date":"2018-11-19","close":38609.0},{"date":"2018-11-20","close":39582.3359},{"date":"2018-11-21","close":40833.7695},{"date":"2018-11-22","close":41575.3594},{"date":"2018-11-23","close":43336.6328},{"date":"2018-11-26","close":43151.2344},{"date":"2018-11-27","close":43290.2891},{"date":"2018-11-28","close":42316.9453},{"date":"2018-11-29","close":42224.25},{"date":"2018-11-30","close":40833.7695},{"date":"2018-12-03","close":42316.9453},{"date":"2018-12-04","close":41807.1094},{"date":"2018-12-05","close":40833.7695},{"date":"2018-12-06","close":39304.2383},{"date":"2018-12-07","close":39721.3906},{"date":"2018-12-10","close":38377.2578},{"date":"2018-12-11","close":37913.7578},{"date":"2018-12-12","close":40092.1797},{"date":"2018-12-13","close":41436.3125},{"date":"2018-12-14","close":40602.0195},{"date":"2018-12-17","close":39582.3359},{"date":"2018-12-18","close":39118.8438},{"date":"2018-12-19","close":39953.1367},{"date":"2018-12-20","close":39860.4375},{"date":"2018-12-21","close":40602.0195},{"date":"2018-12-24","close":38516.3008},{"date":"2018-12-26","close":37264.8711},{"date":"2018-12-27","close":39363.6406},{"date":"2018-12-28","close":38757.3281},{"date":"2019-01-02","close":37311.5078},{"date":"2019-01-03","close":36098.8828},{"date":"2019-01-04","close":36192.168},{"date":"2019-01-07","close":36378.7227},{"date":"2019-01-08","close":36005.6094},{"date":"2019-01-09","close":37451.4297},{"date":"2019-01-10","close":37264.8711},{"date":"2019-01-11","close":37311.5078},{"date":"2019-01-14","close":37404.7891},{"date":"2019-01-15","close":37731.2656},{"date":"2019-01-16","close":41695.6133},{"date":"2019-01-17","close":39830.0391},{"date":"2019-01-18","close":39969.957},{"date":"2019-01-21","close":39830.0391},{"date":"2019-01-22","close":39410.2812},{"date":"2019-01-23","close":39923.3164},{"date":"2019-01-24","close":40109.8789},{"date":"2019-01-25","close":40622.9062},{"date":"2019-01-28","close":41135.9414},{"date":"2019-01-29","close":40529.6328},{"date":"2019-01-30","close":39969.957},{"date":"2019-01-31","close":39736.7578},{"date":"2019-02-01","close":39690.1172},{"date":"2019-02-07","close":39923.3164},{"date":"2019-02-08","close":39876.6758},{"date":"2019-02-11","close":41229.2227},{"date":"2019-02-12","close":40576.2695},{"date":"2019-02-13","close":41648.9727},{"date":"2019-02-14","close":45473.4023},{"date":"2019-02-15","close":47199.0625},{"date":"2019-02-18","close":47572.1758},{"date":"2019-02-19","close":46732.6641},{"date":"2019-02-20","close":46546.1055},{"date":"2019-02-21","close":45520.0391},{"date":"2019-02-22","close":46126.3555},{"date":"2019-02-25","close":46126.3555},{"date":"2019-02-26","close":46499.4727},{"date":"2019-02-27","close":45426.7617},{"date":"2019-02-28","close":43980.9414},{"date":"2019-03-04","close":46266.2812},{"date":"2019-03-05","close":45846.5156},{"date":"2019-03-06","close":45007.0117},{"date":"2019-03-07","close":47758.7305},{"date":"2019-03-08","close":52422.668},{"date":"2019-03-11","close":54101.6953},{"date":"2019-03-12","close":54101.6953},{"date":"2019-03-13","close":54474.8047},{"date":"2019-03-14","close":54754.6406},{"date":"2019-03-15","close":56247.1016},{"date":"2019-03-18","close":55687.4336},{"date":"2019-03-19","close":55780.707},{"date":"2019-03-20","close":54847.918},{"date":"2019-03-21","close":52422.668},{"date":"2019-03-22","close":54474.8047},{"date":"2019-03-25","close":51583.1602},{"date":"2019-03-26","close":56247.1016},{"date":"2019-03-27","close":55314.3242},{"date":"2019-03-28","close":53075.6211},{"date":"2019-03-29","close":52515.9492},{"date":"2019-04-01","close":52795.7891},{"date":"2019-04-02","close":53448.7344},{"date":"2019-04-03","close":52609.2344},{"date":"2019-04-04","close":52609.2344},{"date":"2019-04-05","close":51303.3281},{"date":"2019-04-08","close":51116.7695},{"date":"2019-04-09","close":50370.5352},{"date":"2019-04-10","close":50277.2617},{"date":"2019-04-11","close":51303.3281},{"date":"2019-04-12","close":51956.2812},{"date":"2019-04-15","close":50650.3789},{"date":"2019-04-16","close":49810.8672},{"date":"2019-04-17","close":51023.4922},{"date":"2019-04-18","close":49344.4766},{"date":"2019-04-19","close":50183.9805},{"date":"2019-04-22","close":52049.5625},{"date":"2019-04-23","close":50836.9375},{"date":"2019-04-24","close":50743.6602},{"date":"2019-04-25","close":50277.2617},{"date":"2019-04-26","close":48131.8477},{"date":"2019-04-29","close":48504.9609},{"date":"2019-04-30","close":48318.4102},{"date":"2019-05-02","close":48784.8008},{"date":"2019-05-03","close":48971.3594},{"date":"2019-05-07","close":47105.7852},{"date":"2019-05-08","close":46639.3906},{"date":"2019-05-09","close":46219.6406},{"date":"2019-05-10","close":46639.3906},{"date":"2019-05-13","close":43188.0742},{"date":"2019-05-14","close":45426.7617},{"date":"2019-05-15","close":47105.7852},{"date":"2019-05-16","close":45426.7617},{"date":"2019-05-17","close":47292.3438},{"date":"2019-05-20","close":46312.9141},{"date":"2019-05-21","close":45613.3242},{"date":"2019-05-22","close":44773.8164},{"date":"2019-05-23","close":43001.5156},{"date":"2019-05-24","close":42395.1992},{"date":"2019-05-27","close":41695.6133},{"date":"2019-05-28","close":43747.7461},{"date":"2019-05-29","close":43094.7969},{"date":"2019-05-30","close":41928.8125},{"date":"2019-05-31","close":41975.4453},{"date":"2019-06-03","close":40576.2695},{"date":"2019-06-04","close":41509.0586},{"date":"2019-06-05","close":41555.6992},{"date":"2019-06-07","close":41509.0586},{"date":"2019-06-10","close":41975.4453},{"date":"2019-06-11","close":43561.1914},{"date":"2019-06-12","close":43141.4336},{"date":"2019-06-13","close":42861.6016},{"date":"2019-06-14","close":41882.1758},{"date":"2019-06-17","close":39550.2031},{"date":"2019-06-18","close":39690.1172},{"date":"2019-06-19","close":40949.3867},{"date":"2019-06-20","close":41229.2227},{"date":"2019-06-21","close":39923.3164},{"date":"2019-06-24","close":39736.7578},{"date":"2019-06-25","close":39363.6406},{"date":"2019-06-26","close":38990.5273},{"date":"2019-06-27","close":39177.0938},{"date":"2019-06-28","close":38803.9688},{"date":"2019-07-01","close":39223.7266},{"date":"2019-07-02","close":39736.7578},{"date":"2019-07-03","close":38664.0586},{"date":"2019-07-04","close":38803.9688},{"date":"2019-07-05","close":38524.1367},{"date":"2019-07-08","close":37218.2305},{"date":"2019-07-09","close":37311.5078},{"date":"2019-07-10","close":38151.0195},{"date":"2019-07-11","close":38617.418},{"date":"2019-07-12","close":37777.9023},{"date":"2019-07-15","close":37078.3125},{"date":"2019-07-16","close":37218.2305},{"date":"2019-07-17","close":36891.7578},{"date":"2019-07-18","close":36425.3555},{"date":"2019-07-19","close":36285.4414},{"date":"2019-07-22","close":35772.4102},{"date":"2019-07-23","close":37218.2305},{"date":"2019-07-24","close":36565.2852},{"date":"2019-07-25","close":36285.4414},{"date":"2019-07-26","close":35772.4102},{"date":"2019-07-29","close":34466.5117},{"date":"2019-07-30","close":34466.5117},{"date":"2019-07-31","close":34886.2617},{"date":"2019-08-01","close":34186.6719},{"date":"2019-08-02","close":34746.3398},{"date":"2019-08-05","close":32227.8184},{"date":"2019-08-06","close":30875.2734},{"date":"2019-08-07","close":30781.998},{"date":"2019-08-08","close":32461.0156},{"date":"2019-08-09","close":33953.4727},{"date":"2019-08-12","close":34746.3398},{"date":"2019-08-13","close":35212.7344},{"date":"2019-08-14","close":35306.0117},{"date":"2019-08-16","close":35632.5},{"date":"2019-08-19","close":35912.3281},{"date":"2019-08-20","close":37777.9023},{"date":"2019-08-21","close":38057.7422},{"date":"2019-08-22","close":37731.2656},{"date":"2019-08-23","close":37451.4297},{"date":"2019-08-26","close":36098.8828},{"date":"2019-08-27","close":35772.4102},{"date":"2019-08-28","close":35912.3281},{"date":"2019-08-29","close":37078.3125},{"date":"2019-08-30","close":38524.1367},{"date":"2019-09-02","close":38570.7773},{"date":"2019-09-03","close":38710.6914},{"date":"2019-09-04","close":38850.6094},{"date":"2019-09-05","close":37917.8203},{"date":"2019-09-06","close":38384.2188},{"date":"2019-09-09","close":38244.2969},{"date":"2019-09-10","close":37684.6289},{"date":"2019-09-11","close":38803.9688},{"date":"2019-09-16","close":39223.7266},{"date":"2019-09-17","close":38803.9688},{"date":"2019-09-18","close":38664.0586},{"date":"2019-09-19","close":38570.7773},{"date":"2019-09-20","close":38430.8516},{"date":"2019-09-23","close":38477.4961},{"date":"2019-09-24","close":38244.2969},{"date":"2019-09-25","close":37404.7891},{"date":"2019-09-26","close":36845.1211},{"date":"2019-09-27","close":36985.0352},{"date":"2019-09-30","close":37171.6016},{"date":"2019-10-01","close":38011.1016},{"date":"2019-10-02","close":37544.7109},{"date":"2019-10-04","close":37218.2305},{"date":"2019-10-07","close":37264.8711},{"date":"2019-10-08","close":37544.7109},{"date":"2019-10-10","close":39876.6758},{"date":"2019-10-11","close":40436.3477},{"date":"2019-10-14","close":40902.7461},{"date":"2019-10-15","close":41229.2227},{"date":"2019-10-16","close":41415.7734},{"date":"2019-10-17","close":40296.4336},{"date":"2019-10-18","close":41695.6133},{"date":"2019-10-21","close":41788.8867},{"date":"2019-10-22","close":42301.9258},{"date":"2019-10-23","close":41648.9727},{"date":"2019-10-24","close":41788.8867},{"date":"2019-10-25","close":41555.6992},{"date":"2019-10-28","close":41695.6133},{"date":"2019-10-29","close":41182.582},{"date":"2019-10-30","close":40529.6328},{"date":"2019-10-31","close":40949.3867},{"date":"2019-11-01","close":41462.4141},{"date":"2019-11-04","close":42115.3711},{"date":"2019-11-05","close":41695.6133},{"date":"2019-11-06","close":42628.4023},{"date":"2019-11-07","close":43701.1055},{"date":"2019-11-08","close":43607.8281},{"date":"2019-11-11","close":42301.9258},{"date":"2019-11-12","close":43841.0273},{"date":"2019-11-13","close":43514.5469},{"date":"2019-11-14","close":42814.9531},{"date":"2019-11-15","close":43141.4336},{"date":"2019-11-18","close":43281.3555},{"date":"2019-11-19","close":42861.6016},{"date":"2019-11-20","close":41695.6133},{"date":"2019-11-21","close":41135.9414},{"date":"2019-11-22","close":41089.3008},{"date":"2019-11-25","close":41695.6133},{"date":"2019-11-26","close":41602.3398},{"date":"2019-11-27","close":41042.6562},{"date":"2019-11-28","close":40949.3867},{"date":"2019-11-29","close":40716.1914},{"date":"2019-12-02","close":40949.3867},{"date":"2019-12-03","close":40949.3867},{"date":"2019-12-04","close":40902.7461},{"date":"2019-12-05","close":41648.9727},{"date":"2019-12-06","close":42395.1992},{"date":"2019-12-09","close":42301.9258},{"date":"2019-12-10","close":42022.0898},{"date":"2019-12-11","close":42162.0078},{"date":"2019-12-12","close":42208.6484},{"date":"2019-12-13","close":42395.1992},{"date":"2019-12-16","close":43141.4336},{"date":"2019-12-17","close":43281.3555},{"date":"2019-12-18","close":42954.8789},{"date":"2019-12-19","close":42954.8789},{"date":"2019-12-20","close":43281.3555},{"date":"2019-12-23","close":43048.1602},{"date":"2019-12-24","close":43327.9922},{"date":"2019-12-26","close":43467.9102},{"date":"2019-12-27","close":44359.8008},{"date":"2019-12-30","close":43749.5625},{"date":"2020-01-02","close":42576.0234},{"date":"2020-01-03","close":42857.668},{"date":"2020-01-06","close":41778.0156},{"date":"2020-01-07","close":41355.5391},{"date":"2020-01-08","close":40135.0547},{"date":"2020-01-09","close":41308.5938},{"date":"2020-01-10","close":41590.25},{"date":"2020-01-13","close":42200.4883},{"date":"2020