{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:30:22.517124+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":61.6,"direction":"higher_better","percentile":88},{"name":"영업이익 성장률","unit":"%","value":-20.9,"direction":"higher_better","percentile":24}],"summary":"매출 +61.6%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":24.8,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-37.9,"direction":"higher_better","percentile":13}],"summary":"RSI 25","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.08,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.5,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.5x","percentile":51}},"signals":[],"summary":"한화에어로스페이스(012450)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 33.98조. 현재가 659,000원, 전일 대비 -3.5%, 30일 -37.9%. PER 13.20배 / ROE 5.3%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4852.00, 기관 순매수 2.97만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.49%","value_pct":0.49},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.5,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.49},"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 62% 성장"],"portfolio":null,"technical":{"macd":-74791.01919384673,"grade":"D","trend":"하락","atr_14":57321.42857142857,"rsi_14":24.83801295896329,"sma_20":782000.0,"sma_60":980166.6666666666,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-74791.02)가 시그널선(-70918.85)을 하회합니다(데드크로스). 현재가가 SMA20(782000)과 SMA60(980167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 652137~911863 (현재 위치 3%).","bb_lower":652136.9952603899,"bb_upper":911863.0047396101,"macd_signal":-70918.84592722982},"change_pct":-3.51,"chart_data":[{"date":"2024-11-07","open":370888,"high":380747,"low":365724,"close":380278,"volume":713614,"rsi_14":57.64,"sma_20":371430.65,"sma_60":324993.85,"sma_120":286497.19},{"date":"2024-11-08","open":397452,"high":399414,"low":387638,"close":395980,"volume":343384,"rsi_14":60.0,"sma_20":373744.7,"sma_60":326879.23,"sma_120":287927.99},{"date":"2024-11-11","open":398433,"high":410209,"low":392545,"close":408247,"volume":342235,"rsi_14":62.87,"sma_20":376674.2,"sma_60":328723.58,"sma_120":289499.57},{"date":"2024-11-12","open":410210,"high":417079,"low":403340,"close":405794,"volume":417557,"rsi_14":68.66,"sma_20":378618.95,"sma_60":330357.12,"sma_120":291067.6},{"date":"2024-11-13","open":405794,"high":411190,"low":391073,"close":394508,"volume":303605,"rsi_14":61.76,"sma_20":379579.0,"sma_60":331759.48,"sma_120":292600.68},{"date":"2024-11-14","open":395980,"high":406774,"low":394998,"close":395980,"volume":331186,"rsi_14":60.94,"sma_20":380095.95,"sma_60":333152.52,"sma_120":294124.86},{"date":"2024-11-15","open":400396,"high":413644,"low":396470,"close":399415,"volume":266780,"rsi_14":62.34,"sma_20":381056.05,"sma_60":334603.0,"sma_120":295703.22},{"date":"2024-11-18","open":399415,"high":399415,"low":383222,"close":385185,"volume":268418,"rsi_14":54.41,"sma_20":381597.65,"sma_60":335866.43,"sma_120":297217.78},{"date":"2024-11-19","open":385185,"high":388129,"low":370464,"close":373899,"volume":316025,"rsi_14":52.01,"sma_20":381376.05,"sma_60":337026.02,"sma_120":298633.72},{"date":"2024-11-20","open":374880,"high":379296,"low":363103,"close":372918,"volume":289893,"rsi_14":54.62,"sma_20":381720.7,"sma_60":338381.42,"sma_120":300020.23},{"date":"2024-11-21","open":366538,"high":371936,"low":342005,"close":349856,"volume":485267,"rsi_14":42.31,"sma_20":380859.05,"sma_60":339402.07,"sma_120":301154.49},{"date":"2024-11-22","open":354272,"high":372918,"low":353291,"close":372427,"volume":483060,"rsi_14":54.05,"sma_20":380932.9,"sma_60":340910.53,"sma_120":302375.62},{"date":"2024-11-25","open":369973,"high":370955,"low":342986,"close":352309,"volume":811911,"rsi_14":49.12,"sma_20":380022.05,"sma_60":342125.0,"sma_120":303470.97},{"date":"2024-11-26","open":348874,"high":348874,"low":312564,"close":313546,"volume":939780,"rsi_14":31.52,"sma_20":376994.1,"sma_60":342657.27,"sma_120":304361.03},{"date":"2024-11-27","open":313054,"high":322868,"low":312564,"close":316490,"volume":374640,"rsi_14":25.66,"sma_20":374384.6,"sma_60":343128.4,"sma_120":305267.22},{"date":"2024-11-28","open":316489,"high":325321,"low":307166,"close":318943,"volume":352911,"rsi_14":26.98,"sma_20":372267.5,"sma_60":343538.7,"sma_120":306041.12},{"date":"2024-11-29","open":321886,"high":333173,"low":306676,"close":306676,"volume":503897,"rsi_14":19.65,"sma_20":369017.95,"sma_60":343743.85,"sma_120":306814.33},{"date":"2024-12-02","open":308638,"high":317470,"low":307166,"close":315018,"volume":311434,"rsi_14":23.8,"sma_20":366753.1,"sma_60":344088.5,"sma_120":307695.47},{"date":"2024-12-03","open":323359,"high":335135,"low":320905,"close":332192,"volume":340321,"rsi_14":32.6,"sma_20":365596.05,"sma_60":344720.35,"sma_120":308694.75},{"date":"2024-12-04","open":322377,"high":336117,"low":322377,"close":328757,"volume":487122,"rsi_14":31.44,"sma_20":363011.2,"sma_60":345294.77,"sma_120":309627.11},{"date":"2024-12-05","open":328757,"high":329737,"low":298334,"close":302260,"volume":850662,"rsi_14":26.2,"sma_20":358235.4,"sma_60":345426.07,"sma_120":310371.87},{"date":"2024-12-06","open":308638,"high":311582,"low":280669,"close":292446,"volume":953223,"rsi_14":26.78,"sma_20":353041.1,"sma_60":345393.25,"sma_120":311017.59},{"date":"2024-12-09","open":278216,"high":282632,"low":271837,"close":273800,"volume":740401,"rsi_14":25.83,"sma_20":346295.85,"sma_60":345048.6,"sma_120":311397.04},{"date":"2024-12-10","open":273800,"high":286557,"low":264968,"close":285577,"volume":768700,"rsi_14":29.95,"sma_20":340264.55,"sma_60":344900.9,"sma_120":311845.26},{"date":"2024-12-11","open":285577,"high":298825,"low":281651,"close":292446,"volume":324632,"rsi_14":35.77,"sma_20":335144.1,"sma_60":344868.08,"sma_120":312266.03},{"date":"2024-12-12","open":294408,"high":308639,"low":289992,"close":305695,"volume":561255,"rsi_14":32.65,"sma_20":330614.45,"sma_60":345056.82,"sma_120":312848.5},{"date":"2024-12-13","open":310111,"high":317961,"low":304222,"close":316980,"volume":402152,"rsi_14":40.37,"sma_20":326478.7,"sma_60":345434.3,"sma_120":313368.31},{"date":"2024-12-16","open":326303,"high":326794,"low":307167,"close":314036,"volume":429866,"rsi_14":50.17,"sma_20":322909.1,"sma_60":345762.53,"sma_120":313888.96},{"date":"2024-12-17","open":310601,"high":314526,"low":298333,"close":299806,"volume":397381,"rsi_14":44.75,"sma_20":319191.85,"sma_60":345852.8,"sma_120":314392.49