{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:18.730297+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-230.2,"direction":"higher_better","percentile":6}],"summary":"매출 +15.1%","percentile":36},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.3,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.8,"direction":"higher_better","percentile":35}],"summary":"RSI 50","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.59,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":66.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.6x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"경동인베스트(012320)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 1015.50억. 현재가 42,950원, 전일 대비 -1.6%, 30일 -8.8%. PER 5.3배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 482.00, 기관 순매수 2.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.16%","value_pct":1.16},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.16},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-511.779078988111,"grade":"D","trend":"하락","atr_14":2896.4285714285716,"rsi_14":50.251256281407045,"sma_20":44770.0,"sma_60":45990.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(-511.78)가 시그널선(-474.65)을 하회합니다(데드크로스). 현재가가 SMA20(44770)과 SMA60(45990) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41870~47670 (현재 위치 19%).","bb_lower":41869.586236413845,"bb_upper":47670.413763586155,"macd_signal":-474.647839024643},"change_pct":-1.72,"chart_data":[{"date":"2024-10-23","open":73353,"high":75302,"low":71697,"close":73451,"volume":10155,"rsi_14":49.65,"sma_20":77045.0,"sma_60":80536.67,"sma_120":81008.33},{"date":"2024-10-24","open":73645,"high":74522,"low":73061,"close":73645,"volume":6306,"rsi_14":51.06,"sma_20":76885.0,"sma_60":80398.33,"sma_120":81052.5},{"date":"2024-10-25","open":75983,"high":75983,"low":72866,"close":72866,"volume":9601,"rsi_14":45.0,"sma_20":76680.0,"sma_60":80281.67,"sma_120":81091.67},{"date":"2024-10-28","open":72087,"high":74522,"low":71697,"close":73548,"volume":8944,"rsi_14":42.54,"sma_20":76575.0,"sma_60":80176.67,"sma_120":81144.17},{"date":"2024-10-29","open":73840,"high":74522,"low":72866,"close":74133,"volume":7861,"rsi_14":45.65,"sma_20":76425.0,"sma_60":80128.33,"sma_120":81182.5},{"date":"2024-10-30","open":74522,"high":76276,"low":74035,"close":74912,"volume":9042,"rsi_14":45.65,"sma_20":76380.0,"sma_60":80110.0,"sma_120":81211.67},{"date":"2024-10-31","open":74425,"high":75496,"low":73548,"close":74327,"volume":5743,"rsi_14":47.73,"sma_20":76420.0,"sma_60":80053.33,"sma_120":81255.0},{"date":"2024-11-01","open":74327,"high":74522,"low":72379,"close":72379,"volume":11206,"rsi_14":41.45,"sma_20":76370.0,"sma_60":79915.0,"sma_120":81285.0},{"date":"2024-11-04","open":72477,"high":72671,"low":70723,"close":72184,"volume":10130,"rsi_14":41.18,"sma_20":76265.0,"sma_60":79743.33,"sma_120":81313.33},{"date":"2024-11-05","open":72184,"high":74035,"low":71308,"close":73158,"volume":8678,"rsi_14":44.44,"sma_20":76145.0,"sma_60":79641.67,"sma_120":81315.83},{"date":"2024-11-06","open":73061,"high":73840,"low":71795,"close":72087,"volume":8012,"rsi_14":46.75,"sma_20":75980.0,"sma_60":79720.0,"sma_120":81307.5},{"date":"2024-11-07","open":73061,"high":73061,"low":71308,"close":72769,"volume":7063,"rsi_14":33.87,"sma_20":75810.0,"sma_60":79720.0,"sma_120":81310.83},{"date":"2024-11-08","open":72769,"high":74620,"low":71502,"close":72087,"volume":12496,"rsi_14":36.84,"sma_20":75665.0,"sma_60":79666.67,"sma_120":81324.17},{"date":"2024-11-11","open":71502,"high":72477,"low":70333,"close":70431,"volume":15730,"rsi_14":37.17,"sma_20":75435.0,"sma_60":79626.67,"sma_120":81311.67},{"date":"2024-11-12","open":70041,"high":70723,"low":66729,"close":66729,"volume":22573,"rsi_14":26.85,"sma_20":75020.0,"sma_60":79455.0,"sma_120":81269.17},{"date":"2024-11-13","open":65950,"high":68288,"low":64391,"close":64391,"volume":16600,"rsi_14":22.22,"sma_20":74480.0,"sma_60":79153.33,"sma_120":81214.17},{"date":"2024-11-14","open":64489,"high":67508,"low":64489,"close":66729,"volume":10112,"rsi_14":33.16,"sma_20":74155.0,"sma_60":78906.67,"sma_120":81035.0},{"date":"2024-11-15","open":66729,"high":67703,"low":64294,"close":67703,"volume":9281,"rsi_14":34.21,"sma_20":73695.0,"sma_60":78663.33,"sma_120":80921.67},{"date":"2024-11-18","open":66826,"high":68677,"low":65268,"close":67119,"volume":6885,"rsi_14":31.05,"sma_20":73290.0,"sma_60":78433.33,"sma_120":80842.5},{"date":"2024-11-19","open":67801,"high":67801,"low":66047,"close":66242,"volume":8036,"rsi_14":26.7,"sma_20":72930.0,"sma_60":78185.0,"sma_120":80779.17},{"date":"2024-11-20","open":65755,"high":66826,"low":65268,"close":65950,"volume":9040,"rsi_14":27.13,"sma_20":72545.0,"sma_60":77891.67,"sma_120":80591.67},{"date":"2024-11-21","open":65755,"high":66826,"low":65365,"close":65755,"volume":5189,"rsi_14":30.0,"sma_20":72140.0,"sma_60":77620.0,"sma_120":80420.83},{"date":"2024-11-22","open":65365,"high":67703,"low":65365,"close":66729,"volume":9281,"rsi_14":34.27,"sma_20":71825.0,"sma_60":77350.0,"sma_120":80278.33},{"date":"2024-11-25","open":66729,"high":69944,"low":66729,"close":69651,"volume":11967,"rsi_14":40.91,"sma_20":71625.0,"sma_60":77130.0,"sma_120":80171.67},{"date":"2024-11-26","open":69359,"high":70041,"low":67703,"close":68970,"volume":5541,"rsi_14":41.75,"sma_20":71360.0,"sma_60":76928.33,"sma_120":80043.33},{"date":"2024-11-27","open":68288,"high":69164,"low":67314,"close":67508,"volume":8117,"rsi_14":36.63,"sma_20":70980.0,"sma_60":76693.33,"sma_120":79907.5},{"date":"2024-11-28","open":67508,"high":68483,"low":66826,"close":68483,"volume":6219,"rsi_14":40.98,"sma_20":70680.0,"sma_60":76411.67,"sma_120":79745.83},{"date":"2024-11-29","open":68288,"high":68775,"low":66242,"close":66534,"volume":10241,"rsi_14":40.38,"sma_20":70380.0,"sma_60":76095.0,"sma_120":79600.0},{"date":"2024-12-02","open":66729,"high":67898,"low":65073,"close":65170,"volume":8327,"rsi_14":45.65,"sma_20":70020.0,"sma_60":75715.0,"sma_120":79470.83},{"date":"2024-12-03","open":65560,"high":68580,"low":65560,"close":68190,"volume":11431,"rsi_14":60.21,"sma_20":69765.0,"sma_60":75400.0,"sma_120":79280.0},{"date":"2024-12-04","open":65852,"high":68190,"low":65073,"close":67411,"volume":13637,"rsi_14":52.0,"sma_20":69525.0,"sma_60":75086.67,"sma_120":79065.0},{"date":"2024-12-05","open":66924,"high":67995,"low":64391,"close":64878,"volume":13919,"rsi_14":42.41,"sma_20":69120.0,"sma_60":74765.0,"sma_120":78820.83},{"date":"2024-12-06","open":64878,"high":65170,"low":61371,"close":63807,"volume":12959,"rsi_14":41.33,"sma_20":68695.0,"sma_60":74421.67,"sma_120":78564.17},{"date":"2024-12-09","open":62345,"high":63320,"low":58157,"close":58157,"volume":32303,"rsi_14":33.06,"sma_20":68065.0,"sma_60":74086.67,"sma_120":78319.17},{"date":"2024-12-10","open":58449,"high":61956,"low":58449,"close":61371,"volume":16284,"rsi_14":41.45,"sma_20":67790.0,"sma_60":73728.33,"sma_120":78115.83},{"date":"2024-12-11","open":61274,"high":65170,"low":60982,"close":64294,"volume":10070,"rsi_14":47.52,"sma_20":67785.0,"sma_60":73420.0,"sma_120":77978.33},{"date":"2024-12-12","open":64489,"high":65268,"low":62443,"close":63807,"volume":8306,"rsi_14":44.97,"sma_20":67635.0,"sma_60":73103.33,"sma_120":77845.83},{"date":"2024-12-13","open":64099,"high":65365,"low":63417,"close":64001,"volume":7406,"rsi_14":39.26,"sma_20":67445.0,"sma_60":72881.67,"sma_120":77704.17},{"date":"2024-12-16","open":65560,"high":66047,"low":64586,"close":65073,"volume":6707,"rsi_14":42.7,"sma_20":67340.0,"sma_60":72708.33,"sma_120":77544.17},{"date":"2024-12-17","open":65268,"high":65755,"low":64294,"close":64391,"volume":4495,"rsi_14":43.98,"sma_20":67245.0,"sma_60":72481.67,"sma_120":77398.33},{"date":"2024-12-18","open":64196,"high":65170,"low":63612,"close":64781,"volume":4542,"rsi_14":42.69,"sma_20":67185.0,"sma_60":72258.33,"sma_120":77270.83},{"date":"2024-12-19","open":63222,"high":63709,"low":62735,"close":63027,"volume":5258,"rsi_14":43.02,"sma_20":67045.0,"sma_60":72023.33,"sma_120":77127.5},{"date":"2024-12-20","open":63709,"high":65170,"low":61079,"close":61469,"volume":9008,"rsi_14":42.69,"sma_20":66775.0,"sma_60":71760.0,"sma_120":76970.0},{"date":"2024-12-23","open":61469,"high":63417,"low":61274,"close":63027,"volume":5170,"rsi_14":39.18,"sma_20":66435.0,"sma_60":71545.0,"sma_120":76825.0},{"date":"2024-12-24","open":63027,"high":63612,"low":62151,"close":62638,"volume":3963,"rsi_14":39.83,"sma_20":66110.0,"sma_60":71298.33,"sma_120":76679.17},{"date":"2024-12-26","open":62638,"high":63027,"low":60787,"close":61274,"volume":11406,"rsi_14":41.92,"sma_20":65790.0,"sma_60":71050.0,"sma_120":76535.0},{"date":"2024-12-27","open":62013,"high":71872,"low":59647,"close":59943,"volume":75177,"rsi_14":40.17,"sma_20":65315.0,"sma_60":70805.0,"sma_120":76375.0},{"date":"2024-12-30","open":59943,"high":60929,"low":59154,"close":60140,"volume":8689,"rsi_14":53.55,"sma_20":64950.0,"sma_60":70566.67,"sma_120":76248.33},{"date":"2025-01-02","open":61126,"high":61619,"low":60239,"close":60633,"volume":8391,"rsi_14":45.16,"sma_20":64680.0,"sma_60":70321.67,"sma_120":76127.5},{"date":"2025-01-03","open":61126,"high":64281,"low":61126,"close":63492,"volume":12263,"rsi_14":44.81,"sma_20":64400.0,"sma_60":70103.33,"sma_120":76017.5},{"date":"2025-01-06","open":64577,"high":64577,"low":62703,"close":63394,"volume":4630,"rsi_14":46.0,"sma_20":64155.0,"sma_60":69886.67,"sma_120":75885.83},{"date":"2025-01-07","open":63788,"high":64774,"low":63394,"close":63591,"volume":8383,"rsi_14":46.0,"sma_20":64050.0,"sma_60":69660.0,"sma_120":75758.33},{"date":"2025-01-08","open":63591,"high":64182,"low":63196,"close":63985,"volume":4923,"rsi_14":43.36,"sma_20":64020.0,"sma_60":69460.0,"sma_120":75637.5},{"date":"2025-01-09","open":63689,"high":63689,"low":62703,"close":63492,"volume":5890,"rsi_14":43.97,"sma_20":64255.0,"sma_60":69251.67,"sma_120":75477.5},{"date":"2025-01-10","open":63196,"high":67041,"low":62802,"close":65464,"volume":15332,"rsi_14":49.68,"sma_20":64425.0,"sma_60":69078.33,"sma_120":75315.83},{"date":"2025-01-13","open":65464,"high":65760,"low":64577,"close":64872,"volume":8039,"rsi_14":53.79,"sma_20":64415.0,"sma_60":68893.33,"sma_120":75149.17},{"date":"2025-01-14","open":65168,"high":65464,"low":63985,"close":65365,"volume":6405,"rsi_14":61.94,"sma_20":64455.0,"sma_60":68748.33,"sma_120":74981.67},{"date":"2025-01-15","open":65365,"high":65957,"low":64675,"close":64675,"volume":5304,"rsi_14":53.6,"sma_20":64450.0,"sma_60":68530.0,"sma_120":74810.0},{"date":"2025-01-16","open":65562,"high":65661,"low":64478,"close":64675,"volume":5120,"rsi_14":55.37,"sma_20":64390.0,"sma_60":68340.0,"sma_120":74646.67},{"date":"2025-01-17","open":64971,"high":66253,"low":64675,"close":64774,"volume":5849,"rsi_14":62.96,"sma_20":64370.0,"sma_60":68181.67,"sma_120":74452.5},{"date":"2025-01-20","open":65070,"high":65070,"low":64182,"close":64379,"volume":2184,"rsi_14":74.73,"sma_20":64310.0,"sma_60":68013.33,"sma_120":74275.0},{"date":"2025-01-21","open":64577,"high":64971,"low":62309,"close":63591,"volume":6043,"rsi_14":68.04,"sma_20":64300.0,"sma_60":67828.33,"sma_120":74113.33},{"date":"2025-01-22","open":63196,"high":63886,"low":62802,"close":62802,"volume":4712,"rsi_14":61.0,"sma_20":64330.0,"sma_60":67643.33,"sma_120":73962.5},{"date":"2025-01-23","open":62408,"high":62605,"low":61520,"close":61619,"volume":6945,"rsi_14":38.55,"sma_20":64220.0,"sma_60":67426.67,"sma_120":73801.67},{"date":"2025-01-24","open":61619,"high":63196,"low":61323,"close":62703,"volume":6030,"rsi_14":46.24,"sma_20":64185.0,"sma_60":67218.33,"sma_120":73673.33},{"date":"2025-01-31","open":62703,"high":63886,"low":61619,"close":62112,"volume":6906,"rsi_14":42.27,"sma_20":64190.0,"sma_60":66986.67,"sma_120":73548.33},{"date":"2025-02-03","open":62605,"high":63098,"low":61323,"close":62112,"volume":6915,"rsi_14":39.78,"sma_20":64300.0,"sma_60":66765.0,"sma_120":73409.17},{"date":"2025-02-04","open":62309,"high":67239,"low":62309,"close":67140,"volume":17287,"rsi_14":63.31,"sma_20":64655.0,"sma_60":66661.67,"sma_120":73288.33},{"date":"2025-02-05","open":67041,"high":67436,"low":65760,"close":66746,"volume":13944,"rsi_14":55.28,"sma_20":64965.0,"sma_60":66555.0,"sma_120":73149.17},{"date":"2025-02-06","open":67041,"high":71281,"low":66253,"close":69703,"volume":22343,"rsi_14":66.67,"sma_20":65280.0,"sma_60":66481.67,"sma_120":73061.67},{"date":"2025-02-07","open":70098,"high":70098,"low":67731,"close":68323,"volume":12452,"rsi_14":59.62,"sma_20":65530.0,"sma_60":66403.33,"sma_120":73061.67},{"date":"2025-02-10","open":67830,"high":71872,"low":67830,"close":70196,"volume":16252,"rsi_14":66.67,"sma_20":65865.0,"sma_60":66345.0,"sma_120":73032.5},{"date":"2025-02-11","open":69999,"high":70295,"low":69013,"close":69309,"volume":5831,"rsi_14":63.28,"sma_20":66135.0,"sma_60":66283.33,"sma_120":72975.0},{"date":"2025-02-12","open":69210,"high":70689,"low":68717,"close":69408,"volume":3982,"rsi_14":63.28,"sma_20":66435.0,"sma_60":66251.67,"sma_120":72939.17},{"date":"2025-02-13","open":69112,"high":70886,"low":68520,"close":69605,"volume":4047,"rsi_14":65.14,"sma_20":66645.0,"sma_60":66286.67,"sma_120":72870.83},{"date":"2025-02-14","open":69703,"high":70591,"low":69210,"close":69802,"volume":5103,"rsi_14":68.64,"sma_20":66895.0,"sma_60":66365.0,"sma_120":72759.17},{"date":"2025-02-17","open":69408,"high":70788,"low":69112,"close":69999,"volume":6379,"rsi_14":72.39,"sma_20":67130.0,"sma_60":66406.67,"sma_120":72656.67},{"date":"2025-02-18","open":70393,"high":71576,"low":69408,"close":70689,"volume":6666,"rsi_14":79.11,"sma_20":67435.0,"sma_60":66443.33,"sma_120":72553.33},{"date":"2025-02-19","open":70689,"high":71379,"low":70196,"close":70492,"volume":8692,"rsi_14":76.51,"sma_20":67730.0,"sma_60":66486.67,"sma_120":72460.0},{"date":"2025-02-20","open":70492,"high":70985,"low":69506,"close":69802,"volume":7592,"rsi_14":76.0,"sma_20":67985.0,"sma_60":66533.33,"sma_120":72359.17},{"date":"2025-02-21","open":69408,"high":70886,"low":69013,"close":70689,"volume":7745,"rsi_14":77.36,"sma_20":68305.0,"sma_60":66600.0,"sma_120":72245.83},{"date":"2025-02-24","open":69999,"high":70985,"low":69605,"close":69802,"volume":8232,"rsi_14":61.54,"sma_20":68620.0,"sma_60":66655.0,"sma_120":72137.5},{"date":"2025-02-25","open":69605,"high":70492,"low":69112,"close":69999,"volume":7139,"rsi_14":64.35,"sma_20":68985.0,"sma_60":66696.67,"sma_120":72023.33},{"date":"2025-02-26","open":69605,"high":73943,"low":69605,"close":73450,"volume":21935,"rsi_14":65.83,"sma_20":69585.0,"sma_60":66746.67,"sma_120":71938.33},{"date":"2025-02-27","open":73548,"high":73943,"low":71281,"close":71478,"volume":10460,"rsi_14":62.7,"sma_20":70030.0,"sma_60":66775.0,"sma_120":71851.67},{"date":"2025-02-28","open":71478,"high":72562,"low":70591,"close":70985,"volume":6173,"rsi_14":53.57,"sma_20":70480.0,"sma_60":66820.0,"sma_120":71756.67},{"date":"2025-03-04","open":70985,"high":71478,"low":69605,"close":71084,"volume":7208,"rsi_14":58.65,"sma_20":70935.0,"sma_60":66850.0,"sma_120":71630.83},{"date":"2025-03-05","open":70492,"high":75027,"low":70492,"close":73548,"volume":46432,"rsi_14":66.41,"sma_20":71260.0,"sma_60":66955.0,"sma_120":71525.0},{"date":"2025-03-06","open":73548,"high":74140,"low":72365,"close":72760,"volume":9229,"rsi_14":61.94,"sma_20":71565.0,"sma_60":67070.0,"sma_120":71392.5},{"date":"2025-03-07","open":72957,"high":73351,"low":63591,"close":64281,"volume":58033,"rsi_14":37.16,"sma_20":71290.0,"sma_60":66990.0,"sma_120":71195.0},{"date":"2025-03-10","open":65562,"high":69013,"low":64281,"close":67041,"volume":37583,"rsi_14":43.85,"sma_20":71225.0,"sma_60":66970.0,"sma_120":71028.33},{"date":"2025-03-11","open":64182,"high":64478,"low":62210,"close":62802,"volume":28005,"rsi_14":35.71,"sma_20":70850.0,"sma_60":66921.67,"sma_120":70843.33},{"date":"2025-03-12","open":62999,"high":63492,"low":62408,"close":62703,"volume":25364,"rsi_14":35.84,"sma_20":70515.0,"sma_60":66890.0,"sma_120":70655.83},{"date":"2025-03-13","open":62408,"high":63295,"low":62112,"close":62112,"volume":16306,"rsi_14":35.97,"sma_20":70145.0,"sma_60":66945.0,"sma_120":70515.83},{"date":"2025-03-14","open":61717,"high":62605,"low":60830,"close":61027,"volume":15813,"rsi_14":32.5,"sma_20":69710.0,"sma_60":66926.67,"sma_120":70327.5},{"date":"2025-03-17","open":61323,"high":62901,"low":60337,"close":61717,"volume":15252,"rsi_14":35.25,"sma_20":69300.0,"sma_60":66870.0,"sma_120":70145.0},{"date":"2025-03-18","open":61422,"high":62506,"low":61422,"close":61816,"volume":8171,"rsi_14":35.02,"sma_20":68885.0,"sma_60":66823.33,"sma_120":69963.33},{"date":"2025-03-19","open":62112,"high":62408,"low":61323,"close":61717,"volume":8998,"rsi_14":25.51,"sma_20":68430.0,"sma_60":66771.67,"sma_120":69826.67},{"date":"2025-03-20","open":62210,"high":63886,"low":61520,"close":62408,"volume":15246,"rsi_14":30.0,"sma_20":68020.0,"sma_60":66713.33,"sma_120":69710.83},{"date":"2025-03-21","open":61816,"high":67534,"low":61619,"close":65562,"volume":21827,"rsi_14":39.3,"sma_20":67805.0,"sma_60":66720.0,"sma_120":69600.83},{"date":"2025-03-24","open":66647,"high":68274,"low":63098,"close":63591,"volume":13268,"rsi_14":36.23,"sma_20":67445.0,"sma_60":66686.67,"sma_120":69472.5},{"date":"2025-03-25","open":63098,"high":64872,"low":62112,"close":62999,"volume":14801,"rsi_14":29.18,"sma_20":67100.0,"sma_60":66673.33,"sma_120":69348.33},{"date":"2025-03-26","open":62605,"high":63492,"low":61717,"close":61816,"volume":7251,"rsi_14":28.74,"sma_20":66685.0,"sma_60":66666.67,"sma_120":69213.33},{"date":"2025-03-27","open":61915,"high":62112,"low":60732,"close":61027,"volume":7435,"rsi_14":40.98,"sma_20":66055.0,"sma_60":66620.0,"sma_120":69082.5},{"date":"2025-03-28","open":61126,"high":61915,"low":60534,"close":60732,"volume":6315,"rsi_14":29.75,"sma_20":65510.0,"sma_60":66575.0,"sma_120":68936.67},{"date":"2025-03-31","open":60239,"high":60337,"low":58760,"close":59154,"volume":5873,"rsi_14":35.88,"sma_20":64910.0,"sma_60":66526.67,"sma_120":68788.33},{"date":"2025-04-01","open":59154,"high":60140,"low":58957,"close":59351,"volume":4445,"rsi_14":37.12,"sma_20":64315.0,"sma_60":66516.67,"sma_120":68660.83},{"date":"2025-04-02","open":59450,"high":60239,"low":58365,"close":58464,"volume":5675,"rsi_14":36.3,"sma_20":63550.0,"sma_60":66488.33,"sma_120":68527.5},{"date":"2025-04-03","open":58070,"high":58070,"low":55506,"close":55901,"volume":13749,"rsi_14":32.67,"sma_20":62695.0,"sma_60":66408.33,"sma_120":68365.0},{"date":"2025-04-04","open":54816,"high":57675,"low":54816,"close":57281,"volume":12108,"rsi_14":35.67,"sma_20":62340.0,"sma_60":66303.33,"sma_120":68203.33},{"date":"2025-04-07","open":56492,"high":56689,"low":54323,"close":55605,"volume":7799,"rsi_14":31.79,"sma_20":61760.0,"sma_60":66171.67,"sma_120":68029.17},{"date":"2025-04-08","open":55901,"high":56788,"low":55013,"close":55506,"volume":5101,"rsi_14":31.79,"sma_20":61390.0,"sma_60":66035.0,"sma_120":67847.5},{"date":"2025-04-09","open":54126,"high":55506,"low":52351,"close":53140,"volume":18225,"rsi_14":25.26,"sma_20":60905.0,"sma_60":65851.67,"sma_120":67655.83},{"date":"2025-04-10","open":54718,"high":56985,"low":54718,"close":55999,"volume":8165,"rsi_14":24.06,"sma_20":60595.0,"sma_60":65725.0,"sma_120":67488.33},{"date":"2025-04-11","open":54323,"high":56591,"low":54323,"close":56295,"volume":4126,"rsi_14":28.24,"sma_20":60355.0,"sma_60":65570.0,"sma_120":67324.17},{"date":"2025-04-14","open":56689,"high":57971,"low":55999,"close":56098,"volume":9381,"rsi_14":28.92,"sma_20":60070.0,"sma_60":65421.67,"sma_120":67157.5},{"date":"2025-04-15","open":56295,"high":57478,"low":55211,"close":56788,"volume":4545,"rsi_14":34.16,"sma_20":59815.0,"sma_60":65276.67,"sma_120":67012.5},{"date":"2025-04-16","open":56394,"high":56788,"low":55506,"close":55802,"volume":4547,"rsi_14":33.74,"sma_20":59515.0,"sma_60":65126.67,"sma_120":66828.33},{"date":"2025-04-17","open":55605,"high":56196,"low":55112,"close":55901,"volume":2616,"rsi_14":34.78,"sma_20":59185.0,"sma_60":64978.33,"sma_120":66659.17},{"date":"2025-04-18","open":56098,"high":56985,"low":55506,"close":56394,"volume":3434,"rsi_14":40.67,"sma_20":58720.0,"sma_60":64836.67,"sma_120":66509.17},{"date":"2025-04-21","open":57774,"high":60041,"low":57281,"close":59746,"volume":13178,"rsi_14":51.1,"sma_20":58525.0,"sma_60":64758.33,"sma_120":66385.83},{"date":"2025-04-22","open":60140,"high":60830,"low":58365,"close":59056,"volume":8199,"rsi_14":51.67,"sma_20":58325.0,"sma_60":64681.67,"sma_120":66255.0},{"date":"2025-04-23","open":60041,"high":60041,"low":58168,"close":58563,"volume":8305,"rsi_14":58.49,"sma_20":58160.0,"sma_60":64610.0,"sma_120":66126.67},{"date":"2025-04-24","open":58760,"high":59253,"low":57971,"close":58070,"volume":4445,"rsi_14":52.67,"sma_20":58010.0,"sma_60":64550.0,"sma_120":65988.33},{"date":"2025-04-25","open":58267,"high":59253,"low":57872,"close":58661,"volume":4039,"rsi_14":61.15,"sma_20":57905.0,"sma_60":64481.67,"sma_120":65850.0},{"date":"2025-04-28","open":59548,"high":59548,"low":57577,"close":57774,"volume":5514,"rsi_14":57.82,"sma_20":57835.0,"sma_60":64408.33,"sma_120":65697.5},{"date":"2025-04-29","open":57774,"high":58365,"low":56689,"close":57380,"volume":4401,"rsi_14":66.93,"sma_20":57735.0,"sma_60":64328.33,"sma_120":65546.67},{"date":"2025-04-30","open":57182,"high":57971,"low":56492,"close":57182,"volume":3912,"rsi_14":56.0,"sma_20":57670.0,"sma_60":64160.0,"sma_120":65410.83},{"date":"2025-05-02","open":57182,"high":57380,"low":56295,"close":56788,"volume":4435,"rsi_14":52.48,"sma_20":57715.0,"sma_60":63991.67,"sma_120":65273.33},{"date":"2025-05-07","open":56788,"high":56887,"low":55802,"close":56689,"volume":7022,"rsi_14":53.0,"sma_20":57685.0,"sma_60":63771.67,"sma_120":65126.67},{"date":"2025-05-08","open":56196,"high":57380,"low":55703,"close":56887,"volume":5221,"rsi_14":50.53,"sma_20":57750.0,"sma_60":63578.33,"sma_120":64990.83},{"date":"2025-05-09","open":57084,"high":57084,"low":55703,"close":55703,"volume":5221,"rsi_14":49.48,"sma_20":57760.0,"sma_60":63333.33,"sma_120":64839.17},{"date":"2025-05-12","open":56196,"high":56887,"low":55802,"close":56492,"volume":3281,"rsi_14":52.88,"sma_20":57930.0,"sma_60":63116.67,"sma_120":64700.0},{"date":"2025-05-13","open":56098,"high":56788,"low":56098,"close":56394,"volume":3008,"rsi_14":50.0,"sma_20":57950.0,"sma_60":62896.67,"sma_120":64574.17},{"date":"2025-05-14","open":56394,"high":57478,"low":56295,"close":57084,"volume":3041,"rsi_14":31.51,"sma_20":57990.0,"sma_60":62685.0,"sma_120":64485.83},{"date":"2025-05-15","open":57281,"high":57478,"low":56196,"close":56689,"volume":1547,"rsi_14":32.86,"sma_20":58020.0,"sma_60":62463.33,"sma_120":64414.17},{"date":"2025-05-16","open":56394,"high":56985,"low":55408,"close":55802,"volume":4672,"rsi_14":31.08,"sma_20":57970.0,"sma_60":62223.33,"sma_120":64315.0},{"date":"2025-05-19","open":55309,"high":55802,"low":51464,"close":54126,"volume":7773,"rsi_14":26.74,"sma_20":57885.0,"sma_60":61943.33,"sma_120":64193.33},{"date":"2025-05-20","open":54225,"high":55309,"low":53830,"close":54126,"volume":3460,"rsi_14":21.25,"sma_20":57795.0,"sma_60":61666.67,"sma_120":64076.67},{"date":"2025-05-21","open":54718,"high":54718,"low":53732,"close":54027,"volume":3790,"rsi_14":23.61,"sma_20":57675.0,"sma_60":61400.0,"sma_120":63966.67},{"date":"2025-05-22","open":53140,"high":53830,"low":52943,"close":52943,"volume":3300,"rsi_14":21.52,"sma_20":57330.0,"sma_60":61100.0,"sma_120":63850.0},{"date":"2025-05-23","open":53239,"high":53534,"low":49492,"close":53436,"volume":7371,"rsi_14":26.83,"sma_20":57045.0,"sma_60":60823.33,"sma_120":63739.17},{"date":"2025-05-26","open":53337,"high":54718,"low":52746,"close":54126,"volume":3024,"rsi_14":34.12,"sma