-01-14","close":42200.4883},{"date":"2020-01-15","close":43045.4375},{"date":"2020-01-16","close":43749.5625},{"date":"2020-01-17","close":43749.5625},{"date":"2020-01-20","close":42857.668},{"date":"2020-01-21","close":43843.4453},{"date":"2020-01-22","close":43608.7383},{"date":"2020-01-23","close":42810.7266},{"date":"2020-01-28","close":41214.7148},{"date":"2020-01-29","close":40933.0664},{"date":"2020-01-30","close":39994.2344},{"date":"2020-01-31","close":38585.9844},{"date":"2020-02-03","close":37787.9844},{"date":"2020-02-04","close":38492.1016},{"date":"2020-02-05","close":40275.8867},{"date":"2020-02-06","close":40041.1797},{"date":"2020-02-07","close":38820.6914},{"date":"2020-02-10","close":40275.8867},{"date":"2020-02-11","close":41261.6602},{"date":"2020-02-12","close":41918.8359},{"date":"2020-02-13","close":40745.2969},{"date":"2020-02-14","close":40088.1211},{"date":"2020-02-17","close":40933.0664},{"date":"2020-02-18","close":40088.1211},{"date":"2020-02-19","close":39337.0547},{"date":"2020-02-20","close":38539.0469},{"date":"2020-02-21","close":38022.6875},{"date":"2020-02-24","close":36755.2656},{"date":"2020-02-25","close":37083.8555},{"date":"2020-02-26","close":36426.6758},{"date":"2020-02-27","close":36238.9062},{"date":"2020-02-28","close":34830.6602},{"date":"2020-03-02","close":34877.6016},{"date":"2020-03-03","close":35675.6133},{"date":"2020-03-04","close":35816.4336},{"date":"2020-03-05","close":35628.668},{"date":"2020-03-06","close":35253.1328},{"date":"2020-03-09","close":35253.1328},{"date":"2020-03-10","close":33328.5234},{"date":"2020-03-11","close":32108.0449},{"date":"2020-03-12","close":32108.0449},{"date":"2020-03-13","close":27507.7715},{"date":"2020-03-16","close":27320.0059},{"date":"2020-03-17","close":27085.2969},{"date":"2020-03-18","close":27038.3555},{"date":"2020-03-19","close":24879.041},{"date":"2020-03-20","close":26709.7637},{"date":"2020-03-23","close":26146.4648},{"date":"2020-03-24","close":26803.6465},{"date":"2020-03-25","close":27507.7715},{"date":"2020-03-26","close":27977.1875},{"date":"2020-03-27","close":28211.8945},{"date":"2020-03-30","close":28446.6016},{"date":"2020-03-31","close":28916.0156},{"date":"2020-04-01","close":28540.4863},{"date":"2020-04-02","close":28352.7188},{"date":"2020-04-03","close":28258.834},{"date":"2020-04-06","close":29056.8418},{"date":"2020-04-07","close":29667.0859},{"date":"2020-04-08","close":30042.6172},{"date":"2020-04-09","close":31169.2148},{"date":"2020-04-10","close":30981.4512},{"date":"2020-04-13","close":30277.3242},{"date":"2020-04-14","close":30793.6816},{"date":"2020-04-16","close":31591.6914},{"date":"2020-04-17","close":33563.2383},{"date":"2020-04-20","close":34502.0742},{"date":"2020-04-21","close":33891.8281},{"date":"2020-04-22","close":33187.7031},{"date":"2020-04-23","close":33704.0586},{"date":"2020-04-24","close":32859.1133},{"date":"2020-04-27","close":33516.2969},{"date":"2020-04-28","close":33563.2383},{"date":"2020-04-29","close":33704.0586},{"date":"2020-05-04","close":33844.8867},{"date":"2020-05-06","close":34361.2422},{"date":"2020-05-07","close":35769.4883},{"date":"2020-05-08","close":36004.1953},{"date":"2020-05-11","close":37975.75},{"date":"2020-05-12","close":37271.6172},{"date":"2020-05-13","close":36145.0234},{"date":"2020-05-14","close":35112.3086},{"date":"2020-05-15","close":36379.7305},{"date":"2020-05-18","close":36145.0234},{"date":"2020-05-19","close":37177.7344},{"date":"2020-05-20","close":36849.1484},{"date":"2020-05-21","close":36755.2656},{"date":"2020-05-22","close":36145.0234},{"date":"2020-05-25","close":36145.0234},{"date":"2020-05-26","close":36379.7305},{"date":"2020-05-27","close":36708.3203},{"date":"2020-05-28","close":36661.3789},{"date":"2020-05-29","close":36238.9062},{"date":"2020-06-01","close":37459.3906},{"date":"2020-06-02","close":40416.707},{"date":"2020-06-03","close":40510.5898},{"date":"2020-06-04","close":40510.5898},{"date":"2020-06-05","close":41308.5938},{"date":"2020-06-08","close":40322.8242},{"date":"2020-06-09","close":39618.6992},{"date":"2020-06-10","close":39243.168},{"date":"2020-06-11","close":38492.1016},{"date":"2020-06-12","close":37365.5039},{"date":"2020-06-15","close":35347.0156},{"date":"2020-06-16","close":37506.3242},{"date":"2020-06-17","close":37271.6172},{"date":"2020-06-18","close":37741.0391},{"date":"2020-06-19","close":38492.1016},{"date":"2020-06-22","close":37506.3242},{"date":"2020-06-23","close":37365.5039},{"date":"2020-06-24","close":36989.9688},{"date":"2020-06-25","close":37506.3242},{"date":"2020-06-26","close":37928.8047},{"date":"2020-06-29","close":37553.2695},{"date":"2020-06-30","close":39008.457},{"date":"2020-07-01","close":39149.2812},{"date":"2020-07-02","close":42388.2578},{"date":"2020-07-03","close":42341.3125},{"date":"2020-07-06","close":43139.3203},{"date":"2020-07-07","close":43890.3906},{"date":"2020-07-08","close":46472.1719},{"date":"2020-07-09","close":47317.1211},{"date":"2020-07-10","close":47880.4141},{"date":"2020-07-13","close":50415.2617},{"date":"2020-07-14","close":51166.332},{"date":"2020-07-15","close":50603.0312},{"date":"2020-07-16","close":48913.1406},{"date":"2020-07-17","close":49007.0195},{"date":"2020-07-20","close":48913.1406},{"date":"2020-07-21","close":49570.3164},{"date":"2020-07-22","close":48537.6016},{"date":"2020-07-23","close":48631.4844},{"date":"2020-07-24","close":47692.6562},{"date":"2020-07-27","close":48255.9531},{"date":"2020-07-28","close":48631.4844},{"date":"2020-07-29","close":49758.082},{"date":"2020-07-30","close":48537.6016},{"date":"2020-07-31","close":47411.0117},{"date":"2020-08-03","close":46941.5859},{"date":"2020-08-04","close":48162.0703},{"date":"2020-08-05","close":47317.1211},{"date":"2020-08-06","close":47411.0117},{"date":"2020-08-07","close":49570.3164},{"date":"2020-08-10","close":49007.0195},{"date":"2020-08-11","close":50509.1445},{"date":"2020-08-12","close":50978.5703},{"date":"2020-08-13","close":53137.8789},{"date":"2020-08-14","close":52105.1641},{"date":"2020-08-18","close":49288.6641},{"date":"2020-08-19","close":49100.8984},{"date":"2020-08-20","close":46049.6992},{"date":"2020-08-21","close":48162.0703},{"date":"2020-08-24","close":48819.2539},{"date":"2020-08-25","close":49288.6641},{"date":"2020-08-26","close":50696.9102},{"date":"2020-08-27","close":49851.9648},{"date":"2020-08-28","close":49007.0195},{"date":"2020-08-31","close":48631.4844},{"date":"2020-09-01","close":47692.6562},{"date":"2020-09-02","close":48537.6016},{"date":"2020-09-03","close":48162.0703},{"date":"2020-09-04","close":49758.082},{"date":"2020-09-07","close":53982.8242},{"date":"2020-09-08","close":53419.5273},{"date":"2020-09-09","close":53795.0586},{"date":"2020-09-10","close":56329.9062},{"date":"2020-09-11","close":56517.668},{"date":"2020-09-14","close":55109.4258},{"date":"2020-09-15","close":55484.9609},{"date":"2020-09-16","close":55109.4258},{"date":"2020-09-17","close":52950.1094},{"date":"2020-09-18","close":53043.9922},{"date":"2020-09-21","close":51354.0977},{"date":"2020-09-22","close":50603.0312},{"date":"2020-09-23","close":51260.2188},{"date":"2020-09-24","close":49758.082},{"date":"2020-09-25","close":47411.0117},{"date":"2020-09-28","close":49851.9648},{"date":"2020-09-29","close":49476.4375},{"date":"2020-10-05","close":51729.6289},{"date":"2020-10-06","close":52011.2812},{"date":"2020-10-07","close":51729.6289},{"date":"2020-10-08","close":52856.2266},{"date":"2020-10-12","close":53137.8789},{"date":"2020-10-13","close":53137.8789},{"date":"2020-10-14","close":51823.5156},{"date":"2020-10-15","close":51447.9844},{"date":"2020-10-16","close":50603.0312},{"date":"2020-10-19","close":50696.9102},{"date":"2020-10-20","close":50978.5703},{"date":"2020-10-21","close":51917.3945},{"date":"2020-10-22","close":50978.5703},{"date":"2020-10-23","close":50884.6797},{"date":"2020-10-26","close":48819.2539},{"date":"2020-10-27","close":49100.8984},{"date":"2020-10-28","close":49851.9648},{"date":"2020-10-29","close":49758.082},{"date":"2020-10-30","close":49758.082},{"date":"2020-11-02","close":50039.7383},{"date":"2020-11-03","close":50039.7383},{"date":"2020-11-04","close":49570.3164},{"date":"2020-11-05","close":49945.8477},{"date":"2020-11-06","close":50696.9102},{"date":"2020-11-09","close":52386.8125},{"date":"2020-11-10","close":55109.4258},{"date":"2020-11-11","close":53513.4141},{"date":"2020-11-12","close":51917.3945},{"date":"2020-11-13","close":51917.3945},{"date":"2020-11-16","close":51823.5156},{"date":"2020-11-17","close":50978.5703},{"date":"2020-11-18","close":51072.4492},{"date":"2020-11-19","close":51823.5156},{"date":"2020-11-20","close":51823.5156},{"date":"2020-11-23","close":51447.9844},{"date":"2020-11-24","close":52105.1641},{"date":"2020-11-25","close":52292.9297},{"date":"2020-11-26","close":51072.4492},{"date":"2020-11-27","close":50415.2617},{"date":"2020-11-30","close":49945.8477},{"date":"2020-12-01","close":50227.5039},{"date":"2020-12-02","close":50133.6133},{"date":"2020-12-03","close":50039.7383},{"date":"2020-12-04","close":49194.7812},{"date":"2020-12-07","close":48819.2539},{"date":"2020-12-08","close":49288.6641},{"date":"2020-12-09","close":49758.082},{"date":"2020-12-10","close":50790.7969},{"date":"2020-12-11","close":50133.6133},{"date":"2020-12-14","close":49570.3164},{"date":"2020-12-15","close":49288.6641},{"date":"2020-12-16","close":49570.3164},{"date":"2020-12-17","close":49007.0195},{"date":"2020-12-18","close":49851.9648},{"date":"2020-12-21","close":49851.9648},{"date":"2020-12-22","close":48819.2539},{"date":"2020-12-23","close":48819.2539},{"date":"2020-12-24","close":48819.2539},{"date":"2020-12-28","close":48255.9531},{"date":"2020-12-29","close":49248.4805},{"date":"2020-12-30","close":49248.4805},{"date":"2021-01-04","close":48775.8516},{"date":"2021-01-05","close":49437.5352},{"date":"2021-01-06","close":49343.0117},{"date":"2021-01-07","close":50193.7539},{"date":"2021-01-08","close":50288.2773},{"date":"2021-01-11","close":50004.6992},{"date":"2021-01-12","close":49721.1211},{"date":"2021-01-13","close":49437.5352},{"date":"2021-01-14","close":49059.4336},{"date":"2021-01-15","close":48870.3828},{"date":"2021-01-18","close":47216.1562},{"date":"2021-01-19","close":47736.0586},{"date":"2021-01-20","close":48019.6367},{"date":"2021-01-21","close":48019.6367},{"date":"2021-01-22","close":47357.9492},{"date":"2021-01-25","close":48114.1602},{"date":"2021-01-26","close":47641.5312},{"date":"2021-01-27","close":46696.2617},{"date":"2021-01-28","close":46270.8867},{"date":"2021-01-29","close":45514.6797},{"date":"2021-02-01","close":45798.2578},{"date":"2021-02-02","close":46412.6797},{"date":"2021-02-03","close":45845.5195},{"date":"2021-02-04","close":45703.7305},{"date":"2021-02-05","close":45750.9922},{"date":"2021-02-08","close":45656.4648},{"date":"2021-02-09","close":46081.832},{"date":"2021-02-10","close":46412.6797},{"date":"2021-02-15","close":48114.1602},{"date":"2021-02-16","close":48397.7461},{"date":"2021-02-17","close":48681.3281},{"date":"2021-02-18","close":49626.5938},{"date":"2021-02-19","close":49910.1719},{"date":"2021-02-22","close":49343.0117},{"date":"2021-02-23","close":49248.4805},{"date":"2021-02-24","close":47925.1094},{"date":"2021-02-25","close":47925.1094},{"date":"2021-02-26","close":47830.5859},{"date":"2021-03-02","close":47736.0586},{"date":"2021-03-03","close":48208.6914},{"date":"2021-03-04","close":47452.4766},{"date":"2021-03-05","close":46979.8398},{"date":"2021-03-08","close":46696.2617},{"date":"2021-03-