},{"date":"2024-12-18","open":299315,"high":305694,"low":296861,"close":299806,"volume":224925,"rsi_14":43.89,"sma_20":315523.8,"sma_60":345943.07,"sma_120":314896.03},{"date":"2024-12-19","open":291955,"high":309129,"low":291955,"close":303241,"volume":295144,"rsi_14":48.84,"sma_20":313185.15,"sma_60":346090.78,"sma_120":315457.99},{"date":"2024-12-20","open":303240,"high":303732,"low":297352,"close":299316,"volume":224574,"rsi_14":44.52,"sma_20":309517.15,"sma_60":346172.85,"sma_120":316012.61},{"date":"2024-12-23","open":300788,"high":322377,"low":300788,"close":319924,"volume":341897,"rsi_14":45.82,"sma_20":307892.4,"sma_60":346599.57,"sma_120":316692.86},{"date":"2024-12-24","open":322868,"high":323850,"low":314526,"close":317962,"volume":182363,"rsi_14":46.28,"sma_20":308113.95,"sma_60":346993.45,"sma_120":317233.6},{"date":"2024-12-26","open":317961,"high":320905,"low":310601,"close":317471,"volume":189170,"rsi_14":56.38,"sma_20":308163.2,"sma_60":347100.13,"sma_120":317821.17},{"date":"2024-12-27","open":318912,"high":324865,"low":315441,"close":316433,"volume":199259,"rsi_14":59.05,"sma_20":307867.8,"sma_60":347461.2,"sma_120":318443.98},{"date":"2024-12-30","open":314449,"high":327344,"low":314449,"close":323873,"volume":207787,"rsi_14":72.73,"sma_20":308557.1,"sma_60":347740.2,"sma_120":319145.31},{"date":"2025-01-02","open":327840,"high":361071,"low":327840,"close":360575,"volume":552514,"rsi_14":77.99,"sma_20":310649.6,"sma_60":348166.9,"sma_120":320073.85},{"date":"2025-01-03","open":359087,"high":365039,"low":352639,"close":359087,"volume":264647,"rsi_14":75.81,"sma_20":311806.65,"sma_60":348339.22,"sma_120":320994.33},{"date":"2025-01-06","open":359583,"high":372975,"low":357599,"close":363055,"volume":305207,"rsi_14":73.8,"sma_20":313332.95,"sma_60":348363.83,"sma_120":321862.74},{"date":"2025-01-07","open":366526,"high":381406,"low":364047,"close":377934,"volume":342500,"rsi_14":74.58,"sma_20":316927.1,"sma_60":348864.38,"sma_120":322850.0},{"date":"2025-01-08","open":375950,"high":383390,"low":369998,"close":379918,"volume":296581,"rsi_14":76.92,"sma_20":321112.1,"sma_60":349299.3,"sma_120":323815.47},{"date":"2025-01-09","open":375950,"high":388846,"low":360079,"close":388846,"volume":464607,"rsi_14":88.79,"sma_20":326675.7,"sma_60":349881.92,"sma_120":324854.8},{"date":"2025-01-10","open":385374,"high":387358,"low":371982,"close":375455,"volume":348501,"rsi_14":79.2,"sma_20":330983.8,"sma_60":349955.77,"sma_120":325808.81},{"date":"2025-01-13","open":377934,"high":395294,"low":377934,"close":392318,"volume":426902,"rsi_14":81.23,"sma_20":335784.25,"sma_60":350169.12,"sma_120":326804.7},{"date":"2025-01-14","open":388845,"high":398765,"low":388350,"close":392318,"volume":194688,"rsi_14":83.64,"sma_20":339920.05,"sma_60":350210.15,"sma_120":327762.38},{"date":"2025-01-15","open":396285,"high":397277,"low":390333,"close":391822,"volume":174479,"rsi_14":80.26,"sma_20":343464.95,"sma_60":350333.23,"sma_120":328669.28},{"date":"2025-01-16","open":395789,"high":396285,"low":383886,"close":390830,"volume":217363,"rsi_14":80.97,"sma_20":347108.4,"sma_60":350538.38,"sma_120":329597.67},{"date":"2025-01-17","open":388845,"high":389342,"low":374958,"close":379422,"volume":313706,"rsi_14":73.79,"sma_20":350899.55,"sma_60":350489.15,"sma_120":330346.83},{"date":"2025-01-20","open":389837,"high":389837,"low":371486,"close":374463,"volume":232227,"rsi_14":73.49,"sma_20":354444.5,"sma_60":350563.0,"sma_120":331110.12},{"date":"2025-01-21","open":374958,"high":388845,"low":374958,"close":386366,"volume":286124,"rsi_14":74.42,"sma_20":358407.9,"sma_60":350817.37,"sma_120":331870.01},{"date":"2025-01-22","open":388846,"high":396285,"low":383390,"close":385870,"volume":238314,"rsi_14":63.78,"sma_20":362543.65,"sma_60":350997.9,"sma_120":332528.17},{"date":"2025-01-23","open":387357,"high":390829,"low":378430,"close":380414,"volume":130952,"rsi_14":61.14,"sma_20":365374.65,"sma_60":351096.37,"sma_120":333183.66},{"date":"2025-01-24","open":380414,"high":410668,"low":380414,"close":408189,"volume":491306,"rsi_14":68.88,"sma_20":369682.75,"sma_60":351596.93,"sma_120":334026.46},{"date":"2025-01-31","open":411165,"high":411660,"low":393805,"close":396782,"volume":426183,"rsi_14":58.12,"sma_20":373449.25,"sma_60":351999.02,"sma_120":334571.17},{"date":"2025-02-03","open":388845,"high":396285,"low":381406,"close":389342,"volume":241023,"rsi_14":53.88,"sma_20":377068.05,"sma_60":352401.12,"sma_120":335088.29},{"date":"2025-02-04","open":391821,"high":410669,"low":391821,"close":403229,"volume":281798,"rsi_14":55.69,"sma_20":381006.85,"sma_60":352860.63,"sma_120":335979.19},{"date":"2025-02-05","open":405709,"high":407196,"low":396285,"close":399262,"volume":184592,"rsi_14":60.17,"sma_20":382927.05,"sma_60":353443.25,"sma_120":336705.7},{"date":"2025-02-06","open":401245,"high":420588,"low":389837,"close":417117,"volume":462241,"rsi_14":60.5,"sma_20":385807.3,"sma_60":354403.33,"sma_120":337703.0},{"date":"2025-02-07","open":418108,"high":435467,"low":408684,"close":414637,"volume":516124,"rsi_14":59.26,"sma_20":388367.55,"sma_60":354903.9,"sma_120":338866.55},{"date":"2025-02-10","open":420092,"high":422076,"low":407692,"close":409677,"volume":299083,"rsi_14":57.14,"sma_20":389943.1,"sma_60":355035.2,"sma_120":340014.53},{"date":"2025-02-11","open":450347,"high":494489,"low":438939,"close":493993,"volume":2638591,"rsi_14":74.76,"sma_20":395605.15,"sma_60":356586.12,"sma_120":341732.67},{"date":"2025-02-12","open":498953,"high":519783,"low":495976,"close":515816,"volume":1084114,"rsi_14":81.18,"sma_20":401907.3,"sma_60":358292.95,"sma_120":343508.27},{"date":"2025-02-13","open":504905,"high":521768,"low":491017,"close":511848,"volume":713620,"rsi_14":81.55,"sma_20":408677.15,"sma_60":359975.17,"sma_120":345166.14},{"date":"2025-02-14","open":511848,"high":534663,"low":498952,"close":528712,"volume":659636,"rsi_14":81.96,"sma_20":415447.0,"sma_60":362125.12,"sma_120":346942.3},{"date":"2025-02-17","open":528711,"high":585253,"low":523751,"close":572358,"volume":1037426,"rsi_14":85.07,"sma_20":424383.2,"sma_60":364972.57,"sma_120":349062.54},{"date":"2025-02-18","open":595172,"high":653697,"low":594180,"close":637826,"volume":1265118,"rsi_14":89.5,"sma_20":436593.55,"sma_60":368845.73,"sma_120":351724.37},{"date":"2025-02-19","open":633859,"high":636834,"low":614019,"close":633859,"volume":535385,"rsi_14":87.36,"sma_20":448656.2,"sma_60":372891.23,"sma_120":354