_20":56820.0,"sma_60":60555.0,"sma_120":63625.83},{"date":"2025-05-27","open":54126,"high":54718,"low":53042,"close":53239,"volume":3757,"rsi_14":31.18,"sma_20":56575.0,"sma_60":60213.33,"sma_120":63480.0},{"date":"2025-05-28","open":53239,"high":54816,"low":53140,"close":54027,"volume":3472,"rsi_14":35.35,"sma_20":56340.0,"sma_60":59918.33,"sma_120":63346.67},{"date":"2025-05-29","open":53732,"high":58365,"low":53732,"close":57182,"volume":11425,"rsi_14":56.3,"sma_20":56310.0,"sma_60":59685.0,"sma_120":63252.5},{"date":"2025-05-30","open":56689,"high":60830,"low":56295,"close":59056,"volume":14389,"rsi_14":60.0,"sma_20":56395.0,"sma_60":59481.67,"sma_120":63165.83},{"date":"2025-06-02","open":59548,"high":60929,"low":59253,"close":60534,"volume":7734,"rsi_14":64.58,"sma_20":56565.0,"sma_60":59261.67,"sma_120":63108.33},{"date":"2025-06-04","open":61816,"high":61816,"low":59253,"close":61323,"volume":7578,"rsi_14":64.83,"sma_20":56795.0,"sma_60":59068.33,"sma_120":63069.17},{"date":"2025-06-05","open":61422,"high":64577,"low":61225,"close":63985,"volume":9666,"rsi_14":72.02,"sma_20":57165.0,"sma_60":59063.33,"sma_120":63026.67},{"date":"2025-06-09","open":65267,"high":67436,"low":63985,"close":64577,"volume":9458,"rsi_14":76.97,"sma_20":57555.0,"sma_60":59021.67,"sma_120":62995.83},{"date":"2025-06-10","open":64774,"high":66154,"low":63295,"close":63591,"volume":5614,"rsi_14":80.38,"sma_20":57955.0,"sma_60":59035.0,"sma_120":62978.33},{"date":"2025-06-11","open":64084,"high":64872,"low":63394,"close":64182,"volume":3212,"rsi_14":81.1,"sma_20":58345.0,"sma_60":59060.0,"sma_120":62975.0},{"date":"2025-06-12","open":65168,"high":65168,"low":63689,"close":64281,"volume":2713,"rsi_14":81.71,"sma_20":58745.0,"sma_60":59096.67,"sma_120":63020.83},{"date":"2025-06-13","open":63985,"high":64675,"low":61126,"close":62013,"volume":9400,"rsi_14":76.14,"sma_20":58995.0,"sma_60":59113.33,"sma_120":63020.0},{"date":"2025-06-16","open":62013,"high":63689,"low":61323,"close":62999,"volume":4265,"rsi_14":76.8,"sma_20":59315.0,"sma_60":59135.0,"sma_120":63002.5},{"date":"2025-06-17","open":62999,"high":63985,"low":59943,"close":63098,"volume":4159,"rsi_14":76.0,"sma_20":59685.0,"sma_60":59156.67,"sma_120":62990.0},{"date":"2025-06-18","open":62901,"high":63492,"low":62210,"close":62802,"volume":2144,"rsi_14":78.7,"sma_20":60125.0,"sma_60":59175.0,"sma_120":62973.33},{"date":"2025-06-19","open":62506,"high":64084,"low":62210,"close":62802,"volume":4722,"rsi_14":77.64,"sma_20":60565.0,"sma_60":59181.67,"sma_120":62947.5},{"date":"2025-06-20","open":62703,"high":63295,"low":61717,"close":62506,"volume":3624,"rsi_14":70.45,"sma_20":60995.0,"sma_60":59130.0,"sma_120":62925.0},{"date":"2025-06-23","open":62506,"high":62506,"low":60140,"close":61520,"volume":5181,"rsi_14":60.16,"sma_20":61430.0,"sma_60":59095.0,"sma_120":62890.83},{"date":"2025-06-24","open":63098,"high":63098,"low":61619,"close":62605,"volume":4346,"rsi_14":58.82,"sma_20":61895.0,"sma_60":59088.33,"sma_120":62880.83},{"date":"2025-06-25","open":62605,"high":63492,"low":62408,"close":62999,"volume":3577,"rsi_14":57.39,"sma_20":62345.0,"sma_60":59108.33,"sma_120":62887.5},{"date":"2025-06-26","open":63098,"high":63098,"low":61323,"close":61816,"volume":4833,"rsi_14":39.0,"sma_20":62780.0,"sma_60":59121.67,"sma_120":62870.83},{"date":"2025-06-27","open":61915,"high":62408,"low":59943,"close":60239,"volume":7635,"rsi_14":30.0,"sma_20":63095.0,"sma_60":59113.33,"sma_120":62844.17},{"date":"2025-06-30","open":59943,"high":60732,"low":59943,"close":60732,"volume":3440,"rsi_14":36.19,"sma_20":63275.0,"sma_60":59140.0,"sma_120":62833.33},{"date":"2025-07-01","open":60633,"high":67929,"low":60633,"close":66154,"volume":39581,"rsi_14":56.49,"sma_20":63635.0,"sma_60":59255.0,"sma_120":62885.83},{"date":"2025-07-02","open":66351,"high":67239,"low":63886,"close":66253,"volume":16508,"rsi_14":56.49,"sma_20":63925.0,"sma_60":59386.67,"sma_120":62937.5},{"date":"2025-07-03","open":66253,"high":67041,"low":64281,"close":65858,"volume":6719,"rsi_14":64.44,"sma_20":64155.0,"sma_60":59555.0,"sma_120":62981.67},{"date":"2025-07-04","open":66055,"high":66055,"low":62999,"close":64084,"volume":14287,"rsi_14":53.85,"sma_20":64160.0,"sma_60":59670.0,"sma_120":62986.67},{"date":"2025-07-07","open":63492,"high":63886,"low":62408,"close":62999,"volume":6513,"rsi_14":49.67,"sma_20":64080.0,"sma_60":59795.0,"sma_120":62983.33},{"date":"2025-07-08","open":62408,"high":64182,"low":62408,"close":63591,"volume":5585,"rsi_14":52.56,"sma_20":64080.0,"sma_60":59931.67,"sma_120":62983.33},{"date":"2025-07-09","open":63196,"high":66450,"low":63098,"close":64971,"volume":9911,"rsi_14":56.47,"sma_20":64120.0,"sma_60":60131.67,"sma_120":62991.67},{"date":"2025-07-10","open":65070,"high":69703,"low":65070,"close":68027,"volume":17894,"rsi_14":64.14,"sma_20":64310.0,"sma_60":60335.0,"sma_120":63030.0},{"date":"2025-07-11","open":68126,"high":69309,"low":66746,"close":66844,"volume":10339,"rsi_14":63.5,"sma_20":64555.0,"sma_60":60513.33,"sma_120":63041.67},{"date":"2025-07-14","open":66746,"high":67633,"low":65760,"close":66548,"volume":5862,"rsi_14":60.42,"sma_20":64735.0,"sma_60":60690.0,"sma_120":63055.83},{"date":"2025-07-15","open":67041,"high":68224,"low":66253,"close":67337,"volume":9560,"rsi_14":61.22,"sma_20":64950.0,"sma_60":60868.33,"sma_120":63072.5},{"date":"2025-07-16","open":67436,"high":67436,"low":65365,"close":65365,"volume":9850,"rsi_14":58.82,"sma_20":65080.0,"sma_60":61030.0,"sma_120":63078.33},{"date":"2025-07-17","open":65365,"high":66253,"low":64675,"close":65957,"volume":5757,"rsi_14":64.95,"sma_20":65240.0,"sma_60":61200.0,"sma_120":63089.17},{"date":"2025-07-18","open":65267,"high":66154,"low":62901,"close":64084,"volume":13816,"rsi_14":58.17,"sma_20":65320.0,"sma_60":61330.0,"sma_120":63083.33},{"date":"2025-07-21","open":64182,"high":64379,"low":62210,"close":63591,"volume":6669,"rsi_14":41.77,"sma_20":65425.0,"sma_60":61395.0,"sma_120":63076.67},{"date":"2025-07-22","open":63788,"high":66253,"low":62802,"close":63591,"volume":11716,"rsi_14":41.4,"sma_20":65475.0,"sma_60":61471.67,"sma_120":63076.67},{"date":"2025-07-23","open":63394,"high":64182,"low":62802,"close":64084,"volume":7651,"rsi_14":44.3,"sma_20":65530.0,"sma_60":61565.0,"sma_120":63087.5},{"date":"2025-07-24","open":64281,"high":64478,"low":62605,"close":63196,"volume":7941,"rsi_14":46.98,"sma_20":65600.0,"sma_60":61651.67,"sma_120":63100.83},{"date":"2025-07-25","open":63591,"high":64577,"low":62703,"close":63492,"volume":7706,"rsi_14":51.77,"sma_20":65765.0,"sma_60":61733.33,"sma_120":63107.5},{"date":"2025-07-28","open":63689,"high":64182,"low":61126,"close":61816,"volume":9913,"rsi_14":44.08,"sma_20":65820.0,"sma_60":61801.67,"sma_120":63105.0},{"date":"2025-07-29","open":61816,"high":63985,"low":60436,"close":63098,"volume":14872,"rsi_14":43.71,"sma_20":65665.0,"sma_60":61898.33,"sma_120":63113.33},{"date":"2025-07-30","open":63689,"high":66450,"low":62802,"close":64577,"volume":12333,"rsi_14":37.04,"sma_20":65580.0,"sma_60":62023.33,"sma_120":63091.67},{"date":"2025-07-31","open":64675,"high":66253,"low":63788,"close":64577,"volume":9702,"rsi_14":40.65,"sma_20":65515.0,"sma_60":62155.0,"sma_120":63073.33},{"date":"2025-08-01","open":64577,"high":65661,"low":60732,"close":61520,"volume":10627,"rsi_14":33.11,"sma_20":65385.0,"sma_60":62236.67,"sma_120":63004.17},{"date":"2025-08-04","open":61619,"high":62309,"low":60436,"close":61619,"volume":4934,"rsi_14":29.86,"sma_20":65315.0,"sma_60":62316.67,"sma_120":62947.5},{"date":"2025-08-05","open":62703,"high":62901,"low":60041,"close":60534,"volume":16402,"rsi_14":31.85,"sma_20":65160.0,"sma_60":62398.33,"sma_120":62865.83},{"date":"2025-08-06","open":60534,"high":61619,"low":59746,"close":61520,"volume":6593,"rsi_14":33.81,"sma_20":64985.0,"sma_60":62483.33,"sma_120":62800.0},{"date":"2025-08-07","open":61915,"high":62112,"low":60732,"close":61126,"volume":4176,"rsi_14":37.9,"sma_20":64635.0,"sma_60":62563.33,"sma_120":62730.0},{"date":"2025-08-08","open":60732,"high":62013,"low":60633,"close":60732,"volume":6272,"rsi_14":38.21,"sma_20":64325.0,"sma_60":62625.0,"sma_120":62655.0},{"date":"2025-08-11","open":61422,"high":61422,"low":59844,"close":61027,"volume":13230,"rsi_14":39.68,"sma_20":64045.0,"sma_60":62698.33,"sma_120":62580.83},{"date":"2025-08-12","open":60633,"high":61717,"low":60436,"close":60830,"volume":3743,"rsi_14":36.59,"sma_20":63715.0,"sma_60":62783.33,"sma_120":62503.33},{"date":"2025-08-13","open":60830,"high":61027,"low":59647,"close":60041,"volume":6450,"rsi_14":36.89,"sma_20":63445.0,"sma_60":62883.33,"sma_120":62413.33},{"date":"2025-08-14","open":60337,"high":60337,"low":58464,"close":58957,"volume":14671,"rsi_14":32.31,"sma_20":63090.0,"sma_60":62965.0,"sma_120":62315.83},{"date":"2025-08-18","open":59253,"high":59351,"low":56394,"close":57872,"volume":12188,"rsi_14":33.87,"sma_20":62775.0,"sma_60":63030.0,"sma_120":62215.0},{"date":"2025-08-19","open":58563,"high":58563,"low":57084,"close":57774,"volume":4410,"rsi_14":25.89,"sma_20":62480.0,"sma_60":63111.67,"sma_120":62105.83},{"date":"2025-08-20","open":57182,"high":58464,"low":56591,"close":57971,"volume":4619,"rsi_14":16.16,"sma_20":62195.0,"sma_60":63188.33,"sma_120":62005.83},{"date":"2025-08-21","open":58267,"high":60830,"low":58267,"close":58661,"volume":7323,"rsi_14":21.7,"sma_20":61920.0,"sma_60":63265.0,"sma_120":61910.0},{"date":"2025-08-22","open":58168,"high":59548,"low":57577,"close":57872,"volume":9182,"rsi_14":27.71,"sma_20":61650.0,"sma_60":63343.33,"sma_120":61778.33},{"date":"2025-08-25","open":58760,"high":58760,"low":56985,"close":57380,"volume":14228,"rsi_14":25.29,"sma_20":61340.0,"sma_60":63400.0,"sma_120":61659.17},{"date":"2025-08-26","open":57182,"high":58070,"low":57084,"close":57675,"volume":4230,"rsi_14":31.65,"sma_20":61130.0,"sma_60":63408.33,"sma_120":61546.67},{"date":"2025-08-27","open":57380,"high":57872,"low":56985,"close":57478,"volume":4321,"rsi_14":21.13,"sma_20":60845.0,"sma_60":63381.67,"sma_120":61431.67},{"date":"2025-08-28","open":57675,"high":58957,"low":56492,"close":58267,"volume":6993,"rsi_14":30.67,"sma_20":60525.0,"sma_60":63343.33,"sma_120":61302.5},{"date":"2025-08-29","open":58464,"high":58760,"low":57380,"close":57380,"volume":5215,"rsi_14":28.75,"sma_20":60160.0,"sma_60":63276.67,"sma_120":61172.5},{"date":"2025-09-01","open":57380,"high":57577,"low":56098,"close":56492,"volume":7055,"rsi_14":23.26,"sma_20":59905.0,"sma_60":63150.0,"sma_120":61106.67},{"date":"2025-09-02","open":56492,"high":57084,"low":55506,"close":55506,"volume":7334,"rsi_14":21.28,"sma_20":59595.0,"sma_60":62996.67,"sma_120":61009.17},{"date":"2025-09-03","open":55703,"high":56591,"low":55506,"close":55802,"volume":3843,"rsi_14":25.84,"sma_20":59355.0,"sma_60":62865.0,"sma_120":60950.0},{"date":"2025-09-04","open":55901,"high":58365,"low":55901,"close":57478,"volume":7471,"rsi_14":42.11,"sma_20":59150.0,"sma_60":62751.67,"sma_120":60905.83},{"date":"2025-09-05","open":57281,"high":58070,"low":56492,"close":57971,"volume":3877,"rsi_14":50.56,"sma_20":58990.0,"sma_60":62645.0,"sma_120":60870.83},{"date":"2025-09-08","open":58168,"high":58464,"low":57380,"close":58464,"volume":4141,"rsi_14":53.76,"sma_20":58875.0,"sma_60":62585.0,"sma_120":60849.17},{"date":"2025-09-09","open":58563,"high":58957,"low":57380,"close":58365,"volume":6607,"rsi_14":52.17,"sma_20":58740.0,"sma_60":62506.67,"sma_120":60820.83},{"date":"2025-09-10","open":58267,"high":59154,"low":58168,"close":58760,"volume":6124,"rsi_14":50.56,"sma_20":58635.0,"sma_60":62433.33,"sma_120":60795.0},{"date":"2025-09-11","open":58957,"high":59450,"low":58070,"close":58858,"volume":5157,"rsi_14":56.1,"sma_20":58575.0,"sma_60":62366.67,"sma_120":60770.83},{"date":"2025-09-12","open":59056,"high":59647,"low":58464,"close":59548,"volume":9744,"rsi_14":63.1,"sma_20":58605.0,"sma_60":62311.67,"sma_120":60746.67},{"date":"2025-09-15","open":59844,"high":61915,"low":58760,"close":61126,"volume":14614,"rsi_14":68.04,"sma_20":58770.0,"sma_60":62288.33,"sma_120":60709.17},{"date":"2025-09-16","open":61422,"high":62013,"low":59844,"close":61027,"volume":7447,"rsi_14":68.75,"sma_20":58935.0,"sma_60":62280.0,"sma_120":60687.5},{"date":"2025-09-17","open":61126,"high":61915,"low":59943,"close":61323,"volume":7225,"rsi_14":67.03,"sma_20":59105.0,"sma_60":62258.33,"sma_120":60673.33},{"date":"2025-09-18","open":59143,"high":63176,"low":59143,"close":62408,"volume":18282,"rsi_14":80.91,"sma_20":59380.0,"sma_60":62276.67,"sma_120":60692.5},{"date":"2025-09-19","open":65200,"high":72700,"low":56900,"close":58500,"volume":149975,"rsi_14":53.61,"sma_20":59370.0,"sma_60":62206.67,"sma_120":60664.17},{"date":"2025-09-22","open":57872,"high":58070,"low":56394,"close":57182,"volume":23662,"rsi_14":55.28,"sma_20":59360.0,"sma_60":62155.0,"sma_120":60634.17},{"date":"2025-09-23","open":57182,"high":57675,"low":55901,"close":57281,"volume":11303,"rsi_14":54.72,"sma_20":59340.0,"sma_60":62096.67,"sma_120":60618.33},{"date":"2025-09-24","open":56887,"high":57872,"low":56196,"close":57478,"volume":16543,"rsi_14":50.0,"sma_20":59340.0,"sma_60":61950.0,"sma_120":60602.5},{"date":"2025-09-25","open":57478,"high":58464,"low":57182,"close":58267,"volume":12712,"rsi_14":51.02,"sma_20":59340.0,"sma_60":61815.0,"sma_120":60600.83},{"date":"2025-09-26","open":57971,"high":58365,"low":56887,"close":56985,"volume":6300,"rsi_14":45.16,"sma_20":59320.0,"sma_60":61665.0,"sma_120":60610.0},{"date":"2025-09-29","open":57182,"high":57577,"low":56591,"close":57380,"volume":4482,"rsi_14":46.84,"sma_20":59365.0,"sma_60":61551.67,"sma_120":60610.83},{"date":"2025-09-30","open":56985,"high":57577,"low":56295,"close":56689,"volume":4875,"rsi_14":43.48,"sma_20":59425.0,"sma_60":61445.0,"sma_120":60620.0},{"date":"2025-10-01","open":56887,"high":57675,"low":56591,"close":56689,"volume":9112,"rsi_14":43.12,"sma_20":59470.0,"sma_60":61328.33,"sma_120":60630.0},{"date":"2025-10-02","open":56886,"high":57677,"low":56787,"close":57182,"volume":3969,"rsi_14":41.67,"sma_20":59445.0,"sma_60":61193.33,"sma_120":60662.5},{"date":"2025-10-10","open":57478,"high":57577,"low":54619,"close":54915,"volume":22172,"rsi_14":30.43,"sma_20":59290.0,"sma_60":60971.67,"sma_120":60653.33},{"date":"2025-10-13","open":55309,"high":57478,"low":53929,"close":55999,"volume":22877,"rsi_14":35.09,"sma_20":59165.0,"sma_60":60788.33,"sma_120":60650.83},{"date":"2025-10-14","open":55802,"high":57182,"low":55802,"close":56196,"volume":15895,"rsi_14":34.71,"sma_20":59055.0,"sma_60":60613.33,"sma_120":60651.67},{"date":"2025-10-15","open":56887,"high":57478,"low":56098,"close":56492,"volume":7651,"rsi_14":23.45,"sma_20":58940.0,"sma_60":60430.0,"sma_120":60649.17},{"date":"2025-10-16","open":56591,"high":56788,"low":55654,"close":56196,"volume":7856,"rsi_14":40.96,"sma_20":58805.0,"sma_60":60275.0,"sma_120":60652.5},{"date":"2025-10-17","open":55999,"high":56394,"low":54520,"close":55211,"volume":22261,"rsi_14":38.64,"sma_20":58585.0,"sma_60":60093.33,"sma_120":60646.67},{"date":"2025-10-20","open":54915,"high":55112,"low":53732,"close":54816,"volume":8791,"rsi_14":36.26,"sma_20":58265.0,"sma_60":59936.67,"sma_120":60633.33},{"date":"2025-10-21","open":54718,"high":55901,"low":54718,"close":55309,"volume":11247,"rsi_14":38.3,"sma_20":57975.0,"sma_60":59796.67,"sma_120":60595.83},{"date":"2025-10-22","open":55309,"high":56492,"low":54422,"close":56394,"volume":8259,"rsi_14":40.21,"sma_20":57725.0,"sma_60":59675.0,"sma_120":60573.33},{"date":"2025-10-23","open":56689,"high":57281,"low":55802,"close":56295,"volume":6639,"rsi_14":45.88,"sma_20":57330.0,"sma_60":59543.33,"sma_120":60554.17},{"date":"2025-10-24","open":56492,"high":56689,"low":55112,"close":55309,"volume":10112,"rsi_14":38.46,"sma_20":57210.0,"sma_60":59410.0,"sma_120":60530.83},{"date":"2025-10-27","open":55408,"high":56887,"low":55211,"close":55901,"volume":13274,"rsi_14":45.56,"sma_20":57145.0,"sma_60":59281.67,"sma_120":60507.5},{"date":"2025-10-28","open":55901,"high":56492,"low":55112,"close":55703,"volume":6690,"rsi_14":44.57,"sma_20":57065.0,"sma_60":59178.33,"sma_120":60490.0},{"date":"2025-10-29","open":56591,"high":56591,"low":54718,"close":54915,"volume":9367,"rsi_14":39.18,"sma_20":56935.0,"sma_60":59040.0,"sma_120":60469.17},{"date":"2025-10-30","open":54915,"high":54915,"low":53239,"close":53436,"volume":15884,"rsi_14":41.76,"sma_20":56690.0,"sma_60":58851.67,"sma_120":60437.5},{"date":"2025-10-31","open":53337,"high":54718,"low":52253,"close":52351,"volume":10108,"rsi_14":29.67,"sma_20":56455.0,"sma_60":58645.0,"sma_120":60400.0},{"date":"2025-11-03","open":52351,"high":52549,"low":51070,"close":51366,"volume":13735,"rsi_14":25.25,"sma_20":56150.0,"sma_60":58473.33,"sma_120":60355.0},{"date":"2025-11-04","open":51563,"high":52450,"low":51070,"close":51563,"volume":7257,"rsi_14":24.49,"sma_20":55890.0,"sma_60":58303.33,"sma_120":60310.0},{"date":"2025-11-05","open":51563,"high":52549,"low":49492,"close":50971,"volume":15738,"rsi_14":23.76,"sma_20":55600.0,"sma_60":58141.67,"sma_120":60270.0},{"date":"2025-11-06","open":51070,"high":51957,"low":50380,"close":51267,"volume":2720,"rsi_14":28.72,"sma_20":55310.0,"sma_60":57968.33,"sma_120":60225.83},{"date":"2025-11-07","open":50675,"high":51267,"low":49394,"close":50182,"volume":7749,"rsi_14":26.73,"sma_20":55070.0,"sma_60":57783.33,"sma_120":60173.33},{"date":"2025-11-10","open":50281,"high":51464,"low":50281,"close":51168,"volume":5852,"rsi_14":30.19,"sma_20":54825.0,"sma_60":57621.67,"sma_120":60123.33},{"date":"2025-11-11","open":51168,"high":51563,"low":50281,"close":50774,"volume":4219,"rsi_14":21.21,"sma_20":54550.0,"sma_60":57448.33,"sma_120":60073.33},{"date":"2025-11-12","open":50478,"high":51563,"low":50380,"close":51563,"volume":3759,"rsi_14":27.36,"sma_20":54300.0,"sma_60":57291.67,"sma_120":60037.5},{"date":"2025-11-13","open":51661,"high":51760,"low":50774,"close":51366,"volume":1987,"rsi_14":29.59,"sma_20":54055.0,"sma_60":57145.0,"sma_120":60014.17},{"date":"2025-11-14","open":51168,"high":51661,"low":50380,"close":51070,"volume":6237,"rsi_14":24.21,"sma_20":53845.0,"sma_60":57011.67,"sma_120":59988.33},{"date":"2025-11-17","open":51267,"high":51267,"low":49887,"close":50380,"volume":3654,"rsi_14":23.0,"sma_20":53620.0,"sma_60":56885.0,"sma_120":59957.5},{"date":"2025-11-18","open":50380,"high":50577,"low":49295,"close":49492,"volume":8402,"rsi_14":22.77,"sma_20":53325.0,"sma_60":56745.0,"sma_120":59928.33},{"date":"2025-11-19","open":49492,"high":50281,"low":49197,"close":49887,"volume":2330,"rsi_14":30.0,"sma_20":52995.0,"sma_60":56608.33,"sma_120":59898.33},{"date":"2025-11-20","open":49887,"high":50675,"low":49887,"close":50478,"volume":2100,"rsi_14":38.82,"sma_20":52700.0,"sma_60":56470.0,"sma_120":59867.5},{"date":"2025-11-21","open":50478,"high":50577,"low":49591,"close":49985,"volume":2715,"rsi_14":41.25,"sma_20":52430.0,"sma_60":56336.67,"sma_120":59840.0},{"date":"2025-11-24","open":50281,"high":50478,"low":49197,"close":49591,"volume":2516,"rsi_14":37.8,"sma_20":52110.0,"sma_60":56205.0,"sma_120":59802.5},{"date":"2025-11-25","open":49492,"high":50084,"low":49098,"close":49295,"volume":3979,"rsi_14":39.24,"sma_20":51785.0,"sma_60":56063.33,"sma_120":59735.83},{"date":"2025-11-26","open":49492,"high":50478,"low":49492,"close":50182,"volume":2550,"rsi_14":43.53,"sma_20":51545.0,"sma_60":55940.0,"sma_120":59660.83},{"date":"2025-11-27","open":49887,"high":50675,"low":49394,"close":50084,"volume":2698,"rsi_14":49.33,"sma_20":51375.0,"sma_60":55801.67,"sma_120":59572.5},{"date":"2025-11-28","open":50084,"high":50577,"low":49788,"close":50084,"volume":2897,"rsi_14":41.54,"sma_20":51260.0,"sma_60":55678.33,"sma_120":59477.5},{"date":"2025-12-01","open":50182,"high":50577,"low":49394,"close":49788,"volume":3698,"rsi_14":42.19,"sma_20":51180.0,"sma_60":55565.0,"sma_120":59357.5},{"date":"2025-12-02","open":49887,"high":50084,"low":49098,"close":49788,"volume":2659,"rsi_14":33.93,"sma_20":51090.0,"sma_60":55468.33,"sma_120":59232.5},{"date":"2025-12-03","open":49985,"high":51563,"low":49788,"close":51563,"volume":8999,"rsi_14":51.39,"sma_20":51120.0,"sma_60":55396.67,"sma_120":59130.83},{"date":"2025-12-04","open":51464,"high":51464,"low":50478,"close":51070,"volume":5368,"rsi_14":50.0,"sma_20":51110.0,"sma_60":55288.33,"sma_120":59020.0},{"date":"2025-12-05","open":51070,"high":51563,"low":50478,"close":50873,"volume":3559,"rsi_14":53.62,"sma_20":51145.0,"sma_60":55168.33,"sma_120":58906.67},{"date":"2025-12-08","open":50675,"high":51070,"low":49788,"close":50281,"volume":7868,"rsi_14":56.06,"sma_20":51100.0,"sma_60":55030.0,"sma_120":58807.5},{"date":"2025-12-09","open":50281,"high":50577,"low":49788,"close":50478,"volume":4402,"rsi_14":54.69,"sma_20":51085.0,"sma_60":54896.67,"sma_120":58701.67},{"date":"2025-12-10","open":50478,"high":50774,"low":49295,"close":49985,"volume":10411,"rsi_14":46.03,"sma_20":51005.0,"sma_60":54748.33,"sma_120":58590.83},{"date":"2025-12-11","open":50478,"high":52056,"low":49788,"close":50873,"volume":9892,"rsi_14":56.72,"sma_20":50980.0,"sma_60":54613.33,"sma_120":58490.0},{"date":"2025-12-12","open":50873,"high":52154,"low":50675,"close":52056,"volume":6701,"rsi_14":66.67,"sma_20":51030.0,"sma_60":54486.67,"sma_120":58399.17},{"date":"2025-12-15","open":52253,"high":52549,"low":51661,"close":52056,"volume":6577,"rsi_14":69.44,"sma_20":51115.0,"sma_60":54333.33,"sma_120":58310.83},{"date":"2025-12-16","open":52253,"high":52549,"low":51661,"close":51760,"volume":5944,"rsi_14":62.12,"sma_20":51230.0,"sma_60":54176.67,"sma_120":58228.33},{"date":"2025-12-17","open":52253,"high":52450,"low":51366,"close":51957,"volume":5547,"rsi_14":64.18,"sma_20":51335.0,"sma_60":54018.33,"sma_120":58138.33},{"date":"2025-12-18","open":51957,"high":52450,"low":51070,"close":51070,"volume":3764,"rsi_14":56.58,"sma_20":51365.0,"sma_60":53798.33,"sma_120":58037.5},{"date":"2025-12-19","open":51070,"high":51760,"low":50675,"close":51760,"volume":4363,"rsi_14":62.5,"sma_20":51455.0,"sma_60":53698.33,"sma_120":57952.5},{"date":"2025-12-22","open":52450,"high":52450,"low":51661,"close":52351,"volume":2573,"rsi_14":65.12,"sma_20":51595.0,"sma_60":53616.67,"sma_120":57885.83},{"date":"2025-12-23","open":52154,"high":52351,"low":51267,"close":52056,"volume":3610,"rsi_14":53.52,"sma_20":51735.0,"sma_60":53528.33,"sma_120":57812.5},{"date":"2025-12-24","open":51760,"high":52647,"low":51661,"close":52450,"volume":3418,"rsi_14":60.0,"sma_20":51850.0,"sma_60":53443.33,"sma_120":57696.67},{"date":"2025-12-26","open":52647,"high":52647,"low":51366,"close":52450,"volume":5083,"rsi_14":61.76,"sma_20":51970.0,"sma_60":53345.0,"sma_120":57580.0},{"date":"2025-12-29","open":53200,"high":53200,"low":51600,"close":52200,"volume":3577,"rsi_14":58.33,"sma_20":52040.0,"sma_60":53251.67,"sma_120":57458.33},{"date":"2025-12-30","open":52300,"high":52300,"low":51700,"close":51900,"volume":1457,"rsi_14":54.79,"sma_20":52110.0,"sma_60":53146.67,"sma_120":57349.17},{"date":"2026-01-02","open":52000,"high":53400,"low":51700,"close":52900,"volume":3118,"rsi_14":64.1,"sma_20":52230.0,"sma_60":53070.0,"sma_120":57257.5},{"date":"2026-01-05","open":53100,"high":53300,"low":52700,"close":53000,"volume":4091,"rsi_14":60.0,"sma_20":52265.0,"sma_60":52995.0,"sma_120":57161.67},{"date":"2026-01-06","open":52500,"high":53000,"low":51800,"close":52200,"volume":3171,"rsi_14":45.45,"sma_20":52285.0,"sma_60":52901.67,"sma_120":57047.5},{"date":"2026-01-07","open":52200,"high":52200,"low":50500,"close":50900,"volume":7121,"rsi_14":37.97,"sma_20":52250.0,"sma_60":52821.67,"sma_120":56896.67},{"date":"2026-01-08","open":51100,"high":51700,"low":50500,"close":51200,"volume":4210,"rsi_14":41.77,"sma_20":52260.0,"sma