{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:35:00.370266+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.7,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":-60.3,"direction":"higher_better","percentile":17}],"summary":"매출 +14.7%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 43","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 182.61x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.98,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x, 순차입금비율 0.5x","percentile":60}},"signals":[],"summary":"OCI홀딩스(010060)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3.59조. 현재가 192,400원, 전일 대비 -3.2%, 30일 -5.1%. PER 182.61배 / ROE 1.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 40.10만, 기관 순매수 49.52만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.28%","value_pct":0.28},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":52.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.53,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.28},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-6393.525041719666,"grade":"C","trend":"하락","atr_14":18728.571428571428,"rsi_14":43.21972443799855,"sma_20":196775.0,"sma_60":226203.33333333334,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-6393.53)가 시그널선(-8928.81)을 상회합니다(골든크로스). 현재가가 SMA20(196775)과 SMA60(226203) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 164450~229100 (현재 위치 49%).","bb_lower":164450.21848488378,"bb_upper":229099.78151511622,"macd_signal":-8928.805377436602},"change_pct":-3.22,"chart_data":[{"date":"2024-11-11","open":58263,"high":59507,"low":55680,"close":57594,"volume":83215,"rsi_14":31.29,"sma_20":66185.0,"sma_60":69253.33,"sma_120":77966.67},{"date":"2024-11-12","open":56350,"high":57115,"low":54628,"close":54819,"volume":94911,"rsi_14":27.57,"sma_20":65655.0,"sma_60":69036.67,"sma_120":77615.83},{"date":"2024-11-13","open":56446,"high":56446,"low":54054,"close":54149,"volume":67284,"rsi_14":26.98,"sma_20":65125.0,"sma_60":68785.0,"sma_120":77279.17},{"date":"2024-11-14","open":54341,"high":55776,"low":54054,"close":54245,"volume":69811,"rsi_14":19.3,"sma_20":64650.0,"sma_60":68513.33,"sma_120":76937.5},{"date":"2024-11-15","open":55393,"high":56063,"low":53097,"close":55298,"volume":64625,"rsi_14":16.36,"sma_20":64240.0,"sma_60":68220.0,"sma_120":76604.17},{"date":"2024-11-18","open":54724,"high":57115,"low":54341,"close":56350,"volume":56597,"rsi_14":23.03,"sma_20":63855.0,"sma_60":67946.67,"sma_120":76275.0},{"date":"2024-11-19","open":55872,"high":57307,"low":55776,"close":56446,"volume":45146,"rsi_14":23.93,"sma_20":63490.0,"sma_60":67678.33,"sma_120":75933.33},{"date":"2024-11-20","open":55967,"high":56924,"low":55776,"close":56637,"volume":23838,"rsi_14":18.42,"sma_20":63170.0,"sma_60":67418.33,"sma_120":75607.5},{"date":"2024-11-21","open":56541,"high":57020,"low":56063,"close":56254,"volume":26042,"rsi_14":16.88,"sma_20":62845.0,"sma_60":67158.33,"sma_120":75265.83},{"date":"2024-11-22","open":56733,"high":57211,"low":56063,"close":56446,"volume":36285,"rsi_14":18.18,"sma_20":62435.0,"sma_60":66908.33,"sma_120":74935.0},{"date":"2024-11-25","open":56350,"high":58550,"low":56254,"close":58072,"volume":57767,"rsi_14":27.61,"sma_20":62025.0,"sma_60":66708.33,"sma_120":74642.5},{"date":"2024-11-26","open":57498,"high":59794,"low":57307,"close":59507,"volume":45438,"rsi_14":42.55,"sma_20":61745.0,"sma_60":66530.0,"sma_120":74384.17},{"date":"2024-11-27","open":59124,"high":59985,"low":57594,"close":58550,"volume":30992,"rsi_14":50.42,"sma_20":61430.0,"sma_60":66333.33,"sma_120":74086.67},{"date":"2024-11-28","open":59316,"high":59603,"low":58837,"close":59220,"volume":27816,"rsi_14":53.6,"sma_20":61085.0,"sma_60":66175.0,"sma_120":73805.83},{"date":"2024-11-29","open":59220,"high":59220,"low":56637,"close":56924,"volume":32109,"rsi_14":47.52,"sma_20":60610.0,"sma_60":65983.33,"sma_120":73521.67},{"date":"2024-12-02","open":57785,"high":58359,"low":55298,"close":56733,"volume":28540,"rsi_14":58.77,"sma_20":60135.0,"sma_60":65783.33,"sma_120":73237.5},{"date":"2024-12-03","open":57020,"high":58742,"low":57020,"close":58550,"volume":34819,"rsi_14":68.25,"sma_20":59795.0,"sma_60":65628.33,"sma_120":72967.5},{"date":"2024-12-04","open":57594,"high":58646,"low":56446,"close":57594,"volume":53487,"rsi_14":62.96,"sma_20":59590.0,"sma_60":65453.33,"sma_120":72689.17},{"date":"2024-12-05","open":57689,"high":57689,"low":56159,"close":56254,"volume":36463,"rsi_14":53.62,"sma_20":59475.0,"sma_60":65285.0,"sma_120":72404.17},{"date":"2024-12-06","open":56350,"high":57020,"low":55202,"close":56350,"volume":45804,"rsi_14":50.0,"sma_20":59370.0,"sma_60":65136.67,"sma_120":72104.17},{"date":"2024-12-09","open":55967,"high":55967,"low":52523,"close":52523,"volume":81625,"rsi_14":37.72,"sma_20":59105.0,"sma_60":64925.0,"sma_120":71785.83},{"date":"2024-12-10","open":53001,"high":56733,"low":53001,"close":56446,"volume":63440,"rsi_14":49.51,"sma_20":59190.0,"sma_60":64785.0,"sma_120":71500.0},{"date":"2024-12-11","open":55872,"high":57402,"low":55872,"close":57211,"volume":66174,"rsi_14":52.38,"sma_20":59350.0,"sma_60":64675.0,"sma_120":71235.83},{"date":"2024-12-12","open":57881,"high":59316,"low":57402,"close":59124,"volume":102653,"rsi_14":56.14,"sma_20":59605.0,"sma_60":64551.67,"sma_120":71001.67},{"date":"2024-12-13","open":59124,"high":61420,"low":58550,"close":60846,"volume":67307,"rsi_14":56.33,"sma_20":59895.0,"sma_60":64443.33,"sma_120":70783.33},{"date":"2024-12-16","open":61516,"high":63525,"low":61325,"close":61325,"volume":71517,"rsi_14":54.34,"sma_20":60155.0,"sma_60":64343.33,"sma_120":70568.33},{"date":"2024-12-17","open":61994,"high":61994,"low":59985,"close":60177,"volume":41468,"rsi_14":53.85,"sma_20":60350.0,"sma_60":64250.0,"sma_120":70348.33},{"date":"2024-12-18","open":60272,"high":61038,"low":59124,"close":59890,"volume":43718,"rsi_14":51.61,"sma_20":60520.0,"sma_60":64120.0,"sma_120":70143.33},{"date":"2024-12-19","open":58359,"high":59029,"low":57115,"close":57689,"volume":52729,"rsi_14":51.85,"sma_20":60595.0,"sma_60":63961.67,"sma_120":69903.33},{"date":"2024-12-20","open":57689,"high":57785,"low":56733,"close":56733,"volume":51655,"rsi_14":50.0,"sma_20":60610.0,"sma_60":63758.33,"sma_120":69671.67},{"date":"2024-12-23","open":57020,"high":58359,"low":55872,"close":57881,"volume":31041,"rsi_14":48.39,"sma_20":60600.0,"sma_60":63585.0,"sma_120":69444.17},{"date":"2024-12-24","open":58263,"high":59794,"low":57689,"close":59124,"volume":37935,"rsi_14":53.64,"sma_20":60580.0,"sma_60":63403.33,"sma_120":69221.67},{"date":"2024-12-26","open":60177,"high":61516,"low":59603,"close":60177,"volume":61594,"rsi_14":59.45,"sma_20":60665.0,"sma_60":63246.67,"sma_120":69014.17},{"date":"2024-12-27","open":60276,"high":61366,"low":58591,"close":58888,"volume":61031,"rsi_14":51.0,"sma_20":60540.0,"sma_60":63055.0,"sma_120":68800.0},{"date":"2024-12-30","open":59384,"high":60474,"low":58095,"close":58293,"volume":33419,"rsi_14":58.99,"sma_20":60505.0,"sma_60":62881.67,"sma_120":68597.5},{"date":"2025-01-02","open":57599,"high":58888,"low":57401,"close":57996,"volume":37504,"rsi_14":48.6,"sma_20":60465.0,"sma_60":62710.0,"sma_120":68368.33},{"date":"2025-01-03","open":58491,"high":64638,"low":58491,"close":64638,"volume":171728,"rsi_14":61.34,"sma_20":60665.0,"sma_60":62628.33,"sma_120":68192.5},{"date":"2025-01-06","open":65431,"high":74750,"low":64737,"close":72371,"volume":342344,"rsi_14":68.92,"sma_20":61305.0,"sma_60":62703.33,"sma_120":68081.67},{"date":"2025-01-07","open":71677,"high":72866,"low":70091,"close":70586,"volume":89295,"rsi_14":62.84,"sma_20":61925.0,"sma_60":62753.33,"sma_120":67951.67},{"date":"2025-01-08","open":70685,"high":74552,"low":70487,"close":72272,"volume":112725,"rsi_14":64.29,"sma_20":62625.0,"sma_60":62851.67,"sma_120":67840.0},{"date":"2025-01-09","open":72371,"high":72966,"low":69991,"close":71974,"volume":112565,"rsi_14":66.22,"sma_20":63510.0,"sma_60":62933.33,"sma_120":67721.67},{"date":"2025-01-10","open":71578,"high":79211,"low":71578,"close":79112,"volume":330756,"rsi_14":73.37,"sma_20":64550.0,"sma_60":63131.67,"sma_120":67659.17},{"date":"2025-01-13","open":78319,"high":79013,"low":76534,"close":78815,"volume":113923,"rsi_14":77.59,"sma_20":65535.0,"sma_60":63336.67,"sma_120":67604.17},{"date":"2025-01-14","open":78815,"high":79112,"low":76733,"close":76733,"volume":60052,"rsi_14":75.21,"sma_20":66315.0,"sma_60":63523.33,"sma_120":67570.0},{"date":"2025-01-15","open":77526,"high":78517,"low":76039,"close":77030,"volume":74034,"rsi_14":74.57,"sma_20":67020.0,"sma_60":63718.33,"sma_120":67539.17},{"date":"2025-01-16","open":78815,"high":83772,"low":78815,"close":83276,"volume":228178,"rsi_14":77.75,"sma_20":68015.0,"sma_60":64008.33,"sma_120":67565.83},{"date":"2025-01-17","open":83177,"high":84565,"low":80897,"close":82978,"volume":105687,"rsi_14":76.53,"sma_20":69055.0,"sma_60":64298.33,"sma_120":67600.0},{"date":"2025-01-20","open":82879,"high":82879,"low":79806,"close":80004,"volume":74172,"rsi_14":77.52,"sma_20":69960.0,"sma_60":64550.0,"sma_120":67630.83},{"date":"2025-01-21","open":79608,"high":80599,"low":76336,"close":78914,"volume":90150,"rsi_14":76.53,"sma_20":70925.0,"sma_60":64788.33,"sma_120":67652.5},{"date":"2025-01-22","open":78616,"high":79409,"low":75543,"close":78220,"volume":121497,"rsi_14":75.76,"sma_20":71905.0,"sma_60":64983.33,"sma_120":67675.0},{"date":"2025-01-23","open":77823,"high":78914,"low":76435,"close":77030,"volume":48817,"rsi_14":68.33,"sma_20":72765.0,"sma_60":65130.0,"sma_120":67705.83},{"date":"2025-01-24","open":77823,"high":80302,"low":76931,"close":79509,"volume":63263,"rsi_14":62.5,"sma_20":73685.0,"sma_60":65336.67,"sma_120":67760.0},{"date":"2025-01-31","open":80500,"high":80996,"low":77724,"close":78418,"volume":39322,"rsi_14":64.06,"sma_20":74495.0,"sma_60":65530.0,"sma_120":67807.5},{"date":"2025-02-03","open":76733,"high":77328,"low":74948,"close":77129,"volume":46774,"rsi_14":58.84,"sma_20":75415.0,"sma_60":65680.0,"sma_120":67850.83},{"date":"2025-02-04","open":77823,"high":81392,"low":76832,"close":80004,"volume":68897,"rsi_14":63.37,"sma_20":76510.0,"sma_60":65875.0,"sma_120":67910.83},{"date":"2025-02-05","open":80797,"high":82086,"low":76336,"close":77328,"volume":84832,"rsi_14":46.51,"sma_20":77485.0,"sma_60":66028.33,"sma_120":67929.17},{"date":"2025-02-06","open":78022,"high":82185,"low":76634,"close":80698,"volume":141902,"rsi_14":53.29,"sma_20":78295.0,"sma_60":66251.67,"sma_120":67999.17},{"date":"2025-02-07","open":79905,"high":83573,"low":78418,"close":81690,"volume":134552,"rsi_14":58.99,"sma_20":78765.0,"sma_60":66553.33,"sma_120":68128.33},{"date":"2025-02-10","open":82681,"high":82681,"low":76138,"close":76336,"volume":91396,"rsi_14":48.94,"sma_20":79055.0,"sma_60":66818.33,"sma_120":68201.67},{"date":"2025-02-11","open":77427,"high":81095,"low":76138,"close":79806,"volume":93573,"rsi_14":44.19,"sma_20":79435.0,"sma_60":67143.33,"sma_120":68280.0},{"date":"2025-02-12","open":81194,"high":81194,"low":76634,"close":78121,"volume":69103,"rsi_14":42.22,"sma_20":79745.0,"sma_60":67453.33,"sma_120":68353.33},{"date":"2025-02-13","open":78815,"high":79905,"low":77328,"close":79310,"volume":55686,"rsi_14":48.82,"sma_20":79755.0,"sma_60":67831.67,"sma_120":68434.17},{"date":"2025-02-14","open":80797,"high":81194,"low":75642,"close":75841,"volume":544981,"rsi_14":45.17,"sma_20":79605.0,"sma_60":68163.33,"sma_120":68474.17},{"date":"2025-02-17","open":76534,"high":76733,"low":74948,"close":75147,"volume":57143,"rsi_14":45.17,"sma_20":79525.0,"sma_60":68481.67,"sma_120":68497.5},{"date":"2025-02-18","open":74651,"high":76733,"low":73065,"close":75444,"volume":103506,"rsi_14":47.44,"sma_20":79445.0,"sma_60":68786.67,"sma_120":68503.33},{"date":"2025-02-19","open":75543,"high":82780,"low":75543,"close":82384,"volume":244854,"rsi_14":54.06,"sma_20":79400.0,"sma_60":69190.0,"sma_120":68568.33},{"date":"2025-02-20","open":82384,"high":85159,"low":80500,"close":81194,"volume":137857,"rsi_14":53.91,"sma_20":79310.0,"sma_60":69571.67,"sma_120":68625.0},{"date":"2025-02-21","open":81194,"high":81293,"low":79013,"close":80004,"volume":48349,"rsi_14":54.06,"sma_20":79310.0,"sma_60":69930.0,"sma_120":68674.17},{"date":"2025-02-24","open":79211,"high":79806,"low":76039,"close":77328,"volume":94589,"rsi_14":46.2,"sma_20":79230.0,"sma_60":70250.0,"sma_120":68704.17},{"date":"2025-02-25","open":76931,"high":77922,"low":73858,"close":74651,"volume":121410,"rsi_14":46.2,"sma_20":79050.0,"sma_60":70521.67,"sma_120":68715.0},{"date":"2025-02-26","open":74750,"high":78220,"low":73065,"close":77625,"volume":81189,"rsi_14":45.58,"sma_20":79080.0,"sma_60":70815.0,"sma_120":68761.67},{"date":"2025-02-27","open":78914,"high":83970,"low":78914,"close":82582,"volume":234199,"rsi_14":51.15,"sma_20":79235.0,"sma_60":71166.67,"sma_120":68848.33},{"date":"2025-02-28","open":81095,"high":82086,"low":78914,"close":78914,"volume":102359,"rsi_14":53.48,"sma_20":79260.0,"sma_60":71473.33,"sma_120":68903.33},{"date":"2025-03-04","open":77030,"high":79806,"low":76336,"close":77030,"volume":68720,"rsi_14":46.09,"sma_20":79255.0,"sma_60":71736.67,"sma_120":68955.83},{"date":"2025-03-05","open":77724,"high":80897,"low":76832,"close":79707,"volume":63614,"rsi_14":52.17,"sma_20":79240.0,"sma_60":72085.0,"sma_120":69034.17},{"date":"2025-03-06","open":79112,"high":82185,"low":79112,"close":80302,"volume":73085,"rsi_14":51.38,"sma_20":79390.0,"sma_60":72446.67,"sma_120":69115.0},{"date":"2025-03-07","open":80203,"high":86250,"low":78914,"close":85457,"volume":292629,"rsi_14":62.8,"sma_20":79630.0,"sma_60":72863.33,"sma_120":69245.83},{"date":"2025-03-10","open":86250,"high":86349,"low":82185,"close":82582,"volume":85718,"rsi_14":59.35,"sma_20":79675.0,"sma_60":73248.33,"sma_120":69350.83},{"date":"2025-03-11","open":80996,"high":81491,"low":77625,"close":78517,"volume":80188,"rsi_14":53.53,"sma_20":79785.0,"sma_60":73588.33,"sma_120":69436.67},{"date":"2025-03-12","open":78716,"high":80500,"low":77724,"close":79211,"volume":61595,"rsi_14":45.74,"sma_20":79755.0,"sma_60":73938.33,"sma_120":69537.5},{"date":"2025-03-13","open":79211,"high":80698,"low":78121,"close":78418,"volume":59420,"rsi_14":46.24,"sma_20":79770.0,"sma_60":74341.67,"sma_120":69633.33},{"date":"2025-03-14","open":78418,"high":79310,"low":77922,"close":78616,"volume":26186,"rsi_14":48.07,"sma_20":79735.0,"sma_60":74680.0,"sma_120":69732.5},{"date":"2025-03-17","open":78616,"high":79409,"low":77328,"close":78616,"volume":44063,"rsi_14":51.94,"sma_20":79875.0,"sma_60":75005.0,"sma_120":69840.0},{"date":"2025-03-18","open":78815,"high":79409,"low":77922,"close":77922,"volume":31167,"rsi_14":55.24,"sma_20":80015.0,"sma_60":75285.0,"sma_120":69918.33},{"date":"2025-03-19","open":78815,"high":80401,"low":77030,"close":79707,"volume":67500,"rsi_14":53.47,"sma_20":80230.0,"sma_60":75565.0,"sma_120":70004.17},{"date":"2025-03-20","open":79806,"high":80302,"low":78121,"close":78914,"volume":47996,"rsi_14":42.91,"sma_20":80055.0,"sma_60":75823.33,"sma_120":70083.33},{"date":"2025-03-21","open":78022,"high":78319,"low":75543,"close":75543,"volume":262584,"rsi_14":43.41,"sma_20":79770.0,"sma_60":76045.0,"sma_120":70147.5},{"date":"2025-03-24","open":76039,"high":77427,"low":75345,"close":75345,"volume":41374,"rsi_14":46.47,"sma_20":79535.0,"sma_60":76268.33,"sma_120":70194.17},{"date":"2025-03-25","open":75246,"high":76039,"low":73362,"close":73560,"volume":57661,"rsi_14":36.64,"sma_20":79345.0,"sma_60":76500.0,"sma_120":70230.83},{"date":"2025-03-26","open":73659,"high":74948,"low":73164,"close":73263,"volume":45815,"rsi_14":34.5,"sma_20":79275.0,"sma_60":76743.33,"sma_120":70250.83},{"date":"2025-03-27","open":72866,"high":73957,"low":71379,"close":71677,"volume":32113,"rsi_14":13.99,"sma_20":78975.0,"sma_60":76940.0,"sma_120":70262.5},{"date":"2025-03-28","open":72172,"high":72172,"low":69297,"close":69595,"volume":51468,"rsi_14":14.59,"sma_20":78320.0,"sma_60":77080.0,"sma_120":70241.67},{"date":"2025-03-31","open":67414,"high":68901,"low":63151,"close":64142,"volume":153725,"rsi_14":13.57,"sma_20":77575.0,"sma_60":77110.0,"sma_120":70178.33},{"date":"2025-04-01","open":64737,"high":66125,"low":63845,"close":65134,"volume":48490,"rsi_14":14.85,"sma_20":76975.0,"sma_60":77215.0,"sma_120":70135.0},{"date":"2025-04-02","open":64638,"high":65927,"low":63845,"close":64142,"volume":32257,"rsi_14":14.71,"sma_20":76190.0,"sma_60":77313.33,"sma_120":70097.5},{"date":"2025-04-03","open":61961,"high":63944,"low":61168,"close":63647,"volume":42611,"rsi_14":13.53,"sma_20":75350.0,"sma_60":77408.33,"sma_120":70059.17},{"date":"2025-04-04","open":63647,"high":67810,"low":62953,"close":67017,"volume":96970,"rsi_14":25.73,"sma_20":74420.0,"sma_60":77448.33,"sma_120":70038.33},{"date":"2025-04-07","open":64341,"high":64638,"low":60871,"close":61565,"volume":124541,"rsi_14":21.45,"sma_20":73360.0,"sma_60":77266.67,"sma_120":69985.0},{"date":"2025-04-08","open":63052,"high":63052,"low":59879,"close":59978,"volume":55921,"rsi_14":15.33,"sma_20":72425.0,"sma_60":77088.33,"sma_120":69920.83},{"date":"2025-04-09","open":58095,"high":60970,"low":58095,"close":58491,"volume":61786,"rsi_14":14.97,"sma_20":71380.0,"sma_60":76856.67,"sma_120":69854.17},{"date":"2025-04-10","open":63448,"high":63448,"low":60078,"close":61366,"volume":94215,"rsi_14":25.26,"sma_20":70520.0,"sma_60":76678.33,"sma_120":69805.83},{"date":"2025-04-11","open":60078,"high":61466,"low":59978,"close":60871,"volume":42126,"rsi_14":25.0,"sma_20":69625.0,"sma_60":76371.67,"sma_120":69751.67},{"date":"2025-04-14","open":61466,"high":62457,"low":60375,"close":60672,"volume":67487,"rsi_14":26.45,"sma_20":68720.0,"sma_60":76066.67,"sma_120":69701.67},{"date":"2025-04-15","open":61366,"high":61862,"low":60078,"close":60375,"volume":92678,"rsi_14":26.45,"sma_20":67835.0,"sma_60":75791.67,"sma_120":69657.5},{"date":"2025-04-16","open":60375,"high":60573,"low":58591,"close":58888,"volume":69124,"rsi_14":26.55,"sma_20":66785.0,"sma_60":75486.67,"sma_120":69602.5},{"date":"2025-04-17","open":67116,"high":69892,"low":63151,"close":68108,"volume":539051,"rsi_14":47.84,"sma_20":66240.0,"sma_60":75231.67,"sma_120":69620.0},{"date":"2025-04-18","open":67017,"high":67711,"low":64341,"close":65530,"volume":179414,"rsi_14":52.2,"sma_20":65735.0,"sma_60":74938.33,"sma_120":69618.33},{"date":"2025-04-21","open":65530,"high":68108,"low":63151,"close":64539,"volume":123576,"rsi_14":49.06,"sma_20":65190.0,"sma_60":74678.33,"sma_120":69614.17},{"date":"2025-04-22","open":66522,"high":66621,"low":64440,"close":65332,"volume":124384,"rsi_14":51.9,"sma_20":64775.0,"sma_60":74450.0,"sma_120":69619.17},{"date":"2025-04-23","open":68009,"high":68603,"low":66522,"close":66621,"volume":102077,"rsi_14":54.63,"sma_20":64440.0,"sma_60":74255.0,"sma_120":69619.17},{"date":"2025-04-24","open":66323,"high":72668,"low":64836,"close":70884,"volume":325938,"rsi_14":55.86,"sma_20":64400.0,"sma_60":74151.67,"sma_120":69640.83},{"date":"2025-04-25","open":69892,"high":70784,"low":67513,"close":67513,"volume":309928,"rsi_14":59.62,"sma_20":64295.0,"sma_60":73950.0,"sma_120":69643.33},{"date":"2025-04-28","open":68009,"high":68603,"low":65629,"close":65927,"volume":135432,"rsi_14":59.62,"sma_20":64385.0,"sma_60":73740.0,"sma_120":69635.0},{"date":"2025-04-29","open":66125,"high":67414,"low":64935,"close":66224,"volume":95826,"rsi_14":63.0,"sma_20":64440.0,"sma_60":73556.67,"sma_120":69618.33},{"date":"2025-04-30","open":65629,"high":66323,"low":63647,"close":64142,"volume":122002,"rsi_14":54.79,"sma_20":64440.0,"sma_60":73290.0,"sma_120":69582.5},{"date":"2025-05-02","open":63547,"high":64241,"low":63349,"close":64043,"volume":53628,"rsi_14":55.56,"sma_20":64460.0,"sma_60":73066.67,"sma_120":69547.5},{"date":"2025-05-07","open":64043,"high":64737,"low":63250,"close":64043,"volume":96235,"rsi_14":55.94,"sma_20":64310.0,"sma_60":72786.67,"sma_120":69519.17},{"date":"2025-05-08","open":64142,"high":66918,"low":64142,"close":66522,"volume":117418,"rsi_14":60.06,"sma_20":64560.0,"sma_60":72531.67,"sma_120":69542.5},{"date":"2025-05-09","open":67216,"high":67315,"low":65828,"close":66422,"volume":102445,"rsi_14":62.93,"sma_20":64885.0,"sma_60":72365.0,"sma_120":69591.67},{"date":"2025-05-12","open":67315,"high":69099,"low":67116,"close":67909,"volume":147513,"rsi_14":49.54,"sma_20":65360.0,"sma_60":72165.0,"sma_120":69654.17},{"date":"2025-05-13","open":67017,"high":73759,"low":66720,"close":73263,"volume":274267,"rsi_14":65.98,"sma_20":65960.0,"sma_60":72083.33,"sma_120":69768.33},{"date":"2025-05-14","open":76634,"high":82284,"low":76336,"close":78319,"volume":493156,"rsi_14":74.39,"sma_20":66840.0,"sma_60":72066.67,"sma_120":69949.17},{"date":"2025-05-15","open":77823,"high":79310,"low":76435,"close":76435,"volume":81137,"rsi_14":68.92,"sma_20":67635.0,"sma_60":72076.67,"sma_120":70120.0},{"date":"2025-05-16","open":77328,"high":79707,"low":74849,"close":76634,"volume":174090,"rsi_14":67.72,"sma_20":68455.0,"sma_60":72101.67,"sma_120":70291.67},{"date":"2025-05-19","open":80004,"high":80698,"low":74849,"close":76039,"volume":170769,"rsi_14":60.48,"sma_20":69320.0,"sma_60":72111.67,"sma_120":70449.17},{"date":"2025-05-20","open":74353,"high":75147,"low":70289,"close":71082,"volume":244944,"rsi_14":56.82,"sma_20":69470.0,"sma_60":71921.67,"sma_120":70555.83},{"date":"2025-05-21","open":71181,"high":71578,"low":70289,"close":70884,"volume":85780,"rsi_14":60.0,"sma_20":69740.0,"sma_60":71748.33,"sma_120":70660.0},{"date":"2025-05-22","open":70190,"high":70190,"low":66224,"close":67017,"volume":207816,"rsi_14":51.4,"sma_20":69865.0,"sma_60":71530.0,"sma_120":70730.0},{"date":"2025-05-23","open":66422,"high":66918,"low":64142,"close":64638,"volume":190806,"rsi_14":50.87,"sma_20":69830.0,"sma_60":71316.67,"sma_120":70783.33},{"date":"2025-05-26","open":63944,"high":66224,"low":63845,"close":65629,"volume":87905,"rsi_14":52.68,"sma_20":69780.0,"sma_60":71165.0,"sma_120":70843.33},{"date":"2025-05-27","open":65629,"high":66026,"low":64737,"close":65828,"volume":87031,"rsi_14":53.0,"sma_20":69525.0,"sma_60":70966.67,"sma_120":70890.83},{"date":"2025-05-28","open":66621,"high":67612,"low":66522,"close":67513,"volume":61085,"rsi_14":51.71,"sma_20":69525.0,"sma_60":70713.33,"sma_120":70940.0},{"date":"2025-05-29","open":68207,"high":69793,"low":67810,"close":69595,"volume":97489,"rsi_14":55.13,"sma_20":69710.0,"sma_60":70556.67,"sma_120":71015.0},{"date":"2025-05-30","open":70487,"high":70586,"low":69496,"close":70289,"volume":66329,"rsi_14":53.95,"sma_20":69915.0,"sma_60":70443.33,"sma_120":71090.0},{"date":"2025-06-02","open":70586,"high":72272,"low":69397,"close":70884,"volume":49292,"rsi_14":45.31,"sma_20":70255.0,"sma_60":70295.0,"sma_120":71190.0},{"date":"2025-06-04","open":73362,"high":77030,"low":71875,"close":75741,"volume":210350,"rsi_14":44.88,"sma_20":70845.0,"sma_60":70218.33,"sma_120":71332.5},{"date":"2025-06-05","open":75841,"high":77030,"low":74056,"close":76336,"volume":104224,"rsi_14":49.79,"sma_20":71465.0,"sma_60":70065.0,"sma_120":71464.17},{"date":"2025-06-09","open":77724,"high":78022,"low":76534,"close":76931,"volume":134441,"rsi_14":50.61,"sma_20":71990.0,"sma_60":69970.0,"sma_120":71609.17},{"date":"2025-06-10","open":76931,"high":80004,"low":76336,"close":78319,"volume":120148,"rsi_14":54.55,"sma_20":72590.0,"sma_60":69966.67,"sma_120":71777.5},{"date":"2025-06-11","open":80797,"high":81293,"low":78517,"close":79707,"volume":160276,"rsi_14":70.05,"sma_20":73185.0,"sma_60":69975.0,"sma_120":71956.67},{"date":"2025-06-12","open":79707,"high":79707,"low":78121,"close":78418,"volume":139396,"rsi_14":66.67,"sma_20":73445.0,"sma_60":69975.0,"sma_120":72158.33},{"date":"2025-06-13","open":78815,"high":78914,"low":75841,"close":76832,"volume":91159,"rsi_14":74.15,"sma_20":73370.0,"sma_60":69945.0,"sma_120":72312.5},{"date":"2025-06-16","open":77129,"high":78