378.83},{"date":"2025-02-20","open":621955,"high":658657,"low":603107,"close":639810,"volume":903867,"rsi_14":90.97,"sma_20":461580.45,"sma_60":377223.95,"sma_120":357124.98},{"date":"2025-02-21","open":629890,"high":662625,"low":610051,"close":654690,"volume":571510,"rsi_14":93.64,"sma_20":475489.4,"sma_60":381819.23,"sma_120":360100.33},{"date":"2025-02-24","open":652705,"high":668576,"low":646754,"close":660641,"volume":392672,"rsi_14":93.47,"sma_20":489103.0,"sma_60":386898.68,"sma_120":363150.38},{"date":"2025-02-25","open":652705,"high":689407,"low":651713,"close":674529,"volume":455655,"rsi_14":94.98,"sma_20":503430.5,"sma_60":391830.43,"sma_120":366370.48},{"date":"2025-02-26","open":683456,"high":695359,"low":657665,"close":666593,"volume":356957,"rsi_14":92.13,"sma_20":517634.9,"sma_60":396967.32,"sma_120":369546.16},{"date":"2025-02-27","open":657665,"high":670561,"low":627906,"close":643778,"volume":494054,"rsi_14":86.21,"sma_20":529328.3,"sma_60":402375.0,"sma_120":372516.13},{"date":"2025-02-28","open":637826,"high":645762,"low":587236,"close":589221,"volume":775132,"rsi_14":74.53,"sma_20":538879.95,"sma_60":406830.8,"sma_120":374979.6},{"date":"2025-03-04","open":627907,"high":695360,"low":621954,"close":695360,"volume":1276936,"rsi_14":75.96,"sma_20":554069.0,"sma_60":413001.62,"sma_120":378270.16},{"date":"2025-03-05","open":682464,"high":703295,"low":664609,"close":689408,"volume":790217,"rsi_14":73.33,"sma_20":568273.4,"sma_60":419279.12,"sma_120":381511.48},{"date":"2025-03-06","open":708255,"high":708255,"low":665601,"close":672545,"volume":591764,"rsi_14":70.88,"sma_20":581837.7,"sma_60":425138.12,"sma_120":384613.31},{"date":"2025-03-07","open":674529,"high":734046,"low":658657,"close":725118,"volume":966856,"rsi_14":73.35,"sma_20":597125.3,"sma_60":431579.75,"sma_120":388150.05},{"date":"2025-03-10","open":726110,"high":739005,"low":688416,"close":696352,"volume":586490,"rsi_14":65.28,"sma_20":611108.1,"sma_60":437602.87,"sma_120":391448.82},{"date":"2025-03-11","open":669568,"high":686431,"low":669568,"close":672545,"volume":415030,"rsi_14":54.77,"sma_20":624155.45,"sma_60":443675.22,"sma_120":394550.64},{"date":"2025-03-12","open":677504,"high":698335,"low":639809,"close":659649,"volume":736945,"rsi_14":53.46,"sma_20":632377.75,"sma_60":449698.33,"sma_120":397545.79},{"date":"2025-03-13","open":665601,"high":708254,"low":665601,"close":701312,"volume":641185,"rsi_14":57.52,"sma_20":641584.75,"sma_60":456722.58,"sma_120":400885.59},{"date":"2025-03-14","open":694367,"high":708255,"low":690399,"close":699328,"volume":299519,"rsi_14":55.64,"sma_20":650890.2,"sma_60":463517.05,"sma_120":404208.97},{"date":"2025-03-17","open":708255,"high":750908,"low":703294,"close":746941,"volume":676451,"rsi_14":59.86,"sma_20":661721.95,"sma_60":470984.4,"sma_120":407926.24},{"date":"2025-03-18","open":757853,"high":774716,"low":739997,"close":757853,"volume":476280,"rsi_14":59.59,"sma_20":670928.95,"sma_60":478410.73,"sma_120":411733.78},{"date":"2025-03-19","open":764796,"high":767772,"low":739998,"close":749917,"volume":396364,"rsi_14":59.59,"sma_20":676492.55,"sma_60":485517.02,"sma_120":415475.66},{"date":"2025-03-20","open":743965,"high":747933,"low":714206,"close":716191,"volume":431223,"rsi_14":58.13,"sma_20":680579.05,"sma_60":492114.55,"sma_120":418938.54},{"date":"2025-03-21","open":621955,"high":649730,"low":603107,"close":622947,"volume":1841838,"rsi_14":53.48,"sma_20":679742.05,"sma_60":497407.35,"sma_120":421630.08},{"date":"2025-03-24","open":631875,"high":678496,"low":630882,"close":669569,"volume":737364,"rsi_14":46.96,"sma_20":680480.6,"sma_60":503471.5,"sma_120":424707.28},{"date":"2025-03-25","open":682463,"high":686431,"low":644770,"close":648738,"volume":354896,"rsi_14":45.37,"sma_20":679889.75,"sma_60":509133.55,"sma_120":427612.17},{"date":"2025-03-26","open":649729,"high":669568,"low":626915,"close":661633,"volume":342537,"rsi_14":48.75,"sma_20":679249.65,"sma_60":515074.6,"sma_120":430623.72},{"date":"2025-03-27","open":667585,"high":673536,"low":654689,"close":657666,"volume":218449,"rsi_14":41.28,"sma_20":678806.55,"sma_60":520605.37,"sma_120":433602.47},{"date":"2025-03-28","open":669568,"high":671553,"low":623939,"close":624931,"volume":309365,"rsi_14":40.86,"sma_20":677871.05,"sma_60":525627.37,"sma_120":436310.41},{"date":"2025-03-31","open":600132,"high":632866,"low":598148,"close":621955,"volume":310032,"rsi_14":43.16,"sma_20":679495.8,"sma_60":530608.33,"sma_120":438854.23},{"date":"2025-04-01","open":637826,"high":676512,"low":634850,"close":667585,"volume":348356,"rsi_14":50.99,"sma_20":678117.25,"sma_60":536418.1,"sma_120":441939.65},{"date":"2025-04-02","open":679488,"high":688415,"low":654689,"close":657666,"volume":302544,"rsi_14":44.12,"sma_20":676541.75,"sma_60":541940.67,"sma_120":444840.43},{"date":"2025-04-03","open":646754,"high":704287,"low":644769,"close":691392,"volume":433811,"rsi_14":49.01,"sma_20":677477.25,"sma_60":547414.0,"sma_120":447790.45},{"date":"2025-04-04","open":699327,"high":714206,"low":669568,"close":696352,"volume":429311,"rsi_14":42.98,"sma_20":676049.4,"sma_60":552994.0,"sma_120":450666.61},{"date":"2025-04-07","open":677504,"high":678496,"low":630882,"close":636834,"volume":419208,"rsi_14":35.19,"sma_20":673095.3,"sma_60":557523.65,"sma_120":452943.74},{"date":"2025-04-08","open":680480,"high":699327,"low":664609,"close":692384,"volume":566838,"rsi_14":43.7,"sma_20":674080.0,"sma_60":562726.18,"sma_120":455795.28},{"date":"2025-04-09","open":711231,"high":711231,"low":667585,"close":685440,"volume":417558,"rsi_14":46.42,"sma_20":675360.1,"sma_60":567781.0,"sma_120":458540.15},{"date":"2025-04-10","open":721150,"high":734046,"low":701311,"close":734046,"volume":416930,"rsi_14":64.43,"sma_20":676984.85,"sma_60":573492.3,"sma_120":461687.11},{"date":"2025-04-11","open":724126,"high":774716,"low":721150,"close":772732,"volume":385452,"rsi_14":63.68,"sma_20":680628.25,"sma_60":580065.2,"sma_120":465010.48},{"date":"2025-04-14","open":791579,"high":797531,"low":773724,"close":785628,"volume":274879,"rsi_14":68.55,"sma_20":682548.45,"sma_60":586572.47,"sma_120":468370.79},{"date":"2025-04-15","open":789595,"high":790587,"low":751900,"close":764797,"volume":257346,"rsi_14":63.68,"sma_20":682893.1,"sma_60":592735.08,"sma_120":471472.62},{"date":"2025-04-16","open":764797,"high":791579,"low":755868,"close":781660,"volume":261193,"rsi_14":65.9,"sma_20":684468.65,"sma_60":599184.92,"