_60":52728.33,"sma_120":56758.33},{"date":"2026-01-09","open":51400,"high":52700,"low":51000,"close":51700,"volume":5033,"rsi_14":43.9,"sma_20":52285.0,"sma_60":52640.0,"sma_120":56626.67},{"date":"2026-01-12","open":51700,"high":53200,"low":51700,"close":53100,"volume":5577,"rsi_14":57.47,"sma_20":52405.0,"sma_60":52570.0,"sma_120":56500.0},{"date":"2026-01-13","open":53100,"high":53300,"low":52100,"close":52900,"volume":3614,"rsi_14":52.44,"sma_20":52470.0,"sma_60":52501.67,"sma_120":56388.33},{"date":"2026-01-14","open":52900,"high":53500,"low":52600,"close":53400,"volume":5154,"rsi_14":51.85,"sma_20":52500.0,"sma_60":52458.33,"sma_120":56275.83},{"date":"2026-01-15","open":53500,"high":53800,"low":52400,"close":53400,"volume":5930,"rsi_14":53.85,"sma_20":52530.0,"sma_60":52421.67,"sma_120":56179.17},{"date":"2026-01-16","open":53800,"high":53900,"low":53100,"close":53700,"volume":5043,"rsi_14":62.22,"sma_20":51340.0,"sma_60":55618.33,"sma_120":59384.17},{"date":"2026-01-19","open":53800,"high":53900,"low":52700,"close":53100,"volume":9726,"rsi_14":49.4,"sma_20":52610.0,"sma_60":52313.33,"sma_120":55994.17},{"date":"2026-01-20","open":52500,"high":54100,"low":52500,"close":53500,"volume":9911,"rsi_14":58.44,"sma_20":52695.0,"sma_60":52253.33,"sma_120":55898.33},{"date":"2026-01-21","open":53400,"high":53500,"low":52000,"close":52800,"volume":10074,"rsi_14":55.56,"sma_20":52710.0,"sma_60":52198.33,"sma_120":55804.17},{"date":"2026-01-22","open":52800,"high":53700,"low":52400,"close":53300,"volume":7695,"rsi_14":52.63,"sma_20":52720.0,"sma_60":52141.67,"sma_120":55711.67},{"date":"2026-01-23","open":53300,"high":56000,"low":53300,"close":55200,"volume":12205,"rsi_14":61.7,"sma_20":52840.0,"sma_60":52120.0,"sma_120":55649.17},{"date":"2026-01-26","open":55400,"high":56500,"low":55100,"close":56200,"volume":12405,"rsi_14":70.83,"sma_20":52990.0,"sma_60":52128.33,"sma_120":55584.17},{"date":"2026-01-27","open":55900,"high":56200,"low":55000,"close":55300,"volume":6939,"rsi_14":73.91,"sma_20":53095.0,"sma_60":52146.67,"sma_120":55499.17},{"date":"2026-01-28","open":55400,"high":71800,"low":55400,"close":67200,"volume":465869,"rsi_14":88.46,"sma_20":53845.0,"sma_60":52381.67,"sma_120":55513.33},{"date":"2026-01-29","open":66000,"high":71500,"low":63800,"close":64900,"volume":90733,"rsi_14":79.2,"sma_20":54495.0,"sma_60":52595.0,"sma_120":55534.17},{"date":"2026-01-30","open":65000,"high":65000,"low":61100,"close":62900,"volume":40432,"rsi_14":71.12,"sma_20":54995.0,"sma_60":52771.67,"sma_120":55537.5},{"date":"2026-02-02","open":62200,"high":62300,"low":59300,"close":59800,"volume":30580,"rsi_14":63.22,"sma_20":55335.0,"sma_60":52906.67,"sma_120":55524.17},{"date":"2026-02-03","open":59800,"high":65600,"low":59800,"close":63700,"volume":39213,"rsi_14":67.46,"sma_20":55910.0,"sma_60":53101.67,"sma_120":55535.0},{"date":"2026-02-04","open":62600,"high":65100,"low":62500,"close":64800,"volume":14446,"rsi_14":82.38,"sma_20":51965.0,"sma_60":55760.0,"sma_120":59378.33},{"date":"2026-02-05","open":64800,"high":72400,"low":63200,"close":66300,"volume":75953,"rsi_14":84.47,"sma_20":52695.0,"sma_60":55921.67,"sma_120":59393.33},{"date":"2026-02-06","open":66300,"high":67400,"low":64200,"close":65300,"volume":25769,"rsi_14":81.69,"sma_20":53360.0,"sma_60":56038.33,"sma_120":59395.0},{"date":"2026-02-09","open":65800,"high":67000,"low":65000,"close":66500,"volume":17429,"rsi_14":85.32,"sma_20":54140.0,"sma_60":56166.67,"sma_120":59405.83},{"date":"2026-02-10","open":67400,"high":71500,"low":66000,"close":68900,"volume":33313,"rsi_14":90.13,"sma_20":54990.0,"sma_60":56326.67,"sma_120":59455.83},{"date":"2026-02-11","open":68300,"high":71800,"low":68100,"close":70000,"volume":22387,"rsi_14":90.42,"sma_20":55915.0,"sma_60":56506.67,"sma_120":59506.67},{"date":"2026-02-12","open":70100,"high":76000,"low":68500,"close":71400,"volume":43527,"rsi_14":90.73,"sma_20":56870.0,"sma_60":56703.33,"sma_120":59568.33},{"date":"2026-02-13","open":71500,"high":76200,"low":71500,"close":73000,"volume":41414,"rsi_14":93.05,"sma_20":57915.0,"sma_60":56925.0,"sma_120":59645.83},{"date":"2026-02-19","open":74000,"high":75700,"low":73100,"close":74700,"volume":20212,"rsi_14":94.85,"sma_20":59060.0,"sma_60":57163.33,"sma_120":59737.5},{"date":"2026-02-20","open":73900,"high":93000,"low":73800,"close":89200,"volume":167237,"rsi_14":97.34,"sma_20":60965.0,"sma_60":57616.67,"sma_120":59952.5},{"date":"2026-02-23","open":88800,"high":95000,"low":84900,"close":92700,"volume":86963,"rsi_14":97.5,"sma_20":63090.0,"sma_60":58130.0,"sma_120":60205.0},{"date":"2026-02-24","open":90500,"high":90600,"low":86500,"close":88600,"volume":40511,"rsi_14":89.38,"sma_20":64990.0,"sma_60":58570.0,"sma_120":60414.17},{"date":"2026-02-25","open":88600,"high":89600,"low":82100,"close":83100,"volume":42281,"rsi_14":76.18,"sma_20":70225.0,"sma_60":58266.67,"sma_120":57165.0},{"date":"2026-02-26","open":83100,"high":103700,"low":82500,"close":98500,"volume":192974,"rsi_14":83.94,"sma_20":68975.0,"sma_60":59538.33,"sma_120":60872.5},{"date":"2026-02-27","open":95000,"high":99000,"low":93000,"close":94400,"volume":45265,"rsi_14":75.08,"sma_20":74295.0,"sma_60":59786.67,"sma_120":57794.17},{"date":"2026-03-03","open":91900,"high":98200,"low":85400,"close":86500,"volume":35785,"rsi_14":65.44,"sma_20":75260.0,"sma_60":60381.67,"sma_120":58030.0},{"date":"2026-03-04","open":86500,"high":88100,"low":78400,"close":79700,"volume":51630,"rsi_14":60.11,"sma_20":76000.0,"sma_60":60868.33,"sma_120":58216.67},{"date":"2026-03-05","open":84800,"high":89000,"low":83900,"close":87800,"volume":30529,"rsi_14":63.64,"sma_20":77245.0,"sma_60":61490.0,"sma_120":58479.17},{"date":"2026-03-06","open":87200,"high":91200,"low":86000,"close":90300,"volume":19451,"rsi_14":63.68,"sma_20":78770.0,"sma_60":62123.33,"sma_120":58760.0},{"date":"2026-03-09","open":86000,"high":89000,"low":77400,"close":84100,"volume":23134,"rsi_14":58.46,"sma_20":79790.0,"sma_60":62661.67,"sma_120":58975.0},{"date":"2026-03-10","open":86100,"high":88400,"low":83400,"close":84900,"volume":21559,"rsi_14":58.16,"sma_20":80795.0,"sma_60":63216.67,"sma_120":59192.5},{"date":"2026-03-11","open":87000,"high":89800,"low":84200,"close":84200,"volume":24528,"rsi_14":56.85,"sma_20":81690.0,"sma_60":63770.0,"sma_120":59400.0},{"date":"2026-03-12","open":84900,"high":86500,"low":84000,"close":85600,"volume":11874,"rsi_14":56.69,"sma_20":82705.0,"sma_60":64343.33,"sma_120":59620.0},{"date":"2026-03-13","open":83900,"high":94400,"low":82600,"close":85300,"volume":31786,"rsi_14":47.1,"sma_20":83645.0,"sma_60":64920.0,"sma_120":59834.17},{"date":"2026-03-16","open":91000,"high":91000,"low":85900,"close":89300,"volume":23073,"rsi_14":47.49,"sma_20":84665.0,"sma_60":64826.67,"sma_120":62807.5},{"date":"2026-03-17","open":88900,"high":89800,"low":76300,"close":77500,"volume":60535,"rsi_14":42.65,"sma_20":85040.0,"sma_60":65168.33,"sma_120":62890.83},{"date":"2026-03-18","open":78700,"high":84000,"low":64900,"close":66000,"volume":218918,"rsi_14":39.51,"sma_20":84770.0,"sma_60":65313.33,"sma_120":62871.67},{"date":"2026-03-19","open":65800,"high":66500,"low":61900,"close":63000,"volume":61036,"rsi_14":24.31,"sma_20":84270.0,"sma_60":65413.33,"sma_120":62844.17},{"date":"2026-03-20","open":63200,"high":64100,"low":61600,"close":62200,"volume":42811,"rsi_14":25.53,"sma_20":83645.0,"sma_60":65516.67,"sma_120":62805.0},{"date":"2026-03-23","open":61600,"high":61600,"low":58500,"close":59200,"volume":31551,"rsi_14":27.59,"sma_20":82145.0,"sma_60":65576.67,"sma_120":62756.67},{"date":"2026-03-24","open":60200,"high":61500,"low":57900,"close":59000,"volume":20451,"rsi_14":30.94,"sma_20":80460.0,"sma_60":65625.0,"sma_120":62710.83},{"date":"2026-03-25","open":59200,"high":59800,"low":58400,"close":59000,"volume":14409,"rsi_14":18.83,"sma_20":78980.0,"sma_60":65655.0,"sma_120":62665.0},{"date":"2026-03-26","open":59200,"high":59400,"low":56500,"close":57000,"volume":24804,"rsi_14":13.57,"sma_20":77675.0,"sma_60":65653.33,"sma_120":62598.33},{"date":"2026-03-27","open":55900,"high":58300,"low":55400,"close":57100,"volume":20838,"rsi_14":15.91,"sma_20":75605.0,"sma_60":65670.0,"sma_120":62540.0},{"date":"2026-03-30","open":56600,"high":57600,"low":55600,"close":57100,"volume":8445,"rsi_14":14.18,"sma_20":73740.0,"sma_60":65676.67,"sma_120":62479.17},{"date":"2026-03-31","open":56900,"high":57800,"low":55800,"close":56200,"volume":13172,"rsi_14":14.1,"sma_20":72225.0,"sma_60":65671.67,"sma_120":62425.0},{"date":"2026-04-01","open":57100,"high":58100,"low":56800,"close":57600,"volume":11859,"rsi_14":14.1,"sma_20":71120.0,"sma_60":65703.33,"sma_120":62371.67},{"date":"2026-04-02","open":57600,"high":58500,"low":54500,"close":56000,"volume":24590,"rsi_14":13.65,"sma_20":69530.0,"sma_60":65733.33,"sma_120":62292.5},{"date":"2026-04-03","open":56200,"high":57100,"low":55600,"close":56000,"volume":11132,"rsi_14":4.13,"sma_20":67815.0,"sma_60":65781.67,"sma_120":62213.33},{"date":"2026-04-06","open":56000,"high":57100,"low":55200,"close":55900,"volume":9490,"rsi_14":6.1,"sma_20":66405.0,"sma_60":65845.0,"sma_120":62159.17},{"date":"2026-04-07","open":56500,"high":57000,"low":55500,"close":55800,"volume":9089,"rsi_14":11.36,"sma_20":64950.0,"sma_60":65903.33,"sma_120":62103.33},{"date":"2026-04-08","open":56400,"high":58400,"low":56100,"close":57900,"volume":13422,"rsi_14":29.27,"sma_20":63635.0,"sma_60":66006.67,"sma_120":62074.17},{"date":"2026-04-09","open":57500,"high":58200,"low":56300,"close":56600,"volume":11492,"rsi_14":28.12,"sma_20":62185.0,"sma_60":66083.33,"sma_120":62025.83},{"date":"2026-04-10","open":56800,"high":58300,"low":56800,"close":58000,"volume":12120,"rsi_14":44.64,"sma_20":60820.0,"sma_60":66201.67,"sma_120":61992.5},{"date":"2026-04-13","open":57800,"high":58100,"low":56900,"close":57400,"volume":8497,"rsi_14":43.1,"sma_20":59225.0,"sma_60":66293.33,"sma_120":61957.5},{"date":"2026-04-14","open":57600,"high":59800,"low":57450,"close":58800,"volume":18810,"rsi_14":49.23,"sma_20":58290.0,"sma_60":66415.0,"sma_120":61931.67},{"date":"2026-04-15","open":59900,"high":60900,"low":59200,"close":60100,"volume":22715,"rsi_14":62.6,"sma_20":57995.0,"sma_60":66545.0,"sma_120":61918.33},{"date":"2026-04-16","open":60500,"high":61300,"low":59900,"close":60100,"volume":18035,"rsi_14":62.3,"sma_20":57850.0,"sma_60":66678.33,"sma_120":61911.67},{"date":"2026-04-17","open":60100,"high":61000,"low":59200,"close":60200,"volume":13356,"rsi_14":62.6,"sma_20":57750.0,"sma_60":66818.33,"sma_120":61915.0},{"date":"2026-04-20","open":60800,"high":61000,"low":60000,"close":60500,"volume":12843,"rsi_14":68.38,"sma_20":57815.0,"sma_60":66975.0,"sma_120":61930.0},{"date":"2026-04-21","open":60500,"high":63300,"low":60500,"close":62700,"volume":35927,"rsi_14":70.4,"sma_20":58000.0,"sma_60":67183.33,"sma_120":61964.17},{"date":"2026-04-22","open":63500,"high":80700,"low":63500,"close":70700,"volume":317227,"rsi_14":88.89,"sma_20":58585.0,"sma_60":67518.33,"sma_120":62063.33},{"date":"2026-04-23","open":69800,"high":69800,"low":64300,"close":64800,"volume":74958,"rsi_14":67.74,"sma_20":58975.0,"sma_60":67745.0,"sma_120":62107.5},{"date":"2026-04-24","open":65400,"high":70300,"low":63600,"close":67900,"volume":50673,"rsi_14":71.58,"sma_20":59515.0,"sma_60":68031.67,"sma_120":62184.17},{"date":"2026-04-27","open":67400,"high":69900,"low":65800,"close":68700,"volume":31231,"rsi_14":72.63,"sma_20":60095.0,"sma_60":68338.33,"sma_120":62271.67},{"date":"2026-04-28","open":69100,"high":73200,"low":67600,"close":71300,"volume":40569,"rsi_14":73.1,"sma_20":60850.0,"sma_60":68693.33,"sma_120":62378.33},{"date":"2026-04-29","open":71600,"high":72800,"low":69700,"close":70200,"volume":21101,"rsi_14":73.61,"sma_20":61480.0,"sma_60":69015.0,"sma_120":62477.5},{"date":"2026-04-30","open":70200,"high":70600,"low":65800,"close":66000,"volume":35119,"rsi_14":62.16,"sma_20":62415.0,"sma_60":62745.0,"sma_120":68155.0},{"date":"2026-05-04","open":65900,"high":67700,"low":65000,"close":67000,"volume":20094,"rsi_14":65.0,"sma_20":62530.0,"sma_60":69705.0,"sma_120":62743.33},{"date":"2026-05-06","open":67000,"high":67000,"low":64400,"close":65700,"volume":14622,"rsi_14":60.82,"sma_20":63020.0,"sma_60":69738.33,"sma_120":62805.0},{"date":"2026-05-07","open":65700,"high":66200,"low":63600,"close":65300,"volume":12971,"rsi_14":58.39,"sma_20":63495.0,"sma_60":69746.67,"sma_120":62859.17},{"date":"2026-05-08","open":65300,"high":66500,"low":63600,"close":64300,"volume":11446,"rsi_14":56.56,"sma_20":63815.0,"sma_60":69713.33,"sma_120":62900.83},{"date":"2026-05-11","open":63800,"high":65100,"low":62400,"close":62600,"volume":14237,"rsi_14":53.57,"sma_20":64115.0,"sma_60":69668.33,"sma_120":62929.17},{"date":"2026-05-12","open":63000,"high":63900,"low":60000,"close":61400,"volume":18982,"rsi_14":51.3,"sma_20":64285.0,"sma_60":69583.33,"sma_120":62944.17},{"date":"2026-05-13","open":61600,"high":62600,"low":59700,"close":60200,"volume":15448,"rsi_14":46.27,"sma_20":64425.0,"sma_60":69438.33,"sma_120":62948.33},{"date":"2026-05-14","open":59900,"high":61700,"low":59100,"close":60600,"volume":14995,"rsi_14":30.5,"sma_20":64515.0,"sma_60":69281.67,"sma_120":62950.0},{"date":"2026-05-15","open":61000,"high":61000,"low":57500,"close":58700,"volume":16690,"rsi_14":36.07,"sma_20":64445.0,"sma_60":69070.0,"sma_120":62922.5},{"date":"2026-05-18","open":58700,"high":58700,"low":55800,"close":57900,"volume":17264,"rsi_14":24.49,"sma_20":64335.0,"sma_60":68818.33,"sma_120":62889.17},{"date":"2026-05-19","open":56700,"high":57800,"low":55300,"close":55400,"volume":13956,"rsi_14":18.78,"sma_20":64095.0,"sma_60":68496.67,"sma_120":62832.5},{"date":"2026-05-20","open":54400,"high":55600,"low":53100,"close":53900,"volume":13831,"rsi_14":6.93,"sma_20":63765.0,"sma_60":67908.33,"sma_120":62740.0},{"date":"2026-05-21","open":54000,"high":56200,"low":54000,"close":55400,"volume":10860,"rsi_14":14.08,"sma_20":63400.0,"sma_60":67286.67,"sma_120":62714.17},{"date":"2026-05-22","open":55100,"high":56600,"low":52600,"close":56000,"volume":5062,"rsi_14":20.59,"sma_20":62665.0,"sma_60":66743.33,"sma_120":62697.5},{"date":"2026-05-26","open":56000,"high":56800,"low":54400,"close":54700,"volume":15972,"rsi_14":14.45,"sma_20":62160.0,"sma_60":66270.0,"sma_120":62669.17},{"date":"2026-05-27","open":54700,"high":55400,"low":52500,"close":53400,"volume":16402,"rsi_14":14.45,"sma_20":61435.0,"sma_60":65518.33,"sma_120":62628.33},{"date":"2026-05-28","open":53000,"high":55300,"low":52300,"close":53300,"volume":15220,"rsi_14":14.71,"sma_20":60665.0,"sma_60":64833.33,"sma_120":62580.0},{"date":"2026-05-29","open":53100,"high":54200,"low":51400,"close":52200,"volume":14998,"rsi_14":14.62,"sma_20":59710.0,"sma_60":64261.67,"sma_120":62533.33},{"date":"2026-06-01","open":51800,"high":51800,"low":49700,"close":50700,"volume":26198,"rsi_14":14.79,"sma_20":58735.0,"sma_60":63778.33,"sma_120":62470.83},{"date":"2026-06-02","open":50400,"high":51000,"low":48500,"close":50000,"volume":10885,"rsi_14":15.24,"sma_20":57935.0,"sma_60":63148.33,"sma_120":62408.33},{"date":"2026-06-04","open":49700,"high":51100,"low":49500,"close":50300,"volume":5806,"rsi_14":18.06,"sma_20":57100.0,"sma_60":62481.67,"sma_120":62348.33},{"date":"2026-06-05","open":50000,"high":50700,"low":48400,"close":49000,"volume":6797,"rsi_14":14.63,"sma_20":56265.0,"sma_60":61896.67,"sma_120":62275.0},{"date":"2026-06-08","open":47000,"high":48850,"low":46700,"close":46700,"volume":10215,"rsi_14":14.29,"sma_20":55335.0,"sma_60":61260.0,"sma_120":62200.0},{"date":"2026-06-09","open":45850,"high":49450,"low":45850,"close":48350,"volume":6707,"rsi_14":22.95,"sma_20":54537.5,"sma_60":60662.5,"sma_120":62129.58},{"date":"2026-06-10","open":46600,"high":49500,"low":46600,"close":48450,"volume":9545,"rsi_14":27.21,"sma_20":53830.0,"sma_60":60043.33,"sma_120":62058.33},{"date":"2026-06-11","open":48000,"high":49250,"low":47450,"close":48850,"volume":6829,"rsi_14":32.16,"sma_20":53202.5,"sma_60":59435.83,"sma_120":61987.92},{"date":"2026-06-12","open":48850,"high":50100,"low":48850,"close":49150,"volume":8249,"rsi_14":25.87,"sma_20":52650.0,"sma_60":58766.67,"sma_120":61922.5},{"date":"2026-06-15","open":49150,"high":50500,"low":49150,"close":50000,"volume":4088,"rsi_14":27.27,"sma_20":52120.0,"sma_60":58308.33,"sma_120":61872.5},{"date":"2026-06-16","open":50800,"high":51400,"low":49850,"close":50400,"volume":4846,"rsi_14":32.52,"sma_20":51705.0,"sma_60":58048.33,"sma_120":61829.17},{"date":"2026-06-17","open":50600,"high":52100,"low":50200,"close":51300,"volume":6995,"rsi_14":66.67,"sma_20":50055.0,"sma_60":57001.67,"sma_120":61481.67},{"date":"2026-06-18","open":50900,"high":51100,"low":49350,"close":49500,"volume":6682,"rsi_14":36.03,"sma_20":51080.0,"sma_60":57641.67,"sma_120":61725.0},{"date":"2026-06-19","open":49600,"high":59300,"low":49600,"close":57600,"volume":120814,"rsi_14":63.11,"sma_20":51265.0,"sma_60":57615.0,"sma_120":61729.17},{"date":"2026-06-22","open":57700,"high":59300,"low":54800,"close":56700,"volume":29292,"rsi_14":65.0,"sma_20":51330.0,"sma_60":57576.67,"sma_120":61734.17},{"date":"2026-06-23","open":55500,"high":56400,"low":50900,"close":51100,"volume":20559,"rsi_14":52.21,"sma_20":51085.0,"sma_60":57445.0,"sma_120":61687.5},{"date":"2026-06-24","open":51100,"high":53600,"low":49100,"close":51000,"volume":12618,"rsi_14":51.42,"sma_20":50900.0,"sma_60":57345.0,"sma_120":61641.67},{"date":"2026-06-25","open":51300,"high":52100,"low":50000,"close":50800,"volume":6776,"rsi_14":53.81,"sma_20":50770.0,"sma_60":57240.0,"sma_120":61600.83},{"date":"2026-06-26","open":50100,"high":53800,"low":50000,"close":52800,"volume":22234,"rsi_14":63.09,"sma_20":50745.0,"sma_60":57168.33,"sma_120":61589.17},{"date":"2026-06-29","open":51700,"high":56300,"low":50700,"close":56300,"volume":17465,"rsi_14":65.81,"sma_20":50950.0,"sma_60":57170.0,"sma_120":61615.83},{"date":"2026-06-30","open":56400,"high":56600,"low":53100,"close":53300,"volume":15902,"rsi_14":58.65,"sma_20":51080.0,"sma_60":57098.33,"sma_120":61625.83},{"date":"2026-07-01","open":52600,"high":53200,"low":49800,"close":51800,"volume":17981,"rsi_14":55.06,"sma_20":51170.0,"sma_60":57028.33,"sma_120":61621.67},{"date":"2026-07-02","open":50400,"high":51900,"low":47450,"close":47450,"volume":22119,"rsi_14":47.44,"sma_20":51027.5,"sma_60":56885.83,"sma_120":61586.25},{"date":"2026-07-03","open":47400,"high":48350,"low":46250,"close":47950,"volume":10579,"rsi_14":46.88,"sma_20":50975.0,"sma_60":56753.33,"sma_120":61552.5},{"date":"2026-07-06","open":47300,"high":48500,"low":46850,"close":47500,"volume":9222,"rsi_14":45.59,"sma_20":51015.0,"sma_60":56615.0,"sma_120":61524.17},{"date":"2026-07-07","open":47450,"high":48100,"low":46050,"close":46650,"volume":8734,"rsi_14":42.92,"sma_20":50930.0,"sma_60":56427.5,"sma_120":61480.42},{"date":"2026-07-08","open":45500,"high":47200,"low":44850,"close":45000,"volume":10984,"rsi_14":43.12,"sma_20":50757.5,"sma_60":56234.17,"sma_120":61426.25},{"date":"2026-07-09","open":45000,"high":46000,"low":44100,"close":45250,"volume":8364,"rsi_14":25.15,"sma_20":50577.5,"sma_60":56021.67,"sma_120":61367.5},{"date":"2026-07-10","open":45000,"high":47000,"low":45000,"close":46500,"volume":6538,"rsi_14":29.76,"sma_20":50445.0,"sma_60":55840.0,"sma_120":61320.83},{"date":"2026-07-13","open":47000,"high":47450,"low":43300,"close":43300,"volume":12937,"rsi_14":32.89,"sma_20":50110.0,"sma_60":55581.67,"sma_120":61250.0},{"date":"2026-07-14","open":43150,"high":44500,"low":42100,"close":44050,"volume":17870,"rsi_14":35.18,"sma_20":49792.5,"sma_60":55314.17,"sma_120":61191.25},{"date":"2026-07-15","open":44050,"high":46100,"low":44050,"close":45550,"volume":6591,"rsi_14":39.39,"sma_20":49505.0,"sma_60":55071.67,"sma_120":61152.5},{"date":"2026-07-16","open":45350,"high":46300,"low":44550,"close":45500,"volume":3719,"rsi_14":33.99,"sma_20":49305.0,"sma_60":54826.67,"sma_120":61110.0},{"date":"2026-07-20","open":44500,"high":45900,"low":43800,"close":44900,"volume":5178,"rsi_14":21.36,"sma_20":48670.0,"sma_60":54566.67,"sma_120":61057.5},{"date":"2026-07-21","open":44550,"high":44900,"low":43250,"close":43650,"volume":6538,"rsi_14":23.42,"sma_20":48017.5,"sma_60":54249.17,"sma_120":60998.75},{"date":"2026-07-22","open":44450,"high":44900,"low":43650,"close":43650,"volume":4633,"rsi_14":25.53,"sma_20":47645.0,"sma_60":53798.33,"sma_120":60943.33},{"date":"2026-07-23","open":43700,"high":46300,"low":43700,"close":46250,"volume":7345,"rsi_14":45.97,"sma_20":47407.5,"sma_60":53489.17,"sma_120":60912.08},{"date":"2026-07-24","open":45500,"high":46250,"low":44150,"close":44400,"volume":6749,"rsi_14":39.08,"sma_20":47087.5,"sma_60":53097.5,"sma_120":60857.92},{"date":"2026-07-27","open":44650,"high":46100,"low":43750,"close":44400,"volume":3996,"rsi_14":40.19,"sma_20":46667.5,"sma_60":52692.5,"sma_120":60804.58},{"date":"2026-07-28","open":44100,"high":44100,"low":41500,"close":43500,"volume":9853,"rsi_14":40.06,"sma_20":46027.5,"sma_60":52229.17,"sma_120":60743.75},{"date":"2026-07-29","open":42650,"high":43050,"low":39000,"close":40900,"volume":16967,"rsi_14":37.8,"sma_20":45407.5,"sma_60":51740.83,"sma_120":60637.08},{"date":"2026-07-30","open":39100,"high":42500,"low":39100,"close":39900,"volume":6641,"rsi_14":34.76,"sma_20":44812.5,"sma_60":51305.83,"sma_120":60445.42},{"date":"2026-07-31","open":40500,"high":44150,"low":40500,"close":43750,"volume":10263,"rsi_14":43.18,"sma_20":44627.5,"sma_60":50918.33,"sma_120":60311.67},{"date":"2026-08-03","open":42800,"high":45450,"low":42800,"close":44500,"volume":2795,"rsi_14":53.39,"sma_20":44455.0,"sma_60":50565.0,"sma_120":60151.67},{"date":"2026-08-04","open":44500,"high":46100,"low":44500,"close":45250,"volume":8649,"rsi_14":53.39,"sma_20":44342.5,"sma_60":50230.83,"sma_120":59988.75},{"date":"2026-08-05","open":46100,"high":46650,"low":45650,"close":45750,"volume":4238,"rsi_14":50.6,"sma_20":44297.5,"sma_60":49921.67,"sma_120":59817.5},{"date":"2026-08-06","open":45100,"high":46600,"low":44950,"close":45750,"volume":2250,"rsi_14":50.75,"sma_20":44335.0,"sma_60":49640.83,"sma_120":59654.58},{"date":"2026-08-07","open":45750,"high":46650,"low":45350,"close":46500,"volume":3783,"rsi_14":54.76,"sma_20":44397.5,"sma_60":49392.5,"sma_120":59487.92},{"date":"2026-08-10","open":46200,"high":48400,"low":46200,"close":48100,"volume":7544,"rsi_14":62.97,"sma_20":44477.5,"sma_60":49190.83,"sma_120":59314.58},{"date":"2026-08-11","open":47650,"high":49000,"low":47300,"close":48450,"volume":3819,"rsi_14":63.71,"sma_20":44735.0,"sma_60":48988.33,"sma_120":59135.0},{"date":"2026-08-12","open":48400,"high":49100,"low":47850,"close":48450,"volume":3889,"rsi_14":57.38,"sma_20":44955.0,"sma_60":48817.5,"sma_120":58943.75},{"date":"2026-08-13","open":48100,"high":48900,"low":47500,"close":48600,"volume":3098,"rsi_14":65.91,"sma_20":45107.5,"sma_60":48662.5,"sma_120":58740.42},{"date":"2026-08-14","open":48550,"high":49200,"low":48350,"close":49150,"volume":3818,"rsi_14":67.27,"sma_20":45290.0,"sma_60":48558.33,"sma_120":58527.5},{"date":"2026-08-18","open":49650,"high":50200,"low":47150,"close":47900,"volume":10616,"rsi_14":65.6,"sma_20":45440.0,"sma_60":48458.33,"sma_120":58183.33},{"date":"2026-08-19","open":47000,"high":48800,"low":46000,"close":47850,"volume":4672,"rsi_14":80.09,"sma_20":45650.0,"sma_60":48332.5,"sma_120":57809.58},{"date":"2026-08-20","open":47400,"high":48800,"low":47100,"close":47850,"volume":4463,"rsi_14":87.68,"sma_20":45860.0,"sma_60":48196.67,"sma_120":57470.0},{"date":"2026-08-21","open":47050,"high":47600,"low":46150,"close":46250,"volume":4663,"rsi_14":65.06,"sma_20":45860.0,"sma_60":48055.83,"sma_120":57162.92},{"date":"2026-08-24","open":45550,"high":46800,"low":