09","close":46365.4141},{"date":"2021-03-10","close":46270.8867},{"date":"2021-03-11","close":46696.2617},{"date":"2021-03-12","close":47830.5859},{"date":"2021-03-15","close":47547.0039},{"date":"2021-03-16","close":48681.3281},{"date":"2021-03-17","close":48586.8008},{"date":"2021-03-18","close":48586.8008},{"date":"2021-03-19","close":48492.2695},{"date":"2021-03-22","close":48586.8008},{"date":"2021-03-23","close":47925.1094},{"date":"2021-03-24","close":48208.6914},{"date":"2021-03-25","close":48492.2695},{"date":"2021-03-26","close":48208.6914},{"date":"2021-03-29","close":48114.1602},{"date":"2021-03-30","close":48208.6914},{"date":"2021-03-31","close":48114.1602},{"date":"2021-04-01","close":48397.7461},{"date":"2021-04-02","close":47736.0586},{"date":"2021-04-05","close":47452.4766},{"date":"2021-04-06","close":47547.0039},{"date":"2021-04-07","close":47027.1016},{"date":"2021-04-08","close":47027.1016},{"date":"2021-04-09","close":48114.1602},{"date":"2021-04-12","close":48586.8008},{"date":"2021-04-13","close":49059.4336},{"date":"2021-04-14","close":49343.0117},{"date":"2021-04-15","close":49532.0664},{"date":"2021-04-16","close":49815.6445},{"date":"2021-04-19","close":51895.2383},{"date":"2021-04-20","close":51800.7148},{"date":"2021-04-21","close":54825.5742},{"date":"2021-04-22","close":54636.5156},{"date":"2021-04-23","close":54069.3555},{"date":"2021-04-26","close":54352.9336},{"date":"2021-04-27","close":53313.1367},{"date":"2021-04-28","close":52178.8125},{"date":"2021-04-29","close":51800.7148},{"date":"2021-04-30","close":52178.8125},{"date":"2021-05-03","close":52367.8711},{"date":"2021-05-04","close":53974.8242},{"date":"2021-05-06","close":53974.8242},{"date":"2021-05-07","close":55581.7812},{"date":"2021-05-10","close":55392.7344},{"date":"2021-05-11","close":59930.0234},{"date":"2021-05-12","close":58984.7539},{"date":"2021-05-13","close":57566.8477},{"date":"2021-05-14","close":61253.3945},{"date":"2021-05-17","close":59740.9648},{"date":"2021-05-18","close":61064.3398},{"date":"2021-05-20","close":60308.125},{"date":"2021-05-21","close":59362.8555},{"date":"2021-05-24","close":60119.0703},{"date":"2021-05-25","close":62765.8203},{"date":"2021-05-26","close":62293.1914},{"date":"2021-05-27","close":63427.5156},{"date":"2021-05-28","close":61158.8672},{"date":"2021-05-31","close":59268.332},{"date":"2021-06-01","close":59457.3867},{"date":"2021-06-02","close":60308.125},{"date":"2021-06-03","close":58984.7539},{"date":"2021-06-04","close":60686.2383},{"date":"2021-06-07","close":60497.1797},{"date":"2021-06-08","close":60497.1797},{"date":"2021-06-09","close":61631.5039},{"date":"2021-06-10","close":61253.3945},{"date":"2021-06-11","close":62009.6133},{"date":"2021-06-14","close":62198.6641},{"date":"2021-06-15","close":64183.7305},{"date":"2021-06-16","close":63711.0977},{"date":"2021-06-17","close":63427.5156},{"date":"2021-06-18","close":65979.7422},{"date":"2021-06-21","close":64939.9453},{"date":"2021-06-22","close":67208.5859},{"date":"2021-06-23","close":67870.2734},{"date":"2021-06-24","close":66735.9453},{"date":"2021-06-25","close":65601.625},{"date":"2021-06-28","close":65318.043},{"date":"2021-06-29","close":65885.2031},{"date":"2021-06-30","close":66263.3125},{"date":"2021-07-01","close":66357.8438},{"date":"2021-07-02","close":65412.5664},{"date":"2021-07-05","close":62954.8789},{"date":"2021-07-06","close":62576.7656},{"date":"2021-07-07","close":61442.4453},{"date":"2021-07-08","close":62293.1914},{"date":"2021-07-09","close":60875.2891},{"date":"2021-07-12","close":63522.0352},{"date":"2021-07-13","close":64372.7812},{"date":"2021-07-14","close":64656.3594},{"date":"2021-07-15","close":64089.1914},{"date":"2021-07-16","close":64278.2539},{"date":"2021-07-19","close":64750.8906},{"date":"2021-07-20","close":63522.0352},{"date":"2021-07-21","close":65979.7422},{"date":"2021-07-22","close":65507.1055},{"date":"2021-07-23","close":65790.6797},{"date":"2021-07-26","close":64656.3594},{"date":"2021-07-27","close":63805.6211},{"date":"2021-07-28","close":67397.6406},{"date":"2021-07-29","close":69855.3359},{"date":"2021-07-30","close":69571.7656},{"date":"2021-08-02","close":69288.1797},{"date":"2021-08-03","close":68437.4375},{"date":"2021-08-04","close":70517.0312},{"date":"2021-08-05","close":70895.1406},{"date":"2021-08-06","close":72974.7188},{"date":"2021-08-09","close":73069.25},{"date":"2021-08-10","close":72974.7188},{"date":"2021-08-11","close":69004.5938},{"date":"2021-08-12","close":69949.8594},{"date":"2021-08-13","close":69288.1797},{"date":"2021-08-17","close":67114.0625},{"date":"2021-08-18","close":66641.4219},{"date":"2021-08-19","close":64089.1914},{"date":"2021-08-20","close":61915.0859},{"date":"2021-08-23","close":63049.4062},{"date":"2021-08-24","close":63994.6719},{"date":"2021-08-25","close":63994.6719},{"date":"2021-08-26","close":63711.0977},{"date":"2021-08-27","close":63332.9844},{"date":"2021-08-30","close":62860.3555},{"date":"2021-08-31","close":63522.0352},{"date":"2021-09-01","close":62954.8789},{"date":"2021-09-02","close":64278.2539},{"date":"2021-09-03","close":65601.625},{"date":"2021-09-06","close":64845.4141},{"date":"2021-09-07","close":65034.4766},{"date":"2021-09-08","close":64939.9453},{"date":"2021-09-09","close":63805.6211},{"date":"2021-09-10","close":62765.8203},{"date":"2021-09-13","close":61915.0859},{"date":"2021-09-14","close":61915.0859},{"date":"2021-09-15","close":62104.1328},{"date":"2021-09-16","close":62860.3555},{"date":"2021-09-17","close":61442.4453},{"date":"2021-09-23","close":60780.7617},{"date":"2021-09-24","close":60024.5469},{"date":"2021-09-27","close":60497.1797},{"date":"2021-09-28","close":59930.0234},{"date":"2021-09-29","close":57566.8477},{"date":"2021-09-30","close":56999.6875},{"date":"2021-10-01","close":55109.1484},{"date":"2021-10-05","close":55109.1484},{"date":"2021-10-06","close":53502.1953},{"date":"2021-10-07","close":56432.5234},{"date":"2021-10-08","close":56432.5234},{"date":"2021-10-12","close":55865.3672},{"date":"2021-10-13","close":56621.5781},{"date":"2021-10-14","close":58039.4766},{"date":"2021-10-15","close":61820.5586},{"date":"2021-10-18","close":63427.5156},{"date":"2021-10-19","close":63616.5664},{"date":"2021-10-20","close":63427.5156},{"date":"2021-10-21","close":61915.0859},{"date":"2021-10-22","close":62765.8203},{"date":"2021-10-25","close":62293.1914},{"date":"2021-10-26","close":62860.3555},{"date":"2021-10-27","close":62671.2969},{"date":"2021-10-28","close":62387.7148},{"date":"2021-10-29","close":63332.9844},{"date":"2021-11-01","close":63805.6211},{"date":"2021-11-02","close":63805.6211},{"date":"2021-11-03","close":64372.7812},{"date":"2021-11-04","close":65223.5195},{"date":"2021-11-05","close":65223.5195},{"date":"2021-11-08","close":65507.1055},{"date":"2021-11-09","close":59268.332},{"date":"2021-11-10","close":59551.9141},{"date":"2021-11-11","close":59551.9141},{"date":"2021-11-12","close":59079.2734},{"date":"2021-11-15","close":58134.0078},{"date":"2021-11-16","close":56432.5234},{"date":"2021-11-17","close":55770.8398},{"date":"2021-11-18","close":55109.1484},{"date":"2021-11-19","close":55959.8906},{"date":"2021-11-22","close":55109.1484},{"date":"2021-11-23","close":55770.8398},{"date":"2021-11-24","close":56999.6875},{"date":"2021-11-25","close":56148.9414},{"date":"2021-11-26","close":54541.9883},{"date":"2021-11-29","close":53124.0898},{"date":"2021-11-30","close":49532.0664},{"date":"2021-12-01","close":50571.8594},{"date":"2021-12-02","close":52367.8711},{"date":"2021-12-03","close":53218.6094},{"date":"2021-12-06","close":52462.4023},{"date":"2021-12-07","close":53124.0898},{"date":"2021-12-08","close":52556.9258},{"date":"2021-12-09","close":52462.4023},{"date":"2021-12-10","close":52651.4492},{"date":"2021-12-13","close":51895.2383},{"date":"2021-12-14","close":51328.0781},{"date":"2021-12-15","close":50477.332},{"date":"2021-12-16","close":51044.4922},{"date":"2021-12-17","close":50760.918},{"date":"2021-12-20","close":50099.2227},{"date":"2021-12-21","close":50004.6992},{"date":"2021-12-22","close":50288.2773},{"date":"2021-12-23","close":50099.2227},{"date":"2021-12-24","close":50193.7539},{"date":"2021-12-27","close":51139.0195},{"date":"2021-12-28","close":51139.0195},{"date":"2021-12-29","close":51567.9648},{"date":"2021-12-30","close":52330.5195},{"date":"2022-01-03","close":55500.0},{"date":"2022-01-04","close":52139.8789},{"date":"2022-01-05","close":53379.0391},{"date":"2022-01-06","close":51949.2383},{"date":"2022-01-07","close":52902.4414},{"date":"2022-01-10","close":52330.5195},{"date":"2022-01-11","close":51663.2812},{"date":"2022-01-12","close":52330.5195},{"date":"2022-01-13","close":52330.5195},{"date":"2022-01-14","close":52330.5195},{"date":"2022-01-17","close":50996.0391},{"date":"2022-01-18","close":49566.25},{"date":"2022-01-19","close":49756.8867},{"date":"2022-01-20","close":49852.2031},{"date":"2022-01-21","close":48136.4531},{"date":"2022-01-24","close":46420.6953},{"date":"2022-01-25","close":44561.9648},{"date":"2022-01-26","close":44561.9648},{"date":"2022-01-27","close":42989.1914},{"date":"2022-01-28","close":46134.7383},{"date":"2022-02-03","close":49184.9688},{"date":"2022-02-04","close":49470.9297},{"date":"2022-02-07","close":49089.6523},{"date":"2022-02-08","close":49089.6523},{"date":"2022-02-09","close":49089.6523},{"date":"2022-02-10","close":48327.0938},{"date":"2022-02-11","close":47612.1914},{"date":"2022-02-14","close":45801.125},{"date":"2022-02-15","close":45133.8867},{"date":"2022-02-16","close":45610.4844},{"date":"2022-02-17","close":45610.4844},{"date":"2022-02-18","close":44800.2617},{"date":"2022-02-21","close":44800.2617},{"date":"2022-02-22","close":44800.2617},{"date":"2022-02-23","close":44800.2617},{"date":"2022-02-24","close":42274.2891},{"date":"2022-02-25","close":42464.9297},{"date":"2022-02-28","close":42464.9297},{"date":"2022-03-02","close":41559.3906},{"date":"2022-03-03","close":43179.8281},{"date":"2022-03-04","close":43179.8281},{"date":"2022-03-07","close":42321.9531},{"date":"2022-03-08","close":41654.7148},{"date":"2022-03-10","close":41654.7148},{"date":"2022-03-11","close":41654.7148},{"date":"2022-03-14","close":41225.7734},{"date":"2022-03-15","close":41225.7734},{"date":"2022-03-16","close":41225.7734},{"date":"2022-03-17","close":41225.7734},{"date":"2022-03-18","close":42703.2305},{"date":"2022-03-21","close":42703.2305},{"date":"2022-03-22","close":43179.8281},{"date":"2022-03-23","close":43942.3828},{"date":"2022-03-24","close":44657.2891},{"date":"2022-03-25","close":45038.5625},{"date":"2022-03-28","close":44371.3242},{"date":"2022-03-29","close":43751.7461},{"date":"2022-03-30","close":43751.7461},{"date":"2022-03-31","close":43942.3828},{"date":"2022-04-01","close":45753.457},{"date":"2022-04-04","close":47230.9141},{"date":"2022-04-05","close":48231.7734},{"date":"2022-04-06","close":48422.4141},{"date":"2022-04-07","close":46754.3164},{"date":"2022-04-08","close":46992.6172},{"date":"2022-04-11","close":47469.2188},{"date":"2022-04-12","close":47278.5781},{"date":"2022-04-13","close":46706.6602},{"date":"2022-04-14","close":46373.0352},{"date":"2022-04-15","close":46611.3398},{"date":"2022-04-18","close":47945.8164},{"date":"2022-04-19","close":48136.4531},{"date":"2022-04-20","close":48899.0117},{"date":"2022-04-21","close":48994.332},{"date":"2022-04-22","close":49280.293},{"date":"2022-04-25","close":48422.4141},{"date":"2022-04-26","close":48899.0117},{"date":"2022-04-27","close":48517.7305},{"date":"2022-04-28","close