sma_120":474759.08},{"date":"2025-04-17","open":783643,"high":809434,"low":774716,"close":809434,"volume":330290,"rsi_14":73.97,"sma_20":689096.8,"sma_60":606110.68,"sma_120":478324.53},{"date":"2025-04-18","open":807450,"high":855064,"low":801498,"close":821338,"volume":356766,"rsi_14":75.31,"sma_20":698943.85,"sma_60":613422.12,"sma_120":481955.63},{"date":"2025-04-21","open":843161,"high":843161,"low":806459,"close":823322,"volume":201338,"rsi_14":72.24,"sma_20":706575.3,"sma_60":620848.43,"sma_120":485705.72},{"date":"2025-04-22","open":822330,"high":836217,"low":816378,"close":823322,"volume":153519,"rsi_14":74.34,"sma_20":715240.7,"sma_60":628077.82,"sma_120":489447.59},{"date":"2025-04-23","open":830265,"high":833241,"low":798522,"close":807451,"volume":194175,"rsi_14":68.0,"sma_20":722478.3,"sma_60":635052.82,"sma_120":493025.36},{"date":"2025-04-24","open":810426,"high":826297,"low":798522,"close":817370,"volume":167510,"rsi_14":68.48,"sma_20":730405.15,"sma_60":642282.2,"sma_120":496689.28},{"date":"2025-04-25","open":821337,"high":825305,"low":803483,"close":817370,"volume":245851,"rsi_14":83.7,"sma_20":739956.8,"sma_60":649052.05,"sma_120":500324.49},{"date":"2025-04-28","open":818361,"high":838200,"low":800506,"close":820346,"volume":336411,"rsi_14":79.72,"sma_20":749803.85,"sma_60":656059.87,"sma_120":504029.44},{"date":"2025-04-29","open":815386,"high":815386,"low":788603,"close":802491,"volume":274319,"rsi_14":75.88,"sma_20":756499.85,"sma_60":662895.37,"sma_120":507648.24},{"date":"2025-04-30","open":804474,"high":825305,"low":744957,"close":790587,"volume":516970,"rsi_14":64.92,"sma_20":763097.35,"sma_60":669304.17,"sma_120":511082.4},{"date":"2025-05-02","open":790587,"high":815385,"low":781659,"close":811418,"volume":272443,"rsi_14":61.27,"sma_20":769054.8,"sma_60":676123.25,"sma_120":514783.25},{"date":"2025-05-07","open":825306,"high":882838,"low":820345,"close":882839,"volume":475710,"rsi_14":71.12,"sma_20":778311.05,"sma_60":683828.58,"sma_120":519115.96},{"date":"2025-05-08","open":879862,"high":891766,"low":854072,"close":875895,"volume":329382,"rsi_14":75.69,"sma_20":790176.75,"sma_60":691460.05,"sma_120":523181.97},{"date":"2025-05-09","open":880855,"high":890775,"low":865975,"close":870936,"volume":374107,"rsi_14":71.84,"sma_20":799039.1,"sma_60":699091.52,"sma_120":527063.36},{"date":"2025-05-12","open":868951,"high":869944,"low":807450,"close":813402,"volume":289656,"rsi_14":50.85,"sma_20":805390.45,"sma_60":704376.1,"sma_120":530481.11},{"date":"2025-05-13","open":779191,"high":807578,"low":763529,"close":787022,"volume":366566,"rsi_14":45.0,"sma_20":808541.5,"sma_60":709037.03,"sma_120":533664.99},{"date":"2025-05-14","open":795832,"high":816388,"low":789958,"close":802684,"volume":280252,"rsi_14":48.03,"sma_20":810560.15,"sma_60":714026.2,"sma_120":537000.68},{"date":"2025-05-15","open":806599,"high":810515,"low":793874,"close":804642,"volume":167490,"rsi_14":48.44,"sma_20":812037.2,"sma_60":718769.2,"sma_120":540447.16},{"date":"2025-05-16","open":805621,"high":827155,"low":805621,"close":823241,"volume":162843,"rsi_14":55.21,"sma_20":815483.65,"sma_60":723101.9,"sma_120":544037.23},{"date":"2025-05-19","open":814431,"high":835966,"low":807579,"close":821283,"volume":111228,"rsi_14":52.99,"sma_20":817994.65,"sma_60":726318.62,"sma_120":547582.18},{"date":"2025-05-20","open":829114,"high":831072,"low":791916,"close":797790,"volume":184182,"rsi_14":48.36,"sma_20":817945.4,"sma_60":729207.08,"sma_120":551049.16},{"date":"2025-05-21","open":802683,"high":835965,"low":801705,"close":832051,"volume":244780,"rsi_14":53.75,"sma_20":819028.6,"sma_60":732571.5,"sma_120":554897.72},{"date":"2025-05-22","open":830266,"high":836217,"low":815386,"close":826298,"volume":152390,"rsi_14":56.3,"sma_20":819813.35,"sma_60":735623.08,"sma_120":558721.16},{"date":"2025-05-23","open":826298,"high":829274,"low":806459,"close":823322,"volume":136055,"rsi_14":58.08,"sma_20":820448.1,"sma_60":738526.18,"sma_120":562712.43},{"date":"2025-05-26","open":792571,"high":826298,"low":791579,"close":826298,"volume":169509,"rsi_14":55.25,"sma_20":822020.6,"sma_60":741249.52,"sma_120":566539.97},{"date":"2025-05-27","open":835225,"high":881847,"low":827290,"close":879863,"volume":369030,"rsi_14":52.16,"sma_20":825800.75,"sma_60":745004.15,"sma_120":570985.73},{"date":"2025-05-28","open":876887,"high":885815,"low":820346,"close":825306,"volume":320783,"rsi_14":43.61,"sma_20":826830.9,"sma_60":748219.58,"sma_120":575297.29},{"date":"2025-05-29","open":841177,"high":864984,"low":826298,"close":850105,"volume":234459,"rsi_14":48.79,"sma_20":828963.35,"sma_60":752754.33,"sma_120":579792.57},{"date":"2025-05-30","open":844153,"high":845145,"low":804475,"close":804475,"volume":436671,"rsi_14":50.59,"sma_20":829682.0,"sma_60":754766.37,"sma_120":583883.99},{"date":"2025-06-02","open":815386,"high":832249,"low":814394,"close":828282,"volume":156208,"rsi_14":56.97,"sma_20":832191.5,"sma_60":757276.87,"sma_120":588277.99},{"date":"2025-06-04","open":831257,"high":838201,"low":804475,"close":838201,"volume":213653,"rsi_14":56.16,"sma_20":834167.05,"sma_60":760233.03,"sma_120":592685.57},{"date":"2025-06-05","open":841177,"high":917557,"low":837209,"close":897718,"volume":512018,"rsi_14":63.17,"sma_20":835597.65,"sma_60":763319.37,"sma_120":597449.56},{"date":"2025-06-09","open":883831,"high":887799,"low":855064,"close":872920,"volume":284593,"rsi_14":57.03,"sma_20":836122.9,"sma_60":766464.98,"sma_120":602033.93},{"date":"2025-06-10","open":896726,"high":942356,"low":875895,"close":928469,"volume":337596,"rsi_14":62.98,"sma_20":839694.35,"sma_60":770937.82,"sma_120":607306.52},{"date":"2025-06-11","open":928469,"high":934421,"low":893751,"close":897718,"volume":414770,"rsi_14":61.9,"sma_20":844571.45,"sma_60":775107.33,"sma_120":612402.83},{"date":"2025-06-12","open":911606,"high":950292,"low":898710,"close":945332,"volume":442140,"rsi_14":63.06,"sma_20":852636.3,"sma_60":779387.55,"sma_120":618055.07},{"date":"2025-06-13","open":936405,"high":974099,"low":920533,"close":937397,"volume":493711,"rsi_14":62.5,"sma_20":859513.4,"sma_60":783567.27,"sma_120":623542.16},{"date":"2025-06-16","open":955252,"high":979059,"low":930453,"close":962195,"volume":326298,"rsi_14":64.89,"sma_20":867542.0,"sma_60":787375.88,"sma_120":629180.14},{"date":"2025-06-17","open":946324,"high":956244,"low":932437,"close":946324,"volume":270383,"rsi_14":62.53,"sma_20":873835.15,"sma_60":790