45400,"close":45700,"volume":5816,"rsi_14":57.41,"sma_20":45925.0,"sma_60":47927.5,"sma_120":56722.92},{"date":"2026-08-25","open":45350,"high":48300,"low":44850,"close":47400,"volume":9801,"rsi_14":61.88,"sma_20":46075.0,"sma_60":47829.17,"sma_120":56331.25},{"date":"2026-08-26","open":48100,"high":48100,"low":45900,"close":47500,"volume":4932,"rsi_14":60.12,"sma_20":46275.0,"sma_60":47750.83,"sma_120":56006.25},{"date":"2026-08-27","open":47500,"high":47600,"low":46550,"close":47050,"volume":2382,"rsi_14":57.14,"sma_20":46582.5,"sma_60":47690.0,"sma_120":55734.17},{"date":"2026-08-28","open":46800,"high":47100,"low":46300,"close":46700,"volume":1164,"rsi_14":51.15,"sma_20":46922.5,"sma_60":47635.0,"sma_120":55391.67},{"date":"2026-08-31","open":47400,"high":48350,"low":45600,"close":47850,"volume":4743,"rsi_14":48.48,"sma_20":47127.5,"sma_60":47594.17,"sma_120":55037.92},{"date":"2026-09-01","open":48350,"high":48350,"low":46600,"close":47800,"volume":2502,"rsi_14":45.91,"sma_20":47292.5,"sma_60":47574.17,"sma_120":54735.42},{"date":"2026-09-02","open":46500,"high":47750,"low":46450,"close":46500,"volume":2348,"rsi_14":39.46,"sma_20":47355.0,"sma_60":47570.83,"sma_120":54415.42},{"date":"2026-09-03","open":47850,"high":47850,"low":46100,"close":46850,"volume":2664,"rsi_14":40.74,"sma_20":47410.0,"sma_60":47545.83,"sma_120":54104.17},{"date":"2026-09-04","open":46900,"high":47650,"low":45900,"close":47400,"volume":1549,"rsi_14":40.74,"sma_20":47492.5,"sma_60":47528.33,"sma_120":53785.83},{"date":"2026-09-07","open":47150,"high":47900,"low":46750,"close":47800,"volume":4094,"rsi_14":49.42,"sma_20":47557.5,"sma_60":47510.83,"sma_120":53473.33},{"date":"2026-09-08","open":47500,"high":47900,"low":46200,"close":47100,"volume":2358,"rsi_14":45.95,"sma_20":47507.5,"sma_60":47476.67,"sma_120":53121.67},{"date":"2026-09-09","open":47850,"high":47850,"low":46550,"close":47150,"volume":1941,"rsi_14":46.24,"sma_20":47442.5,"sma_60":47429.17,"sma_120":52868.75},{"date":"2026-09-10","open":47550,"high":47550,"low":46000,"close":46300,"volume":3836,"rsi_14":50.29,"sma_20":47335.0,"sma_60":47360.83,"sma_120":52704.58},{"date":"2026-09-11","open":46550,"high":47000,"low":46000,"close":46900,"volume":2239,"rsi_14":56.98,"sma_20":47250.0,"sma_60":47287.5,"sma_120":52570.42},{"date":"2026-09-14","open":46900,"high":53400,"low":46400,"close":52300,"volume":29539,"rsi_14":69.92,"sma_20":47407.5,"sma_60":47334.17,"sma_120":52487.92},{"date":"2026-09-15","open":51400,"high":51400,"low":48100,"close":48850,"volume":14566,"rsi_14":54.31,"sma_20":47455.0,"sma_60":47188.33,"sma_120":52401.67},{"date":"2026-09-16","open":49000,"high":51400,"low":47600,"close":48300,"volume":17025,"rsi_14":53.97,"sma_20":47477.5,"sma_60":47048.33,"sma_120":52312.5},{"date":"2026-09-17","open":48400,"high":48400,"low":43500,"close":45250,"volume":14402,"rsi_14":46.07,"sma_20":47347.5,"sma_60":46950.83,"sma_120":52197.92},{"date":"2026-09-18","open":46200,"high":46450,"low":44300,"close":46100,"volume":19424,"rsi_14":45.18,"sma_20":47340.0,"sma_60":46869.17,"sma_120":52107.08},{"date":"2026-09-21","open":45800,"high":45850,"low":44150,"close":44500,"volume":9182,"rsi_14":41.62,"sma_20":47280.0,"sma_60":46764.17,"sma_120":52002.08},{"date":"2026-09-22","open":44200,"high":44700,"low":43950,"close":44700,"volume":6561,"rsi_14":45.16,"sma_20":47145.0,"sma_60":46629.17,"sma_120":51898.75},{"date":"2026-09-23","open":44300,"high":46750,"low":44200,"close":45000,"volume":5101,"rsi_14":45.01,"sma_20":47020.0,"sma_60":46440.83,"sma_120":51805.42},{"date":"2026-09-28","open":44100,"high":44850,"low":43900,"close":44150,"volume":4227,"rsi_14":41.38,"sma_20":46875.0,"sma_60":46288.33,"sma_120":51693.33},{"date":"2026-09-29","open":43750,"high":45200,"low":42600,"close":43750,"volume":7799,"rsi_14":39.26,"sma_20":46727.5,"sma_60":46154.17,"sma_120":51591.25},{"date":"2026-09-30","open":43500,"high":43800,"low":42850,"close":43550,"volume":4051,"rsi_14":40.33,"sma_20":46512.5,"sma_60":46089.17,"sma_120":51487.5},{"date":"2026-10-01","open":43100,"high":43850,"low":42800,"close":43850,"volume":2871,"rsi_14":41.13,"sma_20":46315.0,"sma_60":46020.83,"sma_120":51387.08},{"date":"2026-10-02","open":44300,"high":45400,"low":42050,"close":43450,"volume":2141,"rsi_14":42.15,"sma_20":46162.5,"sma_60":45953.33,"sma_120":51284.17},{"date":"2026-10-06","open":43900,"high":44400,"low":43200,"close":44250,"volume":4578,"rsi_14":42.78,"sma_20":46032.5,"sma_60":45913.33,"sma_120":51170.42},{"date":"2026-10-07","open":44550,"high":50000,"low":44250,"close":47850,"volume":32335,"rsi_14":36.56,"sma_20":46055.0,"sma_60":45960.83,"sma_120":51097.5},{"date":"2026-10-08","open":46850,"high":49000,"low":46200,"close":48850,"volume":8209,"rsi_14":50.0,"sma_20":46107.5,"sma_60":46020.83,"sma_120":51021.25},{"date":"2026-10-12","open":48050,"high":48050,"low":45000,"close":45700,"volume":6319,"rsi_14":42.22,"sma_20":46037.5,"sma_60":46007.5,"sma_120":50923.75},{"date":"2026-10-13","open":44150,"high":45500,"low":43600,"close":44700,"volume":8616,"rsi_14":48.12,"sma_20":45915.0,"sma_60":46030.83,"sma_120":50806.25},{"date":"2026-10-14","open":44900,"high":46300,"low":44100,"close":44850,"volume":3782,"rsi_14":45.52,"sma_20":45842.5,"sma_60":46044.17,"sma_120":50679.17},{"date":"2026-10-15","open":43500,"high":45200,"low":41000,"close":42400,"volume":9576,"rsi_14":42.91,"sma_20":45617.5,"sma_60":45991.67,"sma_120":50531.67},{"date":"2026-10-16","open":43300,"high":45300,"low":41950,"close":44650,"volume":4587,"rsi_14":49.85,"sma_20":45235.0,"sma_60":45977.5,"sma_120":50402.08},{"date":"2026-10-19","open":43100,"high":46350,"low":43100,"close":46250,"volume":2900,"rsi_14":53.44,"sma_20":45105.0,"sma_60":46000.0,"sma_120":50283.33},{"date":"2026-10-20","open":45700,"high":45700,"low":43050,"close":44500,"volume":3085,"rsi_14":50.92,"sma_20":44915.0,"sma_60":46014.17,"sma_120":50131.67},{"date":"2026-10-21","open":44800,"high":45150,"low":43850,"close":44800,"volume":3770,"rsi_14":52.77,"sma_20":44892.5,"sma_60":46033.33,"sma_120":49915.83},{"date":"2026-10-22","open":45200,"high":45200,"low":42250,"close":43650,"volume":6781,"rsi_14":50.25,"sma_20":44770.0,"sma_60":45990.0,"sma_120":49739.58},{"date":"2026-10-23","open":41998,"high":42900,"low":40095,"close":42900,"volume":2718}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8037.664103632492,"pbr":0.2,"per":5.34,"roa":0.09,"roe":0.12,"grade":"C","comment":"PER 5.34배, ROE 0.12%","revenue":274632305180.0,"analysis":"PER 5.3배입니다. ROE 0.1%입니다. 시가총액 1015.50억. 매출 2746.32억, 영업이익 173.08억.","eps_basis":"TTM","debt_ratio":0.23161676807639034,"market_cap":101431944900,"net_income":17913422215.0,"total_debt":115853100629.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":616046163468.0,"total_equity":500193062839.0,"profit_margin":6.52,"revenue_basis":"TTM","dividend_yield":1.16,"net_income_basis":"TTM","operating_income":17308336686.0,"operating_margin":6.3,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":42900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":71506.0},{"date":"2016-10-25","close":70982.0},{"date":"2016-10-26","close":70458.0},{"date":"2016-10-27","close":70772.0},{"date":"2016-10-28","close":70877.0},{"date":"2016-10-31","close":70982.0},{"date":"2016-11-01","close":68990.0},{"date":"2016-11-02","close":65110.0},{"date":"2016-11-03","close":63223.0},{"date":"2016-11-04","close":62594.0},{"date":"2016-11-07","close":67627.0},{"date":"2016-11-08","close":69199.0},{"date":"2016-11-09","close":68466.0},{"date":"2016-11-10","close":73393.0},{"date":"2016-11-11","close":71401.0},{"date":"2016-11-14","close":71296.0},{"date":"2016-11-15","close":73079.0},{"date":"2016-11-16","close":73393.0},{"date":"2016-11-17","close":73918.0},{"date":"2016-11-18","close":74652.0},{"date":"2016-11-21","close":73708.0},{"date":"2016-11-22","close":73393.0},{"date":"2016-11-23","close":72974.0},{"date":"2016-11-24","close":73393.0},{"date":"2016-11-25","close":73393.0},{"date":"2016-11-28","close":72974.0},{"date":"2016-11-29","close":72974.0},{"date":"2016-11-30","close":72345.0},{"date":"2016-12-01","close":72869.0},{"date":"2016-12-02","close":72974.0},{"date":"2016-12-05","close":73079.0},{"date":"2016-12-06","close":72869.0},{"date":"2016-12-07","close":73393.0},{"date":"2016-12-08","close":73393.0},{"date":"2016-12-09","close":73393.0},{"date":"2016-12-12","close":74547.0},{"date":"2016-12-13","close":74966.0},{"date":"2016-12-14","close":74127.0},{"date":"2016-12-15","close":74442.0},{"date":"2016-12-16","close":74861.0},{"date":"2016-12-19","close":75385.0},{"date":"2016-12-20","close":76119.0},{"date":"2016-12-21","close":76853.0},{"date":"2016-12-22","close":76853.0},{"date":"2016-12-23","close":77273.0},{"date":"2016-12-26","close":77273.0},{"date":"2016-12-27","close":79999.0},{"date":"2016-12-28","close":78426.0},{"date":"2016-12-29","close":80418.0},{"date":"2017-01-02","close":79684.0},{"date":"2017-01-03","close":79684.0},{"date":"2017-01-04","close":77063.0},{"date":"2017-01-05","close":78111.0},{"date":"2017-01-06","close":77273.0},{"date":"2017-01-09","close":76853.0},{"date":"2017-01-10","close":77902.0},{"date":"2017-01-11","close":78007.0},{"date":"2017-01-12","close":78007.0},{"date":"2017-01-13","close":77692.0},{"date":"2017-01-16","close":77692.0},{"date":"2017-01-17","close":78007.0},{"date":"2017-01-18","close":78111.0},{"date":"2017-01-19","close":78111.0},{"date":"2017-01-20","close":77587.0},{"date":"2017-01-23","close":78111.0},{"date":"2017-01-24","close":80104.0},{"date":"2017-01-25","close":79579.0},{"date":"2017-01-26","close":79055.0},{"date":"2017-01-31","close":79789.0},{"date":"2017-02-01","close":79999.0},{"date":"2017-02-02","close":78426.0},{"date":"2017-02-03","close":78950.0},{"date":"2017-02-06","close":78426.0},{"date":"2017-02-07","close":77482.0},{"date":"2017-02-08","close":77378.0},{"date":"2017-02-09","close":78111.0},{"date":"2017-02-10","close":78636.0},{"date":"2017-02-13","close":77797.0},{"date":"2017-02-14","close":78845.0},{"date":"2017-02-15","close":79370.0},{"date":"2017-02-16","close":78741.0},{"date":"2017-02-17","close":78636.0},{"date":"2017-02-20","close":78636.0},{"date":"2017-02-21","close":77482.0},{"date":"2017-02-22","close":77587.0},{"date":"2017-02-23","close":77482.0},{"date":"2017-02-24","close":77692.0},{"date":"2017-02-27","close":77797.0},{"date":"2017-02-28","close":77902.0},{"date":"2017-03-02","close":77063.0},{"date":"2017-03-03","close":76539.0},{"date":"2017-03-06","close":76539.0},{"date":"2017-03-07","close":75595.0},{"date":"2017-03-08","close":74756.0},{"date":"2017-03-09","close":74966.0},{"date":"2017-03-10","close":73918.0},{"date":"2017-03-13","close":74127.0},{"date":"2017-03-14","close":74442.0},{"date":"2017-03-15","close":74127.0},{"date":"2017-03-16","close":74127.0},{"date":"2017-03-17","close":74232.0},{"date":"2017-03-20","close":73393.0},{"date":"2017-03-21","close":74022.0},{"date":"2017-03-22","close":75176.0},{"date":"2017-03-23","close":76539.0},{"date":"2017-03-24","close":76015.0},{"date":"2017-03-27","close":76539.0},{"date":"2017-03-28","close":77902.0},{"date":"2017-03-29","close":75700.0},{"date":"2017-03-30","close":75700.0},{"date":"2017-03-31","close":75700.0},{"date":"2017-04-03","close":75700.0},{"date":"2017-04-04","close":75700.0},{"date":"2017-04-05","close":75700.0},{"date":"2017-04-06","close":75700.0},{"date":"2017-04-07","close":75700.0},{"date":"2017-04-10","close":75700.0},{"date":"2017-04-11","close":75700.0},{"date":"2017-04-12","close":75700.0},{"date":"2017-04-13","close":75700.0},{"date":"2017-04-14","close":75700.0},{"date":"2017-04-17","close":75700.0},{"date":"2017-04-18","close":75700.0},{"date":"2017-04-19","close":75700.0},{"date":"2017-04-20","close":75700.0},{"date":"2017-04-21","close":75700.0},{"date":"2017-04-24","close":75700.0},{"date":"2017-04-25","close":75700.0},{"date":"2017-04-26","close":75700.0},{"date":"2017-04-27","close":75700.0},{"date":"2017-04-28","close":75700.0},{"date":"2017-05-02","close":75700.0},{"date":"2017-05-04","close":75700.0},{"date":"2017-05-08","close":75700.0},{"date":"2017-05-10","close":75700.0},{"date":"2017-05-11","close":75700.0},{"date":"2017-05-12","close":59600.0},{"date":"2017-05-15","close":56200.0},{"date":"2017-05-16","close":55200.0},{"date":"2017-05-17","close":53500.0},{"date":"2017-05-18","close":53800.0},{"date":"2017-05-19","close":54700.0},{"date":"2017-05-22","close":53700.0},{"date":"2017-05-23","close":54000.0},{"date":"2017-05-24","close":54200.0},{"date":"2017-05-25","close":53900.0},{"date":"2017-05-26","close":55300.0},{"date":"2017-05-29","close":55100.0},{"date":"2017-05-30","close":54200.0},{"date":"2017-05-31","close":54100.0},{"date":"2017-06-01","close":53800.0},{"date":"2017-06-02","close":54500.0},{"date":"2017-06-05","close":54100.0},{"date":"2017-06-07","close":53700.0},{"date":"2017-06-08","close":53500.0},{"date":"2017-06-09","close":53400.0},{"date":"2017-06-12","close":53700.0},{"date":"2017-06-13","close":55000.0},{"date":"2017-06-14","close":55900.0},{"date":"2017-06-15","close":55900.0},{"date":"2017-06-16","close":55400.0},{"date":"2017-06-19","close":56600.0},{"date":"2017-06-20","close":57000.0},{"date":"2017-06-21","close":56600.0},{"date":"2017-06-22","close":56100.0},{"date":"2017-06-23","close":55600.0},{"date":"2017-06-26","close":55700.0},{"date":"2017-06-27","close":55500.0},{"date":"2017-06-28","close":55200.0},{"date":"2017-06-29","close":55200.0},{"date":"2017-06-30","close":54900.0},{"date":"2017-07-03","close":55000.0},{"date":"2017-07-04","close":54600.0},{"date":"2017-07-05","close":54500.0},{"date":"2017-07-06","close":54300.0},{"date":"2017-07-07","close":54000.0},{"date":"2017-07-10","close":53800.0},{"date":"2017-07-11","close":53300.0},{"date":"2017-07-12","close":53600.0},{"date":"2017-07-13","close":53500.0},{"date":"2017-07-14","close":53700.0},{"date":"2017-07-17","close":53800.0},{"date":"2017-07-18","close":53900.0},{"date":"2017-07-19","close":53500.0},{"date":"2017-07-20","close":53900.0},{"date":"2017-07-21","close":53600.0},{"date":"2017-07-24","close":53400.0},{"date":"2017-07-25","close":53400.0},{"date":"2017-07-26","close":53500.0},{"date":"2017-07-27","close":53300.0},{"date":"2017-07-28","close":52800.0},{"date":"2017-07-31","close":53200.0},{"date":"2017-08-01","close":53400.0},{"date":"2017-08-02","close":53800.0},{"date":"2017-08-03","close":53600.0},{"date":"2017-08-04","close":54100.0},{"date":"2017-08-07","close":53300.0},{"date":"2017-08-08","close":54000.0},{"date":"2017-08-09","close":53200.0},{"date":"2017-08-10","close":53600.0},{"date":"2017-08-11","close":53700.0},{"date":"2017-08-14","close":53900.0},{"date":"2017-08-16","close":53000.0},{"date":"2017-08-17","close":52400.0},{"date":"2017-08-18","close":52700.0},{"date":"2017-08-21","close":52400.0},{"date":"2017-08-22","close":52700.0},{"date":"2017-08-23","close":54300.0},{"date":"2017-08-24","close":54700.0},{"date":"2017-08-25","close":54500.0},{"date":"2017-08-28","close":54400.0},{"date":"2017-08-29","close":54000.0},{"date":"2017-08-30","close":53900.0},{"date":"2017-08-31","close":53500.0},{"date":"2017-09-01","close":53800.0},{"date":"2017-09-04","close":53400.0},{"date":"2017-09-05","close":53500.0},{"date":"2017-09-06","close":53400.0},{"date":"2017-09-07","close":53000.0},{"date":"2017-09-08","close":52700.0},{"date":"2017-09-11","close":51500.0},{"date":"2017-09-12","close":51600.0},{"date":"2017-09-13","close":51200.0},{"date":"2017-09-14","close":50900.0},{"date":"2017-09-15","close":50200.0},{"date":"2017-09-18","close":50000.0},{"date":"2017-09-19","close":49500.0},{"date":"2017-09-20","close":49450.0},{"date":"2017-09-21","close":50400.0},{"date":"2017-09-22","close":50400.0},{"date":"2017-09-25","close":48500.0},{"date":"2017-09-26","close":49200.0},{"date":"2017-09-27","close":49100.0},{"date":"2017-09-28","close":48900.0},{"date":"2017-09-29","close":48450.0},{"date":"2017-10-10","close":47050.0},{"date":"2017-10-11","close":47450.0},{"date":"2017-10-12","close":47600.0},{"date":"2017-10-13","close":47550.0},{"date":"2017-10-16","close":48000.0},{"date":"2017-10-17","close":47250.0},{"date":"2017-10-18","close":46400.0},{"date":"2017-10-19","close":46550.0},{"date":"2017-10-20","close":46500.0},{"date":"2017-10-23","close":46050.0},{"date":"2017-10-24","close":45600.0},{"date":"2017-10-25","close":45950.0},{"date":"2017-10-26","close":46150.0},{"date":"2017-10-27","close":46800.0},{"date":"2017-10-30","close":46000.0},{"date":"2017-10-31","close":46000.0},{"date":"2017-11-01","close":46000.0},{"date":"2017-11-02","close":45950.0},{"date":"2017-11-03","close":46500.0},{"date":"2017-11-06","close":46400.0},{"date":"2017-11-07","close":46350.0},{"date":"2017-11-08","close":46000.0},{"date":"2017-11-09","close":46250.0},{"date":"2017-11-10","close":46000.0},{"date":"2017-11-13","close":45650.0},{"date":"2017-11-14","close":46050.0},{"date":"2017-11-15","close":46600.0},{"date":"2017-11-16","close":46600.0},{"date":"2017-11-17","close":46550.0},{"date":"2017-11-20","close":46650.0},{"date":"2017-11-21","close":45900.0},{"date":"2017-11-22","close":45850.0},{"date":"2017-11-23","close":44900.0},{"date":"2017-11-24","close":44150.0},{"date":"2017-11-27","close":43950.0},{"date":"2017-11-28","close":43250.0},{"date":"2017-11-29","close":43150.0},{"date":"2017-11-30","close":43200.0},{"date":"2017-12-01","close":43350.0},{"date":"2017-12-04","close":43100.0},{"date":"2017-12-05","close":43550.0},{"date":"2017-12-06","close":43500.0},{"date":"2017-12-07","close":43150.0},{"date":"2017-12-08","close":42600.0},{"date":"2017-12-11","close":42850.0},{"date":"2017-12-12","close":42750.0},{"date":"2017-12-13","close":42000.0},{"date":"2017-12-14","close":42800.0},{"date":"2017-12-15","close":42600.0},{"date":"2017-12-18","close":42650.0},{"date":"2017-12-19","close":42600.0},{"date":"2017-12-20","close":42500.0},{"date":"2017-12-21","close":42550.0},{"date":"2017-12-22","close":42900.0},{"date":"2017-12-26","close":43000.0},{"date":"2017-12-27","close":43050.0},{"date":"2017-12-28","close":42750.0},{"date":"2018-01-02","close":38218.1484},{"date":"2018-01-03","close":38128.5391},{"date":"2018-01-04","close":37232.4531},{"date":"2018-01-05","close":37232.4531},{"date":"2018-01-08","close":36829.2148},{"date":"2018-01-09","close":36739.6055},{"date":"2018-01-10","close":36515.582},{"date":"2018-01-11","close":36739.6055},{"date":"2018-01-12","close":36649.9961},{"date":"2018-01-15","close":36291.5547},{"date":"2018-01-16","close":36560.3828},{"date":"2018-01-17","close":37008.4336},{"date":"2018-01-18","close":37859.7148},{"date":"2018-01-19","close":37725.3008},{"date":"2018-01-22","close":37680.4961},{"date":"2018-01-23","close":37635.6953},{"date":"2018-01-24","close":37949.3203},{"date":"2018-01-25","close":38038.9336},{"date":"2018-01-26","close":38755.8047},{"date":"2018-01-29","close":39338.2617},{"date":"2018-01-30","close":39069.4375},{"date":"2018-01-31","close":39293.4609},{"date":"2018-02-01","close":39562.2852},{"date":"2018-02-02","close":40010.332},{"date":"2018-02-05","close":39741.5039},{"date":"2018-02-06","close":39831.1094},{"date":"2018-02-07","close":40861.6094},{"date":"2018-02-08","close":41040.832},{"date":"2018-02-09","close":41399.2695},{"date":"2018-02-12","close":42071.332},{"date":"2018-02-13","close":42608.9883},{"date":"2018-02-14","close":43057.0312},{"date":"2018-02-19","close":42833.0078},{"date":"2018-02-20","close":43101.8281},{"date":"2018-02-21","close":43057.0312},{"date":"2018-02-22","close":42026.5195},{"date":"2018-02-23","close":41847.3086},{"date":"2018-02-26","close":41757.6992},{"date":"2018-02-27","close":40010.332},{"date":"2018-02-28","close":39562.2852},{"date":"2018-03-02","close":41220.043},{"date":"2018-03-05","close":40547.9805},{"date":"2018-03-06","close":39472.6758},{"date":"2018-03-07","close":39427.8672},{"date":"2018-03-08","close":39786.3047},{"date":"2018-03-09","close":39472.6758},{"date":"2018-03-12","close":38979.8242},{"date":"2018-03-13","close":38173.3477},{"date":"2018-03-14","close":38218.1484},{"date":"2018-03-15","close":38083.7344},{"date":"2018-03-16","close":39024.6289},{"date":"2018-03-19","close":38755.8047},{"date":"2018-03-20","close":38486.9766},{"date":"2018-03-21","close":38397.3711},{"date":"2018-03-22","close":38711.0},{"date":"2018-03-23","close":37949.3203},{"date":"2018-03-26","close":38621.3906},{"date":"2018-03-27","close":38442.1719},{"date":"2018-03-28","close":37814.9141},{"date":"2018-03-29","close":37546.0859},{"date":"2018-03-30","close":38083.7344},{"date":"2018-04-02","close":38038.9336},{"date":"2018-04-03","close":37725.3008},{"date":"2018-04-04","close":37725.3008},{"date":"2018-04-05","close":37994.1328},{"date":"2018-04-06","close":37949.3203},{"date":"2018-04-09","close":37814.9141},{"date":"2018-04-10","close":37501.2852},{"date":"2018-04-11","close":37277.2617},{"date":"2018-04-12","close":37232.4531},{"date":"2018-04-13","close":37994.1328},{"date":"2018-04-16","close":37994.1328},{"date":"2018-04-17","close":38397.3711},{"date":"2018-04-18","close":38083.7344},{"date":"2018-04-19","close":38845.4141},{"date":"2018-04-20","close":39383.0625},{"date":"2018-04-23","close":38128.5391},{"date":"2018-04-24","close":39293.4609},{"date":"2018-04-25","close":38979.8242},{"date":"2018-04-26","close":39069.4375},{"date":"2018-04-27","close":38845.4141},{"date":"2018-04-30","close":38800.6133},{"date":"2018-05-02","close":41220.043},{"date":"2018-05-03","close":42205.7461},{"date":"2018-05-04","close":42653.7852},{"date":"2018-05-08","close":41712.8945},{"date":"2018-05-09","close":43549.875},{"date":"2018-05-10","close":46596.5703},{"date":"2018-05-11","close":46506.9688},{"date":"2018-05-14","close":49195.2305},{"date":"2018-05-15","close":48209.5352},{"date":"2018-05-16","close":48388.75},{"date":"2018-05-17","close":50180.9258},{"date":"2018-05-18","close":55019.8008},{"date":"2018-05-21","close":54930.1953},{"date":"2018-05-23","close":51256.2266},{"date":"2018-05-24","close":48388.75},{"date":"2018-05-25","close":49374.4453},{"date":"2018-05-28","close":62994.9844},{"date":"2018-05-29","close":63980.6797},{"date":"2018-05-30","close":63174.2031},{"date":"2018-05-31","close":60127.5},{"date":"2018-06-01","close":62009.3008},{"date":"2018-06-04","close":58693.7617},{"date":"2018-06-05","close":60396.3242},{"date":"2018-06-07","close":59589.8477},{"date":"2018-06-08","close":58245.7148},{"date":"2018-06-11","close":57887.2852},{"date":"2018-06-12","close":57797.6758},{"date":"2018-06-14","close":53854.8906},{"date":"2018-06-15","close":54750.9727},{"date":"2018-06-18","close":52869.1914},{"date":"2018-06-19","close":52241.9258},{"date":"2018-06-20","close":53406.8438},{"date":"2018-06-21","close":52421.1445},{"date":"2018-06-22","close":50987.4102},{"date":"2018-06-25","close":53227.625},{"date":"2018-06-26","close":51793.8867},{"date":"2018-06-27","close":48388.75},{"date":"2018-06-28","close":45700.4844},{"date":"2018-06-29","close":47134.2266},{"date":"2018-07-02","close":44445.9648},{"date":"2018-07-03","close":45342.0547},{"date":"2018-07-04","close":46686.1875},{"date":"2018-07-05","close":45431.6523},{"date":"2018-07-06","close":47134.2266},{"date":"2018-07-09","close":44356.3555},{"date":"2018-07-10","close":45252.4453},{"date":"2018-07-11","close":45610.8828},{"date":"2018-07-12","close":44983.6172},{"date":"2018-07-13","close":45610.8828},{"date":"2018-07-16","close":44669.9805},{"date":"2018-07-17","close":44266.7461},{"date":"2018-07-18","close":42564.1758},{"date":"2018-07-19","close":42295.3555},{"date":"2018-07-20","close":41847.3086},{"date":"2018-07-23","close":40458.3711},{"date":"2018-07-24","close":41578.4805},{"date":"2018-