":48899.0117},{"date":"2022-04-29","close":48994.332},{"date":"2022-05-02","close":49947.5273},{"date":"2022-05-03","close":50233.4844},{"date":"2022-05-04","close":49566.25},{"date":"2022-05-06","close":48899.0117},{"date":"2022-05-09","close":49900.0},{"date":"2022-05-10","close":46325.375},{"date":"2022-05-11","close":45562.8203},{"date":"2022-05-12","close":44418.9805},{"date":"2022-05-13","close":44609.6211},{"date":"2022-05-16","close":45658.1367},{"date":"2022-05-17","close":47087.9375},{"date":"2022-05-18","close":47183.2578},{"date":"2022-05-19","close":46087.082},{"date":"2022-05-20","close":45467.5},{"date":"2022-05-23","close":45181.5391},{"date":"2022-05-24","close":44418.9805},{"date":"2022-05-25","close":43894.7227},{"date":"2022-05-26","close":43036.8438},{"date":"2022-05-27","close":43084.5078},{"date":"2022-05-30","close":43704.082},{"date":"2022-05-31","close":43751.7461},{"date":"2022-06-02","close":43608.7656},{"date":"2022-06-03","close":43847.0625},{"date":"2022-06-07","close":42989.1914},{"date":"2022-06-08","close":42560.2461},{"date":"2022-06-09","close":42369.6094},{"date":"2022-06-10","close":42321.9531},{"date":"2022-06-13","close":40939.8125},{"date":"2022-06-14","close":40129.5977},{"date":"2022-06-15","close":39081.0781},{"date":"2022-06-16","close":38461.5},{"date":"2022-06-17","close":38080.2227},{"date":"2022-06-20","close":36745.7461},{"date":"2022-06-21","close":37508.3047},{"date":"2022-06-22","close":36793.4062},{"date":"2022-06-23","close":35744.8945},{"date":"2022-06-24","close":37984.9023},{"date":"2022-06-27","close":38699.8008},{"date":"2022-06-28","close":38985.7617},{"date":"2022-06-29","close":38509.1641},{"date":"2022-06-30","close":38413.8398},{"date":"2022-07-01","close":37079.3633},{"date":"2022-07-04","close":36412.125},{"date":"2022-07-05","close":36936.3867},{"date":"2022-07-06","close":36698.0859},{"date":"2022-07-07","close":36888.7305},{"date":"2022-07-08","close":36650.4258},{"date":"2022-07-11","close":36412.125},{"date":"2022-07-12","close":36364.4688},{"date":"2022-07-13","close":36269.1484},{"date":"2022-07-14","close":36173.8281},{"date":"2022-07-15","close":36030.8516},{"date":"2022-07-18","close":37270.0039},{"date":"2022-07-19","close":36888.7305},{"date":"2022-07-20","close":37889.5859},{"date":"2022-07-21","close":38318.5234},{"date":"2022-07-22","close":38032.5664},{"date":"2022-07-25","close":37937.2422},{"date":"2022-07-26","close":37651.2852},{"date":"2022-07-27","close":37603.625},{"date":"2022-07-28","close":37841.9258},{"date":"2022-07-29","close":38032.5664},{"date":"2022-08-01","close":38080.2227},{"date":"2022-08-02","close":38080.2227},{"date":"2022-08-03","close":38509.1641},{"date":"2022-08-04","close":37651.2852},{"date":"2022-08-05","close":37841.9258},{"date":"2022-08-08","close":38366.1836},{"date":"2022-08-09","close":37603.625},{"date":"2022-08-10","close":36650.4258},{"date":"2022-08-11","close":37651.2852},{"date":"2022-08-12","close":36888.7305},{"date":"2022-08-16","close":37603.625},{"date":"2022-08-17","close":37937.2422},{"date":"2022-08-18","close":37794.2617},{"date":"2022-08-19","close":37746.6016},{"date":"2022-08-22","close":36984.0469},{"date":"2022-08-23","close":36507.4453},{"date":"2022-08-24","close":36841.0664},{"date":"2022-08-25","close":37555.9648},{"date":"2022-08-26","close":37317.6641},{"date":"2022-08-29","close":37127.0273},{"date":"2022-08-30","close":38795.1211},{"date":"2022-08-31","close":41321.0938},{"date":"2022-09-01","close":40034.2773},{"date":"2022-09-02","close":38223.2031},{"date":"2022-09-05","close":37031.707},{"date":"2022-09-06","close":37937.2422},{"date":"2022-09-07","close":37937.2422},{"date":"2022-09-08","close":38366.1836},{"date":"2022-09-13","close":38604.4805},{"date":"2022-09-14","close":37841.9258},{"date":"2022-09-15","close":38604.4805},{"date":"2022-09-16","close":39271.7188},{"date":"2022-09-19","close":39510.0234},{"date":"2022-09-20","close":40796.8359},{"date":"2022-09-21","close":39271.7188},{"date":"2022-09-22","close":38890.4375},{"date":"2022-09-23","close":37746.6016},{"date":"2022-09-26","close":35840.2109},{"date":"2022-09-27","close":35077.6562},{"date":"2022-09-28","close":33218.9141},{"date":"2022-09-29","close":32789.9805},{"date":"2022-09-30","close":32599.3418},{"date":"2022-10-04","close":33123.5938},{"date":"2022-10-05","close":32313.3789},{"date":"2022-10-06","close":32599.3418},{"date":"2022-10-07","close":32647.002},{"date":"2022-10-11","close":31932.1016},{"date":"2022-10-12","close":32218.0605},{"date":"2022-10-13","close":31646.1426},{"date":"2022-10-14","close":31979.7637},{"date":"2022-10-17","close":31979.7637},{"date":"2022-10-18","close":32647.002},{"date":"2022-10-19","close":32361.043},{"date":"2022-10-20","close":32265.7207},{"date":"2022-10-21","close":31789.123},{"date":"2022-10-24","close":32551.6836},{"date":"2022-10-25","close":32504.0195},{"date":"2022-10-26","close":32694.6602},{"date":"2022-10-27","close":32980.6172},{"date":"2022-10-28","close":32599.3418},{"date":"2022-10-31","close":32837.6406},{"date":"2022-11-01","close":33123.5938},{"date":"2022-11-02","close":32789.9805},{"date":"2022-11-03","close":32265.7207},{"date":"2022-11-04","close":32170.4023},{"date":"2022-11-07","close":32361.043},{"date":"2022-11-08","close":32742.3184},{"date":"2022-11-09","close":33028.2812},{"date":"2022-11-10","close":32694.6602},{"date":"2022-11-11","close":33123.5938},{"date":"2022-11-14","close":34029.1367},{"date":"2022-11-15","close":34267.4336},{"date":"2022-11-16","close":33886.1523},{"date":"2022-11-17","close":33123.5938},{"date":"2022-11-18","close":33266.582},{"date":"2022-11-21","close":32313.3789},{"date":"2022-11-22","close":32408.7012},{"date":"2022-11-23","close":32456.3613},{"date":"2022-11-24","close":32647.002},{"date":"2022-11-25","close":32837.6406},{"date":"2022-11-28","close":32885.3008},{"date":"2022-11-29","close":33504.875},{"date":"2022-11-30","close":34887.0156},{"date":"2022-12-01","close":34601.0547},{"date":"2022-12-02","close":34362.7539},{"date":"2022-12-05","close":34410.418},{"date":"2022-12-06","close":34219.7773},{"date":"2022-12-07","close":34124.4531},{"date":"2022-12-08","close":33123.5938},{"date":"2022-12-09","close":33266.582},{"date":"2022-12-12","close":33361.8984},{"date":"2022-12-13","close":34124.4531},{"date":"2022-12-14","close":34076.793},{"date":"2022-12-15","close":33933.8164},{"date":"2022-12-16","close":33695.5156},{"date":"2022-12-19","close":34029.1367},{"date":"2022-12-20","close":33266.582},{"date":"2022-12-21","close":33314.2344},{"date":"2022-12-22","close":33647.8555},{"date":"2022-12-23","close":32789.9805},{"date":"2022-12-26","close":32885.3008},{"date":"2022-12-27","close":32885.3008},{"date":"2022-12-28","close":32982.0234},{"date":"2022-12-29","close":32691.8594},{"date":"2023-01-02","close":32014.8047},{"date":"2023-01-03","close":31869.7246},{"date":"2023-01-04","close":32111.5273},{"date":"2023-01-05","close":31966.4473},{"date":"2023-01-06","close":31869.7246},{"date":"2023-01-09","close":31869.7246},{"date":"2023-01-10","close":32256.6074},{"date":"2023-01-11","close":32256.6074},{"date":"2023-01-12","close":32595.1348},{"date":"2023-01-13","close":32788.5781},{"date":"2023-01-16","close":32498.4121},{"date":"2023-01-17","close":32450.0547},{"date":"2023-01-18","close":32111.5273},{"date":"2023-01-19","close":31773.0039},{"date":"2023-01-20","close":31869.7246},{"date":"2023-01-25","close":32595.1348},{"date":"2023-01-26","close":33175.4648},{"date":"2023-01-27","close":33368.9062},{"date":"2023-01-30","close":33852.5117},{"date":"2023-01-31","close":33852.5117},{"date":"2023-02-01","close":34045.957},{"date":"2023-02-02","close":33852.5117},{"date":"2023-02-03","close":33949.2344},{"date":"2023-02-06","close":33997.5977},{"date":"2023-02-07","close":33513.9922},{"date":"2023-02-08","close":33659.0703},{"date":"2023-02-09","close":33610.7109},{"date":"2023-02-10","close":33562.3477},{"date":"2023-02-13","close":33610.7109},{"date":"2023-02-14","close":34287.7617},{"date":"2023-02-15","close":34529.5625},{"date":"2023-02-16","close":35206.6172},{"date":"2023-02-17","close":36173.8281},{"date":"2023-02-20","close":37141.043},{"date":"2023-02-21","close":36995.9609},{"date":"2023-02-22","close":36560.7148},{"date":"2023-02-23","close":36415.6328},{"date":"2023-02-24","close":35448.418},{"date":"2023-02-27","close":35496.7812},{"date":"2023-02-28","close":36512.3555},{"date":"2023-03-02","close":37237.7617},{"date":"2023-03-03","close":37431.207},{"date":"2023-03-06","close":37334.4844},{"date":"2023-03-07","close":37141.043},{"date":"2023-03-08","close":36609.0781},{"date":"2023-03-09","close":35932.0234},{"date":"2023-03-10","close":35206.6172},{"date":"2023-03-13","close":34626.2812},{"date":"2023-03-14","close":33175.4648},{"date":"2023-03-15","close":33368.9062},{"date":"2023-03-16","close":32691.8594},{"date":"2023-03-17","close":33272.1875},{"date":"2023-03-20","close":33223.8242},{"date":"2023-03-21","close":33513.9922},{"date":"2023-03-22","close":32836.9375},{"date":"2023-03-23","close":32933.6602},{"date":"2023-03-24","close":32836.9375},{"date":"2023-03-27","close":32401.6934},{"date":"2023-03-28","close":32643.498},{"date":"2023-03-29","close":33272.1875},{"date":"2023-03-30","close":33078.7422},{"date":"2023-03-31","close":32788.5781},{"date":"2023-04-03","close":33949.2344},{"date":"2023-04-04","close":35109.8945},{"date":"2023-04-05","close":35254.9766},{"date":"2023-04-06","close":34723.0039},{"date":"2023-04-07","close":34626.2812},{"date":"2023-04-10","close":33852.5117},{"date":"2023-04-11","close":34529.5625},{"date":"2023-04-12","close":34094.3164},{"date":"2023-04-13","close":34432.8398},{"date":"2023-04-14","close":34626.2812},{"date":"2023-04-17","close":34239.3984},{"date":"2023-04-18","close":34577.9258},{"date":"2023-04-19","close":34239.3984},{"date":"2023-04-20","close":33562.3477},{"date":"2023-04-21","close":33900.875},{"date":"2023-04-24","close":34481.2031},{"date":"2023-04-25","close":34142.6758},{"date":"2023-04-26","close":38736.9492},{"date":"2023-04-27","close":39994.3281},{"date":"2023-04-28","close":38688.5898},{"date":"2023-05-02","close":41541.8711},{"date":"2023-05-03","close":41058.2656},{"date":"2023-05-04","close":42315.6406},{"date":"2023-05-08","close":39849.2422},{"date":"2023-05-09","close":40429.5703},{"date":"2023-05-10","close":40719.7383},{"date":"2023-05-11","close":40719.7383},{"date":"2023-05-12","close":39655.8008},{"date":"2023-05-15","close":39945.9648},{"date":"2023-05-16","close":38785.3086},{"date":"2023-05-17","close":39945.9648},{"date":"2023-05-18","close":39945.9648},{"date":"2023-05-19","close":40042.6875},{"date":"2023-05-22","close":40574.6562},{"date":"2023-05-23","close":40381.2109},{"date":"2023-05-24","close":41009.9062},{"date":"2023-05-25","close":40961.543},{"date":"2023-05-26","close":40719.7383},{"date":"2023-05-30","close":39752.5234},{"date":"2023-05-31","close":39655.8008},{"date":"2023-06-01","close":38398.4258},{"date":"2023-06-02","close":39075.4727},{"date":"2023-06-05","close":39510.7227},{"date":"2023-06-07","close":38978.7539},{"date":"2023-06-08","close":39559.0781},{"date":"2023-06-09","close":39994.3281},{"date":"2023-06-12","close":40236.1289},{"date":"2023-06-13","close":40816.4609},{"date":"2023-06-14","close":43186.1367},{"date":"2023-06-15","close":42750.8867},{"date":"2023-06-16","close":41928.7539},{"date":"2023-06-19","close":41832.0352},{"date":"2023-06-20","close":42122.1992},{"date":"2023-06-21","close":43814.8242},{"date":"2023