121,"low":74155,"close":78022,"volume":97778,"rsi_14":84.97,"sma_20":73450.0,"sma_60":69935.0,"sma_120":72470.0},{"date":"2025-06-17","open":76435,"high":76435,"low":72767,"close":74155,"volume":184046,"rsi_14":69.37,"sma_20":73325.0,"sma_60":69871.67,"sma_120":72578.33},{"date":"2025-06-18","open":72073,"high":72172,"low":70487,"close":71478,"volume":170167,"rsi_14":61.54,"sma_20":73095.0,"sma_60":69733.33,"sma_120":72649.17},{"date":"2025-06-19","open":71875,"high":72569,"low":70784,"close":71181,"volume":65717,"rsi_14":57.94,"sma_20":73100.0,"sma_60":69603.33,"sma_120":72713.33},{"date":"2025-06-20","open":72172,"high":73065,"low":71181,"close":71677,"volume":132370,"rsi_14":54.84,"sma_20":73140.0,"sma_60":69538.33,"sma_120":72791.67},{"date":"2025-06-23","open":72073,"high":72866,"low":71082,"close":71478,"volume":75637,"rsi_14":52.83,"sma_20":73365.0,"sma_60":69473.33,"sma_120":72870.83},{"date":"2025-06-24","open":72470,"high":73263,"low":72073,"close":72470,"volume":83450,"rsi_14":53.7,"sma_20":73760.0,"sma_60":69455.0,"sma_120":72977.5},{"date":"2025-06-25","open":73759,"high":74453,"low":72371,"close":72866,"volume":98720,"rsi_14":41.52,"sma_20":74125.0,"sma_60":69448.33,"sma_120":73095.83},{"date":"2025-06-26","open":73362,"high":73560,"low":71578,"close":72866,"volume":52714,"rsi_14":39.39,"sma_20":74480.0,"sma_60":69468.33,"sma_120":73204.17},{"date":"2025-06-27","open":73560,"high":74254,"low":71726,"close":72371,"volume":57552,"rsi_14":35.98,"sma_20":74725.0,"sma_60":69515.0,"sma_120":73297.5},{"date":"2025-06-30","open":71776,"high":73362,"low":71578,"close":72172,"volume":48152,"rsi_14":29.61,"sma_20":74855.0,"sma_60":69650.0,"sma_120":73380.0},{"date":"2025-07-01","open":73362,"high":76534,"low":73263,"close":75147,"volume":184053,"rsi_14":36.31,"sma_20":75100.0,"sma_60":69818.33,"sma_120":73516.67},{"date":"2025-07-02","open":75940,"high":77030,"low":73560,"close":76733,"volume":122118,"rsi_14":45.03,"sma_20":75395.0,"sma_60":70030.0,"sma_120":73671.67},{"date":"2025-07-03","open":76733,"high":87043,"low":76634,"close":84168,"volume":555163,"rsi_14":66.09,"sma_20":75820.0,"sma_60":70375.0,"sma_120":73891.67},{"date":"2025-07-04","open":86746,"high":87043,"low":83177,"close":83772,"volume":147146,"rsi_14":63.06,"sma_20":76195.0,"sma_60":70656.67,"sma_120":74052.5},{"date":"2025-07-07","open":82582,"high":82681,"low":78815,"close":79013,"volume":155285,"rsi_14":60.61,"sma_20":76300.0,"sma_60":70950.0,"sma_120":74108.33},{"date":"2025-07-08","open":78121,"high":87440,"low":77526,"close":83871,"volume":383919,"rsi_14":74.7,"sma_20":76580.0,"sma_60":71351.67,"sma_120":74220.0},{"date":"2025-07-09","open":82086,"high":83970,"low":79112,"close":80401,"volume":140369,"rsi_14":66.32,"sma_20":76615.0,"sma_60":71720.0,"sma_120":74288.33},{"date":"2025-07-10","open":82483,"high":85159,"low":81888,"close":83276,"volume":137985,"rsi_14":68.93,"sma_20":76860.0,"sma_60":72088.33,"sma_120":74383.33},{"date":"2025-07-11","open":86151,"high":95172,"low":86052,"close":93190,"volume":743879,"rsi_14":76.9,"sma_20":77685.0,"sma_60":72631.67,"sma_120":74501.67},{"date":"2025-07-14","open":92198,"high":92595,"low":88927,"close":89026,"volume":190524,"rsi_14":69.02,"sma_20":78240.0,"sma_60":73108.33,"sma_120":74587.5},{"date":"2025-07-15","open":89422,"high":90513,"low":88233,"close":88927,"volume":135445,"rsi_14":68.58,"sma_20":78985.0,"sma_60":73588.33,"sma_120":74690.0},{"date":"2025-07-16","open":90017,"high":90612,"low":86647,"close":86845,"volume":105917,"rsi_14":65.43,"sma_20":79760.0,"sma_60":74058.33,"sma_120":74772.5},{"date":"2025-07-17","open":86944,"high":87440,"low":85060,"close":86151,"volume":95449,"rsi_14":65.14,"sma_20":80515.0,"sma_60":74361.67,"sma_120":74796.67},{"date":"2025-07-18","open":90711,"high":92991,"low":87737,"close":88728,"volume":199479,"rsi_14":67.29,"sma_20":81375.0,"sma_60":74751.67,"sma_120":74845.0},{"date":"2025-07-21","open":88728,"high":92297,"low":88134,"close":90216,"volume":202209,"rsi_14":66.24,"sma_20":82320.0,"sma_60":75183.33,"sma_120":74930.83},{"date":"2025-07-22","open":89224,"high":91703,"low":88530,"close":89621,"volume":119886,"rsi_14":64.19,"sma_20":83185.0,"sma_60":75591.67,"sma_120":75020.83},{"date":"2025-07-23","open":94875,"high":98741,"low":93190,"close":95272,"volume":570005,"rsi_14":62.73,"sma_20":84315.0,"sma_60":76073.33,"sma_120":75164.17},{"date":"2025-07-24","open":93091,"high":93091,"low":86448,"close":88431,"volume":600550,"rsi_14":54.65,"sma_20":85100.0,"sma_60":76368.33,"sma_120":75260.0},{"date":"2025-07-25","open":91901,"high":97948,"low":91802,"close":96362,"volume":619219,"rsi_14":66.29,"sma_20":86310.0,"sma_60":76853.33,"sma_120":75401.67},{"date":"2025-07-28","open":95073,"high":100922,"low":93784,"close":97849,"volume":301271,"rsi_14":64.02,"sma_20":87605.0,"sma_60":77390.0,"sma_120":75565.0},{"date":"2025-07-29","open":96461,"high":99138,"low":93983,"close":98147,"volume":144955,"rsi_14":69.0,"sma_20":88765.0,"sma_60":77926.67,"sma_120":75741.67},{"date":"2025-07-30","open":97948,"high":98246,"low":92198,"close":96362,"volume":217940,"rsi_14":64.35,"sma_20":89755.0,"sma_60":78468.33,"sma_120":75879.17},{"date":"2025-07-31","open":95470,"high":97056,"low":92793,"close":92991,"volume":209390,"rsi_14":49.75,"sma_20":90200.0,"sma_60":78955.0,"sma_120":76010.83},{"date":"2025-08-01","open":92991,"high":95073,"low":89621,"close":92793,"volume":167345,"rsi_14":55.37,"sma_20":90655.0,"sma_60":79438.33,"sma_120":76112.5},{"date":"2025-08-04","open":91901,"high":97056,"low":90414,"close":95966,"volume":178016,"rsi_14":59.22,"sma_20":91510.0,"sma_60":79933.33,"sma_120":76232.5},{"date":"2025-08-05","open":96263,"high":97750,"low":95272,"close":96461,"volume":82056,"rsi_14":63.14,"sma_20":92145.0,"sma_60":80438.33,"sma_120":76401.67},{"date":"2025-08-06","open":94677,"high":98047,"low":93487,"close":95470,"volume":123963,"rsi_14":62.63,"sma_20":92905.0,"sma_60":80901.67,"sma_120":76533.33},{"date":"2025-08-07","open":94578,"high":96362,"low":92793,"close":95966,"volume":104652,"rsi_14":60.4,"sma_20":93545.0,"sma_60":81283.33,"sma_120":76683.33},{"date":"2025-08-08","open":96263,"high":100823,"low":95718,"close":97651,"volume":174245,"rsi_14":60.62,"sma_20":93770.0,"sma_60":81608.33,"sma_120":76837.5},{"date":"2025-08-11","open":97155,"high":98642,"low":95966,"close":97948,"volume":93068,"rsi_14":62.0,"sma_20":94220.0,"sma_60":81970.0,"sma_120":77023.33},{"date":"2025-08-12","open":97056,"high":103599,"low":96560,"close":101220,"volume":197767,"rsi_14":59.2,"sma_20":94840.0,"sma_60":82383.33,"sma_120":77242.5},{"date":"2025-08-13","open":101418,"high":103500,"low":99931,"close":100328,"volume":121081,"rsi_14":72.56,"sma_20":95520.0,"sma_60":82791.67,"sma_120":77451.67},{"date":"2025-08-14","open":100427,"high":101418,"low":97552,"close":97552,"volume":111784,"rsi_14":52.8,"sma_20":96095.0,"sma_60":83236.67,"sma_120":77579.17},{"date":"2025-08-18","open":101418,"high":106474,"low":101418,"close":104789,"volume":293597,"rsi_14":62.87,"sma_20":96905.0,"sma_60":83806.67,"sma_120":77777.5},{"date":"2025-08-19","open":107862,"high":107961,"low":101517,"close":101616,"volume":191381,"rsi_14":55.81,"sma_20":97480.0,"sma_60":84388.33,"sma_120":77959.17},{"date":"2025-08-20","open":101022,"high":101319,"low":97849,"close":98940,"volume":129382,"rsi_14":54.19,"sma_20":97950.0,"sma_60":84965.0,"sma_120":78140.83},{"date":"2025-08-21","open":98940,"high":99634,"low":97155,"close":97453,"volume":91905,"rsi_14":57.73,"sma_20":98060.0,"sma_60":85500.0,"sma_120":78332.5},{"date":"2025-08-22","open":95272,"high":96164,"low":86448,"close":86448,"volume":533558,"rsi_14":42.0,"sma_20":97960.0,"sma_60":85846.67,"sma_120":78406.67},{"date":"2025-08-25","open":87341,"high":90315,"low":87341,"close":89819,"volume":192444,"rsi_14":42.29,"sma_20":97630.0,"sma_60":86221.67,"sma_120":78467.5},{"date":"2025-08-26","open":89026,"high":89819,"low":87440,"close":88233,"volume":100582,"rsi_14":39.95,"sma_20":97145.0,"sma_60":86535.0,"sma_120":78545.83},{"date":"2025-08-27","open":88332,"high":88828,"low":86349,"close":86746,"volume":98627,"rsi_14":39.47,"sma_20":96570.0,"sma_60":86811.67,"sma_120":78627.5},{"date":"2025-08-28","open":87341,"high":92000,"low":87043,"close":89125,"volume":232878,"rsi_14":42.11,"sma_20":96205.0,"sma_60":87118.33,"sma_120":78706.67},{"date":"2025-08-29","open":89422,"high":89422,"low":86547,"close":86746,"volume":105374,"rsi_14":37.61,"sma_20":95890.0,"sma_60":87303.33,"sma_120":78760.83},{"date":"2025-09-01","open":86944,"high":87440,"low":85159,"close":85259,"volume":57934,"rsi_14":35.96,"sma_20":95510.0,"sma_60":87453.33,"sma_120":78759.17},{"date":"2025-09-02","open":86250,"high":86944,"low":84267,"close":86250,"volume":68068,"rsi_14":32.56,"sma_20":95020.0,"sma_60":87610.0,"sma_120":78790.0},{"date":"2025-09-03","open":85754,"high":88134,"low":85754,"close":87241,"volume":70101,"rsi_14":34.79,"sma_20":94555.0,"sma_60":87760.0,"sma_120":78863.33},{"date":"2025-09-04","open":86547,"high":88233,"low":85853,"close":87539,"volume":63110,"rsi_14":37.65,"sma_20":94155.0,"sma_60":87891.67,"sma_120":78933.33},{"date":"2025-09-05","open":88927,"high":92099,"low":88530,"close":91207,"volume":172079,"rsi_14":31.64,"sma_20":93915.0,"sma_60":88106.67,"sma_120":79040.83},{"date":"2025-09-08","open":92099,"high":98444,"low":92099,"close":96759,"volume":267475,"rsi_14":43.83,"sma_20":93870.0,"sma_60":88441.67,"sma_120":79193.33},{"date":"2025-09-09","open":95767,"high":97750,"low":95470,"close":96957,"volume":106711,"rsi_14":47.31,"sma_20":93820.0,"sma_60":88760.0,"sma_120":79347.5},{"date":"2025-09-10","open":95569,"high":96759,"low":92297,"close":94280,"volume":176061,"rsi_14":45.83,"sma_20":93470.0,"sma_60":89098.33,"sma_120":79485.0},{"date":"2025-09-11","open":94379,"high":95272,"low":92694,"close":94677,"volume":143113,"rsi_14":64.98,"sma_20":93185.0,"sma_60":89488.33,"sma_120":79610.83},{"date":"2025-09-12","open":96659,"high":97552,"low":93884,"close":96065,"volume":131051,"rsi_14":62.26,"sma_20":93110.0,"sma_60":89906.67,"sma_120":79755.0},{"date":"2025-09-15","open":95866,"high":100228,"low":95569,"close":99336,"volume":170454,"rsi_14":70.44,"sma_20":92835.0,"sma_60":90371.67,"sma_120":79955.0},{"date":"2025-09-16","open":99237,"high":99435,"low":97155,"close":98246,"volume":78246,"rsi_14":71.48,"sma_20":92665.0,"sma_60":90821.67,"sma_120":80147.5},{"date":"2025-09-17","open":99039,"high":101815,"low":97750,"close":100427,"volume":125327,"rsi_14":71.27,"sma_20":92740.0,"sma_60":91291.67,"sma_120":80373.33},{"date":"2025-09-18","open":100324,"high":100423,"low":97853,"close":99039,"volume":74248,"rsi_14":74.9,"sma_20":92835.0,"sma_60":91736.67,"sma_120":80592.5},{"date":"2025-09-19","open":99200,"high":99600,"low":96200,"close":97200,"volume":180158,"rsi_14":70.74,"sma_20":93335.0,"sma_60":92131.67,"sma_120":80800.0},{"date":"2025-09-22","open":95966,"high":96461,"low":95470,"close":95966,"volume":82731,"rsi_14":68.56,"sma_20":93645.0,"sma_60":92528.33,"sma_120":81021.67},{"date":"2025-09-23","open":96957,"high":99138,"low":95569,"close":96461,"volume":104382,"rsi_14":67.95,"sma_20":94060.0,"sma_60":92936.67,"sma_120":81293.33},{"date":"2025-09-24","open":96461,"high":96461,"low":93685,"close":93983,"volume":80283,"rsi_14":61.57,"sma_20":94425.0,"sma_60":93253.33,"sma_120":81535.83},{"date":"2025-09-25","open":94082,"high":94478,"low":93091,"close":93983,"volume":54685,"rsi_14":55.74,"sma_20":94670.0,"sma_60":93543.33,"sma_120":81786.67},{"date":"2025-09-26","open":93190,"high":93487,"low":89422,"close":89819,"volume":106041,"rsi_14":34.78,"sma_20":94825.0,"sma_60":93638.33,"sma_120":82006.67},{"date":"2025-09-29","open":90711,"high":90810,"low":87241,"close":88233,"volume":117516,"rsi_14":31.97,"sma_20":94975.0,"sma_60":93713.33,"sma_120":82185.0},{"date":"2025-09-30","open":88034,"high":89918,"low":86944,"close":87638,"volume":80123,"rsi_14":34.98,"sma_20":95045.0,"sma_60":93858.33,"sma_120":82404.17},{"date":"2025-10-01","open":87638,"high":87935,"low":83772,"close":84069,"volume":150516,"rsi_14":29.02,"sma_20":94885.0,"sma_60":93861.67,"sma_120":82606.67},{"date":"2025-10-02","open":84757,"high":87652,"low":84757,"close":85655,"volume":102413,"rsi_14":27.89,"sma_20":94760.0,"sma_60":93940.0,"sma_120":82830.0},{"date":"2025-10-10","open":85754,"high":86448,"low":84466,"close":85754,"volume":82223,"rsi_14":19.56,"sma_20":94485.0,"sma_60":93981.67,"sma_120":83035.0},{"date":"2025-10-13","open":84961,"high":85556,"low":82681,"close":85159,"volume":101374,"rsi_14":20.0,"sma_20":93900.0,"sma_60":93846.67,"sma_120":83239.17},{"date":"2025-10-14","open":85655,"high":88530,"low":85655,"close":87836,"volume":97515,"rsi_14":21.78,"sma_20":93440.0,"sma_60":93826.67,"sma_120":83467.5},{"date":"2025-10-15","open":89125,"high":95668,"low":88332,"close":95073,"volume":216849,"rsi_14":42.51,"sma_20":93480.0,"sma_60":93930.0,"sma_120":83759.17},{"date":"2025-10-16","open":96065,"high":99733,"low":95966,"close":99733,"volume":538553,"rsi_14":55.59,"sma_20":93735.0,"sma_60":94146.67,"sma_120":84102.5},{"date":"2025-10-17","open":98841,"high":99634,"low":97453,"close":98543,"volume":107486,"rsi_14":54.17,"sma_20":93860.0,"sma_60":94355.0,"sma_120":84358.33},{"date":"2025-10-20","open":99138,"high":99336,"low":96362,"close":97453,"volume":135988,"rsi_14":51.57,"sma_20":93765.0,"sma_60":94501.67,"sma_120":84626.67},{"date":"2025-10-21","open":97849,"high":100625,"low":97552,"close":98444,"volume":155480,"rsi_14":57.43,"sma_20":93775.0,"sma_60":94640.0,"sma_120":84911.67},{"date":"2025-10-22","open":98642,"high":103203,"low":96759,"close":103103,"volume":191601,"rsi_14":63.14,"sma_20":93910.0,"sma_60":94866.67,"sma_120":85229.17},{"date":"2025-10-23","open":101418,"high":103599,"low":100724,"close":100823,"volume":104777,"rsi_14":66.77,"sma_20":93985.0,"sma_60":94960.0,"sma_120":85516.67},{"date":"2025-10-24","open":101319,"high":108556,"low":101121,"close":107069,"volume":217123,"rsi_14":75.13,"sma_20":94525.0,"sma_60":95273.33,"sma_120":85820.83},{"date":"2025-10-27","open":109151,"high":116289,"low":109052,"close":115991,"volume":294559,"rsi_14":80.95,"sma_20":95535.0,"sma_60":95603.33,"sma_120":86228.33},{"date":"2025-10-28","open":114306,"high":118569,"low":109547,"close":117082,"volume":184696,"rsi_14":88.1,"sma_20":96575.0,"sma_60":95926.67,"sma_120":86658.33},{"date":"2025-10-29","open":115991,"high":116983,"low":111728,"close":116884,"volume":262051,"rsi_14":87.41,"sma_20":97730.0,"sma_60":96241.67,"sma_120":87084.17},{"date":"2025-10-30","open":114603,"high":117776,"low":113711,"close":116091,"volume":154706,"rsi_14":85.58,"sma_20":98845.0,"sma_60":96573.33,"sma_120":87520.83},{"date":"2025-10-31","open":114901,"high":115297,"low":111728,"close":113216,"volume":150493,"rsi_14":81.24,"sma_20":100025.0,"sma_60":96913.33,"sma_120":87934.17},{"date":"2025-11-03","open":113513,"high":130664,"low":113513,"close":127491,"volume":420640,"rsi_14":85.09,"sma_20":102005.0,"sma_60":97496.67,"sma_120":88467.5},{"date":"2025-11-04","open":127789,"high":128185,"low":117478,"close":119659,"volume":337702,"rsi_14":71.53,"sma_20":103620.0,"sma_60":97895.0,"sma_120":88914.17},{"date":"2025-11-05","open":118866,"high":118866,"low":110440,"close":114207,"volume":176242,"rsi_14":62.5,"sma_20":105140.0,"sma_60":98193.33,"sma_120":89315.83},{"date":"2025-11-06","open":118966,"high":120552,"low":112621,"close":113216,"volume":142250,"rsi_14":62.71,"sma_20":106560.0,"sma_60":98491.67,"sma_120":89696.67},{"date":"2025-11-07","open":109647,"high":112918,"low":108457,"close":111530,"volume":131020,"rsi_14":62.07,"sma_20":107860.0,"sma_60":98753.33,"sma_120":90018.33},{"date":"2025-11-10","open":112026,"high":113315,"low":109448,"close":112621,"volume":116460,"rsi_14":62.14,"sma_20":109245.0,"sma_60":99005.0,"sma_120":90306.67},{"date":"2025-11-11","open":112720,"high":115099,"low":101914,"close":107664,"volume":213315,"rsi_14":53.89,"sma_20":110245.0,"sma_60":99168.33,"sma_120":90569.17},{"date":"2025-11-12","open":111134,"high":120948,"low":110341,"close":118569,"volume":369139,"rsi_14":63.18,"sma_20":111430.0,"sma_60":99460.0,"sma_120":90921.67},{"date":"2025-11-13","open":118569,"high":126203,"low":115198,"close":122138,"volume":214124,"rsi_14":61.66,"sma_20":112560.0,"sma_60":99826.67,"sma_120":91309.17},{"date":"2025-11-14","open":116983,"high":120948,"low":116289,"close":116487,"volume":124597,"rsi_14":50.4,"sma_20":113465.0,"sma_60":100145.0,"sma_120":91690.83},{"date":"2025-11-17","open":117578,"high":117677,"low":111134,"close":111233,"volume":106157,"rsi_14":45.54,"sma_20":114160.0,"sma_60":100253.33,"sma_120":92030.0},{"date":"2025-11-18","open":111134,"high":112819,"low":107565,"close":107862,"volume":95478,"rsi_14":43.43,"sma_20":114635.0,"sma_60":100358.33,"sma_120":92373.33},{"date":"2025-11-19","open":109448,"high":109448,"low":103302,"close":104789,"volume":96610,"rsi_14":42.04,"sma_20":114720.0,"sma_60":100456.67,"sma_120":92710.83},{"date":"2025-11-20","open":108060,"high":110142,"low":106871,"close":107366,"volume":95118,"rsi_14":45.86,"sma_20":115050.0,"sma_60":100623.33,"sma_120":93061.67},{"date":"2025-11-21","open":101716,"high":105780,"low":101121,"close":101616,"volume":86999,"rsi_14":29.19,"sma_20":114775.0,"sma_60":100878.33,"sma_120":93362.5},{"date":"2025-11-24","open":102806,"high":103599,"low":98940,"close":99534,"volume":74831,"rsi_14":32.16,"sma_20":113945.0,"sma_60":101041.67,"sma_120":93631.67},{"date":"2025-11-25","open":101616,"high":103401,"low":98444,"close":98940,"volume":69666,"rsi_14":35.19,"sma_20":113030.0,"sma_60":101221.67,"sma_120":93878.33},{"date":"2025-11-26","open":101220,"high":101517,"low":99039,"close":101220,"volume":47184,"rsi_14":38.65,"sma_20":112240.0,"sma_60":101465.0,"sma_120":94138.33},{"date":"2025-11-27","open":102707,"high":106672,"low":102310,"close":103996,"volume":97713,"rsi_14":43.01,"sma_20":111630.0,"sma_60":101715.0,"sma_120":94416.67},{"date":"2025-11-28","open":104789,"high":105086,"low":100228,"close":103203,"volume":85578,"rsi_14":41.22,"sma_20":111125.0,"sma_60":101991.67,"sma_120":94647.5},{"date":"2025-12-01","open":104491,"high":104591,"low":98940,"close":100328,"volume":95908,"rsi_14":42.88,"sma_20":109755.0,"sma_60":102245.0,"sma_120":94849.17},{"date":"2025-12-02","open":100328,"high":101121,"low":98741,"close":100724,"volume":39407,"rsi_14":28.26,"sma_20":108800.0,"sma_60":102488.33,"sma_120":95049.17},{"date":"2025-12-03","open":101022,"high":102608,"low":99237,"close":102409,"volume":61242,"rsi_14":24.81,"sma_20":108205.0,"sma_60":102743.33,"sma_120":95251.67},{"date":"2025-12-04","open":101220,"high":101914,"low":98642,"close":99832,"volume":62025,"rsi_14":26.92,"sma_20":107530.0,"sma_60":102950.0,"sma_120":95420.83},{"date":"2025-12-05","open":99138,"high":100625,"low":98147,"close":99931,"volume":77401,"rsi_14":31.73,"sma_20":106945.0,"sma_60":103096.67,"sma_120":95601.67},{"date":"2025-12-08","open":99634,"high":99832,"low":96957,"close":98147,"volume":172489,"rsi_14":33.45,"sma_20":106215.0,"sma_60":103120.0,"sma_120":95780.83},{"date":"2025-12-09","open":98345,"high":101517,"low":97453,"close":100922,"volume":115493,"rsi_14":43.34,"sma_20":105875.0,"sma_60":103186.67,"sma_120":95973.33},{"date":"2025-12-10","open":101716,"high":101716,"low":98741,"close":98741,"volume":65470,"rsi_14":34.95,"sma_20":104875.0,"sma_60":103261.67,"sma_120":96180.0},{"date":"2025-12-11","open":100129,"high":101517,"low":98147,"close":99039,"volume":110586,"rsi_14":44.44,"sma_20":103710.0,"sma_60":103335.0,"sma_120":96411.67},{"date":"2025-12-12","open":99931,"high":103797,"low":99733,"close":102608,"volume":146281,"rsi_14":56.22,"sma_20":103010.0,"sma_60":103445.0,"sma_120":96675.83},{"date":"2025-12-15","open":103599,"high":112422,"low":102409,"close":104591,"volume":251660,"rsi_14":60.84,"sma_20":102675.0,"sma_60":103533.33,"sma_120":96952.5},{"date":"2025-12-16","open":104095,"high":111332,"low":103103,"close":104293,"volume":181741,"rsi_14":56.38,"sma_20":102495.0,"sma_60":103635.0,"sma_120":97228.33},{"date":"2025-12-17","open":107168,"high":110836,"low":105681,"close":107664,"volume":122403,"rsi_14":57.43,"sma_20":102640.0,"sma_60":103756.67,"sma_120":97524.17},{"date":"2025-12-18","open":106078,"high":106276,"low":103698,"close":105086,"volume":74395,"rsi_14":53.56,"sma_20":102525.0,"sma_60":103853.33,"sma_120":97795.0},{"date":"2025-12-19","open":106772,"high":114901,"low":106772,"close":113810,"volume":269640,"rsi_14":70.86,"sma_20":103140.0,"sma_60":104146.67,"sma_120":98139.17},{"date":"2025-12-22","open":115694,"high":115694,"low":113017,"close":113810,"volume":80052,"rsi_14":70.5,"sma_20":103860.0,"sma_60":104446.67,"sma_120":98487.5},{"date":"2025-12-23","open":120155,"high":125409,"low":118073,"close":120849,"volume":303282,"rsi_14":74.73,"sma_20":104965.0,"sma_60":104856.67,"sma_120":98896.67},{"date":"2025-12-24","open":118569,"high":123427,"low":118172,"close":119858,"volume":95223,"rsi_14":78.06,"sma_20":105905.0,"sma_60":105291.67,"sma_120":99272.5},{"date":"2025-12-26","open":120552,"high":121345,"low":114504,"close":115000,"volume":97665,"rsi_14":68.63,"sma_20":106460.0,"sma_60":105645.0,"sma_120":99594.17},{"date":"2025-12-29","open":114200,"high":117800,"low":112900,"close":116300,"volume":88552,"rsi_14":72.01,"sma_20":107070.0,"sma_60":106073.33,"sma_120":99855.83},{"date":"2025-12-30","open":115300,"high":118600,"low":114200,"close":115200,"volume":88855,"rsi_14":67.82,"sma_20":107770.0,"sma_60":106510.0,"sma_120":100111.67},{"date":"2026-01-02","open":115200,"high":115300,"low":105400,"close":105500,"volume":229307,"rsi_14":56.54,"sma_20":107965.0,"sma_60":106795.0,"sma_120":100326.67},{"date":"2026-01-05","open":107600,"high":110400,"low":104700,"close":108100,"volume":171614,"rsi_14":58.65,"sma_20":108205.0,"sma_60":107183.33,"sma_120":100522.5},{"date":"2026-01-06","open":107900,"high":110700,"low":105000,"close":106700,"volume":136193,"rsi_14":53.54,"sma_20":108505.0,"sma_60":107531.67,"sma_120":100735.83},{"date":"2026-01-07","open":106800,"high":107100,"low":102800,"close":104200,"volume":137708,"rsi_14":48.58,"sma_20":108675.0,"sma_60":107826.67,"sma_120":100904.17},{"date":"2026-01-08","open":103400,"high":104800,"low":101000,"close":101800,"volume":147893,"rsi_14":46.44,"sma_20":108815.0,"sma_60":108091.67,"sma_120":100969.17},{"date":"2026-01-09","open":103600,"high":103900,"low":100300,"close":101700,"volume":104705,"rsi_14":42.25,"sma_20":108810.0,"sma_60":108310.0,"sma_120":101068.33},{"date":"2026-01-12","open":104200,"high":106700,"low":103000,"close":104500,"volume":157231,"rsi_14":48.32,"sma_20":109055.0,"sma_60":108453.33,"sma_120":101191.67},{"date":"2026-01-13","open":107000,"high":112000,"low":104300,"close":111200,"volume":244234,"rsi_14":45.77,"sma_20":109620.0,"sma_60":108630.0,"sma_120":101388.33},{"date":"2026-01-14","open":110500,"high":112300,"low":107600,"close":111300,"volume":167908,"rsi_14":45.9,"sma_20":110010.0,"sma_60":108828.33,"sma_120":101591.67},{"date":"2026-01-15","open":111400,"high":119000,"low":109500,"close":119000,"volume":252013,"rsi_14":46.65,"sma_20":110685.0,"sma_60":109173.33,"sma_120":101837.5},{"date":"2026-01-16","open":120900,"high":120900,"low":113200,"close":113700,"volume":159556,"rsi_14":54.34,"sma_20":110380.0,"sma_60":102453.33,"sma_120":94953.33},{"date":"2026-01-19","open":113700,"high":116000,"low":113000,"close":114400,"volume":80064,"rsi_14":48.16,"sma_20":111400.0,"sma_60":109586.67,"sma_120":102226.67},{"date":"2026-01-20","open":114300,"high":119400,"low":110800,"close":115200,"volume":131587,"rsi_14":48.75,"sma_20":111860.0,"sma_60":109811.67,"sma_120":102385.83},{"date":"2026-01-21","open":111800,"high":114200,"low":110200,"close":114200,"volume":94308,"rsi_14":48.86,"sma_20":111830.0,"sma_60":109915.0,"sma_120":102594.17},{"date":"2026-01-22","open":115300,"high":117200,"low":111100,"close":115300,