07-25","close":40682.3945},{"date":"2018-07-26","close":43012.2148},{"date":"2018-07-27","close":44132.332},{"date":"2018-07-30","close":44535.5664},{"date":"2018-07-31","close":43460.2617},{"date":"2018-08-01","close":44221.9414},{"date":"2018-08-02","close":43505.0742},{"date":"2018-08-03","close":45252.4453},{"date":"2018-08-06","close":45342.0547},{"date":"2018-08-07","close":45521.2695},{"date":"2018-08-08","close":45610.8828},{"date":"2018-08-09","close":44983.6172},{"date":"2018-08-10","close":43997.918},{"date":"2018-08-13","close":43415.4609},{"date":"2018-08-14","close":43818.7031},{"date":"2018-08-16","close":44177.1367},{"date":"2018-08-17","close":45252.4453},{"date":"2018-08-20","close":44804.3945},{"date":"2018-08-21","close":45342.0547},{"date":"2018-08-22","close":44580.3828},{"date":"2018-08-23","close":44625.1836},{"date":"2018-08-24","close":43908.3086},{"date":"2018-08-27","close":43460.2617},{"date":"2018-08-28","close":43594.6797},{"date":"2018-08-29","close":43863.5039},{"date":"2018-08-30","close":43281.0547},{"date":"2018-08-31","close":43549.875},{"date":"2018-09-03","close":43281.0547},{"date":"2018-09-04","close":43549.875},{"date":"2018-09-05","close":43191.4414},{"date":"2018-09-06","close":43325.8555},{"date":"2018-09-07","close":43325.8555},{"date":"2018-09-10","close":46417.3594},{"date":"2018-09-11","close":46417.3594},{"date":"2018-09-12","close":46058.9219},{"date":"2018-09-13","close":46148.5312},{"date":"2018-09-14","close":45969.3164},{"date":"2018-09-17","close":44401.1602},{"date":"2018-09-18","close":46417.3594},{"date":"2018-09-19","close":45073.2266},{"date":"2018-09-20","close":45073.2266},{"date":"2018-09-21","close":45610.8828},{"date":"2018-09-27","close":46148.5312},{"date":"2018-09-28","close":45700.4844},{"date":"2018-10-01","close":45342.0547},{"date":"2018-10-02","close":44625.1836},{"date":"2018-10-04","close":45431.6523},{"date":"2018-10-05","close":45073.2266},{"date":"2018-10-08","close":44401.1602},{"date":"2018-10-10","close":42564.1758},{"date":"2018-10-11","close":39741.5039},{"date":"2018-10-12","close":39383.0625},{"date":"2018-10-15","close":39159.043},{"date":"2018-10-16","close":39338.2617},{"date":"2018-10-17","close":40055.1328},{"date":"2018-10-18","close":39069.4375},{"date":"2018-10-19","close":38621.3906},{"date":"2018-10-22","close":37994.1328},{"date":"2018-10-23","close":37008.4336},{"date":"2018-10-24","close":36291.5547},{"date":"2018-10-25","close":35350.668},{"date":"2018-10-26","close":33737.7148},{"date":"2018-10-29","close":32841.625},{"date":"2018-10-30","close":32841.625},{"date":"2018-10-31","close":33334.4727},{"date":"2018-11-01","close":34051.3398},{"date":"2018-11-02","close":35081.8438},{"date":"2018-11-05","close":35037.043},{"date":"2018-11-06","close":35216.2578},{"date":"2018-11-07","close":35037.043},{"date":"2018-11-08","close":35081.8438},{"date":"2018-11-09","close":35126.6445},{"date":"2018-11-12","close":34947.4258},{"date":"2018-11-13","close":34678.6094},{"date":"2018-11-14","close":34633.7969},{"date":"2018-11-15","close":34588.9961},{"date":"2018-11-16","close":34454.582},{"date":"2018-11-19","close":35350.668},{"date":"2018-11-20","close":34947.4258},{"date":"2018-11-21","close":34454.582},{"date":"2018-11-22","close":34230.5586},{"date":"2018-11-23","close":34544.1914},{"date":"2018-11-26","close":34364.9727},{"date":"2018-11-27","close":34633.7969},{"date":"2018-11-28","close":34723.4023},{"date":"2018-11-29","close":35081.8438},{"date":"2018-11-30","close":35261.0625},{"date":"2018-12-03","close":35216.2578},{"date":"2018-12-04","close":35261.0625},{"date":"2018-12-05","close":34992.2344},{"date":"2018-12-06","close":34364.9727},{"date":"2018-12-07","close":34947.4258},{"date":"2018-12-10","close":34096.1484},{"date":"2018-12-11","close":33916.9297},{"date":"2018-12-12","close":34320.1641},{"date":"2018-12-13","close":34633.7969},{"date":"2018-12-14","close":34499.3828},{"date":"2018-12-17","close":34409.7773},{"date":"2018-12-18","close":34454.582},{"date":"2018-12-19","close":34678.6094},{"date":"2018-12-20","close":34454.582},{"date":"2018-12-21","close":34454.582},{"date":"2018-12-24","close":34185.7578},{"date":"2018-12-26","close":33244.8672},{"date":"2018-12-27","close":33835.2773},{"date":"2018-12-28","close":33835.2773},{"date":"2019-01-02","close":33608.1914},{"date":"2019-01-03","close":33426.5273},{"date":"2019-01-04","close":32881.5273},{"date":"2019-01-07","close":33154.0352},{"date":"2019-01-08","close":33926.1094},{"date":"2019-01-09","close":33835.2773},{"date":"2019-01-10","close":35016.1016},{"date":"2019-01-11","close":36832.7617},{"date":"2019-01-14","close":38240.6797},{"date":"2019-01-15","close":41147.332},{"date":"2019-01-16","close":41465.25},{"date":"2019-01-17","close":40874.832},{"date":"2019-01-18","close":40693.168},{"date":"2019-01-21","close":42509.8281},{"date":"2019-01-22","close":42373.5781},{"date":"2019-01-23","close":42509.8281},{"date":"2019-01-24","close":42464.4102},{"date":"2019-01-25","close":41646.9141},{"date":"2019-01-28","close":41147.332},{"date":"2019-01-29","close":40329.8359},{"date":"2019-01-30","close":40148.1719},{"date":"2019-01-31","close":40102.7539},{"date":"2019-02-01","close":40511.5},{"date":"2019-02-07","close":40466.082},{"date":"2019-02-08","close":41328.9961},{"date":"2019-02-11","close":40011.9219},{"date":"2019-02-12","close":40511.5},{"date":"2019-02-13","close":41783.1562},{"date":"2019-02-14","close":43872.3242},{"date":"2019-02-15","close":43826.9023},{"date":"2019-02-18","close":43872.3242},{"date":"2019-02-19","close":42691.4883},{"date":"2019-02-20","close":43327.3203},{"date":"2019-02-21","close":42191.9062},{"date":"2019-02-22","close":41238.168},{"date":"2019-02-25","close":41964.832},{"date":"2019-02-26","close":42146.4961},{"date":"2019-02-27","close":41147.332},{"date":"2019-02-28","close":38467.7578},{"date":"2019-03-04","close":37650.2617},{"date":"2019-03-05","close":37423.1797},{"date":"2019-03-06","close":38331.5117},{"date":"2019-03-07","close":38376.9258},{"date":"2019-03-08","close":37514.0117},{"date":"2019-03-11","close":36787.3477},{"date":"2019-03-12","close":37150.6758},{"date":"2019-03-13","close":37286.9258},{"date":"2019-03-14","close":37286.9258},{"date":"2019-03-15","close":36651.0977},{"date":"2019-03-18","close":37332.3477},{"date":"2019-03-19","close":36878.1875},{"date":"2019-03-20","close":36333.1836},{"date":"2019-03-21","close":36651.0977},{"date":"2019-03-22","close":36651.0977},{"date":"2019-03-25","close":36151.5195},{"date":"2019-03-26","close":36151.5195},{"date":"2019-03-27","close":35788.1836},{"date":"2019-03-28","close":35424.8477},{"date":"2019-03-29","close":36151.5195},{"date":"2019-04-01","close":36287.7617},{"date":"2019-04-02","close":36651.0977},{"date":"2019-04-03","close":36333.1836},{"date":"2019-04-04","close":36151.5195},{"date":"2019-04-05","close":36060.6836},{"date":"2019-04-08","close":36696.5156},{"date":"2019-04-09","close":36469.4375},{"date":"2019-04-10","close":36560.2656},{"date":"2019-04-11","close":36787.3477},{"date":"2019-04-12","close":37741.0898},{"date":"2019-04-15","close":38513.1797},{"date":"2019-04-16","close":38149.8398},{"date":"2019-04-17","close":38331.5117},{"date":"2019-04-18","close":37922.7617},{"date":"2019-04-19","close":38286.0977},{"date":"2019-04-22","close":38376.9258},{"date":"2019-04-23","close":38649.418},{"date":"2019-04-24","close":39194.4219},{"date":"2019-04-25","close":38286.0977},{"date":"2019-04-26","close":37741.0898},{"date":"2019-04-29","close":37877.3438},{"date":"2019-04-30","close":37922.7617},{"date":"2019-05-02","close":37559.4258},{"date":"2019-05-03","close":37831.9297},{"date":"2019-05-07","close":37196.0977},{"date":"2019-05-08","close":37241.5117},{"date":"2019-05-09","close":36514.8477},{"date":"2019-05-10","close":36560.2656},{"date":"2019-05-13","close":35879.0156},{"date":"2019-05-14","close":36015.2695},{"date":"2019-05-15","close":36060.6836},{"date":"2019-05-16","close":35334.0195},{"date":"2019-05-17","close":35742.7695},{"date":"2019-05-20","close":35470.2734},{"date":"2019-05-21","close":35243.1875},{"date":"2019-05-22","close":35152.3594},{"date":"2019-05-23","close":34607.3594},{"date":"2019-05-24","close":34652.7812},{"date":"2019-05-27","close":34698.1875},{"date":"2019-05-28","close":34834.4414},{"date":"2019-05-29","close":34516.5234},{"date":"2019-05-30","close":34334.8555},{"date":"2019-05-31","close":34607.3594},{"date":"2019-06-03","close":34607.3594},{"date":"2019-06-04","close":34698.1875},{"date":"2019-06-05","close":35379.4375},{"date":"2019-06-07","close":36605.6836},{"date":"2019-06-10","close":36424.0156},{"date":"2019-06-11","close":37468.5977},{"date":"2019-06-12","close":38240.6797},{"date":"2019-06-13","close":38104.4219},{"date":"2019-06-14","close":37332.3477},{"date":"2019-06-17","close":36106.1016},{"date":"2019-06-18","close":36106.1016},{"date":"2019-06-19","close":36878.1875},{"date":"2019-06-20","close":37786.5117},{"date":"2019-06-21","close":37831.9297},{"date":"2019-06-24","close":38013.5977},{"date":"2019-06-25","close":36651.0977},{"date":"2019-06-26","close":36651.0977},{"date":"2019-06-27","close":36969.0195},{"date":"2019-06-28","close":36969.0195},{"date":"2019-07-01","close":37105.2695},{"date":"2019-07-02","close":36696.5156},{"date":"2019-07-03","close":36651.0977},{"date":"2019-07-04","close":36514.8477},{"date":"2019-07-05","close":36514.8477},{"date":"2019-07-08","close":35924.4375},{"date":"2019-07-09","close":35061.5273},{"date":"2019-07-10","close":35061.5273},{"date":"2019-07-11","close":35879.0156},{"date":"2019-07-12","close":36151.5195},{"date":"2019-07-15","close":35288.6133},{"date":"2019-07-16","close":35243.1875},{"date":"2019-07-17","close":34879.8555},{"date":"2019-07-18","close":34879.8555},{"date":"2019-07-19","close":35016.1016},{"date":"2019-07-22","close":34425.6953},{"date":"2019-07-23","close":34107.7734},{"date":"2019-07-24","close":33653.6133},{"date":"2019-07-25","close":32972.3633},{"date":"2019-07-26","close":32200.2832},{"date":"2019-07-29","close":31291.9551},{"date":"2019-07-30","close":32427.3652},{"date":"2019-07-31","close":32064.0293},{"date":"2019-08-01","close":32245.7051},{"date":"2019-08-02","close":31473.6211},{"date":"2019-08-05","close":29566.1289},{"date":"2019-08-06","close":28794.0469},{"date":"2019-08-07","close":28430.7168},{"date":"2019-08-08","close":29066.5449},{"date":"2019-08-09","close":29384.4609},{"date":"2019-08-12","close":30292.7949},{"date":"2019-08-13","close":29475.2969},{"date":"2019-08-14","close":29838.627},{"date":"2019-08-16","close":28930.2988},{"date":"2019-08-19","close":29429.8809},{"date":"2019-08-20","close":29702.377},{"date":"2019-08-21","close":29884.0449},{"date":"2019-08-22","close":29793.2148},{"date":"2019-08-23","close":29974.875},{"date":"2019-08-26","close":28839.4629},{"date":"2019-08-27","close":29202.7949},{"date":"2019-08-28","close":29248.2129},{"date":"2019-08-29","close":29066.5449},{"date":"2019-08-30","close":29656.9609},{"date":"2019-09-02","close":29793.2148},{"date":"2019-09-03","close":29838.627},{"date":"2019-09-04","close":29974.875},{"date":"2019-09-05","close":30020.2949},{"date":"2019-09-06","close":29974.875},{"date":"2019-09-09","close":29793.2148},{"date":"2019-09-10","close":30247.377},{"date":"2019-09-11","close":30610.7051},{"date":"2019-09-16","close":31927.7852},{"date":"2019-09-17","close":33199.4453},{"date":"2019-09-18","close":33154.0352},{"date":"2019-09-19","close":32699.8672},{"date":"2019-09-20","close":32881.5273},{"date":"2019-09-23","close":33017.7812},{"date":"2019-09-24","close":32336.5391},{"date":"2019-09-25","close":31064.8711},{"date":"2019-09-26","close":31337.3711},{"date":"2019-09-27","close":31291.9551},{"date":"2019-09-30","close":30883.207},{"date":"2019-10-01","close":30837.791},{"date":"2019-10-02","close":31246.5371},{"date":"2019-10-04","close":32836.1172},{"date":"2019-10-07","close":31609.8691},{"date":"2019-10-08","close":31564.4531},{"date":"2019-10-10","close":31155.7012},{"date":"2019-10-11","close":31064.8711},{"date":"2019-10-14","close":32064.0293},{"date":"2019-10-15","close":32109.457},{"date":"2019-10-16","close":32064.0293},{"date":"2019-10-17","close":31700.7051},{"date":"2019-10-18","close":31337.3711},{"date":"2019-10-21","close":30974.041},{"date":"2019-10-22","close":30519.877},{"date":"2019-10-23","close":30565.291},{"date":"2019-10-24","close":30656.123},{"date":"2019-10-25","close":30383.625},{"date":"2019-10-28","close":29974.875},{"date":"2019-10-29","close":29884.0449},{"date":"2019-10-30","close":29384.4609},{"date":"2019-10-31","close":29384.4609},{"date":"2019-11-01","close":29248.2129},{"date":"2019-11-04","close":29793.2148},{"date":"2019-11-05","close":30020.2949},{"date":"2019-11-06","close":30338.2109},{"date":"2019-11-07","close":30338.2109},{"date":"2019-11-08","close":30247.377},{"date":"2019-11-11","close":30201.959},{"date":"2019-11-12","close":30201.959},{"date":"2019-11-13","close":30111.127},{"date":"2019-11-14","close":30111.127},{"date":"2019-11-15","close":30883.207},{"date":"2019-11-18","close":31428.209},{"date":"2019-11-19","close":31791.5332},{"date":"2019-11-20","close":31110.2871},{"date":"2019-11-21","close":30065.709},{"date":"2019-11-22","close":30519.877},{"date":"2019-11-25","close":30746.957},{"date":"2019-11-26","close":30701.541},{"date":"2019-11-27","close":31882.3711},{"date":"2019-11-28","close":32200.2832},{"date":"2019-11-29","close":32154.8652},{"date":"2019-12-02","close":32154.8652},{"date":"2019-12-03","close":32154.8652},{"date":"2019-12-04","close":32154.8652},{"date":"2019-12-05","close":32563.6133},{"date":"2019-12-06","close":32699.8672},{"date":"2019-12-09","close":32836.1172},{"date":"2019-12-10","close":32518.1973},{"date":"2019-12-11","close":32609.0332},{"date":"2019-12-12","close":32881.5273},{"date":"2019-12-13","close":33063.1953},{"date":"2019-12-16","close":32881.5273},{"date":"2019-12-17","close":32836.1172},{"date":"2019-12-18","close":33017.7812},{"date":"2019-12-19","close":32699.8672},{"date":"2019-12-20","close":32609.0332},{"date":"2019-12-23","close":32609.0332},{"date":"2019-12-24","close":32881.5273},{"date":"2019-12-26","close":32790.6992},{"date":"2019-12-27","close":33573.6211},{"date":"2019-12-30","close":33757.8398},{"date":"2020-01-02","close":33803.8945},{"date":"2020-01-03","close":33849.9492},{"date":"2020-01-06","close":33711.793},{"date":"2020-01-07","close":33988.1133},{"date":"2020-01-08","close":32790.6992},{"date":"2020-01-09","close":33435.4531},{"date":"2020-01-10","close":33711.793},{"date":"2020-01-13","close":34172.3281},{"date":"2020-01-14","close":34356.5469},{"date":"2020-01-15","close":34632.8711},{"date":"2020-01-16","close":34863.1484},{"date":"2020-01-17","close":34817.0898},{"date":"2020-01-20","close":35369.7422},{"date":"2020-01-21","close":35738.1758},{"date":"2020-01-22","close":36475.0469},{"date":"2020-01-23","close":35738.1758},{"date":"2020-01-28","close":34863.1484},{"date":"2020-01-29","close":35369.7422},{"date":"2020-01-30","close":35277.6328},{"date":"2020-01-31","close":35047.3594},{"date":"2020-02-03","close":34632.8711},{"date":"2020-02-04","close":35139.4688},{"date":"2020-02-05","close":35139.4688},{"date":"2020-02-06","close":35600.0117},{"date":"2020-02-07","close":35738.1758},{"date":"2020-02-10","close":35553.957},{"date":"2020-02-11","close":34540.7617},{"date":"2020-02-12","close":34540.7617},{"date":"2020-02-13","close":34402.6016},{"date":"2020-02-14","close":34172.3281},{"date":"2020-02-17","close":34632.8711},{"date":"2020-02-18","close":34632.8711},{"date":"2020-02-19","close":34540.7617},{"date":"2020-02-20","close":34172.3281},{"date":"2020-02-21","close":32974.9141},{"date":"2020-02-24","close":32698.5918},{"date":"2020-02-25","close":32790.6992},{"date":"2020-02-26","close":32422.2617},{"date":"2020-02-27","close":31316.959},{"date":"2020-02-28","close":30672.1992},{"date":"2020-03-02","close":30211.6543},{"date":"2020-03-03","close":30073.4922},{"date":"2020-03-04","close":29981.3848},{"date":"2020-03-05","close":29935.3242},{"date":"2020-03-06","close":29612.9473},{"date":"2020-03-09","close":29612.9473},{"date":"2020-03-10","close":29290.5684},{"date":"2020-03-11","close":28830.0254},{"date":"2020-03-12","close":28830.0254},{"date":"2020-03-13","close":24961.4609},{"date":"2020-03-16","close":22612.6855},{"date":"2020-03-17","close":22060.0352},{"date":"2020-03-18","close":20356.0234},{"date":"2020-03-19","close":16579.5645},{"date":"2020-03-20","close":17638.8164},{"date":"2020-03-23","close":16947.998},{"date":"2020-03-24","close":17823.0332},{"date":"2020-03-25","close":19250.7188},{"date":"2020-03-26","close":19250.7188},{"date":"2020-03-27","close":19388.8848},{"date":"2020-03-30","close":20540.2422},{"date":"2020-03-31","close":21783.709},{"date":"2020-04-01","close":21046.8359},{"date":"2020-04-02","close":21323.1641},{"date":"2020-04-03","close":20678.4062},{"date":"2020-04-06","close":21507.3809},{"date":"2020-04-07","close":21967.9258},{"date":"2020-04-08","close":22106.0879},{"date":"2020-04-09","close":22566.6328},{"date":"2020-04-10","close":23027.1738},{"date":"2020-04-13","close":22382.4141},{"date":"2020-04-14","close":22981.1211},{"date":"2020-04-16","close":23810.0996},{"date":"2020-04-17","close":24869.3477},{"date":"2020-04-20","close":25698.3301},{"date":"2020-04-21","close":25329.8906},{"date":"2020-04-22","close":25191.7305},{"date":"2020-04-23","close":25191.7305},{"date":"2020-04-24","close":25375.9473},{"date":"2020-04-27","close":25422.0},{"date":"2020-04-28","close":25329.8906},{"date":"2020-04-29","close":25928.5996},{"date":"2020-05-04","close":26941.7949},{"date":"2020-05-06","close":26757.5801},{"date":"2020-05-07","close":26665.4688},{"date":"2020-05-08","close":26527.3066},{"date":"2020-05-11","close":26112.8164},{"date":"2020-05-12","close":25744.3828},{"date":"2020-05-13","close":25283.8398},{"date":"2020-05-14","close":24777.2422},{"date":"2020-05-15","close":24316.6992},{"date":"2020-05-18","close":24731.1875},{"date":"2020-05-19","close":24731.1875},{"date":"2020-05-20","close":24777.2422},{"date":"2020-05-21","close":24915.4023},{"date":"2020-05-22","close":24408.8047},{"date":"2020-05-25","close":24408.8047},{"date":"2020-05-26","close":24454.8633},{"date":"2020-05-27","close":24500.9141},{"date":"2020-05-28","close":24500.9141},{"date":"2020-05-29","close":24362.752},{"date":"2020-06-01","close":24454.8633},{"date":"2020-06-02","close":25237.7852},{"date":"2020-06-03","close":25329.8906},{"date":"2020-06-04","close":25099.6211},{"date":"2020-06-05","close":25283.8398},{"date":"2020-06-08","close":25560.1641},{"date":"2020-06-09","close":26343.0879},{"date":"2020-06-10","close":25974.6543},{"date":"2020-06-11","close":25652.2734},{"date":"2020-06-12","close":24731.1875},{"date":"2020-06-15","close":24086.4258},{"date":"2020-06-16","close":24593.0234},{"date":"2020-06-17","close":23948.2617},{"date":"2020-06-18","close":24823.293},{"date":"2020-06-19","close":27862.8809},{"date":"2020-06-22","close":27632.6094},{"date":"2020-06-23","close":26020.707},{"date":"2020-06-24","close":26066.7617},{"date":"2020-06-25","close":25974.6543},{"date":"2020-06-26","close":26066.7617},{"date":"2020-06-29","close":25329.8906},{"date":"2020-06-30","close":25698.3301},{"date":"2020-07-01","close":24915.4023},{"date":"2020-07-02","close":25375.9473},{"date":"2020-07-03","close":25283.8398},{"date":"2020-07-06","close":25698.3301},{"date":"2020-07-07","close":25882.5449},{"date":"2020-07-08","close":26481.252},{"date":"2020-07-09","close":26527.3066},{"date":"2020-07-10","close":25698.3301},{"date":"2020-07-13","close":25652.2734},{"date":"2020-07-14","close":25744.3828},{"date":"2020-07-15","close":25652.2734},{"date":"2020-07-16","close":25882.5449},{"date":"2020-07-17","close":26158.8711},{"date":"2020-07-20","close":25974.6543},{"date":"2020-07-21","close":25974.6543},{"date":"2020-07-22","close":26066.7617},{"date":"2020-07-23","close":25744.3828},{"date":"2020-07-24","close":25652.2734},{"date":"2020-07-27","close":25790.4375},{"date":"2020-07-28","close":25698.3301},{"date":"2020-07-29","close":25606.2207},{"date":"2020-07-30","close":25422.0},{"date":"2020-07-31","close":25283.8398},{"date":"2020-08-03","close":25191.7305},{"date":"2020-08-04","close":25329.8906},{"date":"2020-08-05","close":25237.7852},{"date":"2020-08-06","close":25468.0586},{"date":"2020-08-07","close":25422.0},{"date":"2020-08-10","close":25744.3828},{"date":"2020-08-11","close":25744.3828},{"date":"2020-08-12","close":26481.252},{"date":"2020-08-13","close":26066.7617},{"date":"2020-08-14","close":26020.707},{"date":"2020-08-18","close":25145.6758},{"date":"2020-08-19","close":25191.7305},{"date":"2020-08-20","close":23902.209},{"date":"2020-08-21","close":23902.209},{"date":"2020-08-24","close":23902.209},{"date":"2020-08-25","close":24270.6426},{"date":"2020-08-26","close":24546.9688},{"date":"2020-08-27","close":24408.8047},{"date":"2020-08-28","close":24408.8047},{"date":"2020-08-31","close":24362.752},{"date":"2020-09-01","close":24316.6992},{"date":"2020-09-02","close":24546.9688},{"date":"2020-09-03","close":24777.2422},{"date":"2020-09-04","close":24546.9688},{"date":"2020-09-07","close":24869.3477},{"date":"2020-09-08","close":24869.3477},{"date":"2020-09-09","close":24731.1875},{"date":"2020-09-10","close":25560.1641},{"date":"2020-09-11","close":25514.1094},{"date":"2020-09-14","close":25882.5449},{"date":"2020-09-15","close":25882.5449},{"date":"2020-09-16","close":26941.7949},{"date":"2020-09-17","close":27172.0664},{"date":"2020-09-18","close":27632.6094},{"date":"2020-09-21","close":26987.8516},{"date":"2020-09-22","close":25744.3828},{"date":"2020-09-23","close":25053.5684},{"date":"2020-09-24","close":24593.0234},{"date":"2020-09-25","close":24362.752},{"date":"2020-09-28","close":24546.9688},{"date":"2020-09-29","close":24731.1875},{"date":"2020-10-05","close":24777.2422},{"date":"2020-10-06","close":24777.2422},{"date":"2020-10-07","close":25053.5684},{"date":"2020-10-08","close":25007.5137},{"date":"2020-10-12","close":25007.5137},{"date":"2020-10-13","close":25099.6211},{"date":"2020-10-14","close":24961.4609},{"date":"2020-10-15","close":24869.3477},{"date":"2020-10-16","close":25007.5137},{"date":"2020-10-19","close":24915.4023},{"date":"2020-10-20","close":24961.4609},{"date":"2020-10-21","close":25145.6758},{"date":"2020-10-22","close":25053.5684},{"date":"2020-10-23","close":25882.5449},{"date":"2020-10-26","close":25514.1094},{"date":"2020-10-27","close":25329.8906},{"date":"2020-10-28","close":25698.3301},{"date":"2020-10-29","close":25422.0},{"date":"2020-10-30","close":25145.6758},{"date":"2020-11-02","close":25237.7852},{"date":"2020-11-03","close":25468.0586},{"date":"2020-11-04","close":25836.4902},{"date":"2020-11-05","close":26158.8711},{"date":"2020-11-06","close":25974.6543},{"date":"2020-11-09","close":26389.1426},{"date":"2020-11-10","close":26297.0352},{"date":"2020-11-11","close":26619.416},{"date":"2020-11-12","close":27079.959},{"date":"2020-11-13","close":26481.252},{"date":"2020-11-16","close":26020.707},{"date":"2020-11-17","close":26158.8711},{"date":"2020-11-18","close":26020.707},{"date":"2020-11-19","close":26020.707},{"date":"2020-11-20","close":25698.3301},{"date":"2020-11-23","close":26020.707},{"date":"2020-11-24","close":26987.8516},{"date":"2020-11-25","close":26987.8516},{"date":"2020-11-26","close":27033.9043},{"date":"2020-11-27","close":27310.2305},{"date":"2020-11-30","close":27218.1211},{"date":"2020-12-01","close":27356.2852},{"date":"2020-12-02","close":27218.1211},{"date":"2020-12-03","close":27264.1777},{"date":"2020-12-04","close":26