-06-22","close":48747.6172},{"date":"2023-06-23","close":47973.8477},{"date":"2023-06-26","close":47780.4062},{"date":"2023-06-27","close":47780.4062},{"date":"2023-06-28","close":48650.8984},{"date":"2023-06-29","close":47586.9648},{"date":"2023-06-30","close":49134.5078},{"date":"2023-07-03","close":52229.5938},{"date":"2023-07-04","close":51842.7031},{"date":"2023-07-05","close":51262.3789},{"date":"2023-07-06","close":50875.4922},{"date":"2023-07-07","close":50972.2148},{"date":"2023-07-10","close":49521.3906},{"date":"2023-07-11","close":51552.5391},{"date":"2023-07-12","close":52519.7578},{"date":"2023-07-13","close":50391.8867},{"date":"2023-07-14","close":50488.6094},{"date":"2023-07-17","close":49908.2773},{"date":"2023-07-18","close":49231.2266},{"date":"2023-07-19","close":49424.6719},{"date":"2023-07-20","close":50101.7227},{"date":"2023-07-21","close":52229.5938},{"date":"2023-07-24","close":52713.1992},{"date":"2023-07-25","close":56582.0586},{"date":"2023-07-26","close":50875.4922},{"date":"2023-07-27","close":54164.0195},{"date":"2023-07-28","close":55421.4023},{"date":"2023-07-31","close":56098.4531},{"date":"2023-08-01","close":56195.1758},{"date":"2023-08-02","close":56678.7812},{"date":"2023-08-03","close":56775.5},{"date":"2023-08-04","close":55421.4023},{"date":"2023-08-07","close":54647.6289},{"date":"2023-08-08","close":55614.8438},{"date":"2023-08-09","close":56098.4531},{"date":"2023-08-10","close":54164.0195},{"date":"2023-08-11","close":55518.1211},{"date":"2023-08-14","close":57549.2734},{"date":"2023-08-16","close":47103.3594},{"date":"2023-08-17","close":47877.1289},{"date":"2023-08-18","close":50004.9961},{"date":"2023-08-21","close":50198.4453},{"date":"2023-08-22","close":50295.1641},{"date":"2023-08-23","close":48554.1758},{"date":"2023-08-24","close":47877.1289},{"date":"2023-08-25","close":47296.8008},{"date":"2023-08-28","close":48554.1758},{"date":"2023-08-29","close":49618.1133},{"date":"2023-08-30","close":50101.7227},{"date":"2023-08-31","close":50778.7695},{"date":"2023-09-01","close":48360.7344},{"date":"2023-09-04","close":46813.1914},{"date":"2023-09-05","close":48360.7344},{"date":"2023-09-06","close":46813.1914},{"date":"2023-09-07","close":45652.5312},{"date":"2023-09-08","close":46136.1367},{"date":"2023-09-11","close":45845.9727},{"date":"2023-09-12","close":45314.0039},{"date":"2023-09-13","close":45700.8945},{"date":"2023-09-14","close":46329.582},{"date":"2023-09-15","close":46523.0273},{"date":"2023-09-18","close":44540.2344},{"date":"2023-09-19","close":44153.3516},{"date":"2023-09-20","close":43959.9102},{"date":"2023-09-21","close":42654.168},{"date":"2023-09-22","close":42073.8398},{"date":"2023-09-25","close":42315.6406},{"date":"2023-09-26","close":41203.3477},{"date":"2023-09-27","close":42073.8398},{"date":"2023-10-04","close":39945.9648},{"date":"2023-10-05","close":42557.4453},{"date":"2023-10-06","close":45217.2852},{"date":"2023-10-10","close":44346.793},{"date":"2023-10-11","close":46232.8594},{"date":"2023-10-12","close":45459.0898},{"date":"2023-10-13","close":45555.8086},{"date":"2023-10-16","close":46716.4688},{"date":"2023-10-17","close":48070.5703},{"date":"2023-10-18","close":47006.6367},{"date":"2023-10-19","close":44878.7617},{"date":"2023-10-20","close":44975.4844},{"date":"2023-10-23","close":44201.7148},{"date":"2023-10-24","close":45459.0898},{"date":"2023-10-25","close":44878.7617},{"date":"2023-10-26","close":43476.2969},{"date":"2023-10-27","close":45120.5625},{"date":"2023-10-30","close":46377.9453},{"date":"2023-10-31","close":46329.582},{"date":"2023-11-01","close":46909.9102},{"date":"2023-11-02","close":47345.1602},{"date":"2023-11-03","close":47828.7656},{"date":"2023-11-06","close":46909.9102},{"date":"2023-11-07","close":46958.2734},{"date":"2023-11-08","close":49811.5547},{"date":"2023-11-09","close":48554.1758},{"date":"2023-11-10","close":48650.8984},{"date":"2023-11-13","close":46716.4688},{"date":"2023-11-14","close":47345.1602},{"date":"2023-11-15","close":47345.1602},{"date":"2023-11-16","close":47345.1602},{"date":"2023-11-17","close":47151.7148},{"date":"2023-11-20","close":46716.4688},{"date":"2023-11-21","close":46668.1094},{"date":"2023-11-22","close":46329.582},{"date":"2023-11-23","close":45991.0586},{"date":"2023-11-24","close":46184.5},{"date":"2023-11-27","close":46039.418},{"date":"2023-11-28","close":47006.6367},{"date":"2023-11-29","close":45652.5312},{"date":"2023-11-30","close":44153.3516},{"date":"2023-12-01","close":44491.8789},{"date":"2023-12-04","close":43863.1875},{"date":"2023-12-05","close":43331.2148},{"date":"2023-12-06","close":43621.3828},{"date":"2023-12-07","close":45217.2852},{"date":"2023-12-08","close":45459.0898},{"date":"2023-12-11","close":45894.3359},{"date":"2023-12-12","close":44153.3516},{"date":"2023-12-13","close":43573.0234},{"date":"2023-12-14","close":42460.7227},{"date":"2023-12-15","close":43766.4648},{"date":"2023-12-18","close":43911.5469},{"date":"2023-12-19","close":44153.3516},{"date":"2023-12-20","close":43476.2969},{"date":"2023-12-21","close":43766.4648},{"date":"2023-12-22","close":44927.1211},{"date":"2023-12-26","close":44008.2695},{"date":"2023-12-27","close":45525.7969},{"date":"2023-12-28","close":46211.1289},{"date":"2024-01-02","close":43714.5547},{"date":"2024-01-03","close":42735.5039},{"date":"2024-01-04","close":43322.9336},{"date":"2024-01-05","close":43029.2188},{"date":"2024-01-08","close":42980.2656},{"date":"2024-01-09","close":43665.6016},{"date":"2024-01-10","close":44546.7461},{"date":"2024-01-11","close":45868.4609},{"date":"2024-01-12","close":45476.8438},{"date":"2024-01-15","close":46945.418},{"date":"2024-01-16","close":47337.0391},{"date":"2024-01-17","close":46357.9883},{"date":"2024-01-18","close":45770.5586},{"date":"2024-01-19","close":45770.5586},{"date":"2024-01-22","close":48462.9453},{"date":"2024-01-23","close":47875.5156},{"date":"2024-01-24","close":47581.8008},{"date":"2024-01-25","close":46749.6055},{"date":"2024-01-26","close":46064.2734},{"date":"2024-01-29","close":48560.8477},{"date":"2024-01-30","close":47239.1328},{"date":"2024-01-31","close":46015.3203},{"date":"2024-02-01","close":47630.7539},{"date":"2024-02-02","close":48365.0391},{"date":"2024-02-05","close":47875.5156},{"date":"2024-02-06","close":46651.6992},{"date":"2024-02-07","close":47679.707},{"date":"2024-02-08","close":48267.1328},{"date":"2024-02-13","close":48805.6094},{"date":"2024-02-14","close":49735.7109},{"date":"2024-02-15","close":49637.8008},{"date":"2024-02-16","close":50029.4258},{"date":"2024-02-19","close":50323.1406},{"date":"2024-02-20","close":52672.8594},{"date":"2024-02-21","close":51889.6172},{"date":"2024-02-22","close":55120.4766},{"date":"2024-02-23","close":55120.4766},{"date":"2024-02-26","close":53847.7148},{"date":"2024-02-27","close":53064.4766},{"date":"2024-02-28","close":52770.7617},{"date":"2024-02-29","close":51889.6172},{"date":"2024-03-04","close":54826.7617},{"date":"2024-03-05","close":54043.5234},{"date":"2024-03-06","close":52477.043},{"date":"2024-03-07","close":53064.4766},{"date":"2024-03-08","close":52379.1406},{"date":"2024-03-11","close":53064.4766},{"date":"2024-03-12","close":51106.3789},{"date":"2024-03-13","close":49050.3711},{"date":"2024-03-14","close":49148.2773},{"date":"2024-03-15","close":49246.1836},{"date":"2024-03-18","close":51400.0898},{"date":"2024-03-19","close":51400.0898},{"date":"2024-03-20","close":50127.3281},{"date":"2024-03-21","close":51595.9023},{"date":"2024-03-22","close":51595.9023},{"date":"2024-03-25","close":50616.8516},{"date":"2024-03-26","close":51987.5195},{"date":"2024-03-27","close":52379.1406},{"date":"2024-03-28","close":52183.3281},{"date":"2024-03-29","close":51987.5195},{"date":"2024-04-01","close":52085.4258},{"date":"2024-04-02","close":56393.2461},{"date":"2024-04-03","close":55512.1016},{"date":"2024-04-04","close":55512.1016},{"date":"2024-04-05","close":55218.3828},{"date":"2024-04-08","close":53749.8125},{"date":"2024-04-09","close":54435.1445},{"date":"2024-04-11","close":54630.9531},{"date":"2024-04-12","close":52477.043},{"date":"2024-04-15","close":53162.3828},{"date":"2024-04-16","close":52966.5742},{"date":"2024-04-17","close":52770.7617},{"date":"2024-04-18","close":53162.3828},{"date":"2024-04-19","close":53162.3828},{"date":"2024-04-22","close":53064.4766},{"date":"2024-04-23","close":57274.3867},{"date":"2024-04-24","close":56784.8633},{"date":"2024-04-25","close":58057.625},{"date":"2024-04-26","close":58645.0586},{"date":"2024-04-29","close":57666.0078},{"date":"2024-04-30","close":58547.1523},{"date":"2024-05-02","close":53651.9062},{"date":"2024-05-03","close":51595.9023},{"date":"2024-05-07","close":51693.8047},{"date":"2024-05-08","close":52477.043},{"date":"2024-05-09","close":52281.2344},{"date":"2024-05-10","close":55218.3828},{"date":"2024-05-13","close":52868.668},{"date":"2024-05-14","close":50029.4258},{"date":"2024-05-16","close":49735.7109},{"date":"2024-05-17","close":48413.9922},{"date":"2024-05-20","close":47581.8008},{"date":"2024-05-21","close":48462.9453},{"date":"2024-05-22","close":48511.8945},{"date":"2024-05-23","close":49246.1836},{"date":"2024-05-24","close":48365.0391},{"date":"2024-05-27","close":49050.3711},{"date":"2024-05-28","close":48756.6562},{"date":"2024-05-29","close":50910.5664},{"date":"2024-05-30","close":49735.7109},{"date":"2024-05-31","close":51204.2812},{"date":"2024-06-03","close":52477.043},{"date":"2024-06-04","close":53554.0},{"date":"2024-06-05","close":52477.043},{"date":"2024-06-07","close":52574.9531},{"date":"2024-06-10","close":52477.043},{"date":"2024-06-11","close":51204.2812},{"date":"2024-06-12","close":51497.9961},{"date":"2024-06-13","close":51595.9023},{"date":"2024-06-14","close":51204.2812},{"date":"2024-06-17","close":51693.8047},{"date":"2024-06-18","close":50127.3281},{"date":"2024-06-19","close":52770.7617},{"date":"2024-06-20","close":55316.2891},{"date":"2024-06-21","close":55414.1953},{"date":"2024-06-24","close":54630.9531},{"date":"2024-06-25","close":52281.2344},{"date":"2024-06-26","close":51400.0898},{"date":"2024-06-27","close":51693.8047},{"date":"2024-06-28","close":49931.5195},{"date":"2024-07-01","close":50127.3281},{"date":"2024-07-02","close":50127.3281},{"date":"2024-07-03","close":49441.9922},{"date":"2024-07-04","close":49931.5195},{"date":"2024-07-05","close":51106.3789},{"date":"2024-07-08","close":51008.4727},{"date":"2024-07-09","close":50029.4258},{"date":"2024-07-10","close":49833.6133},{"date":"2024-07-11","close":50714.7578},{"date":"2024-07-12","close":50421.043},{"date":"2024-07-15","close":51497.9961},{"date":"2024-07-16","close":52281.2344},{"date":"2024-07-17","close":52770.7617},{"date":"2024-07-18","close":52281.2344},{"date":"2024-07-19","close":56197.4336},{"date":"2024-07-22","close":56980.6719},{"date":"2024-07-23","close":56001.625},{"date":"2024-07-24","close":60505.25},{"date":"2024-07-25","close":58645.0586},{"date":"2024-07-26","close":56197.4336},{"date":"2024-07-29","close":57176.4844},{"date":"2024-07-30","close":57568.1016},{"date":"2024-07-31","close":56197.4336},{"date":"2024-08-01","close":58057.625},{"date":"2024-08-02","close":55316.2891},{"date":"2024-08-05","close":50616.8516},{"date":"2024-08-06","close":53064.4766},{"date":"2024-08-07","close":52672.8594},{"date":"2024-08-08","close":54924.668},{"date":"2024-08-09","close":56099.5312},{"date":"2024-08-12","close":64617.2578},{"date":"2024-08-13","close":65498.4023},{"date":"2024-08-14","close":63931.9258},{"date":"2024-08-16","close":71