"volume":120496,"rsi_14":63.92,"sma_20":111855.0,"sma_60":109886.67,"sma_120":102745.0},{"date":"2026-01-23","open":116600,"high":124800,"low":116600,"close":123600,"volume":297926,"rsi_14":68.95,"sma_20":111940.0,"sma_60":109978.33,"sma_120":102952.5},{"date":"2026-01-26","open":125100,"high":128800,"low":119200,"close":119500,"volume":185417,"rsi_14":64.68,"sma_20":111870.0,"sma_60":110005.0,"sma_120":103123.33},{"date":"2026-01-27","open":118800,"high":120800,"low":115900,"close":119100,"volume":134092,"rsi_14":67.95,"sma_20":112025.0,"sma_60":110038.33,"sma_120":103305.83},{"date":"2026-01-28","open":119700,"high":120500,"low":114100,"close":117500,"volume":182882,"rsi_14":69.29,"sma_20":112085.0,"sma_60":110093.33,"sma_120":103503.33},{"date":"2026-01-29","open":118100,"high":123500,"low":115200,"close":119600,"volume":193410,"rsi_14":70.96,"sma_20":112305.0,"sma_60":109943.33,"sma_120":103720.0},{"date":"2026-01-30","open":117700,"high":118300,"low":111600,"close":115400,"volume":217093,"rsi_14":62.36,"sma_20":112800.0,"sma_60":109855.0,"sma_120":103875.0},{"date":"2026-02-02","open":113000,"high":115500,"low":110300,"close":110700,"volume":108816,"rsi_14":49.41,"sma_20":112930.0,"sma_60":109780.0,"sma_120":103986.67},{"date":"2026-02-03","open":113500,"high":118000,"low":113300,"close":118000,"volume":163526,"rsi_14":56.8,"sma_20":113495.0,"sma_60":109843.33,"sma_120":104167.5},{"date":"2026-02-04","open":117600,"high":151600,"low":117600,"close":151100,"volume":1296454,"rsi_14":68.51,"sma_20":111900.0,"sma_60":103521.67,"sma_120":95565.83},{"date":"2026-02-05","open":147500,"high":147900,"low":135100,"close":138500,"volume":570396,"rsi_14":58.13,"sma_20":113065.0,"sma_60":104363.33,"sma_120":96061.67},{"date":"2026-02-06","open":133100,"high":159000,"low":131900,"close":151100,"volume":986330,"rsi_14":66.63,"sma_20":114910.0,"sma_60":105410.0,"sma_120":96650.83},{"date":"2026-02-09","open":148800,"high":163300,"low":148800,"close":155000,"volume":464207,"rsi_14":71.49,"sma_20":117035.0,"sma_60":106460.0,"sma_120":97283.33},{"date":"2026-02-10","open":154200,"high":157200,"low":146000,"close":151900,"volume":206542,"rsi_14":71.7,"sma_20":118950.0,"sma_60":107365.0,"sma_120":97903.33},{"date":"2026-02-11","open":154500,"high":158300,"low":146900,"close":148700,"volume":261744,"rsi_14":71.63,"sma_20":120955.0,"sma_60":108213.33,"sma_120":98486.67},{"date":"2026-02-12","open":148700,"high":157300,"low":146500,"close":155600,"volume":247940,"rsi_14":72.81,"sma_20":122755.0,"sma_60":109221.67,"sma_120":99160.0},{"date":"2026-02-13","open":151300,"high":153100,"low":148500,"close":150600,"volume":196568,"rsi_14":73.37,"sma_20":124125.0,"sma_60":110140.0,"sma_120":99814.17},{"date":"2026-02-19","open":151800,"high":162000,"low":150800,"close":158400,"volume":307534,"rsi_14":76.7,"sma_20":126170.0,"sma_60":111165.0,"sma_120":100535.83},{"date":"2026-02-20","open":157700,"high":159000,"low":151600,"close":152400,"volume":176884,"rsi_14":73.07,"sma_20":128180.0,"sma_60":112035.0,"sma_120":101203.33},{"date":"2026-02-23","open":154000,"high":154400,"low":145000,"close":146400,"volume":171097,"rsi_14":68.82,"sma_20":130060.0,"sma_60":112823.33,"sma_120":101822.5},{"date":"2026-02-24","open":148200,"high":151900,"low":145200,"close":150900,"volume":134577,"rsi_14":69.26,"sma_20":132320.0,"sma_60":113650.0,"sma_120":102470.83},{"date":"2026-02-25","open":150600,"high":151700,"low":146800,"close":147700,"volume":151291,"rsi_14":66.06,"sma_20":138905.0,"sma_60":118603.33,"sma_120":109912.5},{"date":"2026-02-26","open":148700,"high":150700,"low":142900,"close":145300,"volume":125361,"rsi_14":63.79,"sma_20":136430.0,"sma_60":115243.33,"sma_120":103687.5},{"date":"2026-02-27","open":148300,"high":154500,"low":140500,"close":152000,"volume":240805,"rsi_14":50.54,"sma_20":141840.0,"sma_60":120108.33,"sma_120":110911.67},{"date":"2026-03-03","open":151000,"high":158400,"low":148000,"close":148200,"volume":219426,"rsi_14":56.46,"sma_20":143375.0,"sma_60":120843.33,"sma_120":111417.5},{"date":"2026-03-04","open":142900,"high":143400,"low":115800,"close":120600,"volume":257796,"rsi_14":33.07,"sma_20":143425.0,"sma_60":121166.67,"sma_120":111705.83},{"date":"2026-03-05","open":131600,"high":135700,"low":128000,"close":131300,"volume":103352,"rsi_14":37.77,"sma_20":144220.0,"sma_60":121661.67,"sma_120":112075.0},{"date":"2026-03-06","open":134400,"high":152800,"low":133400,"close":151500,"volume":298630,"rsi_14":49.82,"sma_20":146260.0,"sma_60":122465.0,"sma_120":112604.17},{"date":"2026-03-09","open":152300,"high":154100,"low":139500,"close":146500,"volume":169201,"rsi_14":49.05,"sma_20":147685.0,"sma_60":123228.33,"sma_120":113089.17},{"date":"2026-03-10","open":149600,"high":149600,"low":138900,"close":141700,"volume":109217,"rsi_14":43.89,"sma_20":147215.0,"sma_60":123910.0,"sma_120":113503.33},{"date":"2026-03-11","open":144000,"high":151200,"low":143900,"close":146700,"volume":127913,"rsi_14":48.28,"sma_20":147625.0,"sma_60":124705.0,"sma_120":113912.5},{"date":"2026-03-12","open":147600,"high":171700,"low":146700,"close":165800,"volume":635702,"rsi_14":52.96,"sma_20":148360.0,"sma_60":125771.67,"sma_120":114479.17},{"date":"2026-03-13","open":165500,"high":174000,"low":163100,"close":166000,"volume":295946,"rsi_14":55.7,"sma_20":148910.0,"sma_60":126878.33,"sma_120":115070.0},{"date":"2026-03-16","open":169000,"high":169200,"low":155500,"close":158100,"volume":199517,"rsi_14":54.83,"sma_20":149220.0,"sma_60":125805.0,"sma_120":109825.83},{"date":"2026-03-17","open":157500,"high":173100,"low":156500,"close":165000,"volume":202124,"rsi_14":55.71,"sma_20":150035.0,"sma_60":127078.33,"sma_120":110452.5},{"date":"2026-03-18","open":170900,"high":199500,"low":169900,"close":193600,"volume":492071,"rsi_14":65.41,"sma_20":151935.0,"sma_60":128706.67,"sma_120":111318.33},{"date":"2026-03-19","open":196900,"high":206000,"low":192100,"close":198200,"volume":256199,"rsi_14":67.5,"sma_20":154315.0,"sma_60":130333.33,"sma_120":112240.0},{"date":"2026-03-20","open":211000,"high":228000,"low":199500,"close":203000,"volume":405881,"rsi_14":67.09,"sma_20":156545.0,"sma_60":132060.0,"sma_120":113207.5},{"date":"2026-03-23","open":206000,"high":207000,"low":192000,"close":192200,"volume":221296,"rsi_14":64.08,"sma_20":158535.0,"sma_60":133625.0,"sma_120":114063.33},{"date":"2026-03-24","open":198000,"high":198100,"low":173000,"close":177600,"volume":379694,"rsi_14":69.9,"sma_20":160095.0,"sma_60":134930.0,"sma_120":114785.0},{"date":"2026-03-25","open":183000,"high":186200,"low":175700,"close":182800,"volume":151762,"rsi_14":68.7,"sma_20":161690.0,"sma_60":136243.33,"sma_120":115555.0},{"date":"2026-03-26","open":188300,"high":197900,"low":176500,"close":183300,"volume":225875,"rsi_14":63.47,"sma_20":163470.0,"sma_60":137603.33,"sma_120":116281.67},{"date":"2026-03-27","open":179800,"high":183900,"low":170900,"close":178800,"volume":151405,"rsi_14":63.74,"sma_20":165145.0,"sma_60":138783.33,"sma_120":117028.33},{"date":"2026-03-30","open":172200,"high":199300,"low":171200,"close":190300,"volume":333931,"rsi_14":69.57,"sma_20":167060.0,"sma_60":140005.0,"sma_120":117804.17},{"date":"2026-03-31","open":202000,"high":202000,"low":186200,"close":187800,"volume":312008,"rsi_14":66.89,"sma_20":169040.0,"sma_60":141166.67,"sma_120":118546.67},{"date":"2026-04-01","open":194301,"high":197710,"low":179563,"close":194000,"volume":239886,"rsi_14":62.79,"sma_20":172685.0,"sma_60":142426.67,"sma_120":119334.17},{"date":"2026-04-02","open":199000,"high":218000,"low":193700,"close":205000,"volume":430609,"rsi_14":66.3,"sma_20":176370.0,"sma_60":143891.67,"sma_120":120232.5},{"date":"2026-04-03","open":208500,"high":235000,"low":204000,"close":229500,"volume":499507,"rsi_14":76.21,"sma_20":180270.0,"sma_60":145813.33,"sma_120":121363.33},{"date":"2026-04-06","open":222000,"high":225500,"low":209500,"close":216500,"volume":234415,"rsi_14":68.1,"sma_20":183770.0,"sma_60":147278.33,"sma_120":122387.5},{"date":"2026-04-07","open":211000,"high":211500,"low":197100,"close":199800,"volume":282187,"rsi_14":52.38,"sma_20":186675.0,"sma_60":148596.67,"sma_120":123245.83},{"date":"2026-04-08","open":198500,"high":199800,"low":186000,"close":197200,"volume":356045,"rsi_14":49.61,"sma_20":189200.0,"sma_60":149963.33,"sma_120":124078.33},{"date":"2026-04-09","open":202000,"high":205000,"low":198100,"close":200000,"volume":216805,"rsi_14":48.81,"sma_20":190910.0,"sma_60":151393.33,"sma_120":124942.5},{"date":"2026-04-10","open":203000,"high":203000,"low":196000,"close":196300,"volume":133469,"rsi_14":51.72,"sma_20":192425.0,"sma_60":152790.0,"sma_120":125771.67},{"date":"2026-04-13","open":201500,"high":202500,"low":187700,"close":193600,"volume":195201,"rsi_14":57.45,"sma_20":194200.0,"sma_60":154123.33,"sma_120":126564.17},{"date":"2026-04-14","open":193500,"high":195200,"low":181500,"close":188100,"volume":325082,"rsi_14":52.46,"sma_20":195355.0,"sma_60":155448.33,"sma_120":127308.33},{"date":"2026-04-15","open":219500,"high":244500,"low":214000,"close":235000,"volume":997463,"rsi_14":66.77,"sma_20":197425.0,"sma_60":157371.67,"sma_120":128415.83},{"date":"2026-04-16","open":262500,"high":304500,"low":239000,"close":300000,"volume":1015473,"rsi_14":78.24,"sma_20":202515.0,"sma_60":160318.33,"sma_120":130072.5},{"date":"2026-04-17","open":287000,"high":287500,"low":265000,"close":267500,"volume":479007,"rsi_14":66.38,"sma_20":205740.0,"sma_60":162818.33,"sma_120":131481.67},{"date":"2026-04-20","open":275000,"high":292500,"low":257500,"close":273000,"volume":631173,"rsi_14":67.85,"sma_20":209780.0,"sma_60":165498.33,"sma_120":132875.83},{"date":"2026-04-21","open":273500,"high":314500,"low":270000,"close":298500,"volume":951942,"rsi_14":70.32,"sma_20":215825.0,"sma_60":168660.0,"sma_120":134509.17},{"date":"2026-04-22","open":294000,"high":321500,"low":288000,"close":314000,"volume":625151,"rsi_14":70.77,"sma_20":222385.0,"sma_60":172131.67,"sma_120":136294.17},{"date":"2026-04-23","open":320000,"high":326500,"low":290000,"close":322000,"volume":553443,"rsi_14":68.81,"sma_20":229320.0,"sma_60":175693.33,"sma_120":138158.33},{"date":"2026-04-24","open":322000,"high":399000,"low":322000,"close":384000,"volume":1327328,"rsi_14":78.4,"sma_20":239580.0,"sma_60":180385.0,"sma_120":140631.67},{"date":"2026-04-27","open":389000,"high":389000,"low":360500,"close":377000,"volume":405894,"rsi_14":81.07,"sma_20":248915.0,"sma_60":184995.0,"sma_120":143018.33},{"date":"2026-04-28","open":371000,"high":395000,"low":363500,"close":367500,"volume":415700,"rsi_14":79.15,"sma_20":257900.0,"sma_60":189456.67,"sma_120":145339.17},{"date":"2026-04-29","open":373500,"high":382500,"low":365000,"close":371500,"volume":262974,"rsi_14":79.24,"sma_20":266800.0,"sma_60":193946.67,"sma_120":147705.83},{"date":"2026-04-30","open":368000,"high":388000,"low":355000,"close":368000,"volume":382382,"rsi_14":81.57,"sma_20":273450.0,"sma_60":217853.33,"sma_120":177877.5},{"date":"2026-05-04","open":366500,"high":366500,"low":340500,"close":355500,"volume":265455,"rsi_14":76.72,"sma_20":281250.0,"sma_60":202593.33,"sma_120":152949.17},{"date":"2026-05-06","open":349000,"high":349000,"low":331000,"close":337500,"volume":342689,"rsi_14":73.68,"sma_20":287300.0,"sma_60":206251.67,"sma_120":155025.83},{"date":"2026-05-07","open":326500,"high":331500,"low":313000,"close":328000,"volume":331267,"rsi_14":66.73,"sma_20":293710.0,"sma_60":209200.0,"sma_120":156992.5},{"date":"2026-05-08","open":330000,"high":330500,"low":315000,"close":318500,"volume":203528,"rsi_14":54.16,"sma_20":299775.0,"sma_60":212200.0,"sma_120":158833.33},{"date":"2026-05-11","open":323500,"high":333000,"low":312500,"close":319500,"volume":242925,"rsi_14":63.61,"sma_20":305750.0,"sma_60":215006.67,"sma_120":160680.83},{"date":"2026-05-12","open":320500,"high":348500,"low":315500,"close":332500,"volume":459069,"rsi_14":64.99,"sma_20":312560.0,"sma_60":217965.0,"sma_120":162659.17},{"date":"2026-05-13","open":339500,"high":344000,"low":322000,"close":333500,"volume":285223,"rsi_14":60.06,"sma_20":319555.0,"sma_60":220991.67,"sma_120":164642.5},{"date":"2026-05-14","open":334000,"high":375000,"low":334000,"close":364500,"volume":454287,"rsi_14":63.32,"sma_20":328375.0,"sma_60":224588.33,"sma_120":166872.5},{"date":"2026-05-15","open":364500,"high":365000,"low":282000,"close":291000,"volume":1073031,"rsi_14":43.92,"sma_20":331175.0,"sma_60":226845.0,"sma_120":168462.5},{"date":"2026-05-18","open":292000,"high":323500,"low":284500,"close":318000,"volume":526466,"rsi_14":35.0,"sma_20":332075.0,"sma_60":229635.0,"sma_120":170286.67},{"date":"2026-05-19","open":308500,"high":318000,"low":292500,"close":294500,"volume":269554,"rsi_14":32.56,"sma_20":333425.0,"sma_60":231903.33,"sma_120":171896.67},{"date":"2026-05-20","open":287000,"high":293000,"low":268500,"close":277500,"volume":272230,"rsi_14":31.56,"sma_20":333650.0,"sma_60":233988.33,"sma_120":173374.17},{"date":"2026-05-21","open":287000,"high":288000,"low":270000,"close":280500,"volume":287998,"rsi_14":31.28,"sma_20":332750.0,"sma_60":236223.33,"sma_120":174901.67},{"date":"2026-05-22","open":319500,"high":335000,"low":309500,"close":314500,"volume":460488,"rsi_14":40.22,"sma_20":332775.0,"sma_60":238950.0,"sma_120":176715.83},{"date":"2026-05-26","open":340500,"high":372000,"low":321000,"close":360000,"volume":695901,"rsi_14":50.73,"sma_20":334675.0,"sma_60":242488.33,"sma_120":178905.0},{"date":"2026-05-27","open":351000,"high":414000,"low":345000,"close":388000,"volume":930550,"rsi_14":57.98,"sma_20":334875.0,"sma_60":246533.33,"sma_120":181348.33},{"date":"2026-05-28","open":384500,"high":393000,"low":348000,"close":364000,"volume":406223,"rsi_14":55.44,"sma_20":334225.0,"sma_60":250066.67,"sma_120":183591.67},{"date":"2026-05-29","open":393500,"high":397500,"low":344500,"close":349500,"volume":394880,"rsi_14":54.61,"sma_20":333325.0,"sma_60":253421.67,"sma_120":185749.17},{"date":"2026-06-01","open":360000,"high":368500,"low":335500,"close":351000,"volume":319327,"rsi_14":54.68,"sma_20":332300.0,"sma_60":257261.67,"sma_120":187932.5},{"date":"2026-06-02","open":334000,"high":339500,"low":304000,"close":316500,"volume":341667,"rsi_14":47.77,"sma_20":329725.0,"sma_60":260348.33,"sma_120":189833.33},{"date":"2026-06-04","open":323500,"high":330500,"low":310500,"close":311500,"volume":206770,"rsi_14":46.96,"sma_20":327525.0,"sma_60":263015.0,"sma_120":191722.5},{"date":"2026-06-05","open":305000,"high":309000,"low":285000,"close":298500,"volume":211984,"rsi_14":40.41,"sma_20":325575.0,"sma_60":265548.33,"sma_120":193495.0},{"date":"2026-06-08","open":250500,"high":278000,"low":250000,"close":263000,"volume":216808,"rsi_14":45.42,"sma_20":322325.0,"sma_60":267570.0,"sma_120":194965.83},{"date":"2026-06-09","open":270500,"high":274500,"low":232500,"close":256000,"volume":466625,"rsi_14":39.16,"sma_20":319200.0,"sma_60":269391.67,"sma_120":196383.33},{"date":"2026-06-10","open":296500,"high":298000,"low":258000,"close":263500,"volume":381514,"rsi_14":44.26,"sma_20":316400.0,"sma_60":271020.0,"sma_120":197840.83},{"date":"2026-06-11","open":270000,"high":293500,"low":253500,"close":283500,"volume":400497,"rsi_14":51.1,"sma_20":313950.0,"sma_60":272978.33,"sma_120":199404.17},{"date":"2026-06-12","open":305000,"high":329250,"low":289000,"close":300000,"volume":404519,"rsi_14":53.4,"sma_20":312275.0,"sma_60":275343.33,"sma_120":201065.83},{"date":"2026-06-15","open":304000,"high":304000,"low":280000,"close":283000,"volume":284716,"rsi_14":44.16,"sma_20":308200.0,"sma_60":277310.0,"sma_120":202595.83},{"date":"2026-06-16","open":287500,"high":335500,"low":276000,"close":318000,"volume":531256,"rsi_14":41.89,"sma_20":309550.0,"sma_60":279383.33,"sma_120":204426.67},{"date":"2026-06-17","open":328500,"high":329500,"low":298000,"close":299500,"volume":261895,"rsi_14":50.32,"sma_20":308275.0,"sma_60":294243.33,"sma_120":216439.17},{"date":"2026-06-18","open":299000,"high":299000,"low":270000,"close":271500,"volume":253353,"rsi_14":31.76,"sma_20":307475.0,"sma_60":282213.33,"sma_120":207490.83},{"date":"2026-06-19","open":271500,"high":271500,"low":251000,"close":256500,"volume":266854,"rsi_14":31.69,"sma_20":306425.0,"sma_60":283285.0,"sma_120":208780.83},{"date":"2026-06-22","open":249000,"high":266500,"low":245000,"close":247000,"volume":186112,"rsi_14":30.15,"sma_20":304750.0,"sma_60":284441.67,"sma_120":209939.17},{"date":"2026-06-23","open":245000,"high":248000,"low":213000,"close":216000,"volume":432450,"rsi_14":30.56,"sma_20":299825.0,"sma_60":284995.0,"sma_120":210764.17},{"date":"2026-06-24","open":210000,"high":220500,"low":203500,"close":212000,"volume":273141,"rsi_14":30.68,"sma_20":292425.0,"sma_60":285473.33,"sma_120":211546.67},{"date":"2026-06-25","open":217000,"high":223500,"low":208500,"close":211000,"volume":177107,"rsi_14":32.18,"sma_20":283575.0,"sma_60":286010.0,"sma_120":212322.5},{"date":"2026-06-26","open":206500,"high":209000,"low":185800,"close":194000,"volume":288330,"rsi_14":34.8,"sma_20":275075.0,"sma_60":286071.67,"sma_120":212963.33},{"date":"2026-06-29","open":197000,"high":217500,"low":196700,"close":215500,"volume":177784,"rsi_14":41.61,"sma_20":268375.0,"sma_60":286533.33,"sma_120":213807.5},{"date":"2026-06-30","open":215500,"high":222500,"low":204000,"close":214500,"volume":149908,"rsi_14":39.57,"sma_20":261550.0,"sma_60":286883.33,"sma_120":214523.33},{"date":"2026-07-01","open":231000,"high":245500,"low":224500,"close":240000,"volume":258991,"rsi_14":40.96,"sma_20":257725.0,"sma_60":287466.67,"sma_120":215517.5},{"date":"2026-07-02","open":245000,"high":252000,"low":215500,"close":219000,"volume":255663,"rsi_14":33.47,"sma_20":253100.0,"sma_60":287291.67,"sma_120":216382.5},{"date":"2026-07-03","open":218500,"high":219000,"low":199600,"close":213000,"volume":161275,"rsi_14":35.04,"sma_20":248825.0,"sma_60":287233.33,"sma_120":217205.83},{"date":"2026-07-06","open":210000,"high":211500,"low":192400,"close":198700,"volume":168584,"rsi_14":22.03,"sma_20":245610.0,"sma_60":287215.0,"sma_120":217924.17},{"date":"2026-07-07","open":203000,"high":204500,"low":189100,"close":197900,"volume":161907,"rsi_14":24.03,"sma_20":242705.0,"sma_60":287226.67,"sma_120":218626.67},{"date":"2026-07-08","open":190300,"high":193700,"low":179400,"close":180500,"volume":153209,"rsi_14":25.41,"sma_20":238555.0,"sma_60":286901.67,"sma_120":219225.83},{"date":"2026-07-09","open":180500,"high":193200,"low":180000,"close":183200,"volume":170485,"rsi_14":28.78,"sma_20":233540.0,"sma_60":286683.33,"sma_120":219755.83},{"date":"2026-07-10","open":186200,"high":204000,"low":186200,"close":197800,"volume":145808,"rsi_14":36.16,"sma_20":228430.0,"sma_60":286753.33,"sma_120":220377.5},{"date":"2026-07-13","open":204500,"high":224500,"low":201500,"close":204500,"volume":235398,"rsi_14":46.25,"sma_20":224505.0,"sma_60":287026.67,"sma_120":221102.5},{"date":"2026-07-14","open":206500,"high":208500,"low":175200,"close":184000,"volume":239278,"rsi_14":41.76,"sma_20":217805.0,"sma_60":286176.67,"sma_120":221700.83},{"date":"2026-07-15","open":191500,"high":208000,"low":191500,"close":203500,"volume":117911,"rsi_14":48.01,"sma_20":213005.0,"sma_60":284568.33,"sma_120":222490.0},{"date":"2026-07-16","open":199700,"high":208000,"low":187500,"close":194300,"volume":94779,"rsi_14":50.08,"sma_20":209145.0,"sma_60":283348.33,"sma_120":223228.33},{"date":"2026-07-20","open":194300,"high":220500,"low":186000,"close":199700,"volume":189942,"rsi_14":45.2,"sma_20":206305.0,"sma_60":282126.67,"sma_120":223990.0},{"date":"2026-07-21","open":197800,"high":200500,"low":185100,"close":195000,"volume":158172,"rsi_14":44.21,"sma_20":203705.0,"sma_60":280401.67,"sma_120":224760.83},{"date":"2026-07-22","open":201000,"high":216500,"low":188700,"close":190000,"volume":221381,"rsi_14":33.09,"sma_20":202405.0,"sma_60":278335.0,"sma_120":225507.5},{"date":"2026-07-23","open":200000,"high":247000,"low":199000,"close":247000,"volume":478314,"rsi_14":57.62,"sma_20":204155.0,"sma_60":277085.0,"sma_120":226734.17},{"date":"2026-07-24","open":258500,"high":283500,"low":239000,"close":250000,"volume":1253831,"rsi_14":60.23,"sma_20":206105.0,"sma_60":274851.67,"sma_120":227966.67},{"date":"2026-07-27","open":242000,"high":242000,"low":200500,"close":206000,"volume":524417,"rsi_14":51.73,"sma_20":206705.0,"sma_60":272001.67,"sma_120":228809.17},{"date":"2026-07-28","open":195600,"high":199400,"low":180300,"close":184500,"volume":291117,"rsi_14":47.1,"sma_20":205155.0,"sma_60":268951.67,"sma_120":229479.17},{"date":"2026-07-29","open":191200,"high":203000,"low":163100,"close":170100,"volume":438481,"rsi_14":47.72,"sma_20":202935.0,"sma_60":265595.0,"sma_120":229949.17},{"date":"2026-07-30","open":170900,"high":196100,"low":170900,"close":175400,"volume":349391,"rsi_14":48.31,"sma_20":199705.0,"sma_60":262385.0,"sma_120":230449.17},{"date":"2026-07-31","open":188000,"high":194100,"low":172500,"close":190300,"volume":329660,"rsi_14":48.38,"sma_20":198270.0,"sma_60":259631.67,"sma_120":231112.5},{"date":"2026-08-03","open":184100,"high":206000,"low":180100,"close":196900,"volume":236881,"rsi_14":48.35,"sma_20":197465.0,"sma_60":257288.33,"sma_120":231770.0},{"date":"2026-08-04","open":214000,"high":238000,"low":210000,"close":225000,"volume":531248,"rsi_14":58.59,"sma_20":198780.0,"sma_60":255571.67,"sma_120":232385.83},{"date":"2026-08-05","open":233500,"high":256500,"low":226000,"close":246000,"volume":415641,"rsi_14":58.85,"sma_20":201185.0,"sma_60":254363.33,"sma_120":233281.67},{"date":"2026-08-06","open":251000,"high":257000,"low":228000,"close":244000,"volume":328612,"rsi_14":60.67,"sma_20":204360.0,"sma_60":253105.0,"sma_120":234055.83},{"date":"2026-08-07","open":262000,"high":288500,"low":235000,"close":272500,"volume":1122836,"rsi_14":64.22,"sma_20":208825.0,"sma_60":252105.0,"sma_120":235035.0},{"date":"2026-08-10","open":267000,"high":293500,"low":253000,"close":284500,"volume":578403,"rsi_14":67.0,"sma_20":213160.0,"sma_60":251288.33,"sma_120":236140.0},{"date":"2026-08-11","open":278500,"high":283500,"low":267000,"close":273500,"volume":284631,"rsi_14":65.5,"sma_20":216610.0,"sma_60":249771.67,"sma_120":237180.0},{"date":"2026-08-12","open":268000,"high":269500,"low":250000,"close":256000,"volume":410731,"rsi_14":51.96,"sma_20":220210.0,"sma_60":249188.33,"sma_120":238016.67},{"date":"2026-08-13","open":258500,"high":284000,"low":256000,"close":278000,"volume":481626,"rsi_14":55.63,"sma_20":223935.0,"sma_60":248521.67,"sma_120":239078.33},{"date":"2026-08-14","open":274500,"high":279500,"low":265000,"close":279000,"volume":218591,"rsi_14":67.74,"sma_20":228170.0,"sma_60":248263.33,"sma_120":240083.33},{"date":"2026-08-18","open":273000,"high":285000,"low":267000,"close":272500,"volume":225165,"rsi_14":73.06,"sma_20":231810.0,"sma_60":248180.0,"sma_120":241084.17},{"date":"2026-08-19","open":260000,"high":291000,"low":256500,"close":277500,"volume":325349,"rsi_14":79.6,"sma_20":235935.0,"sma_60":248130.0,"sma_120":242176.67},{"date":"2026-08-20","open":278000,"high":303500,"low":275000,"close":290000,"volume":348474,"rsi_14":80.38,"sma_20":240935.0,"sma_60":247721.67,"sma_120":243335.83},{"date":"2026-08-21","open":280500,"high":283500,"low":259500,"close":265000,"volume":276693,"rsi_14":68.8,"sma_20":241835.0,"sma_60":246138.33,"sma_120":244313.33},{"date":"2026-08-24","open":265000,"high":277000,"low":261000,"close":269000,"volume":154293,"rsi_14":68.38,"sma_20":242785.0,"sma_60":244155.0,"sma_120":245344.17},{"date":"2026-08-25","open":264000,"high":280000,"low":255000,"close":275000,"volume":187381,"rsi_14":64.37,"sma_20":246235.0,"sma_60":242671.67,"sma_120":246369.17},{"date":"2026-08-26","open":272500,"high":277500,"low":261500,"close":275500,"volume":167523,"rsi_14":59.61,"sma_20":250785.0,"sma_60":241438.33,"sma_120":247430.0},{"date":"2026-08-27","open":280500,"high":284500,"low":266000,"close