941.7949},{"date":"2020-12-07","close":26573.3594},{"date":"2020-12-08","close":26297.0352},{"date":"2020-12-09","close":26389.1426},{"date":"2020-12-10","close":26481.252},{"date":"2020-12-11","close":27356.2852},{"date":"2020-12-14","close":27264.1777},{"date":"2020-12-15","close":27448.3926},{"date":"2020-12-16","close":27402.3359},{"date":"2020-12-17","close":27908.9355},{"date":"2020-12-18","close":28047.0977},{"date":"2020-12-21","close":28507.6445},{"date":"2020-12-22","close":28968.1875},{"date":"2020-12-23","close":28277.373},{"date":"2020-12-24","close":28830.0254},{"date":"2020-12-28","close":28783.9707},{"date":"2020-12-29","close":28737.1641},{"date":"2020-12-30","close":29205.1953},{"date":"2021-01-04","close":29017.9824},{"date":"2021-01-05","close":28456.3457},{"date":"2021-01-06","close":28456.3457},{"date":"2021-01-07","close":29205.1953},{"date":"2021-01-08","close":28643.5586},{"date":"2021-01-11","close":28081.9199},{"date":"2021-01-12","close":27707.4941},{"date":"2021-01-13","close":28456.3457},{"date":"2021-01-14","close":28269.1348},{"date":"2021-01-15","close":28035.1191},{"date":"2021-01-18","close":27847.9023},{"date":"2021-01-19","close":28175.5273},{"date":"2021-01-20","close":28128.7227},{"date":"2021-01-21","close":28035.1191},{"date":"2021-01-22","close":28128.7227},{"date":"2021-01-25","close":28362.7402},{"date":"2021-01-26","close":27660.6895},{"date":"2021-01-27","close":27894.707},{"date":"2021-01-28","close":27333.0703},{"date":"2021-01-29","close":26584.2188},{"date":"2021-02-01","close":27801.1016},{"date":"2021-02-02","close":27426.6758},{"date":"2021-02-03","close":27426.6758},{"date":"2021-02-04","close":27286.2676},{"date":"2021-02-05","close":27473.4785},{"date":"2021-02-08","close":27707.4941},{"date":"2021-02-09","close":27426.6758},{"date":"2021-02-10","close":27660.6895},{"date":"2021-02-15","close":27707.4941},{"date":"2021-02-16","close":28362.7402},{"date":"2021-02-17","close":29298.8047},{"date":"2021-02-18","close":29298.8047},{"date":"2021-02-19","close":29205.1953},{"date":"2021-02-22","close":29205.1953},{"date":"2021-02-23","close":29158.3926},{"date":"2021-02-24","close":28830.7715},{"date":"2021-02-25","close":29532.8203},{"date":"2021-02-26","close":29673.2305},{"date":"2021-03-02","close":30094.457},{"date":"2021-03-03","close":31451.748},{"date":"2021-03-04","close":31919.7793},{"date":"2021-03-05","close":31638.9629},{"date":"2021-03-08","close":32013.3906},{"date":"2021-03-09","close":31732.5703},{"date":"2021-03-10","close":30422.0801},{"date":"2021-03-11","close":31732.5703},{"date":"2021-03-12","close":31685.7695},{"date":"2021-03-15","close":32106.9961},{"date":"2021-03-16","close":33511.0898},{"date":"2021-03-17","close":33651.5},{"date":"2021-03-18","close":33745.1094},{"date":"2021-03-19","close":33698.3047},{"date":"2021-03-22","close":33791.9102},{"date":"2021-03-23","close":33230.2734},{"date":"2021-03-24","close":33698.3047},{"date":"2021-03-25","close":33791.9102},{"date":"2021-03-26","close":35102.3984},{"date":"2021-03-29","close":37161.7422},{"date":"2021-03-30","close":37442.5625},{"date":"2021-03-31","close":38004.2031},{"date":"2021-04-01","close":39735.918},{"date":"2021-04-02","close":39174.2734},{"date":"2021-04-05","close":39829.5195},{"date":"2021-04-06","close":40157.1445},{"date":"2021-04-07","close":39221.0859},{"date":"2021-04-08","close":37816.9844},{"date":"2021-04-09","close":36646.9062},{"date":"2021-04-12","close":37816.9844},{"date":"2021-04-13","close":37863.7891},{"date":"2021-04-14","close":38378.625},{"date":"2021-04-15","close":37442.5625},{"date":"2021-04-16","close":38004.2031},{"date":"2021-04-19","close":39314.6875},{"date":"2021-04-20","close":39735.918},{"date":"2021-04-21","close":38987.0664},{"date":"2021-04-22","close":38846.6602},{"date":"2021-04-23","close":40250.7539},{"date":"2021-04-26","close":43058.9453},{"date":"2021-04-27","close":43105.75},{"date":"2021-04-28","close":41327.2266},{"date":"2021-04-29","close":40437.9688},{"date":"2021-04-30","close":40765.5898},{"date":"2021-05-03","close":41233.6172},{"date":"2021-05-04","close":40952.8008},{"date":"2021-05-06","close":41467.6367},{"date":"2021-05-07","close":43105.75},{"date":"2021-05-10","close":43714.1914},{"date":"2021-05-11","close":44509.8438},{"date":"2021-05-12","close":44088.6172},{"date":"2021-05-13","close":42497.3047},{"date":"2021-05-14","close":42544.1094},{"date":"2021-05-17","close":40203.9492},{"date":"2021-05-18","close":39033.8711},{"date":"2021-05-20","close":37582.9688},{"date":"2021-05-21","close":37629.7734},{"date":"2021-05-24","close":37582.9688},{"date":"2021-05-25","close":37863.7891},{"date":"2021-05-26","close":38238.2148},{"date":"2021-05-27","close":38378.625},{"date":"2021-05-28","close":38238.2148},{"date":"2021-05-31","close":37863.7891},{"date":"2021-06-01","close":38191.4141},{"date":"2021-06-02","close":38846.6602},{"date":"2021-06-03","close":38987.0664},{"date":"2021-06-04","close":39080.6719},{"date":"2021-06-07","close":38799.8516},{"date":"2021-06-08","close":39033.8711},{"date":"2021-06-09","close":39033.8711},{"date":"2021-06-10","close":38612.6406},{"date":"2021-06-11","close":38238.2148},{"date":"2021-06-14","close":38285.0195},{"date":"2021-06-15","close":37723.3789},{"date":"2021-06-16","close":38004.2031},{"date":"2021-06-17","close":38799.8516},{"date":"2021-06-18","close":38753.0469},{"date":"2021-06-21","close":38331.8164},{"date":"2021-06-22","close":38144.6094},{"date":"2021-06-23","close":38051.0},{"date":"2021-06-24","close":37723.3789},{"date":"2021-06-25","close":37863.7891},{"date":"2021-06-28","close":38144.6094},{"date":"2021-06-29","close":38004.2031},{"date":"2021-06-30","close":37770.1875},{"date":"2021-07-01","close":37863.7891},{"date":"2021-07-02","close":37863.7891},{"date":"2021-07-05","close":37816.9844},{"date":"2021-07-06","close":37536.168},{"date":"2021-07-07","close":37536.168},{"date":"2021-07-08","close":37161.7422},{"date":"2021-07-09","close":37021.332},{"date":"2021-07-12","close":37582.9688},{"date":"2021-07-13","close":37863.7891},{"date":"2021-07-14","close":38285.0195},{"date":"2021-07-15","close":38425.4258},{"date":"2021-07-16","close":38519.0391},{"date":"2021-07-19","close":38191.4141},{"date":"2021-07-20","close":38144.6094},{"date":"2021-07-21","close":38144.6094},{"date":"2021-07-22","close":38519.0391},{"date":"2021-07-23","close":38799.8516},{"date":"2021-07-26","close":38519.0391},{"date":"2021-07-27","close":38659.4414},{"date":"2021-07-28","close":38519.0391},{"date":"2021-07-29","close":37816.9844},{"date":"2021-07-30","close":37816.9844},{"date":"2021-08-02","close":37582.9688},{"date":"2021-08-03","close":37442.5625},{"date":"2021-08-04","close":37442.5625},{"date":"2021-08-05","close":37442.5625},{"date":"2021-08-06","close":37442.5625},{"date":"2021-08-09","close":37582.9688},{"date":"2021-08-10","close":37395.7578},{"date":"2021-08-11","close":37629.7734},{"date":"2021-08-12","close":37442.5625},{"date":"2021-08-13","close":37068.1367},{"date":"2021-08-17","close":35664.0391},{"date":"2021-08-18","close":35383.2188},{"date":"2021-08-19","close":34400.3516},{"date":"2021-08-20","close":33417.4883},{"date":"2021-08-23","close":34306.75},{"date":"2021-08-24","close":35055.5977},{"date":"2021-08-25","close":35008.793},{"date":"2021-08-26","close":34961.9922},{"date":"2021-08-27","close":34353.5469},{"date":"2021-08-30","close":34306.75},{"date":"2021-08-31","close":34727.9727},{"date":"2021-09-01","close":34915.1914},{"date":"2021-09-02","close":34727.9727},{"date":"2021-09-03","close":34727.9727},{"date":"2021-09-06","close":34727.9727},{"date":"2021-09-07","close":34681.168},{"date":"2021-09-08","close":34681.168},{"date":"2021-09-09","close":34119.5352},{"date":"2021-09-10","close":34821.582},{"date":"2021-09-13","close":34915.1914},{"date":"2021-09-14","close":35523.6328},{"date":"2021-09-15","close":35617.2383},{"date":"2021-09-16","close":35757.6406},{"date":"2021-09-17","close":35804.4492},{"date":"2021-09-23","close":35430.0234},{"date":"2021-09-24","close":35523.6328},{"date":"2021-09-27","close":35523.6328},{"date":"2021-09-28","close":36787.3125},{"date":"2021-09-29","close":37348.957},{"date":"2021-09-30","close":37021.332},{"date":"2021-10-01","close":35383.2188},{"date":"2021-10-05","close":34634.3711},{"date":"2021-10-06","close":34540.7617},{"date":"2021-10-07","close":34540.7617},{"date":"2021-10-08","close":35149.207},{"date":"2021-10-12","close":34540.7617},{"date":"2021-10-13","close":34634.3711},{"date":"2021-10-14","close":34868.3828},{"date":"2021-10-15","close":35242.8047},{"date":"2021-10-18","close":35757.6406},{"date":"2021-10-19","close":35804.4492},{"date":"2021-10-20","close":35664.0391},{"date":"2021-10-21","close":35196.0117},{"date":"2021-10-22","close":35008.793},{"date":"2021-10-25","close":35196.0117},{"date":"2021-10-26","close":35242.8047},{"date":"2021-10-27","close":34774.7812},{"date":"2021-10-28","close":34447.1602},{"date":"2021-10-29","close":34821.582},{"date":"2021-11-01","close":34259.9414},{"date":"2021-11-02","close":34540.7617},{"date":"2021-11-03","close":33979.125},{"date":"2021-11-04","close":33791.9102},{"date":"2021-11-05","close":33932.3203},{"date":"2021-11-08","close":33932.3203},{"date":"2021-11-09","close":33183.4648},{"date":"2021-11-10","close":32949.4531},{"date":"2021-11-11","close":32481.4219},{"date":"2021-11-12","close":32855.8477},{"date":"2021-11-15","close":32902.6523},{"date":"2021-11-16","close":32855.8477},{"date":"2021-11-17","close":32668.6328},{"date":"2021-11-18","close":32809.043},{"date":"2021-11-19","close":32762.2402},{"date":"2021-11-22","close":32996.2578},{"date":"2021-11-23","close":33464.2852},{"date":"2021-11-24","close":33698.3047},{"date":"2021-11-25","close":33745.1094},{"date":"2021-11-26","close":33557.8984},{"date":"2021-11-29","close":32341.0137},{"date":"2021-11-30","close":31358.1465},{"date":"2021-12-01","close":32247.4043},{"date":"2021-12-02","close":32013.3906},{"date":"2021-12-03","close":32528.2285},{"date":"2021-12-06","close":32809.043},{"date":"2021-12-07","close":32855.8477},{"date":"2021-12-08","close":32902.6523},{"date":"2021-12-09","close":32855.8477},{"date":"2021-12-10","close":32715.4395},{"date":"2021-12-13","close":32575.0273},{"date":"2021-12-14","close":32575.0273},{"date":"2021-12-15","close":32668.6328},{"date":"2021-12-16","close":32575.0273},{"date":"2021-12-17","close":32668.6328},{"date":"2021-12-20","close":32200.6016},{"date":"2021-12-21","close":32809.043},{"date":"2021-12-22","close":32996.2578},{"date":"2021-12-23","close":32481.4219},{"date":"2021-12-24","close":32575.0273},{"date":"2021-12-27","close":32575.0273},{"date":"2021-12-28","close":32949.4531},{"date":"2021-12-29","close":33810.2539},{"date":"2021-12-30","close":33810.2539},{"date":"2022-01-03","close":35150.0},{"date":"2022-01-04","close":33618.9648},{"date":"2022-01-05","close":33379.8516},{"date":"2022-01-06","close":32805.9883},{"date":"2022-01-07","close":32997.2773},{"date":"2022-01-10","close":33045.0977},{"date":"2022-01-11","close":32662.5195},{"date":"2022-01-12","close":32949.4531},{"date":"2022-01-13","close":33284.2109},{"date":"2022-01-14","close":33858.0742},{"date":"2022-01-17","close":33618.9648},{"date":"2022-01-18","close":33571.1406},{"date":"2022-01-19","close":33092.918},{"date":"2022-01-20","close":33332.0273},{"date":"2022-01-21","close":33714.6094},{"date":"2022-01-24","close":33379.8516},{"date":"2022-01-25","close":33427.6797},{"date":"2022-01-26","close":33427.6797},{"date":"2022-01-27","close":32375.5898},{"date":"2022-01-28","close":32710.3418},{"date":"2022-02-03","close":32901.6328},{"date":"2022-02-04","close":32901.6328},{"date":"2022-02-07","close":33236.3828},{"date":"2022-02-08","close":33236.3828},{"date":"2022-02-09","close":33236.3828},{"date":"2022-02-10","close":33523.3203},{"date":"2022-02-11","close":33045.0977},{"date":"2022-02-14","close":32566.877},{"date":"2022-02-15","close":32423.4102},{"date":"2022-02-16","close":32423.4102},{"date":"2022-02-17","close":32662.5195},{"date":"2022-02-18","close":32710.3418},{"date":"2022-02-21","close":32710.3418},{"date":"2022-02-22","close":32710.3418},{"date":"2022-02-23","close":32710.3418},{"date":"2022-02-24","close":32805.9883},{"date":"2022-02-25","close":32901.6328},{"date":"2022-02-28","close":32901.6328},{"date":"2022-03-02","close":33092.918},{"date":"2022-03-03","close":33140.7383},{"date":"2022-03-04","close":33140.7383},{"date":"2022-03-07","close":32949.4531},{"date":"2022-03-08","close":32327.7637},{"date":"2022-03-10","close":32327.7637},{"date":"2022-03-11","close":32566.877},{"date":"2022-03-14","close":32423.4102},{"date":"2022-03-15","close":32279.9434},{"date":"2022-03-16","close":32279.9434},{"date":"2022-03-17","close":32375.5898},{"date":"2022-03-18","close":32471.2324},{"date":"2022-03-21","close":32471.2324},{"date":"2022-03-22","close":33045.0977},{"date":"2022-03-23","close":33045.0977},{"date":"2022-03-24","close":32949.4531},{"date":"2022-03-25","close":32949.4531},{"date":"2022-03-28","close":33284.2109},{"date":"2022-03-29","close":34001.5391},{"date":"2022-03-30","close":34097.1836},{"date":"2022-03-31","close":34384.1172},{"date":"2022-04-01","close":34862.3359},{"date":"2022-04-04","close":34957.9805},{"date":"2022-04-05","close":35292.7383},{"date":"2022-04-06","close":35292.7383},{"date":"2022-04-07","close":35388.3828},{"date":"2022-04-08","close":35197.0938},{"date":"2022-04-11","close":35962.25},{"date":"2022-04-12","close":36153.5391},{"date":"2022-04-13","close":36344.8242},{"date":"2022-04-14","close":36105.7109},{"date":"2022-04-15","close":35770.9609},{"date":"2022-04-18","close":35436.207},{"date":"2022-04-19","close":35914.4258},{"date":"2022-04-20","close":35675.3125},{"date":"2022-04-21","close":35579.668},{"date":"2022-04-22","close":35675.3125},{"date":"2022-04-25","close":35579.668},{"date":"2022-04-26","close":35675.3125},{"date":"2022-04-27","close":35962.25},{"date":"2022-04-28","close":36010.0703},{"date":"2022-04-29","close":36153.5391},{"date":"2022-05-02","close":36344.8242},{"date":"2022-05-03","close":36153.5391},{"date":"2022-05-04","close":36105.7109},{"date":"2022-05-06","close":35962.25},{"date":"2022-05-09","close":36950.0},{"date":"2022-05-10","close":34718.8711},{"date":"2022-05-11","close":35292.7383},{"date":"2022-05-12","close":34862.3359},{"date":"2022-05-13","close":34623.2266},{"date":"2022-05-16","close":34766.6953},{"date":"2022-05-17","close":35723.1367},{"date":"2022-05-18","close":35770.9609},{"date":"2022-05-19","close":35101.4492},{"date":"2022-05-20","close":35053.6289},{"date":"2022-05-23","close":35053.6289},{"date":"2022-05-24","close":34814.5195},{"date":"2022-05-25","close":35149.2734},{"date":"2022-05-26","close":35053.6289},{"date":"2022-05-27","close":34957.9805},{"date":"2022-05-30","close":35388.3828},{"date":"2022-05-31","close":35579.668},{"date":"2022-06-02","close":35675.3125},{"date":"2022-06-03","close":35627.4961},{"date":"2022-06-07","close":35579.668},{"date":"2022-06-08","close":35579.668},{"date":"2022-06-09","close":35484.0234},{"date":"2022-06-10","close":35388.3828},{"date":"2022-06-13","close":34145.0039},{"date":"2022-06-14","close":33714.6094},{"date":"2022-06-15","close":34001.5391},{"date":"2022-06-16","close":34192.8281},{"date":"2022-06-17","close":34718.8711},{"date":"2022-06-20","close":34192.8281},{"date":"2022-06-21","close":33858.0742},{"date":"2022-06-22","close":33666.7852},{"date":"2022-06-23","close":32614.6992},{"date":"2022-06-24","close":33332.0273},{"date":"2022-06-27","close":33332.0273},{"date":"2022-06-28","close":33475.4961},{"date":"2022-06-29","close":33666.7852},{"date":"2022-06-30","close":33092.918},{"date":"2022-07-01","close":32758.1641},{"date":"2022-07-04","close":31993.0098},{"date":"2022-07-05","close":32040.834},{"date":"2022-07-06","close":32279.9434},{"date":"2022-07-07","close":32232.1211},{"date":"2022-07-08","close":32519.0508},{"date":"2022-07-11","close":32758.1641},{"date":"2022-07-12","close":33092.918},{"date":"2022-07-13","close":33092.918},{"date":"2022-07-14","close":33332.0273},{"date":"2022-07-15","close":33140.7383},{"date":"2022-07-18","close":33666.7852},{"date":"2022-07-19","close":33714.6094},{"date":"2022-07-20","close":33666.7852},{"date":"2022-07-21","close":34049.3633},{"date":"2022-07-22","close":34192.8281},{"date":"2022-07-25","close":34384.1172},{"date":"2022-07-26","close":34384.1172},{"date":"2022-07-27","close":34288.4727},{"date":"2022-07-28","close":34288.4727},{"date":"2022-07-29","close":34431.9414},{"date":"2022-08-01","close":34145.0039},{"date":"2022-08-02","close":33858.0742},{"date":"2022-08-03","close":33666.7852},{"date":"2022-08-04","close":33666.7852},{"date":"2022-08-05","close":33571.1406},{"date":"2022-08-08","close":33284.2109},{"date":"2022-08-09","close":32997.2773},{"date":"2022-08-10","close":32949.4531},{"date":"2022-08-11","close":33140.7383},{"date":"2022-08-12","close":32997.2773},{"date":"2022-08-16","close":33092.918},{"date":"2022-08-17","close":32901.6328},{"date":"2022-08-18","close":32949.4531},{"date":"2022-08-19","close":32853.8086},{"date":"2022-08-22","close":32040.834},{"date":"2022-08-23","close":32423.4102},{"date":"2022-08-24","close":32519.0508},{"date":"2022-08-25","close":32758.1641},{"date":"2022-08-26","close":32949.4531},{"date":"2022-08-29","close":33427.6797},{"date":"2022-08-30","close":33953.7148},{"date":"2022-08-31","close":34240.6523},{"date":"2022-09-01","close":33953.7148},{"date":"2022-09-02","close":33523.3203},{"date":"2022-09-05","close":33092.918},{"date":"2022-09-06","close":33379.8516},{"date":"2022-09-07","close":33379.8516},{"date":"2022-09-08","close":34910.1641},{"date":"2022-09-13","close":35818.7812},{"date":"2022-09-14","close":35723.1367},{"date":"2022-09-15","close":34671.0508},{"date":"2022-09-16","close":34623.2266},{"date":"2022-09-19","close":32805.9883},{"date":"2022-09-20","close":33284.2109},{"date":"2022-09-21","close":33332.0273},{"date":"2022-09-22","close":32949.4531},{"date":"2022-09-23","close":32519.0508},{"date":"2022-09-26","close":31036.5664},{"date":"2022-09-27","close":29841.0137},{"date":"2022-09-28","close":28645.459},{"date":"2022-09-29","close":28358.5273},{"date":"2022-09-30","close":28501.9941},{"date":"2022-10-04","close":29171.5059},{"date":"2022-10-05","close":28980.2168},{"date":"2022-10-06","close":29554.0801},{"date":"2022-10-07","close":29362.793},{"date":"2022-10-11","close":28023.7734},{"date":"2022-10-12","close":28071.5957},{"date":"2022-10-13","close":26971.6836},{"date":"2022-10-14","close":27736.8398},{"date":"2022-10-17","close":27545.5508},{"date":"2022-10-18","close":27641.1953},{"date":"2022-10-19","close":27641.1953},{"date":"2022-10-20","close":35914.4258},{"date":"2022-10-21","close":46674.4102},{"date":"2022-10-24","close":60638.4688},{"date":"2022-10-25","close":61499.2734},{"date":"2022-10-26","close":78237.0156},{"date":"2022-10-27","close":78237.0156},{"date":"2022-10-28","close":84645.1875},{"date":"2022-10-31","close":81297.6328},{"date":"2022-11-01","close":72307.0781},{"date":"2022-11-02","close":69724.6719},{"date":"2022-11-03","close":73072.2266},{"date":"2022-11-04","close":74028.6719},{"date":"2022-11-07","close":70489.8281},{"date":"2022-11-08","close":80819.4141},{"date":"2022-11-09","close":80532.4844},{"date":"2022-11-10","close":87418.875},{"date":"2022-11-11","close":88088.375},{"date":"2022-11-14","close":114294.9141},{"date":"2022-11-15","close":114294.9141},{"date":"2022-11-16","close":118598.9062},{"date":"2022-11-17","close":118598.9062},{"date":"2022-11-18","close":103295.8203},{"date":"2022-11-21","close":96600.7188},{"date":"2022-11-22","close":86558.0703},{"date":"2022-11-23","close":96122.5},{"date":"2022-11-24","close":91627.2188},{"date":"2022-11-25","close":90001.25},{"date":"2022-11-28","close":116686.0234},{"date":"2022-11-29","close":128641.5625},{"date":"2022-11-30","close":119555.3438},{"date":"2022-12-01","close":112860.25},{"date":"2022-12-02","close":116686.0234},{"date":"2022-12-05","close":110947.3594},{"date":"2022-12-06","close":112382.0234},{"date":"2022-12-07","close":113338.4609},{"date":"2022-12-08","close":118120.6797},{"date":"2022-12-09","close":119077.1172},{"date":"2022-12-12","close":118120.6797},{"date":"2022-12-13","close":113816.6875},{"date":"2022-12-14","close":112382.0234},{"date":"2022-12-15","close":107121.5938},{"date":"2022-12-16","close":106643.3594},{"date":"2022-12-19","close":108078.0312},{"date":"2022-12-20","close":100904.7188},{"date":"2022-12-21","close":97557.1641},{"date":"2022-12-22","close":100904.7188},{"date":"2022-12-23","close":98035.3906},{"date":"2022-12-26","close":97078.9453},{"date":"2022-12-27","close":101382.9375},{"date":"2022-12-28","close":99215.6016},{"date":"2022-12-29","close":94880.9453},{"date":"2023-01-02","close":96036.8516},{"date":"2023-01-03","close":96133.1797},{"date":"2023-01-04","close":94302.9844},{"date":"2023-01-05","close":93917.6797},{"date":"2023-01-06","close":94206.6641},{"date":"2023-01-09","close":94688.2891},{"date":"2023-01-10","close":94591.9609},{"date":"2023-01-11","close":92472.7969},{"date":"2023-01-12","close":97289.0859},{"date":"2023-01-13","close":96325.8359},{"date":"2023-01-16","close":97770.7188},{"date":"2023-01-17","close":96229.5},{"date":"2023-01-18","close":93725.0312},{"date":"2023-01-19","close":88619.7578},{"date":"2023-01-20","close":88619.7578},{"date":"2023-01-25","close":84766.7266},{"date":"2023-01-26","close":85248.3594},{"date":"2023-01-27","close":85248.3594},{"date":"2023-01-30","close":82743.8828},{"date":"2023-01-31","close":83803.4688},{"date":"2023-02-01","close":81876.9453},{"date":"2023-02-02","close":82165.9297},{"date":"2023-02-03","close":82262.2578},{"date":"2023-02-06","close":82262.2578},{"date":"2023-02-07","close":82358.5781},{"date":"2023-02-08","close":81491.6484},{"date":"2023-02-09","close":79661.4609},{"date":"2023-02-10","close":79276.1562},{"date":"2023-02-13","close":79468.8125},{"date":"2023-02-14","close":77734.9453},{"date":"2023-02-15","close":81395.3281},{"date":"2023-02-16","close":80624.7109},{"date":"2023-02-17","close":83418.1641},{"date":"2023-02-20","close":83321.8438},{"date":"2023-02-21","close":81010.0312},{"date":"2023-02-22","close":80817.3672},{"date":"2023-02-23","close":84092.4531},{"date":"2023-02-24","close":86500.5938},{"date":"2023-02-27","close":87078.5469},{"date":"2023-02-28","close":83803.4688},{"date":"2023-03-02","close":79854.1094},{"date":"2023-03-03","close":80239.4141},{"date":"2023-03-06","close":78601.875},{"date":"2023-03-07","close":82743.8828},{"date":"2023-03-08","close":107499.625},{"date":"2023-03-09","close":99986.2188},{"date":"2023-03-10","close":95651.5469},{"date":"2023-03-13","close":89101.3906},{"date":"2023-03-14","close":81491.6484},{"date":"2023-03-15","close":84863.0547},{"date":"2023-03-16","close":83129.1875},{"date":"2023-03-17","close":88812.4141},{"date":"2023-03-20","close":88523.4375},{"date":"2023-03-21","close":91798.5156},{"date":"2023-03-22","close":87656.5},{"date":"2023-03-23","close":90064.6484},{"date":"2023-03-24","close":92472.7969},{"date":"2023-03-27","close":96229.5},{"date":"2023-03-28","close":95266.25},{"date":"2023-03-29","close":106151.0703},{"date":"2023-03-30","close":98733.9766},{"date":"2023-03-31","close":103164.9609},{"date":"2023-04-03","close":110004.1016},{"date":"2023-04-04","close":105573.1016},{"date":"2023-04-05","close":105765.7578},{"date":"2023-04-06","close":137456.9688},{"date":"2023-04-07","close":129654.5625},{"date":"2023-04-10","close":130136.1953},{"date":"2023-04-11","close":125512.5547},{"date":"2023-04-12","close":136204.7188},{"date":