176.8906},{"date":"2024-08-19","close":70393.6484},{"date":"2024-08-20","close":70002.0312},{"date":"2024-08-21","close":72058.0391},{"date":"2024-08-22","close":68043.9297},{"date":"2024-08-23","close":68337.6484},{"date":"2024-08-26","close":69414.6016},{"date":"2024-08-27","close":69904.125},{"date":"2024-08-28","close":67260.6953},{"date":"2024-08-29","close":67554.4062},{"date":"2024-08-30","close":67358.6016},{"date":"2024-09-02","close":68533.4531},{"date":"2024-09-03","close":65792.1172},{"date":"2024-09-04","close":63638.207},{"date":"2024-09-05","close":61190.5859},{"date":"2024-09-06","close":63638.207},{"date":"2024-09-09","close":64519.3555},{"date":"2024-09-10","close":65204.6914},{"date":"2024-09-11","close":66379.5469},{"date":"2024-09-12","close":66771.1719},{"date":"2024-09-13","close":68043.9297},{"date":"2024-09-19","close":68337.6484},{"date":"2024-09-20","close":68631.3594},{"date":"2024-09-23","close":70002.0312},{"date":"2024-09-24","close":69022.9766},{"date":"2024-09-25","close":67162.7891},{"date":"2024-09-26","close":69610.4062},{"date":"2024-09-27","close":71274.7969},{"date":"2024-09-30","close":69610.4062},{"date":"2024-10-02","close":70295.7422},{"date":"2024-10-04","close":69708.3125},{"date":"2024-10-07","close":69120.8828},{"date":"2024-10-08","close":69414.6016},{"date":"2024-10-10","close":75288.8984},{"date":"2024-10-11","close":78128.1406},{"date":"2024-10-14","close":78323.9531},{"date":"2024-10-15","close":83904.5312},{"date":"2024-10-16","close":86939.5781},{"date":"2024-10-17","close":88701.875},{"date":"2024-10-18","close":86841.6797},{"date":"2024-10-21","close":86939.5781},{"date":"2024-10-22","close":85275.2031},{"date":"2024-10-23","close":90366.2578},{"date":"2024-10-24","close":88701.875},{"date":"2024-10-25","close":88114.4453},{"date":"2024-10-28","close":84785.6797},{"date":"2024-10-29","close":84296.1484},{"date":"2024-10-30","close":82827.5781},{"date":"2024-10-31","close":84883.5781},{"date":"2024-11-01","close":84687.7734},{"date":"2024-11-04","close":84981.4844},{"date":"2024-11-05","close":83317.1016},{"date":"2024-11-06","close":86254.25},{"date":"2024-11-07","close":85666.8203},{"date":"2024-11-08","close":83512.9141},{"date":"2024-11-11","close":85373.1016},{"date":"2024-11-12","close":90170.4453},{"date":"2024-11-13","close":85862.625},{"date":"2024-11-14","close":89093.4922},{"date":"2024-11-15","close":88603.9688},{"date":"2024-11-18","close":83023.3906},{"date":"2024-11-19","close":80575.7578},{"date":"2024-11-20","close":82240.1406},{"date":"2024-11-21","close":79694.6172},{"date":"2024-11-22","close":77051.1875},{"date":"2024-11-25","close":77149.0938},{"date":"2024-11-26","close":75582.6094},{"date":"2024-11-27","close":76463.75},{"date":"2024-11-28","close":77051.1875},{"date":"2024-11-29","close":73820.3203},{"date":"2024-12-02","close":70687.3594},{"date":"2024-12-03","close":76463.75},{"date":"2024-12-04","close":75190.9922},{"date":"2024-12-05","close":76757.4766},{"date":"2024-12-06","close":75190.9922},{"date":"2024-12-09","close":73330.7969},{"date":"2024-12-10","close":74995.1797},{"date":"2024-12-11","close":80771.5703},{"date":"2024-12-12","close":81261.0938},{"date":"2024-12-13","close":80379.9531},{"date":"2024-12-16","close":83708.7266},{"date":"2024-12-17","close":81456.9062},{"date":"2024-12-18","close":83512.9141},{"date":"2024-12-19","close":84198.25},{"date":"2024-12-20","close":84491.9609},{"date":"2024-12-23","close":84981.4844},{"date":"2024-12-24","close":84687.7734},{"date":"2024-12-26","close":84687.7734},{"date":"2024-12-27","close":87795.125},{"date":"2024-12-30","close":86611.375},{"date":"2025-01-02","close":85526.2656},{"date":"2025-01-03","close":87795.125},{"date":"2025-01-06","close":98646.2109},{"date":"2025-01-07","close":95489.5312},{"date":"2025-01-08","close":94009.8359},{"date":"2025-01-09","close":101506.9531},{"date":"2025-01-10","close":101309.6562},{"date":"2025-01-13","close":100816.4297},{"date":"2025-01-14","close":99829.9688},{"date":"2025-01-15","close":98843.5078},{"date":"2025-01-16","close":102296.125},{"date":"2025-01-17","close":104071.75},{"date":"2025-01-20","close":101704.2422},{"date":"2025-01-21","close":103677.1719},{"date":"2025-01-22","close":100125.9062},{"date":"2025-01-23","close":99731.3203},{"date":"2025-01-24","close":89274.8203},{"date":"2025-01-31","close":79903.4297},{"date":"2025-02-03","close":78621.0312},{"date":"2025-02-04","close":81975.0},{"date":"2025-02-05","close":79212.9062},{"date":"2025-02-06","close":77437.2734},{"date":"2025-02-07","close":74675.1797},{"date":"2025-02-10","close":79607.4922},{"date":"2025-02-11","close":78423.7344},{"date":"2025-02-12","close":77042.6875},{"date":"2025-02-13","close":79114.2656},{"date":"2025-02-14","close":81679.0625},{"date":"2025-02-17","close":81087.1875},{"date":"2025-02-18","close":80495.3125},{"date":"2025-02-19","close":79607.4922},{"date":"2025-02-20","close":77141.3359},{"date":"2025-02-21","close":79212.9062},{"date":"2025-02-24","close":79903.4297},{"date":"2025-02-25","close":78522.3828},{"date":"2025-02-26","close":84441.1562},{"date":"2025-02-27","close":84145.2188},{"date":"2025-02-28","close":82566.8828},{"date":"2025-03-04","close":80396.6641},{"date":"2025-03-05","close":82961.4609},{"date":"2025-03-06","close":80988.5391},{"date":"2025-03-07","close":82270.9375},{"date":"2025-03-10","close":79015.6172},{"date":"2025-03-11","close":80199.3672},{"date":"2025-03-12","close":78916.9688},{"date":"2025-03-13","close":79607.4922},{"date":"2025-03-14","close":79015.6172},{"date":"2025-03-17","close":78916.9688},{"date":"2025-03-18","close":80298.0156},{"date":"2025-03-19","close":77338.6328},{"date":"2025-03-20","close":75858.9375},{"date":"2025-03-21","close":75069.7656},{"date":"2025-03-24","close":74181.9531},{"date":"2025-03-25","close":73787.3672},{"date":"2025-03-26","close":74181.9531},{"date":"2025-03-27","close":73590.0703},{"date":"2025-03-28","close":71419.8594},{"date":"2025-03-31","close":70827.9766},{"date":"2025-04-01","close":73294.1328},{"date":"2025-04-02","close":72011.7344},{"date":"2025-04-03","close":70433.3984},{"date":"2025-04-04","close":66586.1953},{"date":"2025-04-07","close":63330.8672},{"date":"2025-04-08","close":61555.2344},{"date":"2025-04-09","close":62147.1133},{"date":"2025-04-10","close":69545.5781},{"date":"2025-04-11","close":69446.9297},{"date":"2025-04-14","close":67572.6562},{"date":"2025-04-15","close":68460.4688},{"date":"2025-04-16","close":67079.4219},{"date":"2025-04-17","close":68657.7656},{"date":"2025-04-18","close":69052.3516},{"date":"2025-04-21","close":67572.6562},{"date":"2025-04-22","close":70236.1016},{"date":"2025-04-23","close":70137.4531},{"date":"2025-04-24","close":71814.4453},{"date":"2025-04-25","close":70926.625},{"date":"2025-04-28","close":71814.4453},{"date":"2025-04-29","close":72800.9062},{"date":"2025-04-30","close":71518.5},{"date":"2025-05-02","close":75267.0625},{"date":"2025-05-07","close":75168.4141},{"date":"2025-05-08","close":76253.5234},{"date":"2025-05-09","close":75661.6406},{"date":"2025-05-12","close":75760.2891},{"date":"2025-05-13","close":76746.75},{"date":"2025-05-14","close":79114.2656},{"date":"2025-05-15","close":76648.1094},{"date":"2025-05-16","close":76746.75},{"date":"2025-05-19","close":75267.0625},{"date":"2025-05-20","close":74773.8281},{"date":"2025-05-21","close":74971.1172},{"date":"2025-05-22","close":74280.5938},{"date":"2025-05-23","close":75267.0625},{"date":"2025-05-26","close":79015.6172},{"date":"2025-05-27","close":77239.9844},{"date":"2025-05-28","close":75168.4141},{"date":"2025-05-29","close":75365.7031},{"date":"2025-05-30","close":74083.3047},{"date":"2025-06-02","close":74379.2422},{"date":"2025-06-04","close":76352.1641},{"date":"2025-06-05","close":72011.7344},{"date":"2025-06-09","close":73195.4922},{"date":"2025-06-10","close":73096.8438},{"date":"2025-06-11","close":72800.9062},{"date":"2025-06-12","close":71419.8594},{"date":"2025-06-13","close":69644.2266},{"date":"2025-06-16","close":70926.625},{"date":"2025-06-17","close":71123.9219},{"date":"2025-06-18","close":71321.2109},{"date":"2025-06-19","close":70729.3359},{"date":"2025-06-20","close":72504.9688},{"date":"2025-06-23","close":70038.8125},{"date":"2025-06-24","close":71518.5},{"date":"2025-06-25","close":71321.2109},{"date":"2025-06-26","close":71617.1484},{"date":"2025-06-27","close":73590.0703},{"date":"2025-06-30","close":71419.8594},{"date":"2025-07-01","close":72011.7344},{"date":"2025-07-02","close":71617.1484},{"date":"2025-07-03","close":74181.9531},{"date":"2025-07-04","close":71123.9219},{"date":"2025-07-07","close":71617.1484},{"date":"2025-07-08","close":71715.7969},{"date":"2025-07-09","close":72110.3828},{"date":"2025-07-10","close":71913.0859},{"date":"2025-07-11","close":72899.5469},{"date":"2025-07-14","close":71814.4453},{"date":"2025-07-15","close":72504.9688},{"date":"2025-07-16","close":71419.8594},{"date":"2025-07-17","close":74872.4766},{"date":"2025-07-18","close":81876.3594},{"date":"2025-07-21","close":81876.3594},{"date":"2025-07-22","close":83356.0469},{"date":"2025-07-23","close":85723.5547},{"date":"2025-07-24","close":84145.2188},{"date":"2025-07-25","close":86414.0781},{"date":"2025-07-28","close":82961.4609},{"date":"2025-07-29","close":85328.9766},{"date":"2025-07-30","close":85427.6172},{"date":"2025-07-31","close":85033.0312},{"date":"2025-08-01","close":85427.6172},{"date":"2025-08-04","close":86808.6641},{"date":"2025-08-05","close":91642.3281},{"date":"2025-08-06","close":91346.3906},{"date":"2025-08-07","close":91247.7422},{"date":"2025-08-08","close":89176.1719},{"date":"2025-08-11","close":88978.8828},{"date":"2025-08-12","close":86808.6641},{"date":"2025-08-13","close":78916.9688},{"date":"2025-08-14","close":80593.9531},{"date":"2025-08-18","close":78226.4453},{"date":"2025-08-19","close":76154.875},{"date":"2025-08-20","close":74083.3047},{"date":"2025-08-21","close":73787.3672},{"date":"2025-08-22","close":73984.6562},{"date":"2025-08-25","close":76253.5234},{"date":"2025-08-26","close":75563.0},{"date":"2025-08-27","close":76450.8125},{"date":"2025-08-28","close":76450.8125},{"date":"2025-08-29","close":76450.8125},{"date":"2025-09-01","close":77141.3359},{"date":"2025-09-02","close":76154.875},{"date":"2025-09-03","close":77634.5703},{"date":"2025-09-04","close":77338.6328},{"date":"2025-09-05","close":78325.0938},{"date":"2025-09-08","close":81383.125},{"date":"2025-09-09","close":79212.9062},{"date":"2025-09-10","close":78029.1562},{"date":"2025-09-11","close":78719.6797},{"date":"2025-09-12","close":79015.6172},{"date":"2025-09-15","close":78423.7344},{"date":"2025-09-16","close":77733.2109},{"date":"2025-09-17","close":76746.75},{"date":"2025-09-18","close":76944.0469},{"date":"2025-09-19","close":76800.0},{"date":"2025-09-22","close":75365.7031},{"date":"2025-09-23","close":75365.7031},{"date":"2025-09-24","close":74872.4766},{"date":"2025-09-25","close":73392.7812},{"date":"2025-09-26","close":72011.7344},{"date":"2025-09-29","close":72011.7344},{"date":"2025-09-30","close":71617.1484},{"date":"2025-10-01","close":71715.7969},{"date":"2025-10-02","close":72011.7344},{"date":"2025-10-10","close":72011.7344},{"date":"2025-10-13","close":70532.0391},{"date":"2025-10-14","close":69446.9297},{"date":"2025-10-15","close":71715.7969},{"date":"2025-10-16","close":71518.5},{"date":"2025-10-17","close":71518.5},{"date":"2025-10-20","close":71715.7969},{"date":"2025-10-21","close":71123.9219},{"date":"2025-10-22","close":71222.5625},{"date":"2025-10-23","