737.3,"sma_120":634574.02},{"date":"2025-06-18","open":956244,"high":961203,"low":919541,"close":919541,"volume":257813,"rsi_14":54.39,"sma_20":878876.75,"sma_60":793780.02,"sma_120":639648.52},{"date":"2025-06-19","open":918549,"high":930453,"low":903670,"close":926485,"volume":198303,"rsi_14":62.5,"sma_20":885450.0,"sma_60":797497.4,"sma_120":644805.97},{"date":"2025-06-20","open":916566,"high":957236,"low":909622,"close":930453,"volume":419837,"rsi_14":60.47,"sma_20":890500.0,"sma_60":802824.15,"sma_120":650115.75},{"date":"2025-06-23","open":939380,"high":945332,"low":910614,"close":911606,"volume":243428,"rsi_14":65.0,"sma_20":894800.0,"sma_60":807062.88,"sma_120":655267.19},{"date":"2025-06-24","open":897718,"high":905654,"low":864984,"close":887799,"volume":281041,"rsi_14":58.33,"sma_20":898050.0,"sma_60":811246.27,"sma_120":660189.91},{"date":"2025-06-25","open":889783,"high":892759,"low":849113,"close":849113,"volume":313167,"rsi_14":51.41,"sma_20":899200.0,"sma_60":814566.3,"sma_120":664820.45},{"date":"2025-06-26","open":863992,"high":877879,"low":834233,"close":870936,"volume":322082,"rsi_14":46.15,"sma_20":898750.0,"sma_60":818318.63,"sma_120":669462.0},{"date":"2025-06-27","open":890775,"high":918549,"low":870936,"close":882839,"volume":334673,"rsi_14":51.48,"sma_20":901650.0,"sma_60":822812.57,"sma_120":674219.97},{"date":"2025-06-30","open":869944,"high":869944,"low":841177,"close":841177,"volume":260471,"rsi_14":36.42,"sma_20":901200.0,"sma_60":826655.73,"sma_120":678632.03},{"date":"2025-07-01","open":846137,"high":860024,"low":829274,"close":832249,"volume":185116,"rsi_14":39.07,"sma_20":902600.0,"sma_60":829593.95,"sma_120":683006.03},{"date":"2025-07-02","open":826298,"high":831258,"low":778684,"close":812410,"volume":326459,"rsi_14":25.55,"sma_20":901800.0,"sma_60":832362.95,"sma_120":687151.81},{"date":"2025-07-03","open":839193,"high":854072,"low":806459,"close":810426,"volume":274396,"rsi_14":26.12,"sma_20":900400.0,"sma_60":834540.62,"sma_120":690977.31},{"date":"2025-07-04","open":803483,"high":811418,"low":768764,"close":772732,"volume":297249,"rsi_14":16.01,"sma_20":894100.0,"sma_60":836002.9,"sma_120":694498.45},{"date":"2025-07-07","open":755869,"high":807451,"low":753885,"close":798523,"volume":273998,"rsi_14":24.4,"sma_20":890350.0,"sma_60":838883.22,"sma_120":698203.43},{"date":"2025-07-08","open":813402,"high":820346,"low":789595,"close":808443,"volume":265811,"rsi_14":29.56,"sma_20":884300.0,"sma_60":841011.15,"sma_120":701868.67},{"date":"2025-07-09","open":835225,"high":851097,"low":831257,"close":843161,"volume":273305,"rsi_14":36.09,"sma_20":881550.0,"sma_60":843837.3,"sma_120":705809.15},{"date":"2025-07-10","open":844153,"high":851097,"low":829274,"close":846137,"volume":298241,"rsi_14":35.88,"sma_20":876550.0,"sma_60":845909.27,"sma_120":709700.78},{"date":"2025-07-11","open":840185,"high":840185,"low":795547,"close":799515,"volume":255773,"rsi_14":32.83,"sma_20":869600.0,"sma_60":846557.85,"sma_120":713311.53},{"date":"2025-07-14","open":801499,"high":812410,"low":784636,"close":800507,"volume":183007,"rsi_14":35.62,"sma_20":861450.0,"sma_60":847009.73,"sma_120":716791.1},{"date":"2025-07-15","open":795547,"high":841177,"low":795547,"close":841177,"volume":235902,"rsi_14":48.7,"sma_20":856150.0,"sma_60":848489.6,"sma_120":720612.34},{"date":"2025-07-16","open":833241,"high":847129,"low":823322,"close":847129,"volume":165528,"rsi_14":45.89,"sma_20":852500.0,"sma_60":849790.47,"sma_120":724487.69},{"date":"2025-07-17","open":848121,"high":904662,"low":840185,"close":888791,"volume":463424,"rsi_14":50.93,"sma_20":850600.0,"sma_60":851331.8,"sma_120":728721.24},{"date":"2025-07-18","open":897718,"high":902678,"low":877879,"close":888791,"volume":176796,"rsi_14":58.57,"sma_20":848500.0,"sma_60":852676.2,"sma_120":733049.16},{"date":"2025-07-21","open":883831,"high":918549,"low":873911,"close":911606,"volume":224163,"rsi_14":63.61,"sma_20":848500.0,"sma_60":854371.12,"sma_120":737609.78},{"date":"2025-07-22","open":908630,"high":915574,"low":897718,"close":914582,"volume":207213,"rsi_14":68.59,"sma_20":849850.0,"sma_60":856116.03,"sma_120":742096.93},{"date":"2025-07-23","open":916566,"high":923509,"low":890775,"close":902678,"volume":213391,"rsi_14":66.2,"sma_20":852550.0,"sma_60":857923.53,"sma_120":746488.18},{"date":"2025-07-24","open":903670,"high":938389,"low":901686,"close":933429,"volume":263357,"rsi_14":78.93,"sma_20":855700.0,"sma_60":860083.58,"sma_120":751182.89},{"date":"2025-07-25","open":925493,"high":943348,"low":925493,"close":937397,"volume":126974,"rsi_14":77.13,"sma_20":858450.0,"sma_60":862310.3,"sma_120":755681.18},{"date":"2025-07-28","open":939380,"high":951284,"low":927477,"close":945332,"volume":122549,"rsi_14":76.95,"sma_20":863700.0,"sma_60":864621.12,"sma_120":760340.49},{"date":"2025-07-29","open":943348,"high":989970,"low":939380,"close":989970,"volume":324999,"rsi_14":77.82,"sma_20":871650.0,"sma_60":867977.33,"sma_120":765436.35},{"date":"2025-07-30","open":989970,"high":989970,"low":955252,"close":969139,"volume":292494,"rsi_14":71.83,"sma_20":879550.0,"sma_60":871180.5,"sma_120":770242.33},{"date":"2025-07-31","open":964179,"high":1026672,"low":943348,"close":987986,"volume":602496,"rsi_14":87.11,"sma_20":888500.0,"sma_60":874355.68,"sma_120":775239.47},{"date":"2025-08-01","open":979059,"high":981043,"low":902678,"close":931445,"volume":419450,"rsi_14":71.15,"sma_20":896500.0,"sma_60":875399.22,"sma_120":779613.9},{"date":"2025-08-04","open":922517,"high":937397,"low":914582,"close":930453,"volume":118975,"rsi_14":66.54,"sma_20":903150.0,"sma_60":876540.97,"sma_120":784000.51},{"date":"2025-08-05","open":934421,"high":965171,"low":924501,"close":953268,"volume":187035,"rsi_14":68.51,"sma_20":910450.0,"sma_60":878148.12,"sma_120":788619.82},{"date":"2025-08-06","open":944340,"high":945332,"low":917558,"close":928469,"volume":184646,"rsi_14":57.35,"sma_20":914750.0,"sma_60":880290.48,"sma_120":792333.29},{"date":"2025-08-07","open":931445,"high":934421,"low":915574,"close":924501,"volume":155826,"rsi_14":56.52,"sma_20":918700.0,"sma_60":882628.77,"sma_120":795832.9},{"date":"2025-08-08","open":898710,"high":902678,"low":867960,"close":873912,"volume":330808,"rsi_14":43.75,"sma_20":922450.0,"sma_60":883854.47,"sma_120":798940.33},{"date":"2025-08-11","open":867960,"high":888791,"low":867960,"close":872920,"volume":157243,"rsi_14":43.05,"sma_20":926100.0,"sma_60":885030.67,"sma_120":