"2023-04-13","close":128498.6562},{"date":"2023-04-14","close":135337.7969},{"date":"2023-04-17","close":150268.2812},{"date":"2023-04-18","close":145837.2969},{"date":"2023-04-19","close":138131.2344},{"date":"2023-04-20","close":126572.1406},{"date":"2023-04-21","close":121370.5391},{"date":"2023-04-24","close":116361.6016},{"date":"2023-04-25","close":109233.4844},{"date":"2023-04-26","close":108655.5312},{"date":"2023-04-27","close":109618.7969},{"date":"2023-04-28","close":101431.1016},{"date":"2023-05-02","close":101334.7656},{"date":"2023-05-03","close":97867.0469},{"date":"2023-05-04","close":97578.0703},{"date":"2023-05-08","close":96807.4609},{"date":"2023-05-09","close":91991.1641},{"date":"2023-05-10","close":90738.9297},{"date":"2023-05-11","close":93532.375},{"date":"2023-05-12","close":110293.0703},{"date":"2023-05-15","close":102490.6797},{"date":"2023-05-16","close":118384.4453},{"date":"2023-05-17","close":113664.4844},{"date":"2023-05-18","close":107210.6484},{"date":"2023-05-19","close":103164.9609},{"date":"2023-05-22","close":99889.8828},{"date":"2023-05-23","close":98733.9766},{"date":"2023-05-24","close":97770.7188},{"date":"2023-05-25","close":96614.8047},{"date":"2023-05-26","close":98348.6719},{"date":"2023-05-30","close":97096.4375},{"date":"2023-05-31","close":97289.0859},{"date":"2023-06-01","close":96229.5},{"date":"2023-06-02","close":96325.8359},{"date":"2023-06-05","close":96422.1484},{"date":"2023-06-07","close":96133.1797},{"date":"2023-06-08","close":97096.4375},{"date":"2023-06-09","close":96325.8359},{"date":"2023-06-12","close":96133.1797},{"date":"2023-06-13","close":95266.25},{"date":"2023-06-14","close":91413.2188},{"date":"2023-06-15","close":90738.9297},{"date":"2023-06-16","close":91798.5156},{"date":"2023-06-19","close":89679.3438},{"date":"2023-06-20","close":90835.2656},{"date":"2023-06-21","close":88138.1328},{"date":"2023-06-22","close":86693.25},{"date":"2023-06-23","close":85248.3594},{"date":"2023-06-26","close":84381.4297},{"date":"2023-06-27","close":85826.3125},{"date":"2023-06-28","close":87656.5},{"date":"2023-06-29","close":83803.4688},{"date":"2023-06-30","close":82647.5625},{"date":"2023-07-03","close":83225.5156},{"date":"2023-07-04","close":81876.9453},{"date":"2023-07-05","close":87752.8359},{"date":"2023-07-06","close":83610.8203},{"date":"2023-07-07","close":82840.2188},{"date":"2023-07-10","close":81684.2969},{"date":"2023-07-11","close":85055.7109},{"date":"2023-07-12","close":83321.8438},{"date":"2023-07-13","close":83996.125},{"date":"2023-07-14","close":83418.1641},{"date":"2023-07-17","close":84285.1016},{"date":"2023-07-18","close":86500.5938},{"date":"2023-07-19","close":85633.6641},{"date":"2023-07-20","close":87752.8359},{"date":"2023-07-21","close":86307.9453},{"date":"2023-07-24","close":84188.7734},{"date":"2023-07-25","close":82165.9297},{"date":"2023-07-26","close":75230.4766},{"date":"2023-07-27","close":77542.2969},{"date":"2023-07-28","close":79565.1328},{"date":"2023-07-31","close":80239.4141},{"date":"2023-08-01","close":78698.2031},{"date":"2023-08-02","close":76964.3281},{"date":"2023-08-03","close":76193.7266},{"date":"2023-08-04","close":75230.4766},{"date":"2023-08-07","close":74459.8672},{"date":"2023-08-08","close":73689.2578},{"date":"2023-08-09","close":74459.8672},{"date":"2023-08-10","close":73207.6328},{"date":"2023-08-11","close":73785.5859},{"date":"2023-08-14","close":72822.3281},{"date":"2023-08-16","close":70414.1797},{"date":"2023-08-17","close":74941.4922},{"date":"2023-08-18","close":97385.4141},{"date":"2023-08-21","close":126572.1406},{"date":"2023-08-22","close":88619.7578},{"date":"2023-08-23","close":87078.5469},{"date":"2023-08-24","close":84381.4297},{"date":"2023-08-25","close":79565.1328},{"date":"2023-08-28","close":81780.6328},{"date":"2023-08-29","close":82840.2188},{"date":"2023-08-30","close":81010.0312},{"date":"2023-08-31","close":80817.3672},{"date":"2023-09-01","close":77542.2969},{"date":"2023-09-04","close":77253.3125},{"date":"2023-09-05","close":77734.9453},{"date":"2023-09-06","close":75230.4766},{"date":"2023-09-07","close":73785.5859},{"date":"2023-09-08","close":75230.4766},{"date":"2023-09-11","close":74845.1641},{"date":"2023-09-12","close":73400.2812},{"date":"2023-09-13","close":73592.9297},{"date":"2023-09-14","close":74652.5156},{"date":"2023-09-15","close":76001.0781},{"date":"2023-09-18","close":75808.4297},{"date":"2023-09-19","close":75904.75},{"date":"2023-09-20","close":77156.9922},{"date":"2023-09-21","close":75134.1406},{"date":"2023-09-22","close":73785.5859},{"date":"2023-09-25","close":71473.7578},{"date":"2023-09-26","close":69547.25},{"date":"2023-09-27","close":72726.0},{"date":"2023-10-04","close":70895.8125},{"date":"2023-10-05","close":70510.5078},{"date":"2023-10-06","close":71762.7422},{"date":"2023-10-10","close":68969.2969},{"date":"2023-10-11","close":70317.8594},{"date":"2023-10-12","close":72244.3672},{"date":"2023-10-13","close":69932.5469},{"date":"2023-10-16","close":69354.6016},{"date":"2023-10-17","close":74459.8672},{"date":"2023-10-18","close":70992.1328},{"date":"2023-10-19","close":69450.9219},{"date":"2023-10-20","close":72051.7188},{"date":"2023-10-23","close":70221.5234},{"date":"2023-10-24","close":72340.6953},{"date":"2023-10-25","close":70895.8125},{"date":"2023-10-26","close":68295.0156},{"date":"2023-10-27","close":68872.9609},{"date":"2023-10-30","close":70221.5234},{"date":"2023-10-31","close":72244.3672},{"date":"2023-11-01","close":73014.9766},{"date":"2023-11-02","close":75230.4766},{"date":"2023-11-03","close":78120.25},{"date":"2023-11-06","close":78505.5469},{"date":"2023-11-07","close":78987.1719},{"date":"2023-11-08","close":79083.5078},{"date":"2023-11-09","close":78409.2266},{"date":"2023-11-10","close":76964.3281},{"date":"2023-11-13","close":78409.2266},{"date":"2023-11-14","close":75134.1406},{"date":"2023-11-15","close":75230.4766},{"date":"2023-11-16","close":70992.1328},{"date":"2023-11-17","close":69161.9453},{"date":"2023-11-20","close":68102.3594},{"date":"2023-11-21","close":69643.5703},{"date":"2023-11-22","close":68583.9922},{"date":"2023-11-23","close":68295.0156},{"date":"2023-11-24","close":68583.9922},{"date":"2023-11-27","close":67235.4297},{"date":"2023-11-28","close":65212.5898},{"date":"2023-11-29","close":65790.5391},{"date":"2023-11-30","close":66657.4766},{"date":"2023-12-01","close":67042.7812},{"date":"2023-12-04","close":65116.2578},{"date":"2023-12-05","close":64634.6289},{"date":"2023-12-06","close":67524.4141},{"date":"2023-12-07","close":65019.9336},{"date":"2023-12-08","close":64923.6055},{"date":"2023-12-11","close":64923.6055},{"date":"2023-12-12","close":64249.3281},{"date":"2023-12-13","close":63478.7227},{"date":"2023-12-14","close":63189.7461},{"date":"2023-12-15","close":63189.7461},{"date":"2023-12-18","close":63960.3516},{"date":"2023-12-19","close":64345.6562},{"date":"2023-12-20","close":64249.3281},{"date":"2023-12-21","close":65308.9062},{"date":"2023-12-22","close":65405.2422},{"date":"2023-12-26","close":64634.6289},{"date":"2023-12-27","close":66047.1406},{"date":"2023-12-28","close":65949.7344},{"date":"2024-01-02","close":65462.6602},{"date":"2024-01-03","close":64683.3398},{"date":"2024-01-04","close":64293.6797},{"date":"2024-01-05","close":65462.6602},{"date":"2024-01-08","close":65754.8984},{"date":"2024-01-09","close":66631.6328},{"date":"2024-01-10","close":66339.3906},{"date":"2024-01-11","close":65852.3125},{"date":"2024-01-12","close":64878.1641},{"date":"2024-01-15","close":63514.3633},{"date":"2024-01-16","close":63124.7031},{"date":"2024-01-17","close":60104.8477},{"date":"2024-01-18","close":59033.2891},{"date":"2024-01-19","close":59130.7031},{"date":"2024-01-22","close":57572.0703},{"date":"2024-01-23","close":61176.4102},{"date":"2024-01-24","close":59715.1914},{"date":"2024-01-25","close":57864.3125},{"date":"2024-01-26","close":59033.2891},{"date":"2024-01-29","close":58741.0469},{"date":"2024-01-30","close":59228.1172},{"date":"2024-01-31","close":59228.1172},{"date":"2024-02-01","close":60981.582},{"date":"2024-02-02","close":64293.6797},{"date":"2024-02-05","close":64975.582},{"date":"2024-02-06","close":62345.3867},{"date":"2024-02-07","close":62345.3867},{"date":"2024-02-08","close":61468.6562},{"date":"2024-02-13","close":61760.8984},{"date":"2024-02-14","close":61760.8984},{"date":"2024-02-15","close":62540.2188},{"date":"2024-02-16","close":62247.9727},{"date":"2024-02-19","close":63222.1172},{"date":"2024-02-20","close":65073.0},{"date":"2024-02-21","close":65073.0},{"date":"2024-02-22","close":63709.1914},{"date":"2024-02-23","close":62735.0469},{"date":"2024-02-26","close":62150.5586},{"date":"2024-02-27","close":60786.7539},{"date":"2024-02-28","close":61371.2383},{"date":"2024-02-29","close":65267.8281},{"date":"2024-03-04","close":64488.5117},{"date":"2024-03-05","close":65170.4102},{"date":"2024-03-06","close":63806.6094},{"date":"2024-03-07","close":62247.9727},{"date":"2024-03-08","close":61955.7266},{"date":"2024-03-11","close":61468.6562},{"date":"2024-03-12","close":61566.0703},{"date":"2024-03-13","close":60884.168},{"date":"2024-03-14","close":60397.0977},{"date":"2024-03-15","close":60299.6758},{"date":"2024-03-18","close":60786.7539},{"date":"2024-03-19","close":60299.6758},{"date":"2024-03-20","close":60299.6758},{"date":"2024-03-21","close":78321.3906},{"date":"2024-03-22","close":98681.0625},{"date":"2024-03-25","close":107156.1406},{"date":"2024-03-26","close":96635.3438},{"date":"2024-03-27","close":83971.4453},{"date":"2024-03-28","close":83094.7109},{"date":"2024-03-29","close":81243.8359},{"date":"2024-04-01","close":82315.3984},{"date":"2024-04-02","close":79587.7812},{"date":"2024-04-03","close":79977.4453},{"date":"2024-04-04","close":80561.9297},{"date":"2024-04-05","close":80951.5859},{"date":"2024-04-08","close":80951.5859},{"date":"2024-04-09","close":75788.6094},{"date":"2024-04-11","close":71210.1172},{"date":"2024-04-12","close":67703.1875},{"date":"2024-04-15","close":66631.6328},{"date":"2024-04-16","close":65754.8984},{"date":"2024-04-17","close":65267.8281},{"date":"2024-04-18","close":67605.7812},{"date":"2024-04-19","close":66047.1406},{"date":"2024-04-22","close":68190.2656},{"date":"2024-04-23","close":67898.0234},{"date":"2024-04-24","close":68482.5156},{"date":"2024-04-25","close":68287.6875},{"date":"2024-04-26","close":67410.9531},{"date":"2024-04-29","close":69651.4844},{"date":"2024-04-30","close":71502.3672},{"date":"2024-05-02","close":69261.8281},{"date":"2024-05-03","close":68872.1719},{"date":"2024-05-07","close":68872.1719},{"date":"2024-05-08","close":72866.1719},{"date":"2024-05-09","close":73061.0},{"date":"2024-05-10","close":72379.1016},{"date":"2024-05-13","close":70528.2188},{"date":"2024-05-14","close":71892.0234},{"date":"2024-05-16","close":71697.1953},{"date":"2024-05-17","close":70820.4609},{"date":"2024-05-20","close":87673.2031},{"date":"2024-05-21","close":80951.5859},{"date":"2024-05-22","close":76373.0938},{"date":"2024-05-23","close":73645.4922},{"date":"2024-05-24","close":87868.0312},{"date":"2024-05-27","close":85724.9062},{"date":"2024-05-28","close":83386.9609},{"date":"2024-05-29","close":82120.5703},{"date":"2024-05-30","close":83971.4453},{"date":"2024-05-31","close":83386.9609},{"date":"2024-06-03","close":87380.9531},{"date":"2024-06-04","close":83581.7891},{"date":"2024-06-05","close":80269.6875},{"date":"2024-06-07","close":90498.2266},{"date":"2024-06-10","close":92543.9297},{"date":"2024-06-11","close":93420.6641},{"date":"2024-06-12","close":93810.3203},{"date":"2024-06-13","close":86796.4688},{"date":"2024-06-14","close":85140.4219},{"date":"2024-06-17","close":80367.1016},{"date":"2024-06-18","close":79295.5391},{"date":"2024-06-19","close":80561.9297},{"date":"2024-06-20","close":83776.6172},{"date":"2024-06-21","close":81438.6641},{"date":"2024-06-24","close":79685.1953},{"date":"2024-06-25","close":79782.6094},{"date":"2024-06-26","close":79880.0234},{"date":"2024-06-27","close":79977.4453},{"date":"2024-06-28","close":79685.1953},{"date":"2024-07-01","close":78126.5625},{"date":"2024-07-02","close":77931.7344},{"date":"2024-07-03","close":74229.9766},{"date":"2024-07-04","close":74035.1484},{"date":"2024-07-05","close":75593.7812},{"date":"2024-07-08","close":78029.1484},{"date":"2024-07-09","close":77736.9062},{"date":"2024-07-10","close":77347.25},{"date":"2024-07-11","close":81438.6641},{"date":"2024-07-12","close":83581.7891},{"date":"2024-07-15","close":83581.7891},{"date":"2024-07-16","close":84166.2734},{"date":"2024-07-17","close":83971.4453},{"date":"2024-07-18","close":82997.2969},{"date":"2024-07-19","close":86699.0547},{"date":"2024-07-22","close":84361.1016},{"date":"2024-07-23","close":81730.9062},{"date":"2024-07-24","close":79685.1953},{"date":"2024-07-25","close":79685.1953},{"date":"2024-07-26","close":76957.5938},{"date":"2024-07-29","close":75983.4375},{"date":"2024-07-30","close":77639.4844},{"date":"2024-07-31","close":80464.5156},{"date":"2024-08-01","close":82217.9766},{"date":"2024-08-02","close":79100.7109},{"date":"2024-08-05","close":67508.3594},{"date":"2024-08-06","close":72768.7578},{"date":"2024-08-07","close":75204.125},{"date":"2024-08-08","close":72768.7578},{"date":"2024-08-09","close":76762.7578},{"date":"2024-08-12","close":82023.1484},{"date":"2024-08-13","close":81146.4141},{"date":"2024-08-14","close":81925.7422},{"date":"2024-08-16","close":80561.9297},{"date":"2024-08-19","close":80756.7578},{"date":"2024-08-20","close":83094.7109},{"date":"2024-08-21","close":81633.4922},{"date":"2024-08-22","close":82510.2266},{"date":"2024-08-23","close":82510.2266},{"date":"2024-08-26","close":80756.7578},{"date":"2024-08-27","close":81243.8359},{"date":"2024-08-28","close":84945.5938},{"date":"2024-08-29","close":85043.0078},{"date":"2024-08-30","close":87380.9531},{"date":"2024-09-02","close":86601.6406},{"date":"2024-09-03","close":85724.9062},{"date":"2024-09-04","close":83679.1953},{"date":"2024-09-05","close":83874.0312},{"date":"2024-09-06","close":77736.9062},{"date":"2024-09-09","close":82315.3984},{"date":"2024-09-10","close":82315.3984},{"date":"2024-09-11","close":82315.3984},{"date":"2024-09-12","close":76957.5938},{"date":"2024-09-13","close":75204.125},{"date":"2024-09-19","close":77639.4844},{"date":"2024-09-20","close":77834.3125},{"date":"2024-09-23","close":76762.7578},{"date":"2024-09-24","close":76860.1719},{"date":"2024-09-25","close":75593.7812},{"date":"2024-09-26","close":77055.0},{"date":"2024-09-27","close":75788.6094},{"date":"2024-09-30","close":73548.0703},{"date":"2024-10-02","close":73353.2422},{"date":"2024-10-04","close":74229.9766},{"date":"2024-10-07","close":75496.3672},{"date":"2024-10-08","close":75301.5391},{"date":"2024-10-10","close":76080.8594},{"date":"2024-10-11","close":74911.8828},{"date":"2024-10-14","close":74911.8828},{"date":"2024-10-15","close":74814.4609},{"date":"2024-10-16","close":74911.8828},{"date":"2024-10-17","close":73061.0},{"date":"2024-10-18","close":76665.3438},{"date":"2024-10-21","close":75009.2969},{"date":"2024-10-22","close":73255.8359},{"date":"2024-10-23","close":73450.6641},{"date":"2024-10-24","close":73645.4922},{"date":"2024-10-25","close":72866.1719},{"date":"2024-10-28","close":73548.0703},{"date":"2024-10-29","close":74132.5625},{"date":"2024-10-30","close":74911.8828},{"date":"2024-10-31","close":74327.3906},{"date":"2024-11-01","close":72379.1016},{"date":"2024-11-04","close":72184.2734},{"date":"2024-11-05","close":73158.4141},{"date":"2024-11-06","close":72086.8516},{"date":"2024-11-07","close":72768.7578},{"date":"2024-11-08","close":72086.8516},{"date":"2024-11-11","close":70430.8047},{"date":"2024-11-12","close":66729.0469},{"date":"2024-11-13","close":64391.0977},{"date":"2024-11-14","close":66729.0469},{"date":"2024-11-15","close":67703.1875},{"date":"2024-11-18","close":67118.7031},{"date":"2024-11-19","close":66241.9688},{"date":"2024-11-20","close":65949.7344},{"date":"2024-11-21","close":65754.8984},{"date":"2024-11-22","close":66729.0469},{"date":"2024-11-25","close":69651.4844},{"date":"2024-11-26","close":68969.5859},{"date":"2024-11-27","close":67508.3594},{"date":"2024-11-28","close":68482.5156},{"date":"2024-11-29","close":66534.2188},{"date":"2024-12-02","close":65170.4102},{"date":"2024-12-03","close":68190.2656},{"date":"2024-12-04","close":67410.9531},{"date":"2024-12-05","close":64878.1641},{"date":"2024-12-06","close":63806.6094},{"date":"2024-12-09","close":58156.5547},{"date":"2024-12-10","close":61371.2383},{"date":"2024-12-11","close":64293.6797},{"date":"2024-12-12","close":63806.6094},{"date":"2024-12-13","close":64001.4375},{"date":"2024-12-16","close":65073.0},{"date":"2024-12-17","close":64391.0977},{"date":"2024-12-18","close":64780.7539},{"date":"2024-12-19","close":63027.2891},{"date":"2024-12-20","close":61468.6562},{"date":"2024-12-23","close":63027.2891},{"date":"2024-12-24","close":62637.6328},{"date":"2024-12-26","close":61273.8242},{"date":"2024-12-27","close":59942.8555},{"date":"2024-12-30","close":60140.0391},{"date":"2025-01-02","close":60632.9883},{"date":"2025-01-03","close":63492.1055},{"date":"2025-01-06","close":63393.5156},{"date":"2025-01-07","close":63590.6953},{"date":"2025-01-08","close":63985.0547},{"date":"2025-01-09","close":63492.1055},{"date":"2025-01-10","close":65463.9102},{"date":"2025-01-13","close":64872.3672},{"date":"2025-01-14","close":65365.3203},{"date":"2025-01-15","close":64675.1875},{"date":"2025-01-16","close":64675.1875},{"date":"2025-01-17","close":64773.7773},{"date":"2025-01-20","close":64379.418},{"date":"2025-01-21","close":63590.6953},{"date":"2025-01-22","close":62801.9727},{"date":"2025-01-23","close":61618.8906},{"date":"2025-01-24","close":62703.3828},{"date":"2025-01-31","close":62111.8398},{"date":"2025-02-03","close":62111.8398},{"date":"2025-02-04","close":67139.9453},{"date":"2025-02-05","close":66745.5859},{"date":"2025-02-06","close":69703.2891},{"date":"2025-02-07","close":68323.0234},{"date":"2025-02-10","close":70196.2422},{"date":"2025-02-11","close":69308.9297},{"date":"2025-02-12","close":69407.5156},{"date":"2025-02-13","close":69604.6953},{"date":"2025-02-14","close":69801.8828},{"date":"2025-02-17","close":69999.0625},{"date":"2025-02-18","close":70689.1875},{"date":"2025-02-19","close":70492.0078},{"date":"2025-02-20","close":69801.8828},{"date":"2025-02-21","close":70689.1875},{"date":"2025-02-24","close":69801.8828},{"date":"2025-02-25","close":69999.0625},{"date":"2025-02-26","close":73449.7188},{"date":"2025-02-27","close":71477.9141},{"date":"2025-02-28","close":70984.9609},{"date":"2025-03-04","close":71083.5547},{"date":"2025-03-05","close":73548.3047},{"date":"2025-03-06","close":72759.5859},{"date":"2025-03-07","close":64280.8281},{"date":"2025-03-10","close":67041.3516},{"date":"2025-03-11","close":62801.9727},{"date":"2025-03-12","close":62703.3828},{"date":"2025-03-13","close":62111.8398},{"date":"2025-03-14","close":61027.3477},{"date":"2025-03-17","close":61717.4805},{"date":"2025-03-18","close":61816.0703},{"date":"2025-03-19","close":61717.4805},{"date":"2025-03-20","close":62407.6133},{"date":"2025-03-21","close":65562.5},{"date":"2025-03-24","close":63590.6953},{"date":"2025-03-25","close":62999.1523},{"date":"2025-03-26","close":61816.0703},{"date":"2025-03-27","close":61027.3477},{"date":"2025-03-28","close":60731.5781},{"date":"2025-03-31","close":59154.1367},{"date":"2025-04-01","close":59351.3164},{"date":"2025-04-02","close":58464.0039},{"date":"2025-04-03","close":55900.6562},{"date":"2025-04-04","close":57280.9219},{"date":"2025-04-07","close":55604.8867},{"date":"2025-04-08","close":55506.2969},{"date":"2025-04-09","close":53140.1328},{"date":"2025-04-10","close":55999.2461},{"date":"2025-04-11","close":56295.0195},{"date":"2025-04-14","close":56097.8398},{"date":"2025-04-15","close":56787.9688},{"date":"2025-04-16","close":55802.0664},{"date":"2025-04-17","close":55900.6562},{"date":"2025-04-18","close":56393.6094},{"date":"2025-04-21","close":59745.6758},{"date":"2025-04-22","close":59055.543},{"date":"2025-04-23","close":58562.5938},{"date":"2025-04-24","close":58069.6406},{"date":"2025-04-25","close":58661.1836},{"date":"2025-04-28","close":57773.8711},{"date":"2025-04-29","close":57379.5117},{"date":"2025-04-30","close":57182.332},{"date":"2025-05-02","close":56787.9688},{"date":"2025-05-07","close":56689.3789},{"date":"2025-05-08","close":56886.5586},{"date":"2025-05-09","close":55703.4766},{"date":"2025-05-12","close":56492.1992},{"date":"2025-05-13","close":56393.6094},{"date":"2025-05-14","close":57083.7422},{"date":"2025-05-15","close":56689.3789},{"date":"2025-05-16","close":55802.0664},{"date":"2025-05-19","close":54126.0352},{"date":"2025-05-20","close":54126.0352},{"date":"2025-05-21","close":54027.4414},{"date":"2025-05-22","close":52942.9492},{"date":"2025-05-23","close":53435.9023},{"date":"2025-05-26","close":54126.0352},{"date":"2025-05-27","close":53238.7227},{"date":"2025-05-28","close":54027.4414},{"date":"2025-05-29","close":57182.332},{"date":"2025-05-30","close":59055.543},{"date":"2025-06-02","close":60534.3984},{"date":"2025-06-04","close":61323.1211},{"date":"2025-06-05","close":63985.0547},{"date":"2025-06-09","close":64576.5977},{"date":"2025-06-10","close":63590.6953},{"date":"2025-06-11","close":64182.2383},{"date":"2025-06-12","close":64280.8281},{"date":"2025-06-13","close":62013.25},{"date":"2025-06-16","close":62999.1523},{"date":"2025-06-17","close":63097.7422},{"date":"2025-06-18","close":62801.9727},{"date":"2025-06-19","close":62801.9727},{"date":"2025-06-20","close":62506.2031},{"date":"2025-06-23","close":61520.3008},{"date":"2025-06-24","close":62604.793},{"date":"2025-06-25","close":62999.1523},{"date":"2025-06-26","close":61816.0703},{"date":"2025-06-27","close":60238.6289},{"date":"2025-06-30","close":60731.5781},{"date":"2025-07-01","close":66154.0391},{"date":"2025-07-02","close":66252.6328},{"date":"2025-07-03","close":65858.2734},{"date":"2025-07-04","close":64083.6445},{"date":"2025-07-07","close":62999.1523},{"date":"2025-07-08","close":63590.6953},{"date":"2025-07-09","close":64970.957},{"date":"2025-07-10","close":68027.2578},{"date":"2025-07-11","close":66844.1719},{"date":"2025-07-14","close":66548.3984},{"date":"2025-07-15","close":67337.125},{"date":"2025-07-16","close":65365.3203},{"date":"2025-07-17","close":65956.8594},{"date":"2025-07-18","close":64083.6445},{"date":"2025-07-21","close":63590.6953},{"date":"2025-07-22","close":63590.6953},{"date":"2025-07-23","close":64083.6445},{"date":"2025-07-24","close":63196.3359},{"date":"2025-07-25","close":63492.1055},{"date":"2025-07-28","close":61816.0703},{"date":"2025-07-29","close":63097.7422},{"date":"2025-07-30","close":64576.5977},{"date":"2025-07-31","close":64576.5977},{"date":"2025-08-01","close":61520.3008},{"date":"2025-08-04","close":61618.8906},{"date":"2025-08-05","close":60534.3984},{"date":"2025-08-06","close":61520.3008},{"date":"2025-08-07","close":61125.9414},{"date":"2025-08-08","close":60731.5781},{"date":"2025-08-11","close":61027.3477},{"date":"2025-08-12","close":60830.168},{"date":"2025-08-13","close":60041.4453},{"date":"2025-08-14","close":58956.9531},{"date":"2025-08-18","close":57872.4609},{"date":"2025-08-19","close":57773.8711},{"date":"2025-08-20","close":57971.0508},{"date":"2025-08-21","close":58661.1836},{"date":"2025-08-22","close":57872.4609},{"date":"2025-08-25","close":57379.5117},{"date":"2025-08-26","close":57675.2812},{"date":"2025-08-27","close":57478.1016},{"date":"2025-08-28","close":58266.8242},{"date":"2025-08-29","close":57379.5117},{"date":"2025-09-01","close":56492.1992},{"date":