close":70729.3359},{"date":"2025-10-24","close":70827.9766},{"date":"2025-10-27","close":71123.9219},{"date":"2025-10-28","close":71222.5625},{"date":"2025-10-29","close":70926.625},{"date":"2025-10-30","close":69150.9922},{"date":"2025-10-31","close":69644.2266},{"date":"2025-11-03","close":69249.6406},{"date":"2025-11-04","close":69348.2891},{"date":"2025-11-05","close":66980.7812},{"date":"2025-11-06","close":69545.5781},{"date":"2025-11-07","close":67375.3594},{"date":"2025-11-10","close":69249.6406},{"date":"2025-11-11","close":69348.2891},{"date":"2025-11-12","close":61160.6523},{"date":"2025-11-13","close":61653.8828},{"date":"2025-11-14","close":60174.1875},{"date":"2025-11-17","close":58497.2031},{"date":"2025-11-18","close":57609.3867},{"date":"2025-11-19","close":55044.5859},{"date":"2025-11-20","close":57214.8047},{"date":"2025-11-21","close":55735.1094},{"date":"2025-11-24","close":54650.0},{"date":"2025-11-25","close":53959.4766},{"date":"2025-11-26","close":56326.9883},{"date":"2025-11-27","close":56721.5703},{"date":"2025-11-28","close":58398.5586},{"date":"2025-12-01","close":57313.4492},{"date":"2025-12-02","close":58299.9102},{"date":"2025-12-03","close":58694.4961},{"date":"2025-12-04","close":57905.3281},{"date":"2025-12-05","close":58102.6172},{"date":"2025-12-08","close":58201.2656},{"date":"2025-12-09","close":57905.3281},{"date":"2025-12-10","close":57313.4492},{"date":"2025-12-11","close":57806.6797},{"date":"2025-12-12","close":57806.6797},{"date":"2025-12-15","close":56820.2188},{"date":"2025-12-16","close":55537.8164},{"date":"2025-12-17","close":56622.9258},{"date":"2025-12-18","close":55735.1094},{"date":"2025-12-19","close":55439.1719},{"date":"2025-12-22","close":55537.8164},{"date":"2025-12-23","close":55044.5859},{"date":"2025-12-24","close":55340.5234},{"date":"2025-12-26","close":54650.0},{"date":"2025-12-29","close":55300.0},{"date":"2025-12-30","close":55500.0},{"date":"2026-01-02","close":56000.0},{"date":"2026-01-05","close":56300.0},{"date":"2026-01-06","close":55500.0},{"date":"2026-01-07","close":54600.0},{"date":"2026-01-08","close":53600.0},{"date":"2026-01-09","close":57200.0},{"date":"2026-01-12","close":54500.0},{"date":"2026-01-13","close":55000.0},{"date":"2026-01-14","close":57600.0},{"date":"2026-01-15","close":56800.0},{"date":"2026-01-16","close":56200.0},{"date":"2026-01-19","close":55400.0},{"date":"2026-01-20","close":56700.0},{"date":"2026-01-21","close":55700.0},{"date":"2026-01-22","close":56300.0},{"date":"2026-01-23","close":57100.0},{"date":"2026-01-26","close":58200.0},{"date":"2026-01-27","close":58300.0},{"date":"2026-01-28","close":58500.0},{"date":"2026-01-29","close":58100.0},{"date":"2026-01-30","close":57800.0},{"date":"2026-02-02","close":56100.0},{"date":"2026-02-03","close":57500.0},{"date":"2026-02-04","close":58400.0},{"date":"2026-02-05","close":60100.0},{"date":"2026-02-06","close":59200.0},{"date":"2026-02-09","close":60500.0},{"date":"2026-02-10","close":61500.0},{"date":"2026-02-11","close":62200.0},{"date":"2026-02-12","close":69000.0},{"date":"2026-02-13","close":67600.0},{"date":"2026-02-19","close":67400.0},{"date":"2026-02-20","close":68300.0},{"date":"2026-02-23","close":68700.0},{"date":"2026-02-24","close":68100.0},{"date":"2026-02-25","close":67700.0},{"date":"2026-02-26","close":67000.0},{"date":"2026-02-27","close":64300.0},{"date":"2026-03-03","close":61700.0},{"date":"2026-03-04","close":55100.0},{"date":"2026-03-05","close":59900.0},{"date":"2026-03-06","close":61400.0},{"date":"2026-03-09","close":61100.0},{"date":"2026-03-10","close":61700.0},{"date":"2026-03-11","close":61300.0},{"date":"2026-03-12","close":61600.0},{"date":"2026-03-13","close":60700.0},{"date":"2026-03-16","close":61700.0},{"date":"2026-03-17","close":63000.0},{"date":"2026-03-18","close":63900.0},{"date":"2026-03-19","close":66800.0},{"date":"2026-03-20","close":66300.0},{"date":"2026-03-23","close":62200.0},{"date":"2026-03-24","close":62800.0},{"date":"2026-03-25","close":63000.0},{"date":"2026-03-26","close":62500.0},{"date":"2026-03-27","close":62100.0},{"date":"2026-03-30","close":60100.0},{"date":"2026-03-31","close":63000.0},{"date":"2026-04-01","close":66000.0},{"date":"2026-04-02","close":63000.0},{"date":"2026-04-03","close":62800.0},{"date":"2026-04-06","close":61000.0},{"date":"2026-04-07","close":62200.0},{"date":"2026-04-08","close":65000.0},{"date":"2026-04-09","close":64300.0},{"date":"2026-04-10","close":64300.0},{"date":"2026-04-13","close":69500.0},{"date":"2026-04-14","close":69600.0},{"date":"2026-04-15","close":69100.0},{"date":"2026-04-16","close":70000.0},{"date":"2026-04-17","close":69600.0},{"date":"2026-04-20","close":68300.0},{"date":"2026-04-21","close":68700.0},{"date":"2026-04-22","close":68500.0},{"date":"2026-04-23","close":71000.0},{"date":"2026-04-24","close":71400.0},{"date":"2026-04-27","close":75700.0},{"date":"2026-04-28","close":72300.0},{"date":"2026-04-29","close":77000.0},{"date":"2026-04-30","close":77700.0},{"date":"2026-05-04","close":76900.0},{"date":"2026-05-06","close":74800.0},{"date":"2026-05-07","close":74500.0},{"date":"2026-05-08","close":73000.0},{"date":"2026-05-11","close":71500.0},{"date":"2026-05-12","close":71900.0},{"date":"2026-05-13","close":70100.0},{"date":"2026-05-14","close":78500.0},{"date":"2026-05-15","close":70600.0},{"date":"2026-05-18","close":71600.0},{"date":"2026-05-19","close":67500.0},{"date":"2026-05-20","close":68300.0},{"date":"2026-05-21","close":71100.0},{"date":"2026-05-22","close":73600.0},{"date":"2026-05-26","close":71300.0},{"date":"2026-05-27","close":71700.0},{"date":"2026-05-28","close":72000.0},{"date":"2026-05-29","close":70100.0},{"date":"2026-06-01","close":69000.0},{"date":"2026-06-02","close":68600.0},{"date":"2026-06-04","close":68700.0},{"date":"2026-06-05","close":67700.0},{"date":"2026-06-08","close":64600.0},{"date":"2026-06-09","close":69400.0},{"date":"2026-06-10","close":67800.0},{"date":"2026-06-11","close":68900.0},{"date":"2026-06-12","close":68100.0},{"date":"2026-06-15","close":71200.0},{"date":"2026-06-16","close":72600.0},{"date":"2026-06-17","close":73000.0},{"date":"2026-06-18","close":70200.0},{"date":"2026-06-19","close":66300.0},{"date":"2026-06-22","close":64500.0},{"date":"2026-06-23","close":61300.0},{"date":"2026-06-24","close":63100.0},{"date":"2026-06-25","close":60500.0},{"date":"2026-06-26","close":59200.0},{"date":"2026-06-29","close":63100.0},{"date":"2026-06-30","close":62100.0},{"date":"2026-07-01","close":64800.0},{"date":"2026-07-02","close":63100.0},{"date":"2026-07-03","close":63200.0},{"date":"2026-07-06","close":64100.0},{"date":"2026-07-07","close":64200.0},{"date":"2026-07-08","close":62300.0},{"date":"2026-07-09","close":60900.0},{"date":"2026-07-10","close":63400.0},{"date":"2026-07-13","close":63400.0},{"date":"2026-07-14","close":62400.0},{"date":"2026-07-15","close":63000.0},{"date":"2026-07-16","close":62000.0},{"date":"2026-07-20","close":62700.0},{"date":"2026-07-21","close":62800.0},{"date":"2026-07-22","close":62400.0},{"date":"2026-07-23","close":64900.0},{"date":"2026-07-24","close":65200.0},{"date":"2026-07-27","close":64200.0},{"date":"2026-07-28","close":61300.0},{"date":"2026-07-29","close":59600.0},{"date":"2026-07-30","close":61400.0},{"date":"2026-07-31","close":63500.0},{"date":"2026-08-03","close":65400.0},{"date":"2026-08-04","close":68500.0},{"date":"2026-08-05","close":68600.0},{"date":"2026-08-06","close":72000.0},{"date":"2026-08-07","close":73000.0},{"date":"2026-08-10","close":71800.0},{"date":"2026-08-11","close":77000.0},{"date":"2026-08-12","close":68300.0},{"date":"2026-08-13","close":68300.0},{"date":"2026-08-14","close":68100.0},{"date":"2026-08-18","close":66300.0},{"date":"2026-08-19","close":64800.0},{"date":"2026-08-20","close":64900.0},{"date":"2026-08-21","close":63300.0},{"date":"2026-08-24","close":63900.0},{"date":"2026-08-25","close":64300.0},{"date":"2026-08-26","close":64400.0},{"date":"2026-08-27","close":62900.0},{"date":"2026-08-28","close":63300.0},{"date":"2026-08-31","close":62600.0},{"date":"2026-09-01","close":61800.0},{"date":"2026-09-02","close":60300.0},{"date":"2026-09-03","close":60300.0},{"date":"2026-09-04","close":61000.0},{"date":"2026-09-07","close":61300.0},{"date":"2026-09-08","close":60000.0},{"date":"2026-09-09","close":59600.0},{"date":"2026-09-10","close":60600.0},{"date":"2026-09-11","close":60600.0},{"date":"2026-09-14","close":60000.0},{"date":"2026-09-15","close":59600.0},{"date":"2026-09-16","close":59000.0},{"date":"2026-09-17","close":59300.0},{"date":"2026-09-18","close":60800.0},{"date":"2026-09-21","close":60600.0},{"date":"2026-09-22","close":61300.0},{"date":"2026-09-23","close":60300.0},{"date":"2026-09-28","close":60400.0},{"date":"2026-09-29","close":60800.0},{"date":"2026-09-30","close":61100.0},{"date":"2026-10-01","close":61600.0},{"date":"2026-10-02","close":61300.0},{"date":"2026-10-06","close":61300.0},{"date":"2026-10-07","close":61700.0},{"date":"2026-10-08","close":60900.0},{"date":"2026-10-12","close":61300.0},{"date":"2026-10-13","close":62800.0},{"date":"2026-10-14","close":65800.0},{"date":"2026-10-15","close":62100.0},{"date":"2026-10-16","close":61900.0},{"date":"2026-10-19","close":61500.0},{"date":"2026-10-20","close":59400.0},{"date":"2026-10-21","close":59900.0},{"date":"2026-10-22","close":59800.0},{"date":"2026-10-23","close":58600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3770.0,"foreign_net":434.0,"institution_net":3336.0},{"date":"2026-10-21","retail_net":-2977.0,"foreign_net":583.0,"institution_net":2394.0},{"date":"2026-10-20","retail_net":29017.0,"foreign_net":-12265.0,"institution_net":-16752.0},{"date":"2026-10-19","retail_net":16867.0,"foreign_net":15274.0,"institution_net":-32141.0},{"date":"2026-10-16","retail_net":24794.0,"foreign_net":-23111.0,"institution_net":-1683.0},{"date":"2026-10-15","retail_net":5702.0,"foreign_net":-7192.0,"institution_net":1490.0},{"date":"2026-10-14","retail_net":-62892.0,"foreign_net":50314.0,"institution_net":12578.0},{"date":"2026-10-13","retail_net":-28084.0,"foreign_net":27684.0,"institution_net":400.0},{"date":"2026-10-12","retail_net":-12058.0,"foreign_net":9211.0,"institution_net":2847.0},{"date":"2026-10-08","retail_net":-440.0,"foreign_net":1461.0,"institution_net":-1021.0},{"date":"2026-10-07","retail_net":-11052.0,"foreign_net":12468.0,"institution_net":-1416.0},{"date":"2026-10-06","retail_net":5296.0,"foreign_net":2505.0,"institution_net":-7801.0},{"date":"2026-10-02","retail_net":3174.0,"foreign_net":12983.0,"institution_net":-16157.0},{"date":"2026-10-01","retail_net":-3823.0,"foreign_net":9294.0,"institution_net":-5471.0},{"date":"2026-09-30","retail_net":-8225.0,"foreign_net":5334.0,"institution_net":2891.0},{"date":"2026-09-29","retail_net":-4641.0,"foreign_net":7438.0,"institution_net":-2797.0},{"date":"2026-09-28","retail_net":-3356.0,"foreign_net":-15.0,"institution_net":3371.0},{"date":"2026-09-23","retail_net":5293.0,"foreign_net":-662.0,"institution_net":-4631.0},{"date":"2026-09-22","retail_net":-6380.0,"foreign_net":1455.0,"institution_net":4925.0},{"date":"2026-09-21","retail_net":-2598.0,"foreign_net":797.0,"institution_net":1801.0},{"date":"2026-09-18","retail_net":-12727.0,"foreign_net":3706.0,"institution_net":9021.0},{"date":"2026-09-17","retail_net":-3731.0,"foreign_net":4056.0,"institution_net":-325.0},{"date":"2026-09-16","retail_net":17908.0,"foreign_net":-11806.0,"institution_net":-6102.0},{"date":"2026-09-15","retail_net":1308.0,"foreign_net":4511.0,"institution_net":-5819.0},{"date":"2026-09-14","retail_net":1820.0,"foreign_net":2769.0,"institution_net":-4589.0},{"date":"2026-09-11","retail_net":-6843.0,"foreign_net":2897.0,"institution_net":3946.0},{"date":"2026-09-10","retail_net":1582.0,"foreign_net":-2222.0,"institution_net":640.0},{"date":"2026-09-09","retail_net":19852.0,"foreign_net":-2060.0,"institution_net":-17792.0},{"date":"2026-09-08","retail_net":28131.0,"foreign_net":11754.0,"institution_net":-39885.0},{"date":"2026-09-07","retail_net":-462.0,"foreign_net":3558.0,"institution_net":-3096.