801899.93},{"date":"2025-08-12","open":877879,"high":882839,"low":842169,"close":844153,"volume":307287,"rsi_14":40.75,"sma_20":926250.0,"sma_60":885411.72,"sma_120":804256.81},{"date":"2025-08-13","open":847129,"high":875895,"low":802491,"close":870936,"volume":394063,"rsi_14":40.0,"sma_20":927450.0,"sma_60":886275.58,"sma_120":806297.1},{"date":"2025-08-14","open":872920,"high":887799,"low":867960,"close":875895,"volume":241011,"rsi_14":40.19,"sma_20":926800.0,"sma_60":887616.67,"sma_120":808411.88},{"date":"2025-08-18","open":871928,"high":898710,"low":862008,"close":880855,"volume":236731,"rsi_14":39.62,"sma_20":926400.0,"sma_60":888466.67,"sma_120":810519.08},{"date":"2025-08-19","open":878871,"high":880855,"low":820346,"close":820346,"volume":256827,"rsi_14":24.01,"sma_20":921800.0,"sma_60":888366.67,"sma_120":811994.88},{"date":"2025-08-20","open":802491,"high":822330,"low":794555,"close":809434,"volume":322736,"rsi_14":24.76,"sma_20":916500.0,"sma_60":888133.33,"sma_120":813329.76},{"date":"2025-08-21","open":827290,"high":841177,"low":820346,"close":827290,"volume":128018,"rsi_14":24.53,"sma_20":912700.0,"sma_60":888150.0,"sma_120":814699.76},{"date":"2025-08-22","open":842169,"high":887799,"low":839193,"close":883831,"volume":255134,"rsi_14":42.45,"sma_20":910200.0,"sma_60":888216.67,"sma_120":816610.41},{"date":"2025-08-25","open":892759,"high":900694,"low":880855,"close":895734,"volume":127028,"rsi_14":44.68,"sma_20":908100.0,"sma_60":889400.0,"sma_120":818809.79},{"date":"2025-08-26","open":888791,"high":896726,"low":872920,"close":892759,"volume":246639,"rsi_14":40.13,"sma_20":905450.0,"sma_60":890116.67,"sma_120":821435.5},{"date":"2025-08-27","open":891767,"high":904662,"low":881847,"close":899702,"volume":112708,"rsi_14":45.02,"sma_20":900900.0,"sma_60":891716.67,"sma_120":823241.52},{"date":"2025-08-28","open":893751,"high":924501,"low":890775,"close":900694,"volume":146074,"rsi_14":45.83,"sma_20":897450.0,"sma_60":892933.33,"sma_120":825105.1},{"date":"2025-08-29","open":909622,"high":912598,"low":876887,"close":876887,"volume":183497,"rsi_14":50.57,"sma_20":891850.0,"sma_60":893583.33,"sma_120":826908.18},{"date":"2025-09-01","open":887799,"high":919541,"low":885815,"close":908630,"volume":185557,"rsi_14":56.16,"sma_20":890700.0,"sma_60":893766.67,"sma_120":828543.02},{"date":"2025-09-02","open":925493,"high":935413,"low":908630,"close":925493,"volume":129384,"rsi_14":64.64,"sma_20":890450.0,"sma_60":894650.0,"sma_120":830557.49},{"date":"2025-09-03","open":930453,"high":942356,"low":924501,"close":933429,"volume":152150,"rsi_14":62.07,"sma_20":889450.0,"sma_60":894733.33,"sma_120":832835.57},{"date":"2025-09-04","open":924501,"high":938388,"low":918549,"close":923509,"volume":147466,"rsi_14":59.02,"sma_20":889200.0,"sma_60":895166.67,"sma_120":835137.0},{"date":"2025-09-05","open":930453,"high":938388,"low":902678,"close":912598,"volume":193204,"rsi_14":55.88,"sma_20":888600.0,"sma_60":894616.67,"sma_120":837002.11},{"date":"2025-09-08","open":916565,"high":944340,"low":913590,"close":943348,"volume":176069,"rsi_14":75.62,"sma_20":892100.0,"sma_60":894716.67,"sma_120":839141.97},{"date":"2025-09-09","open":946324,"high":947316,"low":929461,"close":937397,"volume":164915,"rsi_14":77.22,"sma_20":895350.0,"sma_60":894300.0,"sma_120":840837.94},{"date":"2025-09-10","open":937397,"high":970131,"low":937397,"close":959220,"volume":229210,"rsi_14":77.59,"sma_20":901150.0,"sma_60":894516.67,"sma_120":842626.98},{"date":"2025-09-11","open":965171,"high":996914,"low":965171,"close":996914,"volume":298028,"rsi_14":75.68,"sma_20":907500.0,"sma_60":895816.67,"sma_120":844798.34},{"date":"2025-09-12","open":991954,"high":1002866,"low":985010,"close":993938,"volume":169241,"rsi_14":73.24,"sma_20":913450.0,"sma_60":896950.0,"sma_120":847223.7},{"date":"2025-09-15","open":989970,"high":999890,"low":972115,"close":978067,"volume":143445,"rsi_14":69.03,"sma_20":918350.0,"sma_60":897750.0,"sma_120":850287.07},{"date":"2025-09-16","open":986002,"high":1032624,"low":986002,"close":1032624,"volume":226446,"rsi_14":74.45,"sma_20":929050.0,"sma_60":899783.33,"sma_120":853423.11},{"date":"2025-09-17","open":1018737,"high":1029648,"low":1006833,"close":1021713,"volume":202933,"rsi_14":71.48,"sma_20":939750.0,"sma_60":902033.33,"sma_120":856639.8},{"date":"2025-09-18","open":1035619,"high":1044556,"low":991931,"close":1015761,"volume":209665,"rsi_14":76.03,"sma_20":949200.0,"sma_60":904816.67,"sma_120":859691.48},{"date":"2025-09-19","open":1010000,"high":1041000,"low":1005000,"close":1022000,"volume":363904,"rsi_14":72.46,"sma_20":955750.0,"sma_60":907216.67,"sma_120":862767.65},{"date":"2025-09-22","open":1019729,"high":1025680,"low":992946,"close":1013777,"volume":137450,"rsi_14":70.32,"sma_20":961700.0,"sma_60":909416.67,"sma_120":866114.62},{"date":"2025-09-23","open":996914,"high":1015761,"low":990962,"close":995922,"volume":148757,"rsi_14":63.76,"sma_20":966900.0,"sma_60":912016.67,"sma_120":869336.2},{"date":"2025-09-24","open":1011793,"high":1054447,"low":996914,"close":1049487,"volume":295040,"rsi_14":73.26,"sma_20":974450.0,"sma_60":915666.67,"sma_120":872630.31},{"date":"2025-09-25","open":1053455,"high":1085198,"low":1034608,"close":1039568,"volume":209497,"rsi_14":73.53,"sma_20":981450.0,"sma_60":919483.33,"sma_120":875923.14},{"date":"2025-09-26","open":1043536,"high":1061391,"low":1016753,"close":1035600,"volume":192038,"rsi_14":68.98,"sma_20":989450.0,"sma_60":923266.67,"sma_120":878903.64},{"date":"2025-09-29","open":1049487,"high":1056431,"low":1035600,"close":1050479,"volume":124076,"rsi_14":72.44,"sma_20":996600.0,"sma_60":927933.33,"sma_120":881968.12},{"date":"2025-09-30","open":1050479,"high":1117932,"low":1048495,"close":1098093,"volume":291287,"rsi_14":75.0,"sma_20":1005300.0,"sma_60":932966.67,"sma_120":885924.94},{"date":"2025-10-01","open":1091149,"high":1104045,"low":1072302,"close":1090158,"volume":158652,"rsi_14":68.8,"sma_20":1013200.0,"sma_60":937700.0,"sma_120":889355.57},{"date":"2025-10-02","open":1094125,"high":1109005,"low":1070318,"close":1088174,"volume":189175,"rsi_14":69.08,"sma_20":1021500.0,"sma_60":941816.67,"sma_120":892826.98},{"date":"2025-10-10","open":1060399,"high":1070318,"low":1018737,"close":1033616,"volume":290169,"rsi_14":59.72,"sma_20":1027600.0,"sma_60":944966.67,"sma_120":895437.97},{"date":"2025-10-13","open":1031632,"high":1036592,"low":983026,"close":985010,"volume":183941,"rsi_14":41.49,"sma_20