"2025-09-02","close":55506.2969},{"date":"2025-09-03","close":55802.0664},{"date":"2025-09-04","close":57478.1016},{"date":"2025-09-05","close":57971.0508},{"date":"2025-09-08","close":58464.0039},{"date":"2025-09-09","close":58365.4141},{"date":"2025-09-10","close":58759.7734},{"date":"2025-09-11","close":58858.3633},{"date":"2025-09-12","close":59548.4961},{"date":"2025-09-15","close":61125.9414},{"date":"2025-09-16","close":61027.3477},{"date":"2025-09-17","close":61323.1211},{"date":"2025-09-18","close":62407.6133},{"date":"2025-09-19","close":58500.0},{"date":"2025-09-22","close":57182.332},{"date":"2025-09-23","close":57280.9219},{"date":"2025-09-24","close":57478.1016},{"date":"2025-09-25","close":58266.8242},{"date":"2025-09-26","close":56985.1484},{"date":"2025-09-29","close":57379.5117},{"date":"2025-09-30","close":56689.3789},{"date":"2025-10-01","close":56689.3789},{"date":"2025-10-02","close":57182.332},{"date":"2025-10-10","close":54914.7539},{"date":"2025-10-13","close":55999.2461},{"date":"2025-10-14","close":56196.4297},{"date":"2025-10-15","close":56492.1992},{"date":"2025-10-16","close":56196.4297},{"date":"2025-10-17","close":55210.5273},{"date":"2025-10-20","close":54816.1641},{"date":"2025-10-21","close":55309.1172},{"date":"2025-10-22","close":56393.6094},{"date":"2025-10-23","close":56295.0195},{"date":"2025-10-24","close":55309.1172},{"date":"2025-10-27","close":55900.6562},{"date":"2025-10-28","close":55703.4766},{"date":"2025-10-29","close":54914.7539},{"date":"2025-10-30","close":53435.9023},{"date":"2025-10-31","close":52351.4102},{"date":"2025-11-03","close":51365.5078},{"date":"2025-11-04","close":51562.6875},{"date":"2025-11-05","close":50971.1445},{"date":"2025-11-06","close":51266.918},{"date":"2025-11-07","close":50182.4258},{"date":"2025-11-10","close":51168.3281},{"date":"2025-11-11","close":50773.9648},{"date":"2025-11-12","close":51562.6875},{"date":"2025-11-13","close":51365.5078},{"date":"2025-11-14","close":51069.7383},{"date":"2025-11-17","close":50379.6055},{"date":"2025-11-18","close":49492.293},{"date":"2025-11-19","close":49886.6523},{"date":"2025-11-20","close":50478.1953},{"date":"2025-11-21","close":49985.2422},{"date":"2025-11-24","close":49590.8828},{"date":"2025-11-25","close":49295.1133},{"date":"2025-11-26","close":50182.4258},{"date":"2025-11-27","close":50083.8359},{"date":"2025-11-28","close":50083.8359},{"date":"2025-12-01","close":49788.0625},{"date":"2025-12-02","close":49788.0625},{"date":"2025-12-03","close":51562.6875},{"date":"2025-12-04","close":51069.7383},{"date":"2025-12-05","close":50872.5547},{"date":"2025-12-08","close":50281.0156},{"date":"2025-12-09","close":50478.1953},{"date":"2025-12-10","close":49985.2422},{"date":"2025-12-11","close":50872.5547},{"date":"2025-12-12","close":52055.6406},{"date":"2025-12-15","close":52055.6406},{"date":"2025-12-16","close":51759.8672},{"date":"2025-12-17","close":51957.0469},{"date":"2025-12-18","close":51069.7383},{"date":"2025-12-19","close":51759.8672},{"date":"2025-12-22","close":52351.4102},{"date":"2025-12-23","close":52055.6406},{"date":"2025-12-24","close":52450.0},{"date":"2025-12-26","close":52450.0},{"date":"2025-12-29","close":52200.0},{"date":"2025-12-30","close":51900.0},{"date":"2026-01-02","close":52900.0},{"date":"2026-01-05","close":53000.0},{"date":"2026-01-06","close":52200.0},{"date":"2026-01-07","close":50900.0},{"date":"2026-01-08","close":51200.0},{"date":"2026-01-09","close":51700.0},{"date":"2026-01-12","close":53100.0},{"date":"2026-01-13","close":52900.0},{"date":"2026-01-14","close":53400.0},{"date":"2026-01-15","close":53400.0},{"date":"2026-01-16","close":53700.0},{"date":"2026-01-19","close":53100.0},{"date":"2026-01-20","close":53500.0},{"date":"2026-01-21","close":52800.0},{"date":"2026-01-22","close":53300.0},{"date":"2026-01-23","close":55200.0},{"date":"2026-01-26","close":56200.0},{"date":"2026-01-27","close":55300.0},{"date":"2026-01-28","close":67200.0},{"date":"2026-01-29","close":64900.0},{"date":"2026-01-30","close":62900.0},{"date":"2026-02-02","close":59800.0},{"date":"2026-02-03","close":63700.0},{"date":"2026-02-04","close":64800.0},{"date":"2026-02-05","close":66300.0},{"date":"2026-02-06","close":65300.0},{"date":"2026-02-09","close":66500.0},{"date":"2026-02-10","close":68900.0},{"date":"2026-02-11","close":70000.0},{"date":"2026-02-12","close":71400.0},{"date":"2026-02-13","close":73000.0},{"date":"2026-02-19","close":74700.0},{"date":"2026-02-20","close":89200.0},{"date":"2026-02-23","close":92700.0},{"date":"2026-02-24","close":88600.0},{"date":"2026-02-25","close":83100.0},{"date":"2026-02-26","close":98500.0},{"date":"2026-02-27","close":94400.0},{"date":"2026-03-03","close":86500.0},{"date":"2026-03-04","close":79700.0},{"date":"2026-03-05","close":87800.0},{"date":"2026-03-06","close":90300.0},{"date":"2026-03-09","close":84100.0},{"date":"2026-03-10","close":84900.0},{"date":"2026-03-11","close":84200.0},{"date":"2026-03-12","close":85600.0},{"date":"2026-03-13","close":85300.0},{"date":"2026-03-16","close":89300.0},{"date":"2026-03-17","close":77500.0},{"date":"2026-03-18","close":66000.0},{"date":"2026-03-19","close":63000.0},{"date":"2026-03-20","close":62200.0},{"date":"2026-03-23","close":59200.0},{"date":"2026-03-24","close":59000.0},{"date":"2026-03-25","close":59000.0},{"date":"2026-03-26","close":57000.0},{"date":"2026-03-27","close":57100.0},{"date":"2026-03-30","close":57100.0},{"date":"2026-03-31","close":56200.0},{"date":"2026-04-01","close":57600.0},{"date":"2026-04-02","close":56000.0},{"date":"2026-04-03","close":56000.0},{"date":"2026-04-06","close":55900.0},{"date":"2026-04-07","close":55800.0},{"date":"2026-04-08","close":57900.0},{"date":"2026-04-09","close":56600.0},{"date":"2026-04-10","close":58000.0},{"date":"2026-04-13","close":57400.0},{"date":"2026-04-14","close":58800.0},{"date":"2026-04-15","close":60100.0},{"date":"2026-04-16","close":60100.0},{"date":"2026-04-17","close":60200.0},{"date":"2026-04-20","close":60500.0},{"date":"2026-04-21","close":62700.0},{"date":"2026-04-22","close":70700.0},{"date":"2026-04-23","close":64800.0},{"date":"2026-04-24","close":67900.0},{"date":"2026-04-27","close":68700.0},{"date":"2026-04-28","close":71300.0},{"date":"2026-04-29","close":70200.0},{"date":"2026-04-30","close":66000.0},{"date":"2026-05-04","close":67000.0},{"date":"2026-05-06","close":65700.0},{"date":"2026-05-07","close":65300.0},{"date":"2026-05-08","close":64300.0},{"date":"2026-05-11","close":62600.0},{"date":"2026-05-12","close":61400.0},{"date":"2026-05-13","close":60200.0},{"date":"2026-05-14","close":60600.0},{"date":"2026-05-15","close":58700.0},{"date":"2026-05-18","close":57900.0},{"date":"2026-05-19","close":55400.0},{"date":"2026-05-20","close":53900.0},{"date":"2026-05-21","close":55400.0},{"date":"2026-05-22","close":56000.0},{"date":"2026-05-26","close":54700.0},{"date":"2026-05-27","close":53400.0},{"date":"2026-05-28","close":53300.0},{"date":"2026-05-29","close":52200.0},{"date":"2026-06-01","close":50700.0},{"date":"2026-06-02","close":50000.0},{"date":"2026-06-04","close":50300.0},{"date":"2026-06-05","close":49000.0},{"date":"2026-06-08","close":46700.0},{"date":"2026-06-09","close":48350.0},{"date":"2026-06-10","close":48450.0},{"date":"2026-06-11","close":48850.0},{"date":"2026-06-12","close":49150.0},{"date":"2026-06-15","close":50000.0},{"date":"2026-06-16","close":50400.0},{"date":"2026-06-17","close":51300.0},{"date":"2026-06-18","close":49500.0},{"date":"2026-06-19","close":57600.0},{"date":"2026-06-22","close":56700.0},{"date":"2026-06-23","close":51100.0},{"date":"2026-06-24","close":51000.0},{"date":"2026-06-25","close":50800.0},{"date":"2026-06-26","close":52800.0},{"date":"2026-06-29","close":56300.0},{"date":"2026-06-30","close":53300.0},{"date":"2026-07-01","close":51800.0},{"date":"2026-07-02","close":47450.0},{"date":"2026-07-03","close":47950.0},{"date":"2026-07-06","close":47500.0},{"date":"2026-07-07","close":46650.0},{"date":"2026-07-08","close":45000.0},{"date":"2026-07-09","close":45250.0},{"date":"2026-07-10","close":46500.0},{"date":"2026-07-13","close":43300.0},{"date":"2026-07-14","close":44050.0},{"date":"2026-07-15","close":45550.0},{"date":"2026-07-16","close":45500.0},{"date":"2026-07-20","close":44900.0},{"date":"2026-07-21","close":43650.0},{"date":"2026-07-22","close":43650.0},{"date":"2026-07-23","close":46250.0},{"date":"2026-07-24","close":44400.0},{"date":"2026-07-27","close":44400.0},{"date":"2026-07-28","close":43500.0},{"date":"2026-07-29","close":40900.0},{"date":"2026-07-30","close":39900.0},{"date":"2026-07-31","close":43750.0},{"date":"2026-08-03","close":44500.0},{"date":"2026-08-04","close":45250.0},{"date":"2026-08-05","close":45750.0},{"date":"2026-08-06","close":45750.0},{"date":"2026-08-07","close":46500.0},{"date":"2026-08-10","close":48100.0},{"date":"2026-08-11","close":48450.0},{"date":"2026-08-12","close":48450.0},{"date":"2026-08-13","close":48600.0},{"date":"2026-08-14","close":49150.0},{"date":"2026-08-18","close":47900.0},{"date":"2026-08-19","close":47850.0},{"date":"2026-08-20","close":47850.0},{"date":"2026-08-21","close":46250.0},{"date":"2026-08-24","close":45700.0},{"date":"2026-08-25","close":47400.0},{"date":"2026-08-26","close":47500.0},{"date":"2026-08-27","close":47050.0},{"date":"2026-08-28","close":46700.0},{"date":"2026-08-31","close":47850.0},{"date":"2026-09-01","close":47800.0},{"date":"2026-09-02","close":46500.0},{"date":"2026-09-03","close":46850.0},{"date":"2026-09-04","close":47400.0},{"date":"2026-09-07","close":47800.0},{"date":"2026-09-08","close":47100.0},{"date":"2026-09-09","close":47150.0},{"date":"2026-09-10","close":46300.0},{"date":"2026-09-11","close":46900.0},{"date":"2026-09-14","close":52300.0},{"date":"2026-09-15","close":48850.0},{"date":"2026-09-16","close":48300.0},{"date":"2026-09-17","close":45250.0},{"date":"2026-09-18","close":46100.0},{"date":"2026-09-21","close":44500.0},{"date":"2026-09-22","close":44700.0},{"date":"2026-09-23","close":45000.0},{"date":"2026-09-28","close":44150.0},{"date":"2026-09-29","close":43750.0},{"date":"2026-09-30","close":43550.0},{"date":"2026-10-01","close":43850.0},{"date":"2026-10-02","close":43450.0},{"date":"2026-10-06","close":44250.0},{"date":"2026-10-07","close":47850.0},{"date":"2026-10-08","close":48850.0},{"date":"2026-10-12","close":45700.0},{"date":"2026-10-13","close":44700.0},{"date":"2026-10-14","close":44850.0},{"date":"2026-10-15","close":42400.0},{"date":"2026-10-16","close":44650.0},{"date":"2026-10-19","close":46250.0},{"date":"2026-10-20","close":44500.0},{"date":"2026-10-21","close":44800.0},{"date":"2026-10-22","close":43650.0},{"date":"2026-10-23","close":41900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1012.0,"foreign_net":1011.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":1371.0,"foreign_net":-1343.0,"institution_net":-28.0},{"date":"2026-10-20","retail_net":177.0,"foreign_net":-188.0,"institution_net":11.0},{"date":"2026-10-19","retail_net":-308.0,"foreign_net":293.0,"institution_net":15.0},{"date":"2026-10-16","retail_net":-712.0,"foreign_net":709.0,"institution_net":3.0},{"date":"2026-10-15","retail_net":-917.0,"foreign_net":873.0,"institution_net":44.0},{"date":"2026-10-14","retail_net":-1593.0,"foreign_net":1578.0,"institution_net":15.0},{"date":"2026-10-13","retail_net":-2533.0,"foreign_net":2520.0,"institution_net":13.0},{"date":"2026-10-12","retail_net":1453.0,"foreign_net":-1453.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-716.0,"foreign_net":719.0,"institution_net":-3.0},{"date":"2026-10-07","retail_net":-491.0,"foreign_net":507.0,"institution_net":-16.0},{"date":"2026-10-06","retail_net":386.0,"foreign_net":-385.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":460.0,"foreign_net":-457.0,"institution_net":-3.0},{"date":"2026-10-01","retail_net":-618.0,"foreign_net":618.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-241.0,"foreign_net":242.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":1023.0,"foreign_net":-1027.0,"institution_net":4.0},{"date":"2026-09-28","retail_net":-477.0,"foreign_net":479.0,"institution_net":-2.0},{"date":"2026-09-23","retail_net":-1656.0,"foreign_net":1672.0,"institution_net":-16.0},{"date":"2026-09-22","retail_net":389.0,"foreign_net":-377.0,"institution_net":-12.0},{"date":"2026-09-21","retail_net":2230.0,"foreign_net":-2229.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":1657.0,"foreign_net":-1651.0,"institution_net":-6.0},{"date":"2026-09-17","retail_net":-849.0,"foreign_net":851.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":57.0,"foreign_net":-57.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3697.0,"foreign_net":-3701.0,"institution_net":4.0},{"date":"2026-09-14","retail_net":1777.0,"foreign_net":-1780.0,"institution_net":3.0},{"date":"2026-09-11","retail_net":548.0,"foreign_net":-608.0,"institution_net":60.0},{"date":"2026-09-10","retail_net":34.0,"foreign_net":69.0,"institution_net":-103.0},{"date":"2026-09-09","retail_net":134.0,"foreign_net":-126.0,"institution_net":-8.0},{"date":"2026-09-08","retail_net":826.0,"foreign_net":-813.0,"institution_net":-13.0},{"date":"2026-09-07","retail_net":-993.0,"foreign_net":1002.0,"institution_net":-9.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1012.0,"foreign_net":1011.0,"institution_net":1.0},"d3":{"retail_net":536.0,"foreign_net":-520.0,"institution_net":-16.0},"d7":{"retail_net":-2994.0,"foreign_net":2933.0,"institution_net":61.0},"d14":{"retail_net":-5053.0,"foreign_net":5002.0,"institution_net":51.0},"d30":{"retail_net":3103.0,"foreign_net":-3052.0,"institution_net":-51.0}},"analysis":"최근 5일 외국인 순매수 482.00, 기관 순매수 2.00. 30일 누적: 외국인 -3052.00, 기관 -51.00.","foreign_flow":482.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2.0},"insider_trades":[],"price_analysis":{"current":42900.0,"low_30d":41000.0,"support":42240.0,"high_30d":53400.0,"change_1d":-1.7,"change_7d":-7.1,"change_30d":-8.8,"resistance":52160.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.62,"per":12.41,"quarter":"2024-Q2"},{"pbr":0.58,"per":11.88,"quarter":"2024-Q3"},{"pbr":0.46,"per":6.07,"quarter":"2024-Q4"},{"pbr":0.45,"per":4.91,"quarter":"2025-Q1"},{"pbr":0.46,"per":5.79,"quarter":"2025-Q2"},{"pbr":0.43,"per":5.35,"quarter":"2025-Q3"},{"pbr":0.38,"per":6.16,"quarter":"2025-Q4"},{"pbr":0.41,"per":7.21,"quarter":"2026-Q1"},{"pbr":0.39,"per":6.63,"quarter":"2026-Q2"},{"pbr":0.2,"per":5.34,"quarter":"현재"}],"timeline":[{"close":79685.1953,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":73548.0703,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":60140.0391,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":59154.1367,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":60731.5781,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":56689.3789,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":51900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":53300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.46,"pbr_5y_low":0.38,"per_5y_avg":7.38,"per_5y_low":4.91,"current_pbr":0.2,"current_per":5.34,"pbr_5y_high":0.62,"per_5y_high":12.41,"pbr_5y_median":0.45,"per_5y_median":6.16,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED GAS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 5.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.52,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.62,"per":12.41,"close":79685.1953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":11.88,"close":73548.0703,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":6.07,"close":60140.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":4.91,"close":59154.1367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":5.79,"close":60731.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":5.35,"close":56689.3789,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":6.16,"close":51900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":7.21,"close":56200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":6.63,"close":53300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.3배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":331.0,"pbr":null,"per":null,"roa":0.0009363538371097465,"roe":0.001153229086637033,"revenue":62466481512.0,"market_cap":null,"net_income":576837189.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":616046163468.0,"total_equity":500193062839.0,"profit_margin":0.009234347365781884,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2497771092.0,"operating_margin":-0.0399857816790941},{"eps":1218.25,"pbr":0.29,"per":8.29,"roa":0.004598963368792899,"roe":0.005751241254846312,"revenue":54255247379.0,"market_cap":153300000000.0,"net_income":2881193077.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":626487502934.0,"total_equity":500968912506.0,"profit_margin":0.05310441323533975,"dividend_yield":1.16,"fiscal_quarter":"Q1","operating_income":1918525648.0,"operating_margin":0.03536110773946233},{"eps":7569.816454237907,"pbr":null,"per":null,"roa":0.027412895919871075,"roe":0.033743673954298205,"revenue":96852435772.0,"market_cap":null,"net_income":16813580155.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":613345638642.0,"total_equity":498273548333.0,"profit_margin":0.1735999721739657,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20811613752.0,"operating_margin":0.21487961129849695},{"eps":-1081.4023506054152,"pbr":null,"per":null,"roa":-0.003938618131872082,"roe":-0.004878929962542377,"revenue":61058140517.0,"market_cap":null,"net_income":-2358188206.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":598734918452.0,"total_equity":483341270341.0,"profit_margin":-0.03862201151283711,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2924031622.0,"operating_margin":-0.047889300218467705},{"eps":90.11686255045127,"pbr":null,"per":null,"roa":0.00034837392638958973,"roe":0.0004318296756973064,"revenue":51773858571.0,"market_cap":null,"net_income":209984209.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":602755238247.0,"total_equity":486266277696.0,"profit_margin":0.0040557960097186594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1263941950.0,"operating_margin":-0.024412743899833063},{"eps":1847.395682284251,"pbr":null,"per":null,"roa":0.0066996418302999496,"roe":0.00837716983990802,"revenue":66478563249.0,"market_cap":null,"net_income":4071241351.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":607680448317.0,"total_equity":485992456737.0,"profit_margin":0.061241416059954354,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2197842866.0,"operating_margin":0.033060926087825175},{"eps":9741.658224166755,"pbr":null,"per":null,"roa":0.035107619899559475,"roe":0.0448459556622016,"revenue":82599260104.0,"market_cap":null,"net_income":21637532744.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":616320126682.0,"total_equity":482485709681.0,"profit_margin":0.2619579487365428,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25728125260.0,"operating_margin":0.3114813041618768},{"eps":-1195.4480996726231,"pbr":null,"per":null,"roa":-0.004478317001661332,"roe":-0.0057102086412921735,"revenue":63796126135.0,"market_cap":null,"net_income":-2655250965.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":592912686622.0,"total_equity":465000691183.0,"profit_margin":-0.041620880856953306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3118930742.0,"operating_margin":-0.048889030274345824},{"eps":1661.4874270197108,"pbr":null,"per":null,"roa":0.006103953921325755,"roe":0.007889188297975384,"revenue":71288590890.0,"market_cap":null,"net_income":3690386973.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":604589585794.0,"total_equity":467777778095.0,"profit_margin":0.051766866576088665,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":135561864.0,"operating_margin":0.0019015926995832363},{"eps":-303.94886787947775,"pbr":null,"per":null,"roa":-0.0011110872420149614,"roe":-0.0014561159140418435,"revenue":77971196826.0,"market_cap":null,"net_income":-674566023.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":607122463018.0,"total_equity":463263958930.0,"profit_margin":-0.008651477089743242,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1623098799.0,"operating_margin":0.020816645954814524},{"eps":6026.504193177074,"pbr":null,"per":null,"roa":0.022055264212019025,"roe":0.02875014675537653,"revenue":89427270736.0,"market_cap":null,"net_income":13385676115.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":606915246461.0,"total_equity":465586357833.0,"profit_margin":0.14968226140453417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19340066063.0,"operating_margin":0.21626586503007778},{"eps":-963.7323259962283,"pbr":null,"per":null,"roa":-0.0035778643418189443,"roe":-0.004685213634224476,"revenue":71688229626.0,"market_cap":null,"net_income":-2140579076.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":598284024070.0,"total_equity":456879716298.0,"profit_margin":-0.029859561146473777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3936447394.0,"operating_margin":-0.05491065150494835}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6420.3104,"per":12.41,"date":"2024-06","close":79685.2,"source":"reported"},{"eps":6420.3104,"per":12.53,"date":"2024-07","close":80464.52,"source":"reported"},{"eps":6420.3104,"per":13.61,"date":"2024-08","close":87380.95,"source":"reported"},{"eps":6188.5947,"per":11.88,"date":"2024-09","close":73548.07,"source":"reported"},{"eps":6188.5947,"per":12.01,"date":"2024-10","close":74327.39,"source":"reported"},{"eps":6188.5947,"per":10.75,"date":"2024-11","close":66534.22,"source":"reported"},{"eps":9903.7487,"per":6.07,"date":"2024-12","close":60140.04,"source":"reported"},{"eps":9903.7487,"per":6.27,"date":"2025-01","close":62111.84,"source":"reported"},{"eps":9903.7487,"per":7.17,"date":"2025-02","close":70984.96,"source":"reported"},{"eps":12055.0932,"per":4.91,"date":"2025-03","close":59154.14,"source":"reported"},{"eps":12055.0932,"per":4.74,"date":"2025-04","close":57182.33,"source":"reported"},{"eps":12055.0932,"per":4.9,"date":"2025-05","close":59055.54,"source":"reported"},{"eps":10483.7227,"per":5.79,"date":"2025-06","close":60731.58,"source":"reported"},{"eps":10483.7227,"per":6.16,"date":"2025-07","close":64576.6,"source":"reported"},{"eps":10483.7227,"per":5.47,"date":"2025-08","close":57379.51,"source":"reported"},{"eps":10597.7684,"per":5.35,"date":"2025-09","close":56689.38,"source":"reported"},{"eps":10597.7684,"per":4.94,"date":"2025-10","close":52351.41,"source":"reported"},{"eps":10597.7684,"per":4.73,"date":"2025-11","close":50083.84,"source":"reported"},{"eps":8425.9266,"per":6.16,"date":"2025-12","close":51900.0,"source":"reported"},{"eps":8425.9266,"per":7.47,"date":"2026-01","close":62900.0,"source":"reported"},{"eps":8425.9266,"per":11.2,"date":"2026-02","close":94400.0,"source":"reported"},{"eps":7796.781,"per":7.21,"date":"2026-03","close":56200.0,"source":"reported"},{"eps":7796.781,"per":8.47,"date":"2026-04","close":66000.0,"source":"reported"},{"eps":7796.781,"per":6.7,"date":"2026-05","close":52200.0,"source":"reported"},{"eps":8037.6641,"per":6.63,"date":"2026-06","close":53300.0,"source":"reported"},{"eps":8037.6641,"per":5.44,"date":"2026-07","close":43750.0,"source":"reported"},{"eps":8037.6641,"per":5.95,"date":"2026-08","close":47850.0,"source":"reported"},{"eps":8037.6641,"per":5.42,"date":"2026-09","close":43550.0,"source":"reported"},{"eps":8037.6641,"per":5.21,"date":"2026-10","close":41900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.43,"std":2.77,"count":29,"current":5.21,"lower_1sd":4.66,"upper_1sd":10.21},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"경동인베스트","phase":"above-fold","symbol_resolved":true}