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-3770.0,"foreign_net":434.0,"institution_net":3336.0},"d3":{"retail_net":22270.0,"foreign_net":-11248.0,"institution_net":-11022.0},"d7":{"retail_net":6741.0,"foreign_net":24037.0,"institution_net":-30778.0},"d14":{"retail_net":-40246.0,"foreign_net":99643.0,"institution_net":-59397.0},"d30":{"retail_net":-13315.0,"foreign_net":131153.0,"institution_net":-117838.0}},"analysis":"최근 5일 외국인 순매수 -1.91만, 기관 순매수 -4.48만. 30일 누적: 외국인 13.12만, 기관 -11.78만.","foreign_flow":-19085.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-44846.0},"insider_trades":[],"price_analysis":{"current":59100.0,"low_30d":58100.0,"support":59000.0,"high_30d":67100.0,"change_1d":-1.2,"change_7d":-3.4,"change_30d":-1.0,"resistance":66200.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.34,"per":7.21,"quarter":"2024-Q2"},{"pbr":1.82,"per":10.34,"quarter":"2024-Q3"},{"pbr":2.12,"per":10.15,"quarter":"2024-Q4"},{"pbr":1.67,"per":7.9,"quarter":"2025-Q1"},{"pbr":1.64,"per":8.57,"quarter":"2025-Q2"},{"pbr":1.62,"per":8.72,"quarter":"2025-Q3"},{"pbr":1.23,"per":9.01,"quarter":"2025-Q4"},{"pbr":1.3,"per":8.34,"quarter":"2026-Q1"},{"pbr":1.18,"per":5.67,"quarter":"2026-Q2"},{"pbr":0.96,"per":5.4,"quarter":"현재"}],"timeline":[{"close":49931.5195,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":69610.4062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":86611.375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":70827.9766,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71419.8594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71617.1484,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":63000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":62100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":1.18,"per_5y_avg":8.43,"per_5y_low":5.67,"current_pbr":0.96,"current_per":5.4,"pbr_5y_high":2.12,"per_5y_high":10.34,"pbr_5y_median":1.62,"per_5y_median":8.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -8.7%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 5.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.87,"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":true,"unit":"%","value":56.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.89,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.34,"per":7.21,"close":49931.5195,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":10.34,"close":69610.4062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":10.15,"close":86611.375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.67,"per":7.9,"close":70827.9766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":8.57,"close":71419.8594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.62,"per":8.72,"close":71617.1484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":9.01,"close":55500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":8.34,"close":63000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.18,"per":5.67,"close":62100.0,"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":"5.4배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4725.0,"pbr":null,"per":null,"roa":0.040947124319132576,"roe":0.07643531796522558,"revenue":388199645862.0,"market_cap":null,"net_income":68456389092.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5699238632320893,"total_assets":1671824095838.0,"total_equity":895612014372.0,"profit_margin":0.17634325487338381,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84261176698.0,"operating_margin":0.21705629460556944},{"eps":3981.94,"pbr":1.28,"per":11.13,"roa":0.03626235458516482,"roe":0.07047197133644033,"revenue":425320066937.0,"market_cap":997900000000.0,"net_income":58004436537.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4342474876299631,"total_assets":1599577225488.0,"total_equity":823085198796.0,"profit_margin":0.13637832081313914,"dividend_yield":1.1,"fiscal_quarter":"Q1","operating_income":63810296194.0,"operating_margin":0.15002888684171073},{"eps":1283.5824677802582,"pbr":null,"per":null,"roa":0.012283656822413488,"roe":0.024267213217554515,"revenue":438755473064.0,"market_cap":null,"net_income":18697778232.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.41233322559513846,"total_assets":1522167095867.0,"total_equity":770495485591.0,"profit_margin":0.042615487167433255,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44743932247.0,"operating_margin":0.10197920024686126},{"eps":960.9708314932415,"pbr":null,"per":null,"roa":0.009471513491646787,"roe":0.018487179271786714,"revenue":306025954838.0,"market_cap":null,"net_income":13960614804.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3817354673685804,"total_assets":1473958181690.0,"total_equity":755151156310.0,"profit_margin":0.045619054800075005,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7992618786.0,"operating_margin":0.026117453959848037},{"eps":1324.7669319871115,"pbr":null,"per":null,"roa":0.013673859380285407,"roe":0.026010440120440632,"revenue":392276892421.0,"market_cap":null,"net_income":19334592536.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4528976939236331,"total_assets":1413982109826.0,"total_equity":743339691542.0,"profit_margin":0.049288125070720966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":51190374152.0,"operating_margin":0.1304955125856901},{"eps":2587.757167663943,"pbr":null,"per":null,"roa":0.027544043412828515,"roe":0.05226578549478346,"revenue":365181408834.0,"market_cap":null,"net_income":37705886834.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4466303691986156,"total_assets":1368930707408.0,"total_equity":721425813791.0,"profit_margin":0.10325248197708749,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39449968348.0,"operating_margin":0.10802841380660952},{"eps":3343.569948629406,"pbr":null,"per":null,"roa":0.03584253325982191,"roe":0.0700376123289451,"revenue":400362761340.0,"market_cap":null,"net_income":48705346927.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.41506351611677095,"total_assets":1358870104798.0,"total_equity":695417009624.0,"profit_margin":0.12165303976819654,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33728809295.0,"operating_margin":0.08424562060195326},{"eps":1081.2282516035134,"pbr":null,"per":null,"roa":0.012140183476903479,"roe":0.02419241737039276,"revenue":322695948620.0,"market_cap":null,"net_income":15750110783.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.48823242601514133,"total_assets":1297353603672.0,"total_equity":651035014065.0,"profit_margin":0.04880789749717931,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36841430329.0,"operating_margin":0.11416762586128312},{"eps":1955.7684351871142,"pbr":null,"per":null,"roa":0.02318368197183102,"roe":0.04473964700995476,"revenue":307576748234.0,"market_cap":null,"net_income":28489423463.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.47468143348054564,"total_assets":1228856723346.0,"total_equity":636782481915.0,"profit_margin":0.09262541341820044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29465269733.0,"operating_margin":0.09579810535802676},{"eps":2155.048462437346,"pbr":null,"per":null,"roa":0.027023332646220435,"roe":0.051656229290106194,"revenue":323243983990.0,"market_cap":null,"net_income":31396039802.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43568237817028277,"total_assets":1161812283223.0,"total_equity":607788068031.0,"profit_margin":0.09712799419948766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32540541095.0,"operating_margin":0.10066866734326195},{"eps":1536.9161177142873,"pbr":null,"per":null,"roa":0.021109696064619533,"roe":0.03829667870149755,"revenue":375331979709.0,"market_cap":null,"net_income":22388056437.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4290359389142632,"total_assets":1060557971487.0,"total_equity":584595249408.0,"profit_margin":0.05964867809654207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34854060734.0,"operating_margin":0.09286195319946579},{"eps":1280.2369138038932,"pbr":null,"per":null,"roa":0.016917071095227394,"roe":0.032708137150483166,"revenue":282446416941.0,"market_cap":null,"net_income":18649043984.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41267887537177733,"total_assets":1102380186205.0,"total_equity":570165274109.0,"profit_margin":0.06602683859818828,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22021938054.0,"operating_margin":0.077968551672582}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6927.9699,"per":7.21,"date":"2024-06","close":49931.52,"source":"reported"},{"eps":6927.9699,"per":8.11,"date":"2024-07","close":56197.43,"source":"reported"},{"eps":6927.9699,"per":9.72,"date":"2024-08","close":67358.6,"source":"reported"},{"eps":6728.9613,"per":10.34,"date":"2024-09","close":69610.41,"source":"reported"},{"eps":6728.9613,"per":12.61,"date":"2024-10","close":84883.58,"source":"reported"},{"eps":6728.9613,"per":10.97,"date":"2024-11","close":73820.32,"source":"reported"},{"eps":8535.6151,"per":10.15,"date":"2024-12","close":86611.38,"source":"reported"},{"eps":8535.6151,"per":9.36,"date":"2025-01","close":79903.43,"source":"reported"},{"eps":8535.6151,"per":9.67,"date":"2025-02","close":82566.88,"source":"reported"},{"eps":8968.3238,"per":7.9,"date":"2025-03","close":70827.98,"source":"reported"},{"eps":8968.3238,"per":7.97,"date":"2025-04","close":71518.5,"source":"reported"},{"eps":8968.3238,"per":8.26,"date":"2025-05","close":74083.3,"source":"reported"},{"eps":8337.3223,"per":8.57,"date":"2025-06","close":71419.86,"source":"reported"},{"eps":8337.3223,"per":10.2,"date":"2025-07","close":85033.03,"source":"reported"},{"eps":8337.3223,"per":9.17,"date":"2025-08","close":76450.81,"source":"reported"},{"eps":8217.0649,"per":8.72,"date":"2025-09","close":71617.15,"source":"reported"},{"eps":8217.0649,"per":8.48,"date":"2025-10","close":69644.23,"source":"reported"},{"eps":8217.0649,"per":7.11,"date":"2025-11","close":58398.56,"source":"reported"},{"eps":6157.0774,"per":9.01,"date":"2025-12","close":55500.0,"source":"reported"},{"eps":6157.0774,"per":9.39,"date":"2026-01","close":57800.0,"source":"reported"},{"eps":6157.0774,"per":10.44,"date":"2026-02","close":64300.0,"source":"reported"},{"eps":7551.2602,"per":8.34,"date":"2026-03","close":63000.0,"source":"reported"},{"eps":7551.2602,"per":10.29,"date":"2026-04","close":77700.0,"source":"reported"},{"eps":7551.2602,"per":9.28,"date":"2026-05","close":70100.0,"source":"reported"},{"eps":10951.4933,"per":5.67,"date":"2026-06","close":62100.0,"source":"reported"},{"eps":10951.4933,"per":5.8,"date":"2026-07","close":63500.0,"source":"reported"},{"eps":10951.4933,"per":5.72,"date":"2026-08","close":62600.0,"source":"reported"},{"eps":10951.4933,"per":5.58,"date":"2026-09","close":61100.0,"source":"reported"},{"eps":10951.4933,"per":5.35,"date":"2026-10","close":58600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.6,"std":1.77,"count":29,"current":5.35,"lower_1sd":6.83,"upper_1sd":10.37},"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":"경동나비엔","phase":"above-fold","symbol_resolved":true}