":1029700.0,"sma_60":948083.33,"sma_120":897320.59},{"date":"2025-10-14","open":986002,"high":1000882,"low":916566,"close":925493,"volume":318501,"rsi_14":35.35,"sma_20":1029100.0,"sma_60":950183.33,"sma_120":898596.53},{"date":"2025-10-15","open":939380,"high":948308,"low":915574,"close":946324,"volume":329226,"rsi_14":40.0,"sma_20":1028450.0,"sma_60":951950.0,"sma_120":900219.8},{"date":"2025-10-16","open":947316,"high":961203,"low":923509,"close":928469,"volume":184356,"rsi_14":38.12,"sma_20":1025000.0,"sma_60":953316.67,"sma_120":901553.57},{"date":"2025-10-17","open":923509,"high":939380,"low":904662,"close":904662,"volume":184363,"rsi_14":35.75,"sma_20":1020500.0,"sma_60":953583.33,"sma_120":902457.57},{"date":"2025-10-20","open":921525,"high":948308,"low":918549,"close":945332,"volume":196306,"rsi_14":43.77,"sma_20":1018850.0,"sma_60":954533.33,"sma_120":903604.77},{"date":"2025-10-21","open":976083,"high":978067,"low":952276,"close":966163,"volume":247903,"rsi_14":38.83,"sma_20":1015500.0,"sma_60":955450.0,"sma_120":904910.56},{"date":"2025-10-22","open":986002,"high":1005841,"low":983026,"close":998898,"volume":256790,"rsi_14":44.86,"sma_20":1014350.0,"sma_60":956866.67,"sma_120":906491.35},{"date":"2025-10-23","open":999890,"high":1054447,"low":991954,"close":1040560,"volume":284405,"rsi_14":50.57,"sma_20":1015650.0,"sma_60":959183.33,"sma_120":908553.43},{"date":"2025-10-24","open":1034608,"high":1034608,"low":993938,"close":1004849,"volume":189996,"rsi_14":44.98,"sma_20":1015200.0,"sma_60":960383.33,"sma_120":910233.46},{"date":"2025-10-27","open":1001874,"high":1033616,"low":996914,"close":1030640,"volume":222929,"rsi_14":42.2,"sma_20":1016050.0,"sma_60":961950.0,"sma_120":912130.15},{"date":"2025-10-28","open":1028656,"high":1030640,"low":984018,"close":987986,"volume":183625,"rsi_14":39.07,"sma_20":1015650.0,"sma_60":962666.67,"sma_120":913643.89},{"date":"2025-10-29","open":1008817,"high":1009809,"low":972115,"close":985010,"volume":126098,"rsi_14":38.98,"sma_20":1012400.0,"sma_60":962583.33,"sma_120":915280.33},{"date":"2025-10-30","open":991954,"high":1005841,"low":986002,"close":986002,"volume":150339,"rsi_14":44.26,"sma_20":1009700.0,"sma_60":962866.67,"sma_120":917023.58},{"date":"2025-10-31","open":968147,"high":998898,"low":968147,"close":971123,"volume":123048,"rsi_14":48.18,"sma_20":1006450.0,"sma_60":962583.33,"sma_120":918469.51},{"date":"2025-11-03","open":979059,"high":1047503,"low":979059,"close":1033616,"volume":330523,"rsi_14":64.08,"sma_20":1005600.0,"sma_60":964300.0,"sma_120":919849.61},{"date":"2025-11-04","open":1029648,"high":1029648,"low":996914,"close":1001874,"volume":180841,"rsi_14":57.04,"sma_20":1000750.0,"sma_60":965500.0,"sma_120":921020.48},{"date":"2025-11-05","open":999890,"high":1000882,"low":915574,"close":942356,"volume":302267,"rsi_14":51.59,"sma_20":993300.0,"sma_60":965316.67,"sma_120":921732.39},{"date":"2025-11-06","open":970131,"high":989970,"low":950292,"close":962195,"volume":142073,"rsi_14":56.65,"sma_20":986950.0,"sma_60":965883.33,"sma_120":923086.91},{"date":"2025-11-07","open":942356,"high":954260,"low":894743,"close":915574,"volume":255527,"rsi_14":46.61,"sma_20":981000.0,"sma_60":965733.33,"sma_120":924181.05},{"date":"2025-11-10","open":927477,"high":976083,"low":919541,"close":957236,"volume":150467,"rsi_14":49.03,"sma_20":979600.0,"sma_60":967133.33,"sma_120":925493.9},{"date":"2025-11-11","open":967155,"high":972115,"low":936405,"close":940372,"volume":118730,"rsi_14":43.4,"sma_20":980350.0,"sma_60":968266.67,"sma_120":926648.67},{"date":"2025-11-12","open":951284,"high":971123,"low":943348,"close":952276,"volume":167363,"rsi_14":39.33,"sma_20":980650.0,"sma_60":970083.33,"sma_120":927747.53},{"date":"2025-11-13","open":956244,"high":963187,"low":945332,"close":948308,"volume":118138,"rsi_14":42.6,"sma_20":981650.0,"sma_60":971383.33,"sma_120":928829.46},{"date":"2025-11-14","open":943348,"high":981043,"low":930453,"close":947316,"volume":211727,"rsi_14":38.33,"sma_20":983800.0,"sma_60":972583.33,"sma_120":930100.0},{"date":"2025-11-17","open":957236,"high":972115,"low":942356,"close":971123,"volume":151162,"rsi_14":47.51,"sma_20":985100.0,"sma_60":974100.0,"sma_120":931283.33},{"date":"2025-11-18","open":977075,"high":994930,"low":913590,"close":913590,"volume":209914,"rsi_14":40.91,"sma_20":982450.0,"sma_60":975666.67,"sma_120":932016.67},{"date":"2025-11-19","open":931445,"high":941364,"low":879863,"close":897718,"volume":309855,"rsi_14":39.17,"sma_20":977350.0,"sma_60":977150.0,"sma_120":932641.67},{"date":"2025-11-20","open":902678,"high":936405,"low":899702,"close":908630,"volume":183622,"rsi_14":42.26,"sma_20":970700.0,"sma_60":978516.67,"sma_120":933333.33},{"date":"2025-11-21","open":881847,"high":888791,"low":854072,"close":862008,"volume":256581,"rsi_14":27.88,"sma_20":963500.0,"sma_60":978150.0,"sma_120":933183.33},{"date":"2025-11-24","open":874903,"high":878871,"low":806459,"close":848121,"volume":301258,"rsi_14":29.22,"sma_20":954300.0,"sma_60":977350.0,"sma_120":933375.0},{"date":"2025-11-25","open":861016,"high":869944,"low":843161,"close":852088,"volume":121366,"rsi_14":35.65,"sma_20":947450.0,"sma_60":976666.67,"sma_120":933391.67},{"date":"2025-11-26","open":860056,"high":872848,"low":849231,"close":863992,"volume":44453,"rsi_14":35.44,"sma_20":941700.0,"sma_60":976183.33,"sma_120":933950.0},{"date":"2025-11-27","open":893751,"high":894743,"low":855064,"close":856056,"volume":198637,"rsi_14":39.44,"sma_20":935150.0,"sma_60":975433.33,"sma_120":934183.33},{"date":"2025-11-28","open":859032,"high":859032,"low":829274,"close":845145,"volume":195233,"rsi_14":27.67,"sma_20":928800.0,"sma_60":974900.0,"sma_120":934241.67},{"date":"2025-12-01","open":835225,"high":836217,"low":798523,"close":806459,"volume":318566,"rsi_14":25.45,"sma_20":917350.0,"sma_60":973183.33,"sma_120":933475.0},{"date":"2025-12-02","open":789595,"high":820346,"low":784636,"close":817370,"volume":300231,"rsi_14":25.18,"sma_20":908050.0,"sma_60":971366.67,"sma_120":933008.33},{"date":"2025-12-03","open":829274,"high":871928,"low":827290,"close":859032,"volume":315675,"rsi_14":35.58,"sma_20":903850.0,"sma_60":970116.67,"sma_120":932425.0},{"date":"2025-12-04","open":866968,"high":875895,"low":838201,"close":848121,"volume":110369,"rsi_14":34.47,"sma_20":898100.0,"sma_60":968850.0,"sma_120":932008.33},{"date":"2025-12-05","open":848121,"high":887799,"low":845145,"close":887799,"volume":192198,"rsi_14":37.57,"sma_20":896700.0,"sma_60":968433.33,"sma_120":931525.0},{"date":"2025-12-08","open":899702,"high":935413,"low":891767,"close":929461,"volume":231159,"rsi_14":52.48,"sma_20":895300.0,"sma_60":968200.0,"sma_120":931458.33},{"date":"2025-12-09","open":933429,"high":955252,"low":930453,"close":952276,"volume":231353,"rsi_14":58.36,"sma_20":895900.0,"sma_60":968450.0,"sma_120":931375.0},{"date":"2025-12-10","open":937397,"high":947316,"low":911606,"close":915574,"volume":155708,"rsi_14":50.99,"sma_20":894050.0,"sma_60":967716.67,"sma_120":931116.67},{"date":"2025-12-11","open":924501,"high":927477,"low":892759,"close":896726,"volume":242560,"rsi_14":55.35,"sma_20":891450.0,"sma_60":966033.33,"sma_120":930925.0},{"date":"2025-12-12","open":917557,"high":954260,"low":909622,"close":953268,"volume":268675,"rsi_14":64.32,"sma_20":891750.0,"sma_60":965350.0,"sma_120":931150.0},{"date":"2025-12-15","open":935413,"high":935413,"low":845145,"close":900694,"volume":144644,"rsi_14":55.85,"sma_20":888200.0,"sma_60":964050.0,"sma_120":930900.0},{"date":"2025-12-16","open":891767,"high":896726,"low":857048,"close":867960,"volume":207445,"rsi_14":49.65,"sma_20":885900.0,"sma_60":961283.33,"sma_120":930533.33},{"date":"2025-12-17","open":867960,"high":885815,"low":853080,"close":863000,"volume":94698,"rsi_14":50.83,"sma_20":884150.0,"sma_60":958616.67,"sma_120":930325.0},{"date":"2025-12-18","open":863000,"high":877879,"low":831257,"close":844153,"volume":115140,"rsi_14":49.88,"sma_20":880900.0,"sma_60":955750.0,"sma_120":930283.33},{"date":"2025-12-19","open":858040,"high":899702,"low":858040,"close":876887,"volume":208385,"rsi_14":58.35,"sma_20":881650.0,"sma_60":953450.0,"sma_120":930333.33},{"date":"2025-12-22","open":892759,"high":898710,"low":875895,"close":878871,"volume":107353,"rsi_14":57.45,"sma_20":883200.0,"sma_60":951183.33,"sma_120":930300.0},{"date":"2025-12-23","open":883831,"high":898710,"low":879863,"close":892759,"volume":88326,"rsi_14":54.38,"sma_20":885250.0,"sma_60":949450.0,"sma_120":930733.33},{"date":"2025-12-24","open":892759,"high":895734,"low":863000,"close":870936,"volume":103248,"rsi_14":52.88,"sma_20":885250.0,"sma_60":946450.0,"sma_120":931058.33},{"date":"2025-12-26","open":871928,"high":885815,"low":857048,"close":863000,"volume":102783,"rsi_14":46.59,"sma_20":885600.0,"sma_60":943483.33,"sma_120":931483.33},{"date":"2025-12-29","open":901000,"high":956000,"low":891000,"close":949000,"volume":339928,"rsi_14":51.49,"sma_20":890450.0,"sma_60":941900.0,"sma_120":932583.33},{"date":"2025-12-30","open":963000,"high":964000,"low":918000,"close":941000,"volume":187387,"rsi_14":47.56,"sma_20":896850.0,"sma_60":939933.33,"sma_120":933933.33},{"date":"2026-01-02","open":953000,"high":981000,"low":938000,"close":946000,"volume":144603,"rsi_14":53.22,"sma_20":902950.0,"sma_60":937250.0,"sma_120":935108.33},{"date":"2026-01-05","open":969000,"high":1015000,"low":968000,"close":1012000,"volume":327727,"rsi_14":63.37,"sma_20":910250.0,"sma_60":935800.0,"sma_120":936750.0},{"date":"2026-01-06","open":997000,"high":1030000,"low":981000,"close":1022000,"volume":279979,"rsi_14":58.54,"sma_20":918600.0,"sma_60":934550.0,"sma_120":938183.33},{"date":"2026-01-07","open":1033000,"high":1049000,"low":988000,"close":1010000,"volume":269662,"rsi_14":66.14,"sma_20":924350.0,"sma_60":934016.67,"sma_120":939491.67},{"date":"2026-01-08","open":1051000,"high":1114000,"low":1025000,"close":1090000,"volume":508382,"rsi_14":79.61,"sma_20":932000.0,"sma_60":935633.33,"sma_120":941858.33},{"date":"2026-01-09","open":1101000,"high":1219000,"low":1099000,"close":1214000,"volume":575132,"rsi_14":85.68,"sma_20":944700.0,"sma_60":940316.67,"sma_120":945250.0},{"date":"2026-01-12","open":1256000,"high":1257000,"low":1186000,"close":1212000,"volume":282589,"rsi_14":88.82,"sma_20":959150.0,"sma_60":944616.67,"sma_120":948283.33},{"date":"2026-01-13","open":1229000,"high":1296000,"low":1212000,"close":1282000,"volume":322326,"rsi_14":89.64,"sma_20":978050.0,"sma_60":950383.33,"sma_120":951850.0},{"date":"2026-01-14","open":1279000,"high":1281000,"low":1249000,"close":1269000,"volume":182382,"rsi_14":87.33,"sma_20":993450.0,"sma_60":956333.33,"sma_120":954958.33},{"date":"2026-01-15","open":1312000,"high":1329000,"low":1269000,"close":1294000,"volume":220568,"rsi_14":87.6,"sma_20":1012750.0,"sma_60":962016.67,"sma_120":958275.0},{"date":"2026-01-16","open":1308000,"high":1319000,"low":1279000,"close":1299000,"volume":222973,"rsi_14":77.25,"sma_20":956950.0,"sma_60":982700.0,"sma_120":937816.67},{"date":"2026-01-19","open":1316000,"high":1339000,"low":1292000,"close":1330000,"volume":194888,"rsi_14":93.4,"sma_20":1056950.0,"sma_60":972816.67,"sma_120":964841.67},{"date":"2026-01-20","open":1345000,"high":1398000,"low":1294000,"close":1309000,"volume":222510,"rsi_14":88.14,"sma_20":1079850.0,"sma_60":977150.0,"sma_120":968166.67},{"date":"2026-01-21","open":1312000,"high":1328000,"low":1281000,"close":1315000,"volume":264111,"rsi_14":89.79,"sma_20":1101400.0,"sma_60":982183.33,"sma_120":971283.33},{"date":"2026-01-22","open":1292000,"high":1313000,"low":1270000,"close":1289000,"volume":205157,"rsi_14":84.93,"sma_20":1121550.0,"sma_60":986350.0,"sma_120":974150.0},{"date":"2026-01-23","open":1281000,"high":1289000,"low":1234000,"close":1255000,"volume":260134,"rsi_14":76.47,"sma_20":1139300.0,"sma_60":990666.67,"sma_120":976666.67},{"date":"2026-01-26","open":1268000,"high":1292000,"low":1258000,"close":1262000,"volume":126918,"rsi_14":76.32,"sma_20":1158500.0,"sma_60":995150.0,"sma_120":978866.67},{"date":"2026-01-27","open":1295000,"high":1295000,"low":1230000,"close":1230000,"volume":154527,"rsi_14":73.11,"sma_20":1176500.0,"sma_60":999083.33,"sma_120":980975.0},{"date":"2026-01-28","open":1280000,"high":1299000,"low":1251000,"close":1288000,"volume":180905,"rsi_14":71.81,"sma_20":1193450.0,"sma_60":1004233.33,"sma_120":983408.33},{"date":"2026-01-29","open":1301000,"high":1329000,"low":1268000,"close":1300000,"volume":227097,"rsi_14":62.57,"sma_20":1211400.0,"sma_60":1008533.33,"sma_120":986416.67},{"date":"2026-01-30","open":1340000,"high":1348000,"low":1271000,"close":1300000,"volume":247057,"rsi_14":62.94,"sma_20":1229100.0,"sma_60":1013366.67,"sma_120":989433.33},{"date":"2026-02-02","open":1320000,"high":1348000,"low":1207000,"close":1239000,"volume":312729,"rsi_14":43.5,"sma_20":1240450.0,"sma_60":1018183.33,"sma_120":991750.0},{"date":"2026-02-03","open":1280000,"