":276000,"volume":188591,"rsi_14":60.53,"sma_20":256080.0,"sma_60":240188.33,"sma_120":248725.0},{"date":"2026-08-28","open":283000,"high":283000,"low":271500,"close":274500,"volume":175999,"rsi_14":50.8,"sma_20":261035.0,"sma_60":239488.33,"sma_120":249918.33},{"date":"2026-08-31","open":266500,"high":277500,"low":261000,"close":277500,"volume":123858,"rsi_14":46.98,"sma_20":265395.0,"sma_60":238921.67,"sma_120":250968.33},{"date":"2026-09-01","open":281500,"high":282500,"low":260000,"close":263500,"volume":194710,"rsi_14":45.8,"sma_20":268725.0,"sma_60":238338.33,"sma_120":251943.33},{"date":"2026-09-02","open":254500,"high":256500,"low":239500,"close":241000,"volume":309483,"rsi_14":43.95,"sma_20":269525.0,"sma_60":237971.67,"sma_120":252770.83},{"date":"2026-09-03","open":238000,"high":239500,"low":221500,"close":227500,"volume":477229,"rsi_14":28.14,"sma_20":268600.0,"sma_60":237496.67,"sma_120":253444.17},{"date":"2026-09-04","open":228500,"high":234500,"low":225500,"close":227500,"volume":234036,"rsi_14":27.51,"sma_20":267775.0,"sma_60":236896.67,"sma_120":253958.33},{"date":"2026-09-07","open":231500,"high":232000,"low":215000,"close":222000,"volume":523246,"rsi_14":27.75,"sma_20":265250.0,"sma_60":235871.67,"sma_120":254425.0},{"date":"2026-09-08","open":224000,"high":225000,"low":212000,"close":215500,"volume":368570,"rsi_14":23.04,"sma_20":261800.0,"sma_60":234463.33,"sma_120":254903.33},{"date":"2026-09-09","open":218000,"high":230000,"low":215500,"close":226500,"volume":245613,"rsi_14":22.03,"sma_20":259450.0,"sma_60":233521.67,"sma_120":255415.83},{"date":"2026-09-10","open":223000,"high":226500,"low":216000,"close":221500,"volume":206570,"rsi_14":26.74,"sma_20":257725.0,"sma_60":231913.33,"sma_120":255648.33},{"date":"2026-09-11","open":218500,"high":224500,"low":217000,"close":218500,"volume":134477,"rsi_14":22.7,"sma_20":254750.0,"sma_60":230563.33,"sma_120":255817.5},{"date":"2026-09-14","open":214500,"high":215000,"low":202500,"close":203500,"volume":174103,"rsi_14":14.78,"sma_20":250975.0,"sma_60":229430.0,"sma_120":255821.67},{"date":"2026-09-15","open":203500,"high":207000,"low":201000,"close":204000,"volume":133153,"rsi_14":14.78,"sma_20":247550.0,"sma_60":228555.0,"sma_120":255920.0},{"date":"2026-09-16","open":203500,"high":205000,"low":199600,"close":201500,"volume":117790,"rsi_14":14.01,"sma_20":243750.0,"sma_60":227796.67,"sma_120":256119.17},{"date":"2026-09-17","open":201500,"high":204500,"low":199500,"close":203000,"volume":99733,"rsi_14":15.46,"sma_20":239400.0,"sma_60":227580.0,"sma_120":256287.5},{"date":"2026-09-18","open":208000,"high":210500,"low":202500,"close":203500,"volume":124656,"rsi_14":13.37,"sma_20":236325.0,"sma_60":227438.33,"sma_120":256455.83},{"date":"2026-09-21","open":202500,"high":202500,"low":190800,"close":193000,"volume":410941,"rsi_14":13.85,"sma_20":232525.0,"sma_60":227138.33,"sma_120":256574.17},{"date":"2026-09-22","open":193700,"high":195800,"low":187000,"close":188200,"volume":307520,"rsi_14":16.92,"sma_20":228185.0,"sma_60":227041.67,"sma_120":256556.67},{"date":"2026-09-23","open":194900,"high":208000,"low":192200,"close":206500,"volume":435108,"rsi_14":37.59,"sma_20":224735.0,"sma_60":226891.67,"sma_120":256712.5},{"date":"2026-09-28","open":216500,"high":234000,"low":216500,"close":232000,"volume":560041,"rsi_14":52.04,"sma_20":222535.0,"sma_60":227183.33,"sma_120":257033.33},{"date":"2026-09-29","open":222000,"high":225500,"low":205000,"close":219000,"volume":331130,"rsi_14":48.72,"sma_20":219760.0,"sma_60":226833.33,"sma_120":257150.0},{"date":"2026-09-30","open":216000,"high":231000,"low":214500,"close":221500,"volume":231971,"rsi_14":52.64,"sma_20":216960.0,"sma_60":226875.0,"sma_120":257083.33},{"date":"2026-10-01","open":219000,"high":223500,"low":214000,"close":221500,"volume":142179,"rsi_14":47.56,"sma_20":214860.0,"sma_60":227016.67,"sma_120":257125.0},{"date":"2026-10-02","open":222000,"high":239500,"low":219500,"close":236000,"volume":384807,"rsi_14":56.47,"sma_20":214610.0,"sma_60":227638.33,"sma_120":257426.67},{"date":"2026-10-06","open":243500,"high":247500,"low":233500,"close":245000,"volume":220979,"rsi_14":61.22,"sma_20":215485.0,"sma_60":228423.33,"sma_120":257825.0},{"date":"2026-10-07","open":245500,"high":248500,"low":235000,"close":237500,"volume":165142,"rsi_14":65.37,"sma_20":215985.0,"sma_60":229373.33,"sma_120":258137.5},{"date":"2026-10-08","open":237500,"high":244500,"low":232000,"close":234000,"volume":177488,"rsi_14":63.2,"sma_20":216585.0,"sma_60":230220.0,"sma_120":258451.67},{"date":"2026-10-12","open":229500,"high":241000,"low":220500,"close":224000,"volume":192643,"rsi_14":59.29,"sma_20":217010.0,"sma_60":230656.67,"sma_120":258705.0},{"date":"2026-10-13","open":218000,"high":227500,"low":206500,"close":221000,"volume":201367,"rsi_14":57.34,"sma_20":216735.0,"sma_60":230931.67,"sma_120":258979.17},{"date":"2026-10-14","open":209000,"high":224000,"low":205000,"close":217000,"volume":253530,"rsi_14":55.35,"sma_20":216510.0,"sma_60":231481.67,"sma_120":258829.17},{"date":"2026-10-15","open":205000,"high":205000,"low":181600,"close":181600,"volume":336906,"rsi_14":46.23,"sma_20":214665.0,"sma_60":231116.67,"sma_120":257842.5},{"date":"2026-10-16","open":190400,"high":205500,"low":187000,"close":198700,"volume":190227,"rsi_14":53.21,"sma_20":214425.0,"sma_60":231190.0,"sma_120":257269.17},{"date":"2026-10-19","open":190900,"high":219000,"low":190900,"close":217500,"volume":188505,"rsi_14":53.36,"sma_20":215100.0,"sma_60":231486.67,"sma_120":256806.67},{"date":"2026-10-20","open":213000,"high":216500,"low":198000,"close":198900,"volume":134209,"rsi_14":39.45,"sma_20":214970.0,"sma_60":231551.67,"sma_120":255976.67},{"date":"2026-10-21","open":212500,"high":223000,"low":208500,"close":210500,"volume":191888,"rsi_14":47.27,"sma_20":215345.0,"sma_60":231893.33,"sma_120":255114.17},{"date":"2026-10-22","open":209000,"high":212500,"low":197900,"close":199000,"volume":121014,"rsi_14":43.16,"sma_20":215120.0,"sma_60":231093.33,"sma_120":254089.17},{"date":"2026-10-23","open":193700,"high":196300,"low":187300,"close":192000,"volume":162219,"rsi_14":41.4,"sma_20":215070.0,"sma_60":230126.67,"sma_120":252489.17},{"date":"2026-10-26","open":190400,"high":193800,"low":178600,"close":181200,"volume":152389,"rsi_14":33.67,"sma_20":214720.0,"sma_60":229713.33,"sma_120":250857.5},{"date":"2026-10-27","open":184500,"high":191200,"low":179000,"close":183500,"volume":199406,"rsi_14":30.91,"sma_20":213570.0,"sma_60":229696.67,"sma_120":249324.17},{"date":"2026-10-28","open":184500,"high":188300,"low":177500,"close":181300,"volume":296808,"rsi_14":31.96,"sma_20":211035.0,"sma_60":229883.33,"sma_120":247739.17},{"date":"2026-10-29","open":177000,"high":183700,"low":167000,"close":177500,"volume":423885,"rsi_14":31.9,"sma_20":208960.0,"sma_60":229918.33,"sma_120":246151.67},{"date":"2026-10-30","open":172800,"high":173700,"low":161800,"close":162300,"volume":289928,"rsi_14":30.87,"sma_20":206000.0,"sma_60":229451.67,"sma_120":244541.67},{"date":"2026-11-02","open":161600,"high":187300,"low":161000,"close":185900,"volume":364463,"rsi_14":40.35,"sma_20":204220.0,"sma_60":229268.33,"sma_120":243278.33},{"date":"2026-11-03","open":185100,"high":191600,"low":176400,"close":190300,"volume":339379,"rsi_14":42.68,"sma_20":201935.0,"sma_60":228690.0,"sma_120":242130.83},{"date":"2026-11-04","open":186400,"high":211500,"low":178600,"close":208000,"volume":1105966,"rsi_14":58.02,"sma_20":200085.0,"sma_60":228056.67,"sma_120":241210.0},{"date":"2026-11-05","open":208500,"high":211000,"low":196000,"close":206500,"volume":612176,"rsi_14":52.62,"sma_20":198535.0,"sma_60":227431.67,"sma_120":240268.33},{"date":"2026-11-06","open":190300,"high":211500,"low":179200,"close":198800,"volume":543397,"rsi_14":43.22,"sma_20":196775.0,"sma_60":226203.33,"sma_120":239154.17},{"date":"2026-11-09","open":195600,"high":210000,"low":190600,"close":192400,"volume":281136}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":null,"pbr":0.72,"per":182.61,"roa":0.7,"roe":1.2,"grade":"C","comment":"PER 182.61배, ROE 1.20%","revenue":3571238079000.0,"analysis":"PER 182.61배입니다. ROE 1.2%입니다. 시가총액 3.59조. 매출 3.57조. 영업이익 929.52억.","eps_basis":null,"debt_ratio":0.7136586943296727,"market_cap":3592124354000,"net_income":19670586000.0,"total_debt":3548790761000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.98,"total_assets":8521462977000.0,"total_equity":4972672216000.0,"profit_margin":0.55,"revenue_basis":"TTM","dividend_yield":0.28,"net_income_basis":"TTM","operating_income":92952174000.0,"operating_margin":2.6,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":192400.0,"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":"2016-11-09","close":67784.0},{"date":"2016-11-10","close":66513.0},{"date":"2016-11-11","close":64844.0},{"date":"2016-11-14","close":65798.0},{"date":"2016-11-15","close":66195.0},{"date":"2016-11-16","close":66592.0},{"date":"2016-11-17","close":66116.0},{"date":"2016-11-18","close":64447.0},{"date":"2016-11-21","close":63573.0},{"date":"2016-11-22","close":65639.0},{"date":"2016-11-23","close":66036.0},{"date":"2016-11-24","close":60791.0},{"date":"2016-11-25","close":60950.0},{"date":"2016-11-28","close":58964.0},{"date":"2016-11-29","close":59679.0},{"date":"2016-11-30","close":58487.0},{"date":"2016-12-01","close":61348.0},{"date":"2016-12-02","close":58646.0},{"date":"2016-12-05","close":58487.0},{"date":"2016-12-06","close":60076.0},{"date":"2016-12-07","close":59758.0},{"date":"2016-12-08","close":60394.0},{"date":"2016-12-09","close":61427.0},{"date":"2016-12-12","close":61348.0},{"date":"2016-12-13","close":61745.0},{"date":"2016-12-14","close":61427.0},{"date":"2016-12-15","close":63255.0},{"date":"2016-12-16","close":59123.0},{"date":"2016-12-19","close":60156.0},{"date":"2016-12-20","close":59917.0},{"date":"2016-12-21","close":60950.0},{"date":"2016-12-22","close":60871.0},{"date":"2016-12-23","close":61427.0},{"date":"2016-12-26","close":61268.0},{"date":"2016-12-27","close":61904.0},{"date":"2016-12-28","close":62222.0},{"date":"2016-12-29","close":62540.0},{"date":"2017-01-02","close":63096.0},{"date":"2017-01-03","close":62937.0},{"date":"2017-01-04","close":61824.0},{"date":"2017-01-05","close":63493.0},{"date":"2017-01-06","close":63811.0},{"date":"2017-01-09","close":62698.0},{"date":"2017-01-10","close":62778.0},{"date":"2017-01-11","close":61904.0},{"date":"2017-01-12","close":63573.0},{"date":"2017-01-13","close":64685.0},{"date":"2017-01-16","close":64765.0},{"date":"2017-01-17","close":70486.0},{"date":"2017-01-18","close":70725.0},{"date":"2017-01-19","close":71758.0},{"date":"2017-01-20","close":72234.0},{"date":"2017-01-23","close":70248.0},{"date":"2017-01-24","close":72393.0},{"date":"2017-01-25","close":71201.0},{"date":"2017-01-26","close":70486.0},{"date":"2017-01-31","close":68182.0},{"date":"2017-02-01","close":71281.0},{"date":"2017-02-02","close":69056.0},{"date":"2017-02-03","close":67864.0},{"date":"2017-02-06","close":66513.0},{"date":"2017-02-07","close":67546.0},{"date":"2017-02-08","close":72314.0},{"date":"2017-02-09","close":71917.0},{"date":"2017-02-10","close":72950.0},{"date":"2017-02-13","close":75175.0},{"date":"2017-02-14","close":75334.0},{"date":"2017-02-15","close":75254.0},{"date":"2017-02-16","close":73029.0},{"date":"2017-02-17","close":74301.0},{"date":"2017-02-20","close":74301.0},{"date":"2017-02-21","close":74777.0},{"date":"2017-02-22","close":75890.0},{"date":"2017-02-23","close":73744.0},{"date":"2017-02-24","close":72791.0},{"date":"2017-02-27","close":70566.0},{"date":"2017-02-28","close":70804.0},{"date":"2017-03-02","close":68102.0},{"date":"2017-03-03","close":65639.0},{"date":"2017-03-06","close":65718.0},{"date":"2017-03-07","close":68738.0},{"date":"2017-03-08","close":67705.0},{"date":"2017-03-09","close":66036.0},{"date":"2017-03-10","close":65877.0},{"date":"2017-03-13","close":66354.0},{"date":"2017-03-14","close":66831.0},{"date":"2017-03-15","close":65480.0},{"date":"2017-03-16","close":66433.0},{"date":"2017-03-17","close":67228.0},{"date":"2017-03-20","close":67705.0},{"date":"2017-03-21","close":67387.0},{"date":"2017-03-22","close":66433.0},{"date":"2017-03-23","close":68261.0},{"date":"2017-03-24","close":67069.0},{"date":"2017-03-27","close":66195.0},{"date":"2017-03-28","close":66592.0},{"date":"2017-03-29","close":67466.0},{"date":"2017-03-30","close":66751.0},{"date":"2017-03-31","close":67308.0},{"date":"2017-04-03","close":67546.0},{"date":"2017-04-04","close":66116.0},{"date":"2017-04-05","close":65718.0},{"date":"2017-04-06","close":65162.0},{"date":"2017-04-07","close":65480.0},{"date":"2017-04-10","close":63255.0},{"date":"2017-04-11","close":63573.0},{"date":"2017-04-12","close":63096.0},{"date":"2017-04-13","close":63334.0},{"date":"2017-04-14","close":63811.0},{"date":"2017-04-17","close":64367.0},{"date":"2017-04-18","close":64208.0},{"date":"2017-04-19","close":63811.0},{"date":"2017-04-20","close":63970.0},{"date":"2017-04-21","close":63811.0},{"date":"2017-04-24","close":62698.0},{"date":"2017-04-25","close":62778.0},{"date":"2017-04-26","close":62540.0},{"date":"2017-04-27","close":63255.0},{"date":"2017-04-28","close":62698.0},{"date":"2017-05-02","close":63016.0},{"date":"2017-05-04","close":64288.0},{"date":"2017-05-08","close":64288.0},{"date":"2017-05-10","close":64367.0},{"date":"2017-05-11","close":65480.0},{"date":"2017-05-12","close":65877.0},{"date":"2017-05-15","close":66036.0},{"date":"2017-05-16","close":68976.0},{"date":"2017-05-17","close":69215.0},{"date":"2017-05-18","close":69135.0},{"date":"2017-05-19","close":69771.0},{"date":"2017-05-22","close":70327.0},{"date":"2017-05-23","close":69850.0},{"date":"2017-05-24","close":69374.0},{"date":"2017-05-25","close":71519.0},{"date":"2017-05-26","close":71837.0},{"date":"2017-05-29","close":70645.0},{"date":"2017-05-30","close":69691.0},{"date":"2017-05-31","close":70725.0},{"date":"2017-06-01","close":71519.0},{"date":"2017-06-02","close":69771.0},{"date":"2017-06-05","close":69374.0},{"date":"2017-06-07","close":69294.0},{"date":"2017-06-08","close":70566.0},{"date":"2017-06-09","close":70168.0},{"date":"2017-06-12","close":71360.0},{"date":"2017-06-13","close":71440.0},{"date":"2017-06-14","close":73029.0},{"date":"2017-06-15","close":70883.0},{"date":"2017-06-16","close":71917.0},{"date":"2017-06-19","close":73506.0},{"date":"2017-06-20","close":75572.0},{"date":"2017-06-21","close":75095.0},{"date":"2017-06-22","close":72393.0},{"date":"2017-06-23","close":73426.0},{"date":"2017-06-26","close":72950.0},{"date":"2017-06-27","close":71996.0},{"date":"2017-06-28","close":72473.0},{"date":"2017-06-29","close":72552.0},{"date":"2017-06-30","close":71281.0},{"date":"2017-07-03","close":70804.0},{"date":"2017-07-04","close":70089.0},{"date":"2017-07-05","close":70566.0},{"date":"2017-07-06","close":70089.0},{"date":"2017-07-07","close":69612.0},{"date":"2017-07-10","close":68817.0},{"date":"2017-07-11","close":69691.0},{"date":"2017-07-12","close":66751.0},{"date":"2017-07-13","close":66831.0},{"date":"2017-07-14","close":66831.0},{"date":"2017-07-17","close":69215.0},{"date":"2017-07-18","close":67705.0},{"date":"2017-07-19","close":69533.0},{"date":"2017-07-20","close":69374.0},{"date":"2017-07-21","close":69533.0},{"date":"2017-07-24","close":69215.0},{"date":"2017-07-25","close":69056.0},{"date":"2017-07-26","close":68897.0},{"date":"2017-07-27","close":72155.0},{"date":"2017-07-28","close":72632.0},{"date":"2017-07-31","close":73267.0},{"date":"2017-08-01","close":73267.0},{"date":"2017-08-02","close":73983.0},{"date":"2017-08-03","close":75651.0},{"date":"2017-08-04","close":75651.0},{"date":"2017-08-07","close":75572.0},{"date":"2017-08-08","close":72711.0},{"date":"2017-08-09","close":73109.0},{"date":"2017-08-10","close":71917.0},{"date":"2017-08-11","close":71122.0},{"date":"2017-08-14","close":72632.0},{"date":"2017-08-16","close":74698.0},{"date":"2017-08-17","close":73585.0},{"date":"2017-08-18","close":73744.0},{"date":"2017-08-21","close":74539.0},{"date":"2017-08-22","close":75016.0},{"date":"2017-08-23","close":73903.0},{"date":"2017-08-24","close":73983.0},{"date":"2017-08-25","close":76128.0},{"date":"2017-08-28","close":76446.0},{"date":"2017-08-29","close":76049.0},{"date":"2017-08-30","close":75175.0},{"date":"2017-08-31","close":78115.0},{"date":"2017-09-01","close":79466.0},{"date":"2017-09-04","close":78830.0},{"date":"2017-09-05","close":78830.0},{"date":"2017-09-06","close":82644.0},{"date":"2017-09-07","close":81850.0},{"date":"2017-09-08","close":80260.0},{"date":"2017-09-11","close":82247.0},{"date":"2017-09-12","close":80658.0},{"date":"2017-09-13","close":80658.0},{"date":"2017-09-14","close":85028.0},{"date":"2017-09-15","close":86220.0},{"date":"2017-09-18","close":86618.0},{"date":"2017-09-19","close":88207.0},{"date":"2017-09-20","close":88207.0},{"date":"2017-09-21","close":85028.0},{"date":"2017-09-22","close":84631.0},{"date":"2017-09-25","close":81452.0},{"date":"2017-09-26","close":82247.0},{"date":"2017-09-27","close":84234.0},{"date":"2017-09-28","close":82247.0},{"date":"2017-09-29","close":81452.0},{"date":"2017-10-10","close":77161.0},{"date":"2017-10-11","close":77320.0},{"date":"2017-10-12","close":79466.0},{"date":"2017-10-13","close":78910.0},{"date":"2017-10-16","close":78274.0},{"date":"2017-10-17","close":79466.0},{"date":"2017-10-18","close":83042.0},{"date":"2017-10-19","close":81452.0},{"date":"2017-10-20","close":84631.0},{"date":"2017-10-23","close":87015.0},{"date":"2017-10-24","close":89399.0},{"date":"2017-10-25","close":89002.0},{"date":"2017-10-26","close":87015.0},{"date":"2017-10-27","close":89399.0},{"date":"2017-10-30","close":89002.0},{"date":"2017-10-31","close":89796.0},{"date":"2017-11-01","close":99332.0},{"date":"2017-11-02","close":96154.0},{"date":"2017-11-03","close":98538.0},{"date":"2017-11-06","close":100922.0},{"date":"2017-11-07","close":100127.0},{"date":"2017-11-08","close":98140.0},{"date":"2017-11-09","close":97743.0},{"date":"2017-11-10","close":98140.0},{"date":"2017-11-13","close":97346.0},{"date":"2017-11-14","close":100922.0},{"date":"2017-11-15","close":96551.0},{"date":"2017-11-16","close":98140.0},{"date":"2017-11-17","close":98538.0},{"date":"2017-11-20","close":98935.0},{"date":"2017-11-21","close":101716.0},{"date":"2017-11-22","close":104497.0},{"date":"2017-11-23","close":106484.0},{"date":"2017-11-24","close":105292.0},{"date":"2017-11-27","close":104100.0},{"date":"2017-11-28","close":97743.0},{"date":"2017-11-29","close":97743.0},{"date":"2017-11-30","close":96551.0},{"date":"2017-12-01","close":95756.0},{"date":"2017-12-04","close":95756.0},{"date":"2017-12-05","close":98538.0},{"date":"2017-12-06","close":95756.0},{"date":"2017-12-07","close":94962.0},{"date":"2017-12-08","close":95756.0},{"date":"2017-12-11","close":99332.0},{"date":"2017-12-12","close":100922.0},{"date":"2017-12-13","close":102908.0},{"date":"2017-12-14","close":101716.0},{"date":"2017-12-15","close":99730.0},{"date":"2017-12-18","close":103703.0},{"date":"2017-12-19","close":104100.0},{"date":"2017-12-20","close":104100.0},{"date":"2017-12-21","close":103306.0},{"date":"2017-12-22","close":101319.0},{"date":"2017-12-26","close":102114.0},{"date":"2017-12-27","close":102511.0},{"date":"2017-12-28","close":108073.0},{"date":"2018-01-02","close":106077.1016},{"date":"2018-01-03","close":97236.6392},{"date":"2018-01-04","close":121286.6797},{"date":"2018-01-05","close":108676.1029},{"date":"2018-01-08","close":112713.6391},{"date":"2018-01-09","close":111031.9051},{"date":"2018-01-10","close":145466.0312},{"date":"2018-01-11","close":117760.5864},{"date":"2018-01-12","close":120115.562},{"date":"2018-01-15","close":117424.4147},{"date":"2018-01-16","close":114732.4455},{"date":"2018-01-17","close":115068.6193},{"date":"2018-01-18","close":111031.9051},{"date":"2018-01-19","close":112041.2847},{"date":"2018-01-22","close":114059.2262},{"date":"2018-01-23","close":139616.2031},{"date":"2018-01-24","close":105647.9283},{"date":"2018-01-25","close":107330.5293},{"date":"2018-01-26","close":105984.9556},{"date":"2018-01-29","close":110358.7039},{"date":"2018-01-30","close":112713.6391},{"date":"2018-01-31","close":113723.0389},{"date":"2018-02-01","close":122066.6641},{"date":"2018-02-02","close":121676.6875},{"date":"2018-02-05","close":101947.4014},{"date":"2018-02-06","close":123626.625},{"date":"2018-02-07","close":101947.4014},{"date":"2018-02-08","close":103292.9818},{"date":"2018-02-09","close":103292.9818},{"date":"2018-02-12","close":121676.6875},{"date":"2018-02-13","close":105984.9556},{"date":"2018-02-14","close":105647.9283},{"date":"2018-02-19","close":107666.7233},{"date":"2018-02-20","close":105984.9556},{"date":"2018-02-21","close":126746.5391},{"date":"2018-02-22","close":123626.625},{"date":"2018-02-23","close":125186.6016},{"date":"2018-02-26","close":111704.2574},{"date":"2018-02-27","close":131426.4062},{"date":"2018-02-28","close":128306.4844},{"date":"2018-03-02","close":110358.7039},{"date":"2018-03-05","close":102283.5752},{"date":"2018-03-06","close":119336.7422},{"date":"2018-03-07","close":120116.7188},{"date":"2018-03-08","close":121676.6875},{"date":"2018-03-09","close":121286.6797},{"date":"2018-03-12","close":121676.6875},{"date":"2018-03-13","close":100600.9877},{"date":"2018-03-14","close":99255.4254},{"date":"2018-03-15","close":115436.8438},{"date":"2018-03-16","close":115436.8438},{"date":"2018-03-19","close":99928.6333},{"date":"2018-03-20","close":96900.4722},{"date":"2018-03-21","close":111536.9375},{"date":"2018-03-22","close":105984.9556},{"date":"2018-03-23","close":123626.625},{"date":"2018-03-26","close":130256.4297},{"date":"2018-03-27","close":108676.1029},{"date":"2018-03-28","close":119336.7422},{"date":"2018-03-29","close":106321.1429},{"date":"2018-03-30","close":105647.9283},{"date":"2018-04-02","close":105647.9283},{"date":"2018-04-03","close":107666.7233},{"date":"2018-04-04","close":107666.7233},{"date":"2018-04-05","close":113050.6711},{"date":"2018-04-06","close":128306.4844},{"date":"2018-04-09","close":110022.5234},{"date":"2018-04-10","close":108676.1029},{"date":"2018-04-11","close":113723.0389},{"date":"2018-04-12","close":131426.4062},{"date":"2018-04-13","close":110358.7039},{"date":"2018-04-16","close":108339.911},{"date":"2018-04-17","close":109013.1303},{"date":"2018-04-18","close":109013.1303},{"date":"2018-04-19","close":110358.7039},{"date":"2018-04-20","close":108676.1029},{"date":"2018-04-23","close":112041.2847},{"date":"2018-04-24","close":130256.4297},{"date":"2018-04-25","close":106321.1429},{"date":"2018-04-26","close":125186.6016},{"date":"2018-04-27","close":121286.6797},{"date":"2018-04-30","close":121676.6875},{"date":"2018-05-02","close":105984.9556},{"date":"2018-05-03","close":106321.1429},{"date":"2018-05-04","close":117776.7734},{"date":"2018-05-08","close":99928.6333},{"date":"2018-05-09","close":116216.8203},{"date":"2018-05-10","close":125186.6016},{"date":"2018-05-11","close":123626.625},{"date":"2018-05-14","close":128306.4844},{"date":"2018-05-15","close":125186.6016},{"date":"2018-05-16","close":122066.6641},{"date":"2018-05-17","close":119336.7422},{"date":"2018-05-18","close":120116.7188},{"date":"2018-05-21","close":102283.5752},{"date":"2018-05-23","close":103292.9818},{"date":"2018-05-24","close":114266.8828},{"date":"2018-05-25","close":111146.9609},{"date":"2018-05-28","close":111536.9375},{"date":"2018-05-29","close":94208.4713},{"date":"2018-05-30","close":88152.1423},{"date":"2018-05-31","close":103347.1797},{"date":"2018-06-01","close":88152.1423},{"date":"2018-06-04","close":93597.4297},{"date":"2018-06-05","close":93987.4297},{"date":"2018-06-07","close":78395.292},{"date":"2018-06-08","close":79067.6453},{"date":"2018-06-11","close":79404.6716},{"date":"2018-06-12","close":89307.5547},{"date":"2018-06-14","close":74357.7434},{"date":"2018-06-15","close":73684.5298},{"date":"2018-06-18","close":70992.5347},{"date":"2018-06-19","close":81507.7734},{"date":"2018-06-20","close":83067.7266},{"date":"2018-06-21","close":83847.7188},{"date":"2018-06-22","close":74357.7434},{"date":"2018-06-25","close":85797.6406},{"date":"2018-06-26","close":72001.9356},{"date":"2018-06-27","close":68973.7677},{"date":"2018-06-28","close":83847.7188},{"date":"2018-06-29","close":69310.7883},{"date":"2018-07-02","close":66753.4509},{"date":"2018-07-03","close":76749.9062},{"date":"2018-07-04","close":76203.9141},{"date":"2018-07-05","close":76203.9141},{"date":"2018-07-06","close":74799.9609},{"date":"2018-07-09","close":73395.9844},{"date":"2018-07-10","close":64465.3886},{"date":"2018-07-11","close":76047.9219},{"date":"2018-07-12","close":75657.9375},{"date":"2018-07-13","close":76671.8984},{"date":"2018-07-16","close":66417.2636},{"date":"2018-07-17","close":65138.5887},{"date":"2018-07-18","close":64465.3886},{"date":"2018-07-19","close":73629.9922},{"date":"2018-07-20","close":74565.9609},{"date":"2018-07-23","close":63658.3842},{"date":"2018-07-24","close":73707.9844},{"date":"2018-07-25","close":75579.9375},{"date":"2018-07-26","close":62985.1774},{"date":"2018-07-27","close":79167.8359},{"date":"2018-07-30","close":78387.8516},{"date":"2018-07-31","close":66484.1691},{"date":"2018-08-01","close":69310.7883},{"date":"2018-08-02","close":66484.1691},{"date":"2018-08-03","close":78387.8516},{"date":"2018-08-06","close":77997.8672},{"date":"2018-08-07","close":79557.8125},{"date":"2018-08-08","close":79557.8125},{"date":"2018-08-09","close":73348.3425},{"date":"2018-08-10","close":83847.7188},{"date":"2018-08-13","close":81507.7734},{"date":"2018-08-14","close":81897.7656},{"date":"2018-08-16","close":69983.1483},{"date":"2018-08-17","close":85797.6406},{"date":"2018-08-20","close":89307.5547},{"date":"2018-08-21","close":88917.5703},{"date":"2018-08-22","close":87357.6172},{"date":"2018-08-23","close":73011.3095},{"date":"2018-08-24","close":73684.5298},{"date":"2018-08-27","close":77385.8978},{"date":"2018-08-28","close":89307.5547},{"date":"2018-08-29","close":90087.5391},{"date":"2018-08-30","close":90087.5391},{"date":"2018-08-31","close":90087.5391},{"date":"2018-09-03","close":93987.4297},{"date":"2018-09-04","close":80414.0657},{"date":"2018-09-05","close":79067.6453},{"date":"2018-09-06","close":78395.292},{"date":"2018-09-07","close":77385.8978},{"date":"2018-09-10","close":88917.5703},{"date":"2018-09-11","close":75703.2968},{"date":"2018-09-12","close":79404.6716},{"date":"2018-09-13","close":79067.6453},{"date":"2018-09-14","close":78395.292},{"date":"2018-09-17","close":79404.6716},{"date":"2018-09-18","close":88527.5781},{"date":"2018-09-19","close":88137.5938},{"date":"2018-09-20","close":73684.5298},{"date":"2018-09-21","close":73684.5298},{"date":"2018-09-27","close":72001.9356},{"date":"2018-09-28","close":85797.6406},{"date":"2018-10-01","close":74693.9162},{"date":"2018-10-02","close":90087.5391},{"date":"2018-10-04","close":87357.6172},{"date":"2018-10-05","close":87357.6172},{"date":"2018-10-08","close":86967.625},{"date":"2018-10-10","close":83847.7188},{"date":"2018-10-11","close":66686.5454},{"date":"2018-10-12","close":69983.1483},{"date":"2018-10-15","close":78387.8516},{"date":"2018-10-16","close":66618.8066},{"date":"2018-10-17","close":66618.8066},{"date":"2018-10-18","close":62514.3458},{"date":"2018-10-19","close":71446.0469},{"date":"2018-10-22","close":73395.9844},{"date":"2018-10-23","close":60831.7526},{"date":"2018-10-24","close":70744.0547},{"date":"2018-10-25","close":69340.0938},{"date":"2018-10-26","close":55313.9861},{"date":"2018-10-29","close":63334.2656},{"date":"2018-10-30","close":65284.2148},{"date":"2018-10-31","close":57332.7666},{"date":"2018-11-01","close":58812.9711},{"date":"2018-11-02","close":63658.3842},{"date":"2018-11-05","close":69983.1483},{"date":"2018-11-06","close":78387.8516},{"date":"2018-11-07","close":75735.9375},{"date":"2018-11-08","close":77685.8828},{"date":"2018-11-09","close":65138.5887},{"date":"2018-11-12","close":66686.5454},{"date":"2018-11-13","close":75579.9375},{"date":"2018-11-14","close":63926.8125},{"date":"2018-11-15","close":76203.9141},{"date":"2018-11-16","close":66753.4509},{"date":"2018-11-19","close":76671.8984},{"date":"2018-11-20","close":76905.8984},{"date":"2018-11-21","close":67157.3759},{"date":"2018-11-22","close":76593.8984},{"date":"2018-11-23","close":64667.7649},{"date":"2018-11-26","close":65945.5998},{"date":"2018-11-27","close":77997.8672},{"date":"2018-11-28","close":83847.7188},{"date":"2018-11-29","close":83067.7266},{"date":"2018-11-30","close":81507.7734},{"date":"2018-12-03","close":82677.7422},{"date":"2018-12-04","close":70992.5347},{"date":"2018-12-05","close":81507.7734},{"date":"2018-12-06","close":82677.7422},{"date":"2018-12-07","close":73011.3095},{"date":"2018-12-10","close":69983.1483},{"date":"2018-12-11","close":70992.5347},{"date":"2018-12-12","close":86967.625},{"date":"2018-12-13","close":87357.6172},{"date":"2018-12-14","close":88527.5781},{"date":"2018-12-17","close":90087.5391},{"date":"2018-12-18","close":87357.6172},{"date":"2018-12-19","close":87357.6172},{"date":"2018-12-20","close":74357.7434},{"date":"2018-12-21","close":74357.7434},{"date":"2018-12-24","close":74693.9162},{"date":"2018-12-26","close":69646.9745},{"date":"2018-12-27","close":71245.2767},{"date":"2018-12-28","close":84555.6562},{"date":"2019-01-02","close":84160.5391},{"date":"2019-01-03","close":72939.1328},{"date":"2019-01-04","close":71279.625},{"date":"2019-01-07","close":61427.8428},{"date":"2019-01-08","close":62518.2781},{"date":"2019-01-09","close":75230.8203},{"date":"2019-01-10","close":66813.1396},{"date":"2019-01-11","close":76337.1562},{"date":"2019-01-14","close":64495.8521},{"date":"2019-01-15","close":65177.0412},{"date":"2019-01-16","close":75942.0391},{"date":"2019-01-17","close":75230.8203},{"date":"2019-01-18","close":78075.6875},{"date":"2019-01-21","close":78075.6875},{"date":"2019-01-22","close":67631.6245},{"date":"2019-01-23","close":79419.0938},{"date":"2019-01-24","close":76258.1328},{"date":"2019-01-25","close":77917.6328},{"date":"2019-01-28","close":80209.3359},{"date":"2019-01-29","close":80209.3359},{"date":"2019-01-30","close":70222.6053},{"date":"2019-01-31","close":84555.6562},{"date":"2019-02-01","close":73631.2189},{"date":"2019-02-07","close":84555.6562},{"date":"2019-02-08","close":71245.2767},{"date":"2019-02-11","close":70222.6053},{"date":"2019-02-12","close":66336.138},{"date":"2019-02-13","close":77048.375},{"date":"2019-02-14","close":65654.9277},{"date":"2019-02-15","close":65654.9277},{"date":"2019-02-18","close":67631.6245},{"date":"2019-02-19","close":68177.2741},{"date":"2019-02-20","close":81789.8125},{"date":"2019-02-21","close":81789.8125},{"date":"2019-02-22","close":80209.3359},{"date":"2019-02-25","close":84160.5391},{"date":"2019-02-26","close":83370.2969},{"date":"2019-02-27","close":84555.6562},{"date":"2019-02-28","close":73631.2189},{"date":"2019-03-04","close":84555.6562},{"date":"2019-03-05","close":71585.8886},{"date":"2019-03-06","close":70903.8214},{"date":"2019-03-07","close":78075.6875},{"date":"2019-03-08","close":67291.0261},{"date":"2019-03-11","close":66608.9522},{"date":"2019-03-12","close":79814.2109},{"date":"2019-03-13","close":68177.2741},{"date":"2019-03-14","close":79419.0938},{"date":"2019-03-15","close":71245.2767},{"date":"2019-03-18","close":80209.3359},{"date":"2019-03-19","close":79814.2109},{"date":"2019-03-20","close":67768.0355},{"date":"2019-03-21","close":67904.4464},{"date":"2019-03-22","close":77838.625},{"date":"2019-03-25","close":75942.0391},{"date":"2019-03-26","close":64767.8161},{"date":"2019-03-27","close":64700.0396},{"date":"2019-03-28","close":73018.1484},{"date":"2019-03-29","close":73413.2656},{"date":"2019-04-01","close":76337.1562},{"date":"2019-04-02","close":66063.3026},{"date":"2019-04-03","close":77601.5391},{"date":"2019-04-04","close":77759.5938},{"date":"2019-04-05","close":77048.375},{"date":"2019-04-08","close":66745.3766},{"date":"2019-04-09","close":76811.3047},{"date":"2019-04-10","close":66336.138},{"date":"2019-04-11","close":75784.0},{"date":"2019-04-12","close":76021.0703},{"date":"2019-04-15","close":67018.1917},{"date":"2019-04-16","close":66745.3766},{"date":"2019-04-17","close":75784.0},{"date":"2019-04-18","close":64223.0168},{"date":"2019-04-19","close":64700.0396},{"date":"2019-04-22","close":75863.0156},{"date":"2019-04-23","close":75388.875},{"date":"2019-04-24","close":73097.1719},{"date":"2019-04-25","close":73413.2656},{"date":"2019-04-26","close":62177.6797},{"date":"2019-04-29","close":73492.2812},{"date":"2019-04-30","close":63473.1865},{"date":"2019-05-02","close":74519.6016},{"date":"2019-05-03","close":73255.2266},{"date":"2019-05-07","close":62177.6797},{"date":"2019-05-08","close":61904.8511},{"date":"2019-05-09","close":60882.1865},{"date":"2019-05-10","close":60541.5813},{"date":"2019-05-13","close":60745.7755},{"date":"2019-05-14","close":60200.1327},{"date":"2019-05-15","close":61359.2016},{"date":"2019-05-16","close":69620.125},{"date":"2019-05-17","close":68987.9219},{"date":"2019-05-20","close":67723.5469},{"date":"2019-05-21","close":69066.9453},{"date":"2019-05-22","close":69699.1562},{"date":"2019-05-23","close":68118.6562},{"date":"2019-05-24","close":58087.0115},{"date":"2019-05-27","close":68829.8828},{"date":"2019-05-28","close":70252.3047},{"date":"2019-05-29","close":59995.9385},{"date":"2019-05-30","close":59995.9385},{"date":"2019-05-31","close":71358.6484},{"date":"2019-06-03","close":73255.2266},{"date":"2019-06-04","close":63473.1865},{"date":"2019-06-05","close":74203.5156},{"date":"2019-06-07","close":73492.2812},{"date":"2019-06-10","close":63540.9495},{"date":"2019-06-11","close":64154.3756},{"date":"2019-06-12","close":74598.6328},{"date":"2019-06-13","close":64700.0396},{"date":"2019-06-14","close":64223.0168},{"date":"2019-06-17","close":64223.0168},{"date":"2019-06-18","close":73808.3906},{"date":"2019-06-19","close":74282.5312},{"date":"2019-06-20","close":64223.0168},{"date":"2019-06-21","close":63540.9495},{"date":"2019-06-24","close":74124.4922},{"date":"2019-06-25","close":62858.8958},{"date":"2019-06-26","close":63131.7177},{"date":"2019-06-27","close":74045.4688},{"date":"2019-06-28","close":73729.3672},{"date":"2019-07-01","close":76021.0703},{"date":"2019-07-02","close":65654.9277},{"date":"2019-07-03","close":75388.875},{"date":"2019-07-04","close":65245.6891},{"date":"2019-07-05","close":74914.7344},{"date":"2019-07-08","close":62654.7083},{"date":"2019-07-09","close":72227.9062},{"date":"2019-07-10","close":68908.9062},{"date":"2019-07-11","close":69225.0},{"date":"2019-07-12","close":59927.3041},{"date":"2019-07-15","close":73097.1719},{"date":"2019-07-16","close":64154.3756},{"date":"2019-07-17","close":62723.336},{"date":"2019-07-18","close":62177.6797},{"date":"2019-07-19","close":62041.2755},{"date":"2019-07-22","close":61632.0302},{"date":"2019-07-23","close":61904.8511},{"date":"2019-07-24","close":61972.6344},{"date":"2019-07-25","close":59927.3041},{"date":"2019-07-26","close":63456.2578},{"date":"2019-07-29","close":52291.608},{"date":"2019-07-30","close":60058.2188},{"date":"2019-07-31","close":59505.0508},{"date":"2019-08-01","close":50791.9239},{"date":"2019-08-02","close":57450.4258},{"date":"2019-08-05","close":46905.4464},{"date":"2019-08-06","close":54210.4453},{"date":"2019-08-07","close":53736.3008},{"date":"2019-08-08","close":54210.4453},{"date":"2019-08-09","close":46701.2522},{"date":"2019-08-12","close":47178.2712},{"date":"2019-08-13","close":53815.3281},{"date":"2019-08-14","close":46292.0132},{"date":"2019-08-16","close":44315.3173},{"date":"2019-08-19","close":45951.4152},{"date":"2019-08-20","close":53894.3516},{"date":"2019-08-21","close":55237.7578},{"date":"2019-08-22","close":54605.5664},{"date":"2019-08-23","close":53815.3281},{"date":"2019-08-26","close":52234.8477},{"date":"2019-08-27","close":45132.9371},{"date":"2019-08-28","close":44246.6795},{"date":"2019-08-29","close":44246.6795},{"date":"2019-08-30","close":45269.348},{"date":"2019-09-02","close":45269.348},{"date":"2019-09-03","close":53815.3281},{"date":"2019-09-04","close":45882.7741},{"date":"2019-09-05","close":46292.0132},{"date":"2019-09-06","close":44928.7467},{"date":"2019-09-09","close":45269.348},{"date":"2019-09-10","close":54526.5391},{"date":"2019-09-11","close":57529.4492},{"date":"2019-09-16","close":49019.4145},{"date":"2019-09-17","close":48814.3725},{"date":"2019-09-18","close":56344.0977},{"date":"2019-09-19","close":55869.9492},{"date":"2019-09-20","close":48269.5775},{"date":"2019-09-23","close":56186.043},{"date":"2019-09-24","close":57292.3828},{"date":"2019-09-25","close":54289.4727},{"date":"2019-09-26","close":53104.1133},{"date":"2019-09-27","close":45474.3934},{"date":"2019-09-30","close":47383.3233},{"date":"2019-10-01","close":47519.7304},{"date":"2019-10-02","close":53973.375},{"date":"2019-10-04","close":53815.3281},{"date":"2019-10-07","close":53736.3008},{"date":"2019-10-08","close":55553.8516},{"date":"2019-10-10","close":53973.375},{"date":"2019-10-11","close":54526.5391},{"date":"2019-10-14","close":55237.7578},{"date":"2019-10-15","close":56186.043},{"date":"2019-10-16","close":55237.7578},{"date":"2019-10-17","close":53815.3281},{"date":"2019-10-18","close":46224.2371},{"date":"2019-10-21","close":52867.0391},{"date":"2019-10-22","close":53104.1133},{"date":"2019-10-23","close":44996.5232},{"date":"2019-10-24","close":43906.0782},{"date":"2019-10-25","close":43701.884},{"date":"2019-10-28","close":51128.5078},{"date":"2019-10-29","close":43429.0626},{"date":"2019-10-30","close":42883.4092},{"date":"2019-10-31","close":42883.4092},{"date":"2019-11-01","close":42406.3975},{"date":"2019-11-04","close":43769.6673},{"date":"2019-11-05","close":51128.5078},{"date":"2019-11-06","close":51128.5078},{"date":"2019-11-07","close":44246.6795},{"date":"2019-11-08","close":51444.6094},{"date":"2019-11-11","close":51049.4883},{"date":"2019-11-12","close":43701.884},{"date":"2019-11-13","close":49864.1289},{"date":"2019-11-14","close":43496.8425},{"date":"2019-11-15","close":45132.9371},{"date":"2019-11-18","close":51681.6797},{"date":"2019-11-19","close":50812.418},{"date":"2019-11-20","close":49469.0078},{"date":"2019-11-21","close":48046.5742},{"date":"2019-11-22","close":47967.5508},{"date":"2019-11-25","close":49469.0078},{"date":"2019-11-26","close":43701.884},{"date":"2019-11-27","close":49864.1289},{"date":"2019-11-28","close":50022.1797},{"date":"2019-11-29","close":42201.3454},{"date":"2019-12-02","close":42610.5845},{"date":"2019-12-03","close":48757.7891},{"date":"2019-12-04","close":48046.5742},{"date":"2019-12-05","close":47177.3125},{"date":"2019-12-06","close":47572.4297},{"date":"2019-12-09","close":48362.668},{"date":"2019-12-10","close":47967.5508},{"date":"2019-12-11","close":41178.6802},{"date":"2019-12-12","close":42201.3454},{"date":"2019-12-13","close":49864.1289},{"date":"2019-12-16","close":50259.25},{"date":"2019-12-17","close":43496.8425},{"date":"2019-12-18","close":50101.1914},{"date":"2019-12-19","close":49785.1016},{"date":"2019-12-20","close":43633.253},{"date":"2019-12-23","close":49785.1016},{"date":"2019-12-24","close":42133.5689},{"date":"2019-12-26","close":42133.5689},{"date":"2019-12-27","close":42746.9954},{"date":"2019-12-30","close":49469.0078},{"date":"2020-01-02","close":49627.0547},{"date":"2020-01-03","close":49627.0547},{"date":"2020-01-06","close":47809.5078},{"date":"2020-01-07","close":41997.1584},{"date":"2020-01-08","close":46308.0469},{"date":"2020-01-09","close":47019.2617},{"date":"2020-01-10","close":42133.5689},{"date":"2020-01-13","close":49627.0547},{"date":"2020-01-14","close":43906.0782},{"date":"2020-01-15","close":44246.6795},{"date":"2020-01-16","close":43701.884},{"date":"2020-01-17","close":43496.8425},{"date":"2020-01-20","close":51049.4883},{"date":"2020-01-21","close":43906.0782},{"date":"2020-01-22","close":44451.7278},{"date":"2020-01-23","close":49785.1016},{"date":"2020-01-28","close":40361.06},{"date":"2020-01-29","close":46624.1484},{"date":"2020-01-30","close":45359.7617},{"date":"2020-01-31","close":38042.9011},{"date":"2020-02-03","close":42910.0195},{"date":"2020-02-04","close":37224.4229},{"date":"2020-02-05","close":43305.1406},{"date":"2020-02-06","close":46545.1172},{"date":"2020-02-07","close":46229.0273},{"date":"2020-02-10","close":46545.1172},{"date":"2020-02-11","close":44928.7467},{"date":"2020-02-12","close":44655.9186},{"date":"2020-02-13","close":43496.8425},{"date":"2020-02-14","close":49073.8867},{"date":"2020-02-17","close":42201.3454},{"date":"2020-02-18","close":41928.5172},{"date":"2020-02-19","close":40905.8516},{"date":"2020-02-20","close":46070.9766},{"date":"2020-02-21","close":44332.4492},{"date":"2020-02-24","close":41724.6562},{"date":"2020-02-25","close":42119.7773},{"date":"2020-02-26","close":41329.5352},{"date":"2020-02-27","close":35724.7355},{"date":"2020-02-28","close":38919.3125},{"date":"2020-03-02","close":38879.7969},{"date":"2020-03-03","close":34020.0026},{"date":"2020-03-04","close":39591.0117},{"date":"2020-03-05","close":34906.2573},{"date":"2020-03-06","close":34906.2573},{"date":"2020-03-09","close":32656.7315},{"date":"2020-03-10","close":32383.908},{"date":"2020-03-11","close":31122.7315},{"date":"2020-03-12","close":28123.3636},{"date":"2020-03-13","close":25532.3758},{"date":"2020-03-16","close":25021.0418},{"date":"2020-03-17","close":28646.1914},{"date":"2020-03-18","close":22975.7076},{"date":"2020-03-19","close":21020.3789},{"date":"2020-03-20","close":23944.2637},{"date":"2020-03-23","close":21415.4961},{"date":"2020-03-24","close":23825.7285},{"date":"2020-03-25","close":26394.0059},{"date":"2020-03-26","close":26552.0566},{"date":"2020-03-27","close":23316.3108},{"date":"2020-03-30","close":23146.4355},{"date":"2020-03-31","close":23725.5497},{"date":"2020-04-01","close":26433.5195},{"date":"2020-04-02","close":27421.3203},{"date":"2020-04-03","close":23623.4528},{"date":"2020-04-06","close":28606.6777},{"date":"2020-04-07","close":25361.6464},{"date":"2020-04-08","close":25055.3573},{"date":"2020-04-09","close":30424.2324},{"date":"2020-04-10","close":30424.2324},{"date":"2020-04-13","close":29475.9414},{"date":"2020-04-14","close":26384.3132},{"date":"2020-04-16","close":26282.2183},{"date":"2020-04-17","close":26964.2838},{"date":"2020-04-20","close":27100.6943},{"date":"2020-04-21","close":30937.8828},{"date":"2020-04-22","close":26657.1385},{"date":"2020-04-23","close":31016.9102},{"date":"2020-04-24","close":29871.0605},{"date":"2020-04-27","close":31451.5391},{"date":"2020-04-28","close":31056.418},{"date":"2020-04-29","close":31570.0742},{"date":"2020-05-04","close":26214.4401},{"date":"2020-05-06","close":26350.8506},{"date":"2020-05-07","close":30661.3027},{"date":"2020-05-08","close":32399.8262},{"date":"2020-05-11","close":31095.9316},{"date":"2020-05-12","close":30424.2324},{"date":"2020-05-13","close":29950.0879},{"date":"2020-05-14","close":29871.0605},{"date":"2020-05-15","close":29871.0605},{"date":"2020-05-18","close":29871.0605},{"date":"2020-05-19","close":26520.7275},{"date":"2020-05-20","close":27032.0603},{"date":"2020-05-21","close":34217.3828},{"date":"2020-05-22","close":28020.4099},{"date":"2020-05-25","close":32557.877},{"date":"2020-05-26","close":30134.3764},{"date":"2020-05-27","close":30543.6188},{"date":"2020-05-28","close":29554.413},{"date":"2020-05-29","close":26862.1868},{"date":"2020-06-01","close":26862.1868},{"date":"2020-06-02","close":26964.2838},{"date":"2020-06-03","close":32676.416},{"date":"2020-06-04","close":27850.5364},{"date":"2020-06-05","close":28600.3784},{"date":"2020-06-08","close":33782.75},{"date":"2020-06-09","close":28873.2037},{"date":"2020-06-10","close":33190.0703},{"date":"2020-06-11","close":27850.5364},{"date":"2020-06-12","close":30661.3027},{"date":"2020-06-15","close":28606.6777},{"date":"2020-06-16","close":26555.0448},{"date":"2020-06-17","close":26384.3132},{"date":"2020-06-18","close":26078.0292},{"date":"2020-06-19","close":26520.7275},{"date":"2020-06-22","close":30187.1582},{"date":"2020-06-23","close":25600.154},{"date":"2020-06-24","close":30187.1582},{"date":"2020-06-25","close":25703.1073},{"date":"2020-06-26","close":29317.8926},{"date":"2020-06-29","close":24509.7073},{"date":"2020-06-30","close":29238.8691},{"date":"2020-07-01","close":25157.4556},{"date":"2020-07-02","close":31372.5137},{"date":"2020-07-03","close":27577.7133},{"date":"2020-07-06","close":28702.4721},{"date":"2020-07-07","close":28327.5536},{"date":"2020-07-08","close":29248.1255},{"date":"2020-07-09","close":32383.908},{"date":"2020-07-10","close":30884.2239},{"date":"2020-07-13","close":37062.2461},{"date":"2020-07-14","close":29895.8722},{"date":"2020-07-15","close":35442.25},{"date":"2020-07-16","close":35521.2734},{"date":"2020-07-17","close":34414.9414},{"date":"2020-07-20","close":30951.9966},{"date":"2020-07-21","close":46624.1484},{"date":"2020-07-22","close":47572.4297},{"date":"2020-07-23","close":44964.6406},{"date":"2020-07-24","close":42277.8281},{"date":"2020-07-27","close":36610.9901},{"date":"2020-07-28","close":41803.6797},{"date":"2020-07-29","close":37633.6586},{"date":"2020-07-30","close":44411.4727},{"date":"2020-07-31","close":44332.4492},{"date":"2020-08-03","close":37156.6431},{"date":"2020-08-04","close":38860.518},{"date":"2020-08-05","close":43701.884},{"date":"2020-08-06","close":48362.668},{"date":"2020-08-07","close":41860.7441},{"date":"2020-08-10","close":44178.9064},{"date":"2020-08-11","close":50180.2227},{"date":"2020-08-12","close":51839.7305},{"date":"2020-08-13","close":49785.1016},{"date":"2020-08-14","close":48125.6016},{"date":"2020-08-18","close":44569.5234},{"date":"2020-08-19","close":47888.5273},{"date":"2020-08-20","close":47177.3125},{"date":"2020-08-21","close":48362.668},{"date":"2020-08-24","close":53973.375},{"date":"2020-08-25","close":53894.3516},{"date":"2020-08-26","close":54289.4727},{"date":"2020-08-27","close":43565.4731},{"date":"2020-08-28","close":49864.1289},{"date":"2020-08-31","close":51128.5078},{"date":"2020-09-01","close":44246.6795},{"date":"2020-09-02","close":51997.7734},{"date":"2020-09-03","close":44928.7467},{"date":"2020-09-04","close":53499.2344},{"date":"2020-09-07","close":47723.9246},{"date":"2020-09-08","close":47723.9246},{"date":"2020-09-09","close":56739.2109},{"date":"2020-09-10","close":56739.2109},{"date":"2020-09-11","close":46224.2371},{"date":"2020-09-14","close":52788.0117},{"date":"2020-09-15","close":45474.3934},{"date":"2020-09-16","close":51681.6797},{"date":"2020-09-17","close":42201.3454},{"date":"2020-09-18","close":49627.0547},{"date":"2020-09-21","close":40905.8516},{"date":"2020-09-22","close":39542.5818},{"date":"2020-09-23","close":44727.5664},{"date":"2020-09-24","close":42593.9219},{"date":"2020-09-25","close":43542.2109},{"date":"2020-09-28","close":38860.518},{"date":"2020-09-29","close":38860.518},{"date":"2020-10-05","close":47019.2617},{"date":"2020-10-06","close":46703.168},{"date":"2020-10-07","close":46703.168},{"date":"2020-10-08","close":43769.6673},{"date":"2020-10-12","close":49627.0547},{"date":"2020-10-13","close":42746.9954},{"date":"2020-10-14","close":48994.8672},{"date":"2020-10-15","close":42201.3454},{"date":"2020-10-16","close":47888.5273},{"date":"2020-10-19","close":47019.2617},{"date":"2020-10-20","close":47019.2617},{"date":"2020-10-21","close":42406.3975},{"date":"2020-10-22","close":48441.6953},{"date":"2020-10-23","close":42746.9954},{"date":"2020-10-26","close":47493.4062},{"date":"2020-10-27","close":47651.457},{"date":"2020-10-28","close":44519.5043},{"date":"2020-10-29","close":45132.9371},{"date":"2020-10-30","close":42133.5689},{"date":"2020-11-02","close":44178.9064},{"date":"2020-11-03","close":51444.6094},{"date":"2020-11-04","close":47177.3125},{"date":"2020-11-05","close":51128.5078},{"date":"2020-11-06","close":51444.6094},{"date":"2020-11-09","close":54605.5664},{"date":"2020-11-10","close":54210.4453},{"date":"2020-11-11","close":52234.8477},{"date":"2020-11-12","close":52550.9414},{"date":"2020-11-13","close":51681.6797},{"date":"2020-11-16","close":51997.7734},{"date":"2020-11-17","close":53104.1133},{"date":"2020-11-18","close":53341.1836},{"date":"2020-11-19","close":44996.5232},{"date":"2020-11-20","close":45132.9371},{"date":"2020-11-23","close":52550.9414},{"date":"2020-11-24","close":46905.4464},{"date":"2020-11-25","close":54526.5391},{"date":"2020-11-26","close":54210.4453},{"date":"2020-11-27","close":46224.2371},{"date":"2020-11-30","close":47246.9056},{"date":"2020-12-01","close":54605.5664},{"date":"2020-12-02","close":57134.3359},{"date":"2020-12-03","close":49087.1978},{"date":"2020-12-04","close":55632.8789},{"date":"2020-12-07","close":55158.7305},{"date":"2020-12-08","close":53499.2344},{"date":"2020-12-09","close":54526.5391},{"date":"2020-12-10","close":53894.3516},{"date":"2020-12-11","close":54526.5391},{"date":"2020-12-14","close":53341.1836},{"date":"2020-12-15","close":53894.3516},{"date":"2020-12-16","close":48746.5859},{"date":"2020-12-17","close":60374.3164},{"date":"2020-12-18","close":52360.2458},{"date":"2020-12-21","close":69225.0},{"date":"2020-12-22","close":56109.4543},{"date":"2020-12-23","close":56041.6778},{"date":"2020-12-24","close":58836.8485},{"date":"2020-12-28","close":64720.6328},{"date":"2020-12-29","close":72544.0156},{"date":"2020-12-30","close":73492.2812},{"date":"2021-01-04","close":77838.625},{"date":"2021-01-05","close":68040.8631},{"date":"2021-01-06","close":76416.1797},{"date":"2021-01-07","close":78470.8047},{"date":"2021-01-08","close":67904.4464},{"date":"2021-01-11","close":84555.6562},{"date":"2021-01-12","close":70222.6053},{"date":"2021-01-13","close":73631.2189},{"date":"2021-01-14","close":73631.2189},{"date":"2021-01-15","close":80999.5781},{"date":"2021-01-18","close":77838.625},{"date":"2021-01-19","close":81789.8125},{"date":"2021-01-20","close":71585.8886},{"date":"2021-01-21","close":84555.6562},{"date":"2021-01-22","close":84950.7734},{"date":"2021-01-25","close":72267.9491},{"date":"2021-01-26","close":72267.9491},{"date":"2021-01-27","close":70222.6053},{"date":"2021-01-28","close":70222.6053},{"date":"2021-01-29","close":77759.5938},{"date":"2021-02-01","close":73971.824},{"date":"2021-02-02","close":73971.824},{"date":"2021-02-03","close":84555.6562},{"date":"2021-02-04","close":80999.5781},{"date":"2021-02-05","close":80999.5781},{"date":"2021-02-08","close":72267.9491},{"date":"2021-02-09","close":81789.8125},{"date":"2021-02-10","close":77721.8939},{"date":"2021-02-15","close":94038.5234},{"date":"2021-02-16","close":81812.5612},{"date":"2021-02-17","close":92458.0547},{"date":"2021-02-18","close":97989.7344},{"date":"2021-02-19","close":96804.3672},{"date":"2021-02-22","close":81812.5612},{"date":"2021-02-23","close":92853.1719},{"date":"2021-02-24","close":73971.824},{"date":"2021-02-25","close":96804.3672},{"date":"2021-02-26","close":85221.1689},{"date":"2021-03-02","close":83175.8386},{"date":"2021-03-03","close":84198.5033},{"date":"2021-03-04","close":100360.4453},{"date":"2021-03-05","close":93743.1164},{"date":"2021-03-08","close":85221.1689},{"date":"2021-03-09","close":83175.8386},{"date":"2021-03-10","close":92853.1719},{"date":"2021-03-11","close":81812.5612},{"date":"2021-03-12","close":84880.5638},{"date":"2021-03-15","close":84198.5033},{"date":"2021-03-16","close":100755.5703},{"date":"2021-03-17","close":85221.1689},{"date":"2021-03-18","close":81812.5612},{"date":"2021-03-19","close":91272.6875},{"date":"2021-03-22","close":79085.1637},{"date":"2021-03-23","close":90482.4453},{"date":"2021-03-24","close":77039.8334},{"date":"2021-03-25","close":77039.8334},{"date":"2021-03-26","close":75676.5559},{"date":"2021-03-29","close":94038.5234},{"date":"2021-03-30","close":93248.2969},{"date":"2021-03-31","close":82835.2268},{"date":"2021-04-01","close":94038.5234},{"date":"2021-04-02","close":79085.1637},{"date":"2021-04-05","close":78403.9476},{"date":"2021-04-06","close":79085.1637},{"date":"2021-04-07","close":82835.2268},{"date":"2021-04-08","close":97989.7344},{"date":"2021-04-09","close":81812.5612},{"date":"2021-04-12","close":93248.2969},{"date":"2021-04-13","close":92853.1719},{"date":"2021-04-14","close":95619.0156},{"date":"2021-04-15","close":84880.5638},{"date":"2021-04-16","close":88971.2321},{"date":"2021-04-19","close":103916.5234},{"date":"2021-04-20","close":106287.25},{"date":"2021-04-21","close":87948.5597},{"date":"2021-04-22","close":97493.1718},{"date":"2021-04-23","close":98515.8451},{"date":"2021-04-26","close":94765.7887},{"date":"2021-04-27","close":111818.9297},{"date":"2021-04-28","close":106287.25},{"date":"2021-04-29","close":99570.2031},{"date":"2021-04-30","close":85221.1689},{"date":"2021-05-03","close":95619.0156},{"date":"2021-05-04","close":81812.5612},{"date":"2021-05-06","close":82835.2268},{"date":"2021-05-07","close":95619.0156},{"date":"2021-05-10","close":96804.3672},{"date":"2021-05-11","close":79426.6132},{"date":"2021-05-12","close":78403.9476},{"date":"2021-05-13","close":79085.1637},{"date":"2021-05-14","close":79426.6132},{"date":"2021-05-17","close":83857.8924},{"date":"2021-05-18","close":85221.1689},{"date":"2021-05-20","close":97989.7344},{"date":"2021-05-21","close":100755.5703},{"date":"2021-05-24","close":82835.2268},{"date":"2021-05-25","close":83175.8386},{"date":"2021-05-26","close":83857.8924},{"date":"2021-05-27","close":90334.5018},{"date":"2021-05-28","close":99570.2031},{"date":"2021-05-31","close":100360.4453},{"date":"2021-06-01","close":99570.2031},{"date":"2021-06-02","close":91016.5691},{"date":"2021-06-03","close":88971.2321},{"date":"2021-06-04","close":87948.5597},{"date":"2021-06-07","close":99570.2031},{"date":"2021-06-08","close":96804.3672},{"date":"2021-06-09","close":94038.5234},{"date":"2021-06-10","close":96804.3672},{"date":"2021-06-11","close":96804.3672},{"date":"2021-06-14","close":83857.8924},{"date":"2021-06-15","close":81812.5612},{"date":"2021-06-16","close":94038.5234},{"date":"2021-06-17","close":79426.6132},{"date":"2021-06-18","close":79085.1637},{"date":"2021-06-21","close":88901.9609},{"date":"2021-06-22","close":79085.1637},{"date":"2021-06-23","close":79426.6132},{"date":"2021-06-24","close":77721.8939},{"date":"2021-06-25","close":92458.0547},{"date":"2021-06-28","close":92458.0547},{"date":"2021-06-29","close":94038.5234},{"date":"2021-06-30","close":92853.1719},{"date":"2021-07-01","close":96804.3672},{"date":"2021-07-02","close":83175.8386},{"date":"2021-07-05","close":96804.3672},{"date":"2021-07-06","close":82835.2268},{"date":"2021-07-07","close":81471.957},{"date":"2021-07-08","close":91272.6875},{"date":"2021-07-09","close":77721.8939},{"date":"2021-07-12","close":77039.8334},{"date":"2021-07-13","close":90482.4453},{"date":"2021-07-14","close":79085.1637},{"date":"2021-07-15","close":79085.1637},{"date":"2021-07-16","close":89692.2031},{"date":"2021-07-19","close":90482.4453},{"date":"2021-07-20","close":92458.0547},{"date":"2021-07-21","close":90482.4453},{"date":"2021-07-22","close":94038.5234},{"date":"2021-07-23","close":81471.957},{"date":"2021-07-26","close":92853.1719},{"date":"2021-07-27","close":81812.5612},{"date":"2021-07-28","close":85221.1689},{"date":"2021-07-29","close":93248.2969},{"date":"2021-07-30","close":77721.8939},{"date":"2021-08-02","close":77039.8334},{"date":"2021-08-03","close":77039.8334},{"date":"2021-08-04","close":78403.9476},{"date":"2021-08-05","close":90482.4453},{"date":"2021-08-06","close":77721.8939},{"date":"2021-08-09","close":77721.8939},{"date":"2021-08-10","close":88901.9609},{"date":"2021-08-11","close":88901.9609},{"date":"2021-08-12","close":75676.5559},{"date":"2021-08-13","close":84555.6562},{"date":"2021-08-17","close":81789.8125},{"date":"2021-08-18","close":84950.7734},{"date":"2021-08-19","close":83370.2969},{"date":"2021-08-20","close":80209.3359},{"date":"2021-08-23","close":83370.2969},{"date":"2021-08-24","close":73631.2189},{"date":"2021-08-25","close":78403.9476},{"date":"2021-08-26","close":81812.5612},{"date":"2021-08-27","close":83857.8924},{"date":"2021-08-30","close":99570.2031},{"date":"2021-08-31","close":100360.4453},{"date":"2021-09-01","close":99570.2031},{"date":"2021-09-02","close":87948.5597},{"date":"2021-09-03","close":87607.9623},{"date":"2021-09-06","close":94765.7887},{"date":"2021-09-07","close":110238.4453},{"date":"2021-09-08","close":93402.5045},{"date":"2021-09-09","close":96129.9097},{"date":"2021-09-10","close":96811.119},{"date":"2021-09-13","close":97493.1718},{"date":"2021-09-14","close":110238.4453},{"date":"2021-09-15","close":96811.119},{"date":"2021-09-16","close":99538.5165},{"date":"2021-09-17","close":96811.119},{"date":"2021-09-23","close":97493.1718},{"date":"2021-09-24","close":94425.1701},{"date":"2021-09-27","close":99197.9181},{"date":"2021-09-28","close":106697.1884},{"date":"2021-09-29","close":126833.4922},{"date":"2021-09-30","close":127228.6016},{"date":"2021-10-01","close":126833.4922},{"date":"2021-10-05","close":127228.6016},{"date":"2021-10-06","close":102947.1175},{"date":"2021-10-07","close":95447.8492},{"date":"2021-10-08","close":107472.6016},{"date":"2021-10-12","close":113399.3984},{"date":"2021-10-13","close":99197.9181},{"date":"2021-10-14","close":99538.5165},{"date":"2021-10-15","close":113399.3984},{"date":"2021-10-18","close":112609.1641},{"date":"2021-10-19","close":113399.3984},{"date":"2021-10-20","close":110238.4453},{"date":"2021-10-21","close":94765.7887},{"date":"2021-10-22","close":107472.6016},{"date":"2021-10-25","close":94765.7887},{"date":"2021-10-26","close":93743.1164},{"date":"2021-10-27","close":106287.25},{"date":"2021-10-28","close":88971.2321},{"date":"2021-10-29","close":88289.1648},{"date":"2021-11-01","close":99965.3281},{"date":"2021-11-02","close":99965.3281},{"date":"2021-11-03","close":100360.4453},{"date":"2021-11-04","close":97989.7344},{"date":"2021-11-05","close":95223.8906},{"date":"2021-11-08","close":95223.8906},{"date":"2021-11-09","close":95619.0156},{"date":"2021-11-10","close":91272.6875},{"date":"2021-11-11","close":91272.6875},{"date":"2021-11-12","close":95223.8906},{"date":"2021-11-15","close":80789.8898},{"date":"2021-11-16","close":81812.5612},{"date":"2021-11-17","close":79426.6132},{"date":"2021-11-18","close":93248.2969},{"date":"2021-11-19","close":80789.8898},{"date":"2021-11-22","close":92853.1719},{"date":"2021-11-23","close":92853.1719},{"date":"2021-11-24","close":79426.6132},{"date":"2021-11-25","close":90482.4453},{"date":"2021-11-26","close":87321.4844},{"date":"2021-11-29","close":88506.8516},{"date":"2021-11-30","close":74313.2861},{"date":"2021-12-01","close":74313.2861},{"date":"2021-12-02","close":84555.6562},{"date":"2021-12-03","close":75676.5559},{"date":"2021-12-06","close":88506.8516},{"date":"2021-12-07","close":88901.9609},{"date":"2021-12-08","close":74653.8912},{"date":"2021-12-09","close":75676.5559},{"date":"2021-12-10","close":87321.4844},{"date":"2021-12-13","close":90482.4453},{"date":"2021-12-14","close":86926.3594},{"date":"2021-12-15","close":83370.2969},{"date":"2021-12-16","close":84950.7734},{"date":"2021-12-17","close":74653.8912},{"date":"2021-12-20","close":84555.6562},{"date":"2021-12-21","close":71585.8886},{"date":"2021-12-22","close":71245.2767},{"date":"2021-12-23","close":70903.8214},{"date":"2021-12-24","close":71585.8886},{"date":"2021-12-27","close":83370.2969},{"date":"2021-12-28","close":71245.2767},{"date":"2021-12-29","close":73819.6671},{"date":"2021-12-30","close":73116.312},{"date":"2022-01-03","close":82247.0},{"date":"2022-01-04","close":84631.0},{"date":"2022-01-05","close":73468.4281},{"date":"2022-01-06","close":73819.6671},{"date":"2022-01-07","close":75928.8273},{"date":"2022-01-10","close":73819.6671},{"date":"2022-01-11","close":72413.8484},{"date":"2022-01-12","close":73116.312},{"date":"2022-01-13","close":81452.0},{"date":"2022-01-14","close":75095.0},{"date":"2022-01-17","close":75095.0},{"date":"2022-01-18","close":65523.6969},{"date":"2022-01-19","close":63555.2091},{"date":"2022-01-20","close":66718.9499},{"date":"2022-01-21","close":66718.9499},{"date":"2022-01-24","close":72950.0},{"date":"2022-01-25","close":62149.3964},{"date":"2022-01-26","close":63695.8767},{"date":"2022-01-27","close":68420.0},{"date":"2022-01-28","close":70407.0},{"date":"2022-02-03","close":62571.4072},{"date":"2022-02-04","close":63977.2259},{"date":"2022-02-07","close":63836.5466},{"date":"2022-02-08","close":67492.1854},{"date":"2022-02-09","close":67281.6234},{"date":"2022-02-10","close":74301.0},{"date":"2022-02-11","close":63906.4405},{"date":"2022-02-14","close":62078.6253},{"date":"2022-02-15","close":68817.0},{"date":"2022-02-16","close":63625.981},{"date":"2022-02-17","close":63625.981},{"date":"2022-02-18","close":75016.0},{"date":"2022-02-21","close":76926.4297},{"date":"2022-02-22","close":75095.0},{"date":"2022-02-23","close":76926.4297},{"date":"2022-02-24","close":76843.0},{"date":"2022-02-25","close":73468.4281},{"date":"2022-02-28","close":73819.6596},{"date":"2022-03-02","close":78037.9809},{"date":"2022-03-03","close":87412.0},{"date":"2022-03-04","close":87412.0},{"date":"2022-03-07","close":76983.4079},{"date":"2022-03-08","close":74523.0086},{"date":"2022-03-10","close":75225.4716},{"date":"2022-03-11","close":78741.3255},{"date":"2022-03-14","close":90194.0},{"date":"2022-03-15","close":85823.0},{"date":"2022-03-16","close":85426.0},{"date":"2022-03-17","close":86220.0},{"date":"2022-03-18","close":89399.0},{"date":"2022-03-21","close":87015.0},{"date":"2022-03-22","close":88604.0},{"date":"2022-03-23","close":87412.0},{"date":"2022-03-24","close":80850.4835},{"date":"2022-03-25","close":76632.1689},{"date":"2022-03-28","close":83836.0},{"date":"2022-03-29","close":73468.4281},{"date":"2022-03-30","close":73116.312},{"date":"2022-03-31","close":73819.6671},{"date":"2022-04-01","close":73819.6671},{"date":"2022-04-04","close":74523.0086},{"date":"2022-04-05","close":85028.0},{"date":"2022-04-06","close":74523.0086},{"date":"2022-04-07","close":82247.0},{"date":"2022-04-08","close":85028.0},{"date":"2022-04-11","close":74523.0086},{"date":"2022-04-12","close":85028.0},{"date":"2022-04-13","close":85028.0},{"date":"2022-04-14","close":85028.0},{"date":"2022-04-15","close":71710.506},{"date":"2022-04-18","close":78353.0},{"date":"2022-04-19","close":78592.0},{"date":"2022-04-20","close":80260.0},{"date":"2022-04-21","close":81452.0},{"date":"2022-04-22","close":80658.0},{"date":"2022-04-25","close":70304.6873},{"date":"2022-04-26","close":78910.0},{"date":"2022-04-27","close":69109.4418},{"date":"2022-04-28","close":77400.0},{"date":"2022-04-29","close":83836.0},{"date":"2022-05-02","close":76983.4079},{"date":"2022-05-03","close":87412.0},{"date":"2022-05-04","close":75928.8273},{"date":"2022-05-06","close":76280.0528},{"date":"2022-05-09","close":84234.0},{"date":"2022-05-10","close":83836.0},{"date":"2022-05-11","close":74523.0086},{"date":"2022-05-12","close":80658.0},{"date":"2022-05-13","close":73116.312},{"date":"2022-05-16","close":72413.8484},{"date":"2022-05-17","close":76983.4079},{"date":"2022-05-18","close":76632.1689},{"date":"2022-05-19","close":85028.0},{"date":"2022-05-20","close":87810.0},{"date":"2022-05-23","close":75928.8273},{"date":"2022-05-24","close":73116.312},{"date":"2022-05-25","close":85426.0},{"date":"2022-05-26","close":86825.8482},{"date":"2022-05-27","close":101319.0},{"date":"2022-05-30","close":90341.6992},{"date":"2022-05-31","close":90692.9306},{"date":"2022-06-02","close":100922.0},{"date":"2022-06-03","close":92802.0917},{"date":"2022-06-07","close":94559.1291},{"date":"2022-06-08","close":93153.3164},{"date":"2022-06-09","close":93856.6714},{"date":"2022-06-10","close":105689.0},{"date":"2022-06-13","close":91747.5044},{"date":"2022-06-14","close":91396.2865},{"date":"2022-06-15","close":100524.0},{"date":"2022-06-16","close":86825.8482},{"date":"2022-06-17","close":86825.8482},{"date":"2022-06-20","close":87880.4288},{"date":"2022-06-21","close":91396.2865},{"date":"2022-06-22","close":87880.4288},{"date":"2022-06-23","close":100922.0},{"date":"2022-06-24","close":90341.6992},{"date":"2022-06-27","close":91747.5044},{"date":"2022-06-28","close":98426.225},{"date":"2022-06-29","close":112444.0},{"date":"2022-06-30","close":114033.0},{"date":"2022-07-01","close":100535.3777},{"date":"2022-07-04","close":95262.4774},{"date":"2022-07-05","close":96668.2961},{"date":"2022-07-06","close":99730.0},{"date":"2022-07-07","close":101319.0},{"date":"2022-07-08","close":100922.0},{"date":"2022-07-11","close":98538.0},{"date":"2022-07-12","close":85420.0363},{"date":"2022-07-13","close":83310.876},{"date":"2022-07-14","close":93372.0},{"date":"2022-07-15","close":81552.9539},{"date":"2022-07-18","close":92975.0},{"date":"2022-07-19","close":81552.9539},{"date":"2022-07-20","close":81905.0641},{"date":"2022-07-21","close":93770.0},{"date":"2022-07-22","close":81552.9539},{"date":"2022-07-25","close":84631.0},{"date":"2022-07-26","close":76983.4079},{"date":"2022-07-27","close":76632.1689},{"date":"2022-07-28","close":90988.0},{"date":"2022-07-29","close":97346.0},{"date":"2022-08-01","close":86825.8482},{"date":"2022-08-02","close":84365.4558},{"date":"2022-08-03","close":92975.0},{"date":"2022-08-04","close":90194.0},{"date":"2022-08-05","close":81905.0641},{"date":"2022-08-08","close":84365.4558},{"date":"2022-08-09","close":93770.0},{"date":"2022-08-10","close":87529.1898},{"date":"2022-08-11","close":90692.9306},{"date":"2022-08-12","close":99730.0},{"date":"2022-08-16","close":100524.0},{"date":"2022-08-17","close":100524.0},{"date":"2022-08-18","close":98538.0},{"date":"2022-08-19","close":85771.2752},{"date":"2022-08-22","close":96154.0},{"date":"2022-08-23","close":92802.0917},{"date":"2022-08-24","close":105689.0},{"date":"2022-08-25","close":87880.4288},{"date":"2022-08-26","close":98538.0},{"date":"2022-08-29","close":87880.4288},{"date":"2022-08-30","close":85420.0363},{"date":"2022-08-31","close":93372.0},{"date":"2022-09-01","close":87810.0},{"date":"2022-09-02","close":76632.1689},{"date":"2022-09-05","close":75928.8273},{"date":"2022-09-06","close":76632.1689},{"date":"2022-09-07","close":83836.0},{"date":"2022-09-08","close":83836.0},{"date":"2022-09-13","close":74523.0086},{"date":"2022-09-14","close":73116.312},{"date":"2022-09-15","close":95756.0},{"date":"2022-09-16","close":87810.0},{"date":"2022-09-19","close":83836.0},{"date":"2022-09-20","close":73116.312},{"date":"2022-09-21","close":80260.0},{"date":"2022-09-22","close":82247.0},{"date":"2022-09-23","close":78035.0},{"date":"2022-09-26","close":74142.0},{"date":"2022-09-27","close":66156.2666},{"date":"2022-09-28","close":62781.9669},{"date":"2022-09-29","close":73426.0},{"date":"2022-09-30","close":63977.2259},{"date":"2022-10-04","close":75334.0},{"date":"2022-10-05","close":66578.2842},{"date":"2022-10-06","close":68054.8612},{"date":"2022-10-07","close":67281.6325},{"date":"2022-10-11","close":74698.0},{"date":"2022-10-12","close":65313.1305},{"date":"2022-10-13","close":64750.4614},{"date":"2022-10-14","close":66156.2666},{"date":"2022-10-17","close":75334.0},{"date":"2022-10-18","close":81452.0},{"date":"2022-10-19","close":72413.8484},{"date":"2022-10-20","close":82247.0},{"date":"2022-10-21","close":79863.0},{"date":"2022-10-24","close":80260.0},{"date":"2022-10-25","close":79863.0},{"date":"2022-10-26","close":73116.312},{"date":"2022-10-27","close":71710.506},{"date":"2022-10-28","close":81452.0},{"date":"2022-10-31","close":71710.506},{"date":"2022-11-01","close":72413.8484},{"date":"2022-11-02","close":82247.0},{"date":"2022-11-03","close":80260.0},{"date":"2022-11-04","close":70304.6873},{"date":"2022-11-07","close":77956.0},{"date":"2022-11-08","close":69390.786},{"date":"2022-11-09","close":81452.0},{"date":"2022-11-10","close":80260.0},{"date":"2022-11-11","close":82247.0},{"date":"2022-11-14","close":73819.6671},{"date":"2022-11-15","close":83836.0},{"date":"2022-11-16","close":74523.0086},{"date":"2022-11-17","close":83836.0},{"date":"2022-11-18","close":82247.0},{"date":"2022-11-21","close":72413.8484},{"date":"2022-11-22","close":81452.0},{"date":"2022-11-23","close":73116.312},{"date":"2022-11-24","close":77718.0},{"date":"2022-11-25","close":77638.0},{"date":"2022-11-28","close":66788.8371},{"date":"2022-11-29","close":66859.6225},{"date":"2022-11-30","close":66859.6225},{"date":"2022-12-01","close":67210.8404},{"date":"2022-12-02","close":74539.0},{"date":"2022-12-05","close":65242.3594},{"date":"2022-12-06","close":63977.2259},{"date":"2022-12-07","close":65101.6869},{"date":"2022-12-08","close":66156.2666},{"date":"2022-12-09","close":65242.3594},{"date":"2022-12-12","close":74539.0},{"date":"2022-12-13","close":65523.6969},{"date":"2022-12-14","close":67140.96},{"date":"2022-12-15","close":64609.7956},{"date":"2022-12-16","close":63836.5466},{"date":"2022-12-19","close":63836.5466},{"date":"2022-12-20","close":70486.0},{"date":"2022-12-21","close":62149.3964},{"date":"2022-12-22","close":70407.0},{"date":"2022-12-23","close":60672.8058},{"date":"2022-12-26","close":68023.0},{"date":"2022-12-27","close":60462.2469},{"date":"2022-12-28","close":67228.0},{"date":"2022-12-29","close":64208.0},{"date":"2023-01-02","close":62063.0},{"date":"2023-01-03","close":58879.3445},{"date":"2023-01-04","close":64526.0},{"date":"2023-01-05","close":62619.0},{"date":"2023-01-06","close":62857.0},{"date":"2023-01-09","close":65162.0},{"date":"2023-01-10","close":66116.0},{"date":"2023-01-11","close":66672.0},{"date":"2023-01-12","close":63963.9376},{"date":"2023-01-13","close":68420.0},{"date":"2023-01-16","close":68897.0},{"date":"2023-01-17","close":71360.0},{"date":"2023-01-18","close":69135.0},{"date":"2023-01-19","close":70407.0},{"date":"2023-01-20","close":65732.3664},{"date":"2023-01-25","close":65438.3953},{"date":"2023-01-26","close":67206.8241},{"date":"2023-01-27","close":66764.4904},{"date":"2023-01-30","close":71201.0},{"date":"2023-01-31","close":71360.0},{"date":"2023-02-01","close":66617.0411},{"date":"2023-02-02","close":74142.0},{"date":"2023-02-03","close":74698.0},{"date":"2023-02-06","close":74539.0},{"date":"2023-02-07","close":74142.0},{"date":"2023-02-08","close":74936.0},{"date":"2023-02-09","close":75492.0},{"date":"2023-02-10","close":74698.0},{"date":"2023-02-13","close":68459.6544},{"date":"2023-02-14","close":74221.0},{"date":"2023-02-15","close":73903.0},{"date":"2023-02-16","close":75810.0},{"date":"2023-02-17","close":69565.0494},{"date":"2023-02-20","close":70080.6412},{"date":"2023-02-21","close":77320.0},{"date":"2023-02-22","close":76128.0},{"date":"2023-02-23","close":71480.9139},{"date":"2023-02-24","close":69195.9597},{"date":"2023-02-27","close":73585.0},{"date":"2023-02-28","close":72155.0},{"date":"2023-03-02","close":77241.0},{"date":"2023-03-03","close":78035.0},{"date":"2023-03-06","close":77479.0},{"date":"2023-03-07","close":79704.0},{"date":"2023-03-08","close":73396.792},{"date":"2023-03-09","close":77559.0},{"date":"2023-03-10","close":76843.0},{"date":"2023-03-13","close":75810.0},{"date":"2023-03-14","close":67059.3816},{"date":"2023-03-15","close":69417.5934},{"date":"2023-03-16","close":73426.0},{"date":"2023-03-17","close":73426.0},{"date":"2023-03-20","close":70522.9884},{"date":"2023-03-21","close":73764.9543},{"date":"2023-03-22","close":81055.0},{"date":"2023-03-23","close":77956.0},{"date":"2023-03-24","close":77638.0},{"date":"2023-03-27","close":76446.0},{"date":"2023-03-28","close":73396.792},{"date":"2023-03-29","close":74354.7372},{"date":"2023-03-30","close":80499.0},{"date":"2023-03-31","close":75385.9338},{"date":"2023-04-03","close":81214.0},{"date":"2023-04-04","close":77228.5408},{"date":"2023-04-05","close":75385.9338},{"date":"2023-04-06","close":81055.0},{"date":"2023-04-07","close":82883.0},{"date":"2023-04-10","close":82406.0},{"date":"2023-04-11","close":83995.0},{"date":"2023-04-12","close":77375.9968},{"date":"2023-04-13","close":86936.0},{"date":"2023-04-14","close":80397.2559},{"date":"2023-04-17","close":91068.0},{"date":"2023-04-18","close":84303.1964},{"date":"2023-04-19","close":91624.0},{"date":"2023-04-20","close":91624.0},{"date":"2023-04-21","close":87840.0607},{"date":"2023-04-24","close":95995.0},{"date":"2023-04-25","close":95041.0},{"date":"2023-04-26","close":95200.0},{"date":"2023-04-27","close":95200.0},{"date":"2023-04-28","close":95200.0},{"date":"2023-05-02","close":95200.0},{"date":"2023-05-03","close":95200.0},{"date":"2023-05-04","close":95200.0},{"date":"2023-05-08","close":95200.0},{"date":"2023-05-09","close":95200.0},{"date":"2023-05-10","close":95200.0},{"date":"2023-05-11","close":95200.0},{"date":"2023-05-12","close":95200.0},{"date":"2023-05-15","close":95200.0},{"date":"2023-05-16","close":95200.0},{"date":"2023-05-17","close":95200.0},{"date":"2023-05-18","close":95200.0},{"date":"2023-05-19","close":95200.0},{"date":"2023-05-22","close":95200.0},{"date":"2023-05-23","close":95200.0},{"date":"2023-05-24","close":95200.0},{"date":"2023-05-25","close":95200.0},{"date":"2023-05-26","close":95200.0},{"date":"2023-05-30","close":76580.9688},{"date":"2023-05-31","close":79936.3648},{"date":"2023-06-01","close":80484.375},{"date":"2023-06-02","close":78160.9219},{"date":"2023-06-05","close":77510.3516},{"date":"2023-06-07","close":82900.7578},{"date":"2023-06-08","close":89313.4766},{"date":"2023-06-09","close":97120.2812},{"date":"2023-06-12","close":91729.875},{"date":"2023-06-13","close":91822.8125},{"date":"2023-06-14","close":91172.2422},{"date":"2023-06-15","close":93123.9453},{"date":"2023-06-16","close":93011.8117},{"date":"2023-06-19","close":94053.3281},{"date":"2023-06-20","close":93867.4531},{"date":"2023-06-21","close":98483.0928},{"date":"2023-06-22","close":98235.5469},{"date":"2023-06-23","close":103625.9531},{"date":"2023-06-26","close":111153.9375},{"date":"2023-06-27","close":101450.5664},{"date":"2023-06-28","close":101023.6797},{"date":"2023-06-29","close":103625.9531},{"date":"2023-06-30","close":105298.8359},{"date":"2023-07-03","close":106179.9771},{"date":"2023-07-04","close":102975.3828},{"date":"2023-07-05","close":103533.0078},{"date":"2023-07-06","close":98142.6016},{"date":"2023-07-07","close":98235.5469},{"date":"2023-07-10","close":98328.4766},{"date":"2023-07-11","close":102696.5625},{"date":"2023-07-12","close":102696.5625},{"date":"2023-07-13","close":107570.9912},{"date":"2023-07-14","close":109945.7422},{"date":"2023-07-17","close":105438.1149},{"date":"2023-07-18","close":110260.2524},{"date":"2023-07-19","close":111060.9922},{"date":"2023-07-20","close":109481.0469},{"date":"2023-07-21","close":106971.7266},{"date":"2023-07-24","close":105252.6373},{"date":"2023-07-25","close":108961.9891},{"date":"2023-07-26","close":104881.7137},{"date":"2023-07-27","close":99257.8594},{"date":"2023-07-28","close":96535.6859},{"date":"2023-07-31","close":101450.5664},{"date":"2023-08-01","close":101767.1875},{"date":"2023-08-02","close":101357.8395},{"date":"2023-08-03","close":97555.7609},{"date":"2023-08-04","close":96655.5938},{"date":"2023-08-07","close":95261.5234},{"date":"2023-08-08","close":95447.3984},{"date":"2023-08-09","close":99410.4326},{"date":"2023-08-10","close":98854.0242},{"date":"2023-08-11","close":98793.1719},{"date":"2023-08-14","close":95330.1572},{"date":"2023-08-16","close":93011.8117},{"date":"2023-08-17","close":93123.9453},{"date":"2023-08-18","close":91822.8125},{"date":"2023-08-21","close":91172.2422},{"date":"2023-08-22","close":91358.125},{"date":"2023-08-23","close":89766.1336},{"date":"2023-08-24","close":90614.625},{"date":"2023-08-25","close":89034.6797},{"date":"2023-08-28","close":92845.1328},{"date":"2023-08-29","close":86060.6562},{"date":"2023-08-30","close":86525.3516},{"date":"2023-08-31","close":85407.6543},{"date":"2023-09-01","close":84480.7109},{"date":"2023-09-04","close":84666.5859},{"date":"2023-09-05","close":84759.5234},{"date":"2023-09-06","close":82807.8203},{"date":"2023-09-07","close":82157.2578},{"date":"2023-09-08","close":82440.1802},{"date":"2023-09-11","close":83738.4441},{"date":"2023-09-12","close":82900.7578},{"date":"2023-09-13","close":80019.6797},{"date":"2023-09-14","close":83644.2656},{"date":"2023-09-15","close":83644.2656},{"date":"2023-09-18","close":82529.0078},{"date":"2023-09-19","close":83737.2031},{"date":"2023-09-20","close":88375.1279},{"date":"2023-09-21","close":91172.2422},{"date":"2023-09-22","close":95979.2775},{"date":"2023-09-25","close":94217.3404},{"date":"2023-09-26","close":89034.6797},{"date":"2023-09-27","close":90614.625},{"date":"2023-10-04","close":86711.2188},{"date":"2023-10-05","close":85038.3359},{"date":"2023-10-06","close":85781.8359},{"date":"2023-10-10","close":81327.3789},{"date":"2023-10-11","close":91636.9375},{"date":"2023-10-12","close":94146.2656},{"date":"2023-10-13","close":91915.7578},{"date":"2023-10-16","close":91451.0625},{"date":"2023-10-17","close":90137.0572},{"date":"2023-10-18","close":89871.1172},{"date":"2023-10-19","close":86339.4688},{"date":"2023-10-20","close":83737.2031},{"date":"2023-10-23","close":80863.7052},{"date":"2023-10-24","close":83830.1406},{"date":"2023-10-25","close":84480.7109},{"date":"2023-10-26","close":82157.2578},{"date":"2023-10-27","close":92733.6072},{"date":"2023-10-30","close":92455.4027},{"date":"2023-10-31","close":90428.7422},{"date":"2023-11-01","close":94402.8174},{"date":"2023-11-02","close":94796.8359},{"date":"2023-11-03","close":95261.5234},{"date":"2023-11-06","close":98979.0469},{"date":"2023-11-07","close":96005.0234},{"date":"2023-11-08","close":95979.2775},{"date":"2023-11-09","close":95447.3984},{"date":"2023-11-10","close":93290.0078},{"date":"2023-11-13","close":92287.5078},{"date":"2023-11-14","close":93568.2123},{"date":"2023-11-15","close":96562.6641},{"date":"2023-11-16","close":94146.2656},{"date":"2023-11-17","close":95912.0938},{"date":"2023-11-20","close":95819.1484},{"date":"2023-11-21","close":94889.7734},{"date":"2023-11-22","close":93123.9453},{"date":"2023-11-23","close":93867.4531},{"date":"2023-11-24","close":93568.2123},{"date":"2023-11-27","close":92455.4027},{"date":"2023-11-28","close":92287.5078},{"date":"2023-11-29","close":91358.125},{"date":"2023-11-30","close":91822.8125},{"date":"2023-12-01","close":89313.4766},{"date":"2023-12-04","close":90242.8672},{"date":"2023-12-05","close":88755.8594},{"date":"2023-12-06","close":89487.9369},{"date":"2023-12-07","close":87826.4766},{"date":"2023-12-08","close":87361.7891},{"date":"2023-12-11","close":86897.1016},{"date":"2023-12-12","close":90800.4922},{"date":"2023-12-13","close":90986.3672},{"date":"2023-12-14","close":89871.1172},{"date":"2023-12-15","close":91172.2422},{"date":"2023-12-18","close":91064.397},{"date":"2023-12-19","close":91079.3125},{"date":"2023-12-20","close":101302.4922},{"date":"2023-12-21","close":103811.8281},{"date":"2023-12-22","close":101728.7709},{"date":"2023-12-26","close":99908.4297},{"date":"2023-12-27","close":99812.5469},{"date":"2023-12-28","close":101826.0547},{"date":"2024-01-02","close":97031.9844},{"date":"2024-01-03","close":97511.3984},{"date":"2024-01-04","close":97607.2734},{"date":"2024-01-05","close":101059.0078},{"date":"2024-01-08","close":102784.8672},{"date":"2024-01-09","close":103072.5156},{"date":"2024-01-10","close":109017.1641},{"date":"2024-01-11","close":109208.9297},{"date":"2024-01-12","close":104510.7344},{"date":"2024-01-15","close":100291.9531},{"date":"2024-01-16","close":92813.2031},{"date":"2024-01-17","close":89553.2266},{"date":"2024-01-18","close":91470.8672},{"date":"2024-01-19","close":94730.8359},{"date":"2024-01-22","close":92717.3281},{"date":"2024-01-23","close":94539.0703},{"date":"2024-01-24","close":93963.7812},{"date":"2024-01-25","close":94634.9453},{"date":"2024-01-26","close":94251.4219},{"date":"2024-01-29","close":92525.5547},{"date":"2024-01-30","close":99908.4297},{"date":"2024-01-31","close":100100.1953},{"date":"2024-02-01","close":104990.1484},{"date":"2024-02-02","close":103168.3984},{"date":"2024-02-05","close":104127.2109},{"date":"2024-02-06","close":105661.3203},{"date":"2024-02-07","close":107387.1875},{"date":"2024-02-08","close":99237.2656},{"date":"2024-02-13","close":99333.1406},{"date":"2024-02-14","close":98182.5625},{"date":"2024-02-15","close":97990.8047},{"date":"2024-02-16","close":101634.2969},{"date":"2024-02-19","close":97703.1562},{"date":"2024-02-20","close":95689.6484},{"date":"2024-02-21","close":94730.8359},{"date":"2024-02-22","close":95210.2422},{"date":"2024-02-23","close":90416.1641},{"date":"2024-02-26","close":89840.875},{"date":"2024-02-27","close":88786.1875},{"date":"2024-02-28","close":90512.0547},{"date":"2024-02-29","close":90128.5234},{"date":"2024-03-04","close":91087.3438},{"date":"2024-03-05","close":89169.7109},{"date":"2024-03-06","close":92046.1562},{"date":"2024-03-07","close":90799.6953},{"date":"2024-03-08","close":91374.9922},{"date":"2024-03-11","close":92046.1562},{"date":"2024-03-12","close":92909.0859},{"date":"2024-03-13","close":93867.8984},{"date":"2024-03-14","close":92046.1562},{"date":"2024-03-15","close":91950.2656},{"date":"2024-03-18","close":91470.8672},{"date":"2024-03-19","close":90799.6953},{"date":"2024-03-20","close":89169.7109},{"date":"2024-03-21","close":89936.7656},{"date":"2024-03-22","close":88402.6641},{"date":"2024-03-25","close":88115.0156},{"date":"2024-03-26","close":87827.3672},{"date":"2024-03-27","close":90703.8125},{"date":"2024-03-28","close":90224.4062},{"date":"2024-03-29","close":88882.0703},{"date":"2024-04-01","close":90416.1641},{"date":"2024-04-02","close":88882.0703},{"date":"2024-04-03","close":88594.4219},{"date":"2024-04-04","close":89169.7109},{"date":"2024-04-05","close":89840.875},{"date":"2024-04-08","close":88306.7812},{"date":"2024-04-09","close":88498.5391},{"date":"2024-04-11","close":84663.2812},{"date":"2024-04-12","close":85909.7422},{"date":"2024-04-15","close":86485.0312},{"date":"2024-04-16","close":86197.3906},{"date":"2024-04-17","close":88210.8984},{"date":"2024-04-18","close":89073.8281},{"date":"2024-04-19","close":88786.1875},{"date":"2024-04-22","close":89265.6016},{"date":"2024-04-23","close":89457.3516},{"date":"2024-04-24","close":90607.9375},{"date":"2024-04-25","close":89840.875},{"date":"2024-04-26","close":89840.875},{"date":"2024-04-29","close":92130.6641},{"date":"2024-04-30","close":90791.2734},{"date":"2024-05-02","close":90695.6094},{"date":"2024-05-03","close":92130.6641},{"date":"2024-05-07","close":93087.3672},{"date":"2024-05-08","close":93087.3672},{"date":"2024-05-09","close":92609.0156},{"date":"2024-05-10","close":92417.6719},{"date":"2024-05-13","close":93278.7109},{"date":"2024-05-14","close":93948.3984},{"date":"2024-05-16","close":95096.4531},{"date":"2024-05-17","close":92800.3516},{"date":"2024-05-20","close":93470.0547},{"date":"2024-05-21","close":93565.7188},{"date":"2024-05-22","close":94139.7422},{"date":"2024-05-23","close":95670.4766},{"date":"2024-05-24","close":94044.0703},{"date":"2024-05-27","close":95479.1328},{"date":"2024-05-28","close":94426.7578},{"date":"2024-05-29","close":91652.3125},{"date":"2024-05-30","close":89164.8828},{"date":"2024-05-31","close":92704.6875},{"date":"2024-06-03","close":91460.9688},{"date":"2024-06-04","close":89547.5625},{"date":"2024-06-05","close":89356.2188},{"date":"2024-06-07","close":89547.5625},{"date":"2024-06-10","close":89547.5625},{"date":"2024-06-11","close":88973.5391},{"date":"2024-06-12","close":90791.2734},{"date":"2024-06-13","close":89069.2109},{"date":"2024-06-14","close":89260.5469},{"date":"2024-06-17","close":87538.4844},{"date":"2024-06-18","close":86007.7578},{"date":"2024-06-19","close":85912.0781},{"date":"2024-06-20","close":86007.7578},{"date":"2024-06-21","close":85433.7344},{"date":"2024-06-24","close":83424.6484},{"date":"2024-06-25","close":85242.3906},{"date":"2024-06-26","close":83328.9766},{"date":"2024-06-27","close":83998.6719},{"date":"2024-06-28","close":84668.3672},{"date":"2024-07-01","close":83998.6719},{"date":"2024-07-02","close":81415.5703},{"date":"2024-07-03","close":79502.1641},{"date":"2024-07-04","close":82276.6094},{"date":"2024-07-05","close":82563.6172},{"date":"2024-07-08","close":82563.6172},{"date":"2024-07-09","close":83041.9688},{"date":"2024-07-10","close":82563.6172},{"date":"2024-07-11","close":83041.9688},{"date":"2024-07-12","close":83520.3203},{"date":"2024-07-15","close":82372.2734},{"date":"2024-07-16","close":77971.4375},{"date":"2024-07-17","close":77875.7656},{"date":"2024-07-18","close":77301.7422},{"date":"2024-07-19","close":76153.6953},{"date":"2024-07-22","close":73666.2578},{"date":"2024-07-23","close":73666.2578},{"date":"2024-07-24","close":72900.8984},{"date":"2024-07-25","close":70796.1484},{"date":"2024-07-26","close":70509.1328},{"date":"2024-07-29","close":70222.125},{"date":"2024-07-30","close":69456.7656},{"date":"2024-07-31","close":70317.7969},{"date":"2024-08-01","close":72518.2188},{"date":"2024-08-02","close":69839.4453},{"date":"2024-08-05","close":64003.5469},{"date":"2024-08-06","close":65247.2578},{"date":"2024-08-07","close":68021.7031},{"date":"2024-08-08","close":66969.3281},{"date":"2024-08-09","close":67256.3438},{"date":"2024-08-12","close":68595.7266},{"date":"2024-08-13","close":69839.4453},{"date":"2024-08-14","close":72135.5312},{"date":"2024-08-16","close":72039.8672},{"date":"2024-08-19","close":71848.5312},{"date":"2024-08-20","close":71561.5156},{"date":"2024-08-21","close":71178.8281},{"date":"2024-08-22","close":70796.1484},{"date":"2024-08-23","close":69552.4297},{"date":"2024-08-26","close":69743.7734},{"date":"2024-08-27","close":69839.4453},{"date":"2024-08-28","close":68308.7188},{"date":"2024-08-29","close":67926.0312},{"date":"2024-08-30","close":68213.0469},{"date":"2024-09-02","close":67447.6797},{"date":"2024-09-03","close":67639.0234},{"date":"2024-09-04","close":65916.9609},{"date":"2024-09-05","close":64864.5781},{"date":"2024-09-06","close":64673.2383},{"date":"2024-09-09","close":64481.8984},{"date":"2024-09-10","close":63525.1953},{"date":"2024-09-11","close":66203.9609},{"date":"2024-09-12","close":67065.0},{"date":"2024-09-13","close":67065.0},{"date":"2024-09-19","close":65534.2695},{"date":"2024-09-20","close":67352.0078},{"date":"2024-09-23","close":66777.9844},{"date":"2024-09-24","close":68404.3906},{"date":"2024-09-25","close":67830.3672},{"date":"2024-09-26","close":69552.4297},{"date":"2024-09-27","close":69169.75},{"date":"2024-09-30","close":67830.3672},{"date":"2024-10-02","close":66203.9609},{"date":"2024-10-04","close":65821.2812},{"date":"2024-10-07","close":67065.0},{"date":"2024-10-08","close":65534.2695},{"date":"2024-10-10","close":65247.2578},{"date":"2024-10-11","close":64099.2188},{"date":"2024-10-14","close":64768.9102},{"date":"2024-10-15","close":64960.25},{"date":"2024-10-16","close":64290.5586},{"date":"2024-10-17","close":63333.8555},{"date":"2024-10-18","close":63142.5078},{"date":"2024-10-21","close":63716.5352},{"date":"2024-10-22","close":63429.5234},{"date":"2024-10-23","close":62759.8281},{"date":"2024-10-24","close":62472.8164},{"date":"2024-10-25","close":64290.5586},{"date":"2024-10-28","close":65916.9609},{"date":"2024-10-29","close":64864.5781},{"date":"2024-10-30","close":64577.5703},{"date":"2024-10-31","close":65821.2812},{"date":"2024-11-01","close":66012.625},{"date":"2024-11-04","close":65821.2812},{"date":"2024-11-05","close":65055.9219},{"date":"2024-11-06","close":61516.1133},{"date":"2024-11-07","close":61516.1133},{"date":"2024-11-08","close":58358.9883},{"date":"2024-11-11","close":57593.625},{"date":"2024-11-12","close":54819.1797},{"date":"2024-11-13","close":54149.4883},{"date":"2024-11-14","close":54245.1602},{"date":"2024-11-15","close":55297.5312},{"date":"2024-11-18","close":56349.9062},{"date":"2024-11-19","close":56445.5781},{"date":"2024-11-20","close":56636.918},{"date":"2024-11-21","close":56254.2344},{"date":"2024-11-22","close":56445.5781},{"date":"2024-11-25","close":58071.9766},{"date":"2024-11-26","close":59507.0312},{"date":"2024-11-27","close":58550.3281},{"date":"2024-11-28","close":59220.0195},{"date":"2024-11-29","close":56923.9336},{"date":"2024-12-02","close":56732.5859},{"date":"2024-12-03","close":58550.3281},{"date":"2024-12-04","close":57593.625},{"date":"2024-12-05","close":56254.2344},{"date":"2024-12-06","close":56349.9062},{"date":"2024-12-09","close":52523.0898},{"date":"2024-12-10","close":56445.5781},{"date":"2024-12-11","close":57210.9453},{"date":"2024-12-12","close":59124.3516},{"date":"2024-12-13","close":60846.4219},{"date":"2024-12-16","close":61324.7734},{"date":"2024-12-17","close":60176.7266},{"date":"2024-12-18","close":59889.7148},{"date":"2024-12-19","close":57689.2969},{"date":"2024-12-20","close":56732.5859},{"date":"2024-12-23","close":57880.6367},{"date":"2024-12-24","close":59124.3516},{"date":"2024-12-26","close":60176.7266},{"date":"2024-12-27","close":58887.9336},{"date":"2024-12-30","close":58293.1055},{"date":"2025-01-02","close":57995.6914},{"date":"2025-01-03","close":64637.9336},{"date":"2025-01-06","close":72370.6875},{"date":"2025-01-07","close":70586.2109},{"date":"2025-01-08","close":72271.5547},{"date":"2025-01-09","close":71974.1406},{"date":"2025-01-10","close":79112.0703},{"date":"2025-01-13","close":78814.6562},{"date":"2025-01-14","close":76732.7578},{"date":"2025-01-15","close":77030.1719},{"date":"2025-01-16","close":83275.8594},{"date":"2025-01-17","close":82978.4453},{"date":"2025-01-20","close":80004.3125},{"date":"2025-01-21","close":78913.7969},{"date":"2025-01-22","close":78219.8281},{"date":"2025-01-23","close":77030.1719},{"date":"2025-01-24","close":79508.625},{"date":"2025-01-31","close":78418.1016},{"date":"2025-02-03","close":77129.3125},{"date":"2025-02-04","close":80004.3125},{"date":"2025-02-05","close":77327.5859},{"date":"2025-02-06","close":80698.2734},{"date":"2025-02-07","close":81689.6562},{"date":"2025-02-10","close":76336.2109},{"date":"2025-02-11","close":79806.0391},{"date":"2025-02-12","close":78120.6875},{"date":"2025-02-13","close":79310.3438},{"date":"2025-02-14","close":75840.5156},{"date":"2025-02-17","close":75146.5547},{"date":"2025-02-18","close":75443.9688},{"date":"2025-02-19","close":82383.625},{"date":"2025-02-20","close":81193.9688},{"date":"2025-02-21","close":80004.3125},{"date":"2025-02-24","close":77327.5859},{"date":"2025-02-25","close":74650.8594},{"date":"2025-02-26","close":77625.0},{"date":"2025-02-27","close":82581.8984},{"date":"2025-02-28","close":78913.7969},{"date":"2025-03-04","close":77030.1719},{"date":"2025-03-05","close":79706.8984},{"date":"2025-03-06","close":80301.7266},{"date":"2025-03-07","close":85456.8984},{"date":"2025-03-10","close":82581.8984},{"date":"2025-03-11","close":78517.2422},{"date":"2025-03-12","close":79211.2109},{"date":"2025-03-13","close":78418.1016},{"date":"2025-03-14","close":78616.3828},{"date":"2025-03-17","close":78616.3828},{"date":"2025-03-18","close":77922.4141},{"date":"2025-03-19","close":79706.8984},{"date":"2025-03-20","close":78913.7969},{"date":"2025-03-21","close":75543.1016},{"date":"2025-03-24","close":75344.8281},{"date":"2025-03-25","close":73560.3438},{"date":"2025-03-26","close":73262.9297},{"date":"2025-03-27","close":71676.7266},{"date":"2025-03-28","close":69594.8281},{"date":"2025-03-31","close":64142.2422},{"date":"2025-04-01","close":65133.6211},{"date":"2025-04-02","close":64142.2422},{"date":"2025-04-03","close":63646.5508},{"date":"2025-04-04","close":67017.2422},{"date":"2025-04-07","close":61564.6562},{"date":"2025-04-08","close":59978.4492},{"date":"2025-04-09","close":58491.3789},{"date":"2025-04-10","close":61366.3789},{"date":"2025-04-11","close":60870.6914},{"date":"2025-04-14","close":60672.4141},{"date":"2025-04-15","close":60375.0},{"date":"2025-04-16","close":58887.9336},{"date":"2025-04-17","close":68107.7578},{"date":"2025-04-18","close":65530.1719},{"date":"2025-04-21","close":64538.793},{"date":"2025-04-22","close":65331.8984},{"date":"2025-04-23","close":66620.6875},{"date":"2025-04-24","close":70883.625},{"date":"2025-04-25","close":67512.9297},{"date":"2025-04-28","close":65926.7266},{"date":"2025-04-29","close":66224.1406},{"date":"2025-04-30","close":64142.2422},{"date":"2025-05-02","close":64043.1055},{"date":"2025-05-07","close":64043.1055},{"date":"2025-05-08","close":66521.5547},{"date":"2025-05-09","close":66422.4141},{"date":"2025-05-12","close":67909.4844},{"date":"2025-05-13","close":73262.9297},{"date":"2025-05-14","close":78318.9688},{"date":"2025-05-15","close":76435.3438},{"date":"2025-05-16","close":76633.625},{"date":"2025-05-19","close":76038.7969},{"date":"2025-05-20","close":71081.8984},{"date":"2025-05-21","close":70883.625},{"date":"2025-05-22","close":67017.2422},{"date":"2025-05-23","close":64637.9336},{"date":"2025-05-26","close":65629.3125},{"date":"2025-05-27","close":65827.5859},{"date":"2025-05-28","close":67512.9297},{"date":"2025-05-29","close":69594.8281},{"date":"2025-05-30","close":70288.7969},{"date":"2025-06-02","close":70883.625},{"date":"2025-06-04","close":75741.3828},{"date":"2025-06-05","close":76336.2109},{"date":"2025-06-09","close":76931.0391},{"date":"2025-06-10","close":78318.9688},{"date":"2025-06-11","close":79706.8984},{"date":"2025-06-12","close":78418.1016},{"date":"2025-06-13","close":76831.8984},{"date":"2025-06-16","close":78021.5547},{"date":"2025-06-17","close":74155.1719},{"date":"2025-06-18","close":71478.4453},{"date":"2025-06-19","close":71181.0391},{"date":"2025-06-20","close":71676.7266},{"date":"2025-06-23","close":71478.4453},{"date":"2025-06-24","close":72469.8281},{"date":"2025-06-25","close":72866.3828},{"date":"2025-06-26","close":72866.3828},{"date":"2025-06-27","close":72370.6875},{"date":"2025-06-30","close":72172.4141},{"date":"2025-07-01","close":75146.5547},{"date":"2025-07-02","close":76732.7578},{"date":"2025-07-03","close":84168.1016},{"date":"2025-07-04","close":83771.5547},{"date":"2025-07-07","close":79012.9297},{"date":"2025-07-08","close":83870.6875},{"date":"2025-07-09","close":80400.8594},{"date":"2025-07-10","close":83275.8594},{"date":"2025-07-11","close":93189.6562},{"date":"2025-07-14","close":89025.8594},{"date":"2025-07-15","close":88926.7266},{"date":"2025-07-16","close":86844.8281},{"date":"2025-07-17","close":86150.8594},{"date":"2025-07-18","close":88728.4453},{"date":"2025-07-21","close":90215.5156},{"date":"2025-07-22","close":89620.6875},{"date":"2025-07-23","close":95271.5547},{"date":"2025-07-24","close":88431.0391},{"date":"2025-07-25","close":96362.0703},{"date":"2025-07-28","close":97849.1406},{"date":"2025-07-29","close":98146.5547},{"date":"2025-07-30","close":96362.0703},{"date":"2025-07-31","close":92991.3828},{"date":"2025-08-01","close":92793.1016},{"date":"2025-08-04","close":95965.5156},{"date":"2025-08-05","close":96461.2109},{"date":"2025-08-06","close":95469.8281},{"date":"2025-08-07","close":95965.5156},{"date":"2025-08-08","close":97650.8594},{"date":"2025-08-11","close":97948.2734},{"date":"2025-08-12","close":101219.8281},{"date":"2025-08-13","close":100327.5859},{"date":"2025-08-14","close":97551.7266},{"date":"2025-08-18","close":104788.7969},{"date":"2025-08-19","close":101616.3828},{"date":"2025-08-20","close":98939.6562},{"date":"2025-08-21","close":97452.5859},{"date":"2025-08-22","close":86448.2734},{"date":"2025-08-25","close":89818.9688},{"date":"2025-08-26","close":88232.7578},{"date":"2025-08-27","close":86745.6875},{"date":"2025-08-28","close":89125.0},{"date":"2025-08-29","close":86745.6875},{"date":"2025-09-01","close":85258.625},{"date":"2025-09-02","close":86250.0},{"date":"2025-09-03","close":87241.3828},{"date":"2025-09-04","close":87538.7969},{"date":"2025-09-05","close":91206.8984},{"date":"2025-09-08","close":96758.625},{"date":"2025-09-09","close":96956.8984},{"date":"2025-09-10","close":94280.1719},{"date":"2025-09-11","close":94676.7266},{"date":"2025-09-12","close":96064.6562},{"date":"2025-09-15","close":99336.2109},{"date":"2025-09-16","close":98245.6875},{"date":"2025-09-17","close":100426.7266},{"date":"2025-09-18","close":99038.7969},{"date":"2025-09-19","close":97200.0},{"date":"2025-09-22","close":95965.5156},{"date":"2025-09-23","close":96461.2109},{"date":"2025-09-24","close":93982.7578},{"date":"2025-09-25","close":93982.7578},{"date":"2025-09-26","close":89818.9688},{"date":"2025-09-29","close":88232.7578},{"date":"2025-09-30","close":87637.9297},{"date":"2025-10-01","close":84068.9688},{"date":"2025-10-02","close":85655.1719},{"date":"2025-10-10","close":85754.3125},{"date":"2025-10-13","close":85159.4844},{"date":"2025-10-14","close":87836.2109},{"date":"2025-10-15","close":95073.2734},{"date":"2025-10-16","close":99732.7578},{"date":"2025-10-17","close":98543.1016},{"date":"2025-10-20","close":97452.5859},{"date":"2025-10-21","close":98443.9688},{"date":"2025-10-22","close":103103.4531},{"date":"2025-10-23","close":100823.2734},{"date":"2025-10-24","close":107068.9688},{"date":"2025-10-27","close":115991.3828},{"date":"2025-10-28","close":117081.8984},{"date":"2025-10-29","close":116883.625},{"date":"2025-10-30","close":116090.5156},{"date":"2025-10-31","close":113215.5156},{"date":"2025-11-03","close":127491.3828},{"date":"2025-11-04","close":119659.4844},{"date":"2025-11-05","close":114206.8984},{"date":"2025-11-06","close":113215.5156},{"date":"2025-11-07","close":111530.1719},{"date":"2025-11-10","close":112620.6875},{"date":"2025-11-11","close":107663.7969},{"date":"2025-11-12","close":118568.9688},{"date":"2025-11-13","close":122137.9297},{"date":"2025-11-14","close":116487.0703},{"date":"2025-11-17","close":111232.7578},{"date":"2025-11-18","close":107862.0703},{"date":"2025-11-19","close":104788.7969},{"date":"2025-11-20","close":107366.3828},{"date":"2025-11-21","close":101616.3828},{"date":"2025-11-24","close":99534.4844},{"date":"2025-11-25","close":98939.6562},{"date":"2025-11-26","close":101219.8281},{"date":"2025-11-27","close":103995.6875},{"date":"2025-11-28","close":103202.5859},{"date":"2025-12-01","close":100327.5859},{"date":"2025-12-02","close":100724.1406},{"date":"2025-12-03","close":102409.4844},{"date":"2025-12-04","close":99831.8984},{"date":"2025-12-05","close":99931.0391},{"date":"2025-12-08","close":98146.5547},{"date":"2025-12-09","close":100922.4141},{"date":"2025-12-10","close":98741.3828},{"date":"2025-12-11","close":99038.7969},{"date":"2025-12-12","close":102607.7578},{"date":"2025-12-15","close":104590.5156},{"date":"2025-12-16","close":104293.1016},{"date":"2025-12-17","close":107663.7969},{"date":"2025-12-18","close":105086.2109},{"date":"2025-12-19","close":113810.3438},{"date":"2025-12-22","close":113810.3438},{"date":"2025-12-23","close":120849.1406},{"date":"2025-12-24","close":119857.7578},{"date":"2025-12-26","close":115000.0},{"date":"2025-12-29","close":116300.0},{"date":"2025-12-30","close":115200.0},{"date":"2026-01-02","close":105500.0},{"date":"2026-01-05","close":108100.0},{"date":"2026-01-06","close":106700.0},{"date":"2026-01-07","close":104200.0},{"date":"2026-01-08","close":101800.0},{"date":"2026-01-09","close":101700.0},{"date":"2026-01-12","close":104500.0},{"date":"2026-01-13","close":111200.0},{"date":"2026-01-14","close":111300.0},{"date":"2026-01-15","close":119000.0},{"date":"2026-01-16","close":113700.0},{"date":"2026-01-19","close":114400.0},{"date":"2026-01-20","close":115200.0},{"date":"2026-01-21","close":114200.0},{"date":"2026-01-22","close":115300.0},{"date":"2026-01-23","close":123600.0},{"date":"2026-01-26","close":119500.0},{"date":"2026-01-27","close":119100.0},{"date":"2026-01-28","close":117500.0},{"date":"2026-01-29","close":119600.0},{"date":"2026-01-30","close":115400.0},{"date":"2026-02-02","close":110700.0},{"date":"2026-02-03","close":118000.0},{"date":"2026-02-04","close":151100.0},{"date":"2026-02-05","close":138500.0},{"date":"2026-02-06","close":151100.0},{"date":"2026-02-09","close":155000.0},{"date":"2026-02-10","close":151900.0},{"date":"2026-02-11","close":148700.0},{"date":"2026-02-12","close":155600.0},{"date":"2026-02-13","close":150600.0},{"date":"2026-02-19","close":158400.0},{"date":"2026-02-20","close":152400.0},{"date":"2026-02-23","close":146400.0},{"date":"2026-02-24","close":150900.0},{"date":"2026-02-25","close":147700.0},{"date":"2026-02-26","close":145300.0},{"date":"2026-02-27","close":152000.0},{"date":"2026-03-03","close":148200.0},{"date":"2026-03-04","close":120600.0},{"date":"2026-03-05","close":131300.0},{"date":"2026-03-06","close":151500.0},{"date":"2026-03-09","close":146500.0},{"date":"2026-03-10","close":141700.0},{"date":"2026-03-11","close":146700.0},{"date":"2026-03-12","close":165800.0},{"date":"2026-03-13","close":166000.0},{"date":"2026-03-16","close":158100.0},{"date":"2026-03-17","close":165000.0},{"date":"2026-03-18","close":193600.0},{"date":"2026-03-19","close":198200.0},{"date":"2026-03-20","close":203000.0},{"date":"2026-03-23","close":192200.0},{"date":"2026-03-24","close":177600.0},{"date":"2026-03-25","close":182800.0},{"date":"2026-03-26","close":183300.0},{"date":"2026-03-27","close":178800.0},{"date":"2026-03-30","close":190300.0},{"date":"2026-03-31","close":187800.0},{"date":"2026-04-01","close":194000.0},{"date":"2026-04-02","close":205000.0},{"date":"2026-04-03","close":229500.0},{"date":"2026-04-06","close":216500.0},{"date":"2026-04-07","close":199800.0},{"date":"2026-04-08","close":197200.0},{"date":"2026-04-09","close":200000.0},{"date":"2026-04-10","close":196300.0},{"date":"2026-04-13","close":193600.0},{"date":"2026-04-14","close":188100.0},{"date":"2026-04-15","close":235000.0},{"date":"2026-04-16","close":300000.0},{"date":"2026-04-17","close":267500.0},{"date":"2026-04-20","close":273000.0},{"date":"2026-04-21","close":298500.0},{"date":"2026-04-22","close":314000.0},{"date":"2026-04-23","close":322000.0},{"date":"2026-04-24","close":384000.0},{"date":"2026-04-27","close":377000.0},{"date":"2026-04-28","close":367500.0},{"date":"2026-04-29","close":371500.0},{"date":"2026-04-30","close":368000.0},{"date":"2026-05-04","close":355500.0},{"date":"2026-05-06","close":337500.0},{"date":"2026-05-07","close":328000.0},{"date":"2026-05-08","close":318500.0},{"date":"2026-05-11","close":319500.0},{"date":"2026-05-12","close":332500.0},{"date":"2026-05-13","close":333500.0},{"date":"2026-05-14","close":364500.0},{"date":"2026-05-15","close":291000.0},{"date":"2026-05-18","close":318000.0},{"date":"2026-05-19","close":294500.0},{"date":"2026-05-20","close":277500.0},{"date":"2026-05-21","close":280500.0},{"date":"2026-05-22","close":314500.0},{"date":"2026-05-26","close":360000.0},{"date":"2026-05-27","close":388000.0},{"date":"2026-05-28","close":364000.0},{"date":"2026-05-29","close":349500.0},{"date":"2026-06-01","close":351000.0},{"date":"2026-06-02","close":316500.0},{"date":"2026-06-04","close":311500.0},{"date":"2026-06-05","close":298500.0},{"date":"2026-06-08","close":263000.0},{"date":"2026-06-09","close":256000.0},{"date":"2026-06-10","close":263500.0},{"date":"2026-06-11","close":283500.0},{"date":"2026-06-12","close":300000.0},{"date":"2026-06-15","close":283000.0},{"date":"2026-06-16","close":318000.0},{"date":"2026-06-17","close":299500.0},{"date":"2026-06-18","close":271500.0},{"date":"2026-06-19","close":256500.0},{"date":"2026-06-22","close":247000.0},{"date":"2026-06-23","close":216000.0},{"date":"2026-06-24","close":212000.0},{"date":"2026-06-25","close":211000.0},{"date":"2026-06-26","close":194000.0},{"date":"2026-06-29","close":215500.0},{"date":"2026-06-30","close":214500.0},{"date":"2026-07-01","close":240000.0},{"date":"2026-07-02","close":219000.0},{"date":"2026-07-03","close":213000.0},{"date":"2026-07-06","close":198700.0},{"date":"2026-07-07","close":197900.0},{"date":"2026-07-08","close":180500.0},{"date":"2026-07-09","close":183200.0},{"date":"2026-07-10","close":197800.0},{"date":"2026-07-13","close":204500.0},{"date":"2026-07-14","close":184000.0},{"date":"2026-07-15","close":203500.0},{"date":"2026-07-16","close":194300.0},{"date":"2026-07-20","close":199700.0},{"date":"2026-07-21","close":195000.0},{"date":"2026-07-22","close":190000.0},{"date":"2026-07-23","close":247000.0},{"date":"2026-07-24","close":250000.0},{"date":"2026-07-27","close":206000.0},{"date":"2026-07-28","close":184500.0},{"date":"2026-07-29","close":170100.0},{"date":"2026-07-30","close":175400.0},{"date":"2026-07-31","close":190300.0},{"date":"2026-08-03","close":196900.0},{"date":"2026-08-04","close":225000.0},{"date":"2026-08-05","close":246000.0},{"date":"2026-08-06","close":244000.0},{"date":"2026-08-07","close":272500.0},{"date":"2026-08-10","close":284500.0},{"date":"2026-08-11","close":273500.0},{"date":"2026-08-12","close":256000.0},{"date":"2026-08-13","close":278000.0},{"date":"2026-08-14","close":279000.0},{"date":"2026-08-18","close":272500.0},{"date":"2026-08-19","close":277500.0},{"date":"2026-08-20","close":290000.0},{"date":"2026-08-21","close":265000.0},{"date":"2026-08-24","close":269000.0},{"date":"2026-08-25","close":275000.0},{"date":"2026-08-26","close":275500.0},{"date":"2026-08-27","close":276000.0},{"date":"2026-08-28","close":274500.0},{"date":"2026-08-31","close":277500.0},{"date":"2026-09-01","close":263500.0},{"date":"2026-09-02","close":241000.0},{"date":"2026-09-03","close":227500.0},{"date":"2026-09-04","close":227500.0},{"date":"2026-09-07","close":222000.0},{"date":"2026-09-08","close":215500.0},{"date":"2026-09-09","close":226500.0},{"date":"2026-09-10","close":221500.0},{"date":"2026-09-11","close":218500.0},{"date":"2026-09-14","close":203500.0},{"date":"2026-09-15","close":204000.0},{"date":"2026-09-16","close":201500.0},{"date":"2026-09-17","close":203000.0},{"date":"2026-09-18","close":203500.0},{"date":"2026-09-21","close":193000.0},{"date":"2026-09-22","close":188200.0},{"date":"2026-09-23","close":206500.0},{"date":"2026-09-28","close":232000.0},{"date":"2026-09-29","close":219000.0},{"date":"2026-09-30","close":221500.0},{"date":"2026-10-01","close":221500.0},{"date":"2026-10-02","close":236000.0},{"date":"2026-10-06","close":245000.0},{"date":"2026-10-07","close":237500.0},{"date":"2026-10-08","close":234000.0},{"date":"2026-10-12","close":224000.0},{"date":"2026-10-13","close":221000.0},{"date":"2026-10-14","close":217000.0},{"date":"2026-10-15","close":181600.0},{"date":"2026-10-16","close":198700.0},{"date":"2026-10-19","close":217500.0},{"date":"2026-10-20","close":198900.0},{"date":"2026-10-21","close":210500.0},{"date":"2026-10-22","close":199000.0},{"date":"2026-10-23","close":192000.0},{"date":"2026-10-26","close":181200.0},{"date":"2026-10-27","close":183500.0},{"date":"2026-10-28","close":181300.0},{"date":"2026-10-29","close":177500.0},{"date":"2026-10-30","close":162300.0},{"date":"2026-11-02","close":185900.0},{"date":"2026-11-03","close":190300.0},{"date":"2026-11-04","close":208000.0},{"date":"2026-11-05","close":206500.0},{"date":"2026-11-06","close":198800.0},{"date":"2026-11-09","close":196000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-9882.0,"foreign_net":-83355.0,"institution_net":93237.0},{"date":"2026-11-05","retail_net":-45205.0,"foreign_net":-84711.0,"institution_net":129916.0},{"date":"2026-11-04","retail_net":23600.0,"foreign_net":-162823.0,"institution_net":139223.0},{"date":"2026-11-03","retail_net":56011.0,"foreign_net":-89109.0,"institution_net":33098.0},{"date":"2026-11-02","retail_net":-118694.0,"foreign_net":19009.0,"institution_net":99685.0},{"date":"2026-10-30","retail_net":34014.0,"foreign_net":-12681.0,"institution_net":-21333.0},{"date":"2026-10-29","retail_net":-13657.0,"foreign_net":31295.0,"institution_net":-17638.0},{"date":"2026-10-28","retail_net":34121.0,"foreign_net":40400.0,"institution_net":-74521.0},{"date":"2026-10-27","retail_net":-4457.0,"foreign_net":35404.0,"institution_net":-30947.0},{"date":"2026-10-26","retail_net":-9640.0,"foreign_net":18397.0,"institution_net":-8757.0},{"date":"2026-10-23","retail_net":26843.0,"foreign_net":-16314.0,"institution_net":-10529.0},{"date":"2026-10-22","retail_net":9995.0,"foreign_net":-5531.0,"institution_net":-4464.0},{"date":"2026-10-21","retail_net":-15215.0,"foreign_net":-26195.0,"institution_net":41410.0},{"date":"2026-10-20","retail_net":51294.0,"foreign_net":-46977.0,"institution_net":-4317.0},{"date":"2026-10-19","retail_net":-35331.0,"foreign_net":1980.0,"institution_net":33351.0},{"date":"2026-10-16","retail_net":-33960.0,"foreign_net":14719.0,"institution_net":19241.0},{"date":"2026-10-15","retail_net":3624.0,"foreign_net":-11687.0,"institution_net":8063.0},{"date":"2026-10-14","retail_net":-3143.0,"foreign_net":3137.0,"institution_net":6.0},{"date":"2026-10-13","retail_net":-22351.0,"foreign_net":5252.0,"institution_net":17099.0},{"date":"2026-10-12","retail_net":-43160.0,"foreign_net":988.0,"institution_net":42172.0},{"date":"2026-10-08","retail_net":6734.0,"foreign_net":-7475.0,"institution_net":741.0},{"date":"2026-10-07","retail_net":-13248.0,"foreign_net":-22688.0,"institution_net":35936.0},{"date":"2026-10-06","retail_net":12183.0,"foreign_net":-66110.0,"institution_net":53927.0},{"date":"2026-10-02","retail_net":-68518.0,"foreign_net":-26656.0,"institution_net":95174.0},{"date":"2026-10-01","retail_net":20093.0,"foreign_net":-23253.0,"institution_net":3160.0},{"date":"2026-09-30","retail_net":-25877.0,"foreign_net":14960.0,"institution_net":10917.0},{"date":"2026-09-29","retail_net":62029.0,"foreign_net":-63635.0,"institution_net":1606.0},{"date":"2026-09-28","retail_net":-84573.0,"foreign_net":65428.0,"institution_net":19145.0},{"date":"2026-09-23","retail_net":-36298.0,"foreign_net":-16499.0,"institution_net":52797.0},{"date":"2026-09-22","retail_net":90864.0,"foreign_net":-33478.0,"institution_net":-57386.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-9882.0,"foreign_net":-83355.0,"institution_net":93237.0},"d3":{"retail_net":-31487.0,"foreign_net":-330889.0,"institution_net":362376.0},"d7":{"retail_net":-73813.0,"foreign_net":-382375.0,"institution_net":456188.0},"d14":{"retail_net":19128.0,"foreign_net":-383191.0,"institution_net":364063.0},"d30":{"retail_net":-151804.0,"foreign_net":-548208.0,"institution_net":700012.0}},"analysis":"최근 5일 외국인 순매수 -40.10만, 기관 순매수 49.52만. 30일 누적: 외국인 -54.82만, 기관 70.00만.","foreign_flow":-400989.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":495159.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":192400.0,"low_30d":161000.0,"support":169750.0,"high_30d":248500.0,"change_1d":-3.2,"change_7d":3.0,"change_30d":-5.1,"resistance":239750.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":0.6,"per":8.06,"quarter":"2024-Q2"},{"pbr":0.47,"per":11.0,"quarter":"2024-Q3"},{"pbr":0.41,"per":15.69,"quarter":"2024-Q4"},{"pbr":0.46,"per":null,"quarter":"2025-Q1"},{"pbr":0.53,"per":null,"quarter":"2025-Q2"},{"pbr":0.65,"per":null,"quarter":"2025-Q3"},{"pbr":0.82,"per":null,"quarter":"2025-Q4"},{"pbr":1.3,"per":null,"quarter":"2026-Q1"},{"pbr":1.46,"per":null,"quarter":"2026-Q2"},{"pbr":0.72,"per":182.61,"quarter":"현재"}],"timeline":[{"close":84668.3672,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":67830.3672,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":58293.1055,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":64142.2422,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":72172.4141,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":87637.9297,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":115200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":187800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":214500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.41,"per_5y_avg":11.58,"per_5y_low":8.06,"current_pbr":0.72,"current_per":182.61,"pbr_5y_high":1.46,"per_5y_high":15.69,"pbr_5y_median":0.6,"per_5y_median":11.0,"pbr_percentile":66.7,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +14.7%"},"momentum":{"grade":"C","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 182.61x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:35:00.436980+00:00","valuation_history":[{"pbr":0.6,"per":8.06,"close":84668.3672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":11.0,"close":67830.3672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":15.69,"close":58293.1055,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.46,"per":null,"close":64142.2422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":null,"close":72172.4141,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":87637.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":null,"close":115200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":null,"close":187800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.46,"per":null,"close":214500.0,"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},"fundamentals_history":[{"eps":3196.17,"pbr":null,"per":null,"roa":0.007002707183151797,"roe":0.01200025004825293,"revenue":1023183415000.0,"market_cap":null,"net_income":59673310000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22983758781899333,"total_assets":8521462977000.0,"total_equity":4972672216000.0,"profit_margin":0.05832122484119819,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":108085956000.0,"operating_margin":0.10563693118501144},{"eps":-4772.0,"pbr":1.69,"per":null,"roa":0.0010801505151881588,"roe":0.0018092723813904034,"revenue":892359113000.0,"market_cap":6637300000000.0,"net_income":8857466000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1294639381354085,"total_assets":8200214577000.0,"total_equity":4895595650000.0,"profit_margin":0.009925898521081165,"dividend_yield":0.28,"fiscal_quarter":"Q1","operating_income":10862402000.0,"operating_margin":0.012172680081096454},{"eps":799.4239913352543,"pbr":null,"per":null,"roa":0.003118771063385851,"roe":0.005188060055910368,"revenue":810585091000.0,"market_cap":null,"net_income":24547443000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15288273665028462,"total_assets":7870870449000.0,"total_equity":4731526377000.0,"profit_margin":0.0302836102866343,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27344744000.0,"operating_margin":0.03373457555981621},{"eps":-2395.0090189390885,"pbr":null,"per":null,"roa":-0.009419989722271191,"roe":-0.016012614193596078,"revenue":845110460000.0,"market_cap":null,"net_income":-73407633000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05922536564036848,"total_assets":7792750859000.0,"total_equity":4584362810000.0,"profit_margin":-0.08686158375083891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-53340928000.0,"operating_margin":-0.0631171077920394},{"eps":-2688.674974939794,"pbr":null,"per":null,"roa":-0.01078154147474436,"roe":-0.017949420620273902,"revenue":776231951000.0,"market_cap":null,"net_income":-82447094000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.022878169311533532,"total_assets":7647059949000.0,"total_equity":4593301129000.0,"profit_margin":-0.10621450700887214,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-80341806000.0,"operating_margin":-0.10350231769833447},{"eps":-486.1803049345016,"pbr":null,"per":null,"roa":-0.0018754447489034154,"roe":-0.003131575252974165,"revenue":948132888000.0,"market_cap":null,"net_income":-14940516000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15585317403313195,"total_assets":7966385578000.0,"total_equity":4770926704000.0,"profit_margin":-0.015757829086084817,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48710926000.0,"operating_margin":0.051375631640361366},{"eps":-2670.2833314273803,"pbr":null,"per":null,"roa":-0.010130753635576202,"roe":-0.016956699612475364,"revenue":853916026000.0,"market_cap":null,"net_income":-81994822000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.014300729378745727,"total_assets":8093654722000.0,"total_equity":4835541342000.0,"profit_margin":-0.09602211400585658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-107803242000.0,"operating_margin":-0.12624571821773023},{"eps":-609.802101701349,"pbr":null,"per":null,"roa":-0.0023596959395062985,"roe":-0.0038559652355713682,"revenue":908847145000.0,"market_cap":null,"net_income":-18724835000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11196572884651577,"total_assets":7935274493000.0,"total_equity":4856069455000.0,"profit_margin":-0.020602842956611807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20511509000.0,"operating_margin":0.0225687114855821},{"eps":742.8793855885964,"pbr":null,"per":null,"roa":0.0029336802520248517,"roe":0.0047506365114492,"revenue":949857051000.0,"market_cap":null,"net_income":22811161000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1754146214154913,"total_assets":7775612555000.0,"total_equity":4801706244000.0,"profit_margin":0.024015362075782497,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":89552846000.0,"operating_margin":0.09428034029512089},{"eps":6252.870425729481,"pbr":null,"per":null,"roa":0.02413259086360787,"roe":0.04039864472356015,"revenue":864763127000.0,"market_cap":null,"net_income":191632134000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20867701497175423,"total_assets":7940802340000.0,"total_equity":4743528782000.0,"profit_margin":0.22160072280695198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":99266616000.0,"operating_margin":0.11479052806561212},{"eps":-216.7904816852826,"pbr":null,"per":null,"roa":-0.0011175690657427616,"roe":-0.0017449477195669925,"revenue":645601514000.0,"market_cap":null,"net_income":-6656858000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16013860989799353,"total_assets":5956551773000.0,"total_equity":3814932634000.0,"profit_margin":-0.010311094158927267,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":65127917000.0,"operating_margin":0.10087943659933858},{"eps":3726.523938793825,"pbr":null,"per":null,"roa":0.019331141571983436,"roe":0.029400130483875617,"revenue":690258453000.0,"market_cap":null,"net_income":114428182000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.27663762344392473,"total_assets":5919370130000.0,"total_equity":3892097760000.0,"profit_margin":0.16577585033935108,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130754213000.0,"operating_margin":0.18942790549208965}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10505.4833,"per":8.06,"date":"2024-06","close":84668.37,"source":"reported"},{"eps":10505.4833,"per":6.69,"date":"2024-07","close":70317.8,"source":"reported"},{"eps":10505.4833,"per":6.49,"date":"2024-08","close":68213.05,"source":"reported"},{"eps":6169.1572,"per":11.0,"date":"2024-09","close":67830.37,"source":"reported"},{"eps":6169.1572,"per":10.67,"date":"2024-10","close":65821.28,"source":"reported"},{"eps":6169.1572,"per":9.23,"date":"2024-11","close":56923.93,"source":"reported"},{"eps":3715.6644,"per":15.69,"date":"2024-12","close":58293.11,"source":"reported"},{"eps":3715.6644,"per":21.1,"date":"2025-01","close":78418.1,"source":"reported"},{"eps":3715.6644,"per":21.24,"date":"2025-02","close":78913.8,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.24,"std":5.43,"count":9,"current":21.24,"lower_1sd":6.81,"upper_1sd":17.68},"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","no_advisory_mode":true},"stock_name":"OCI홀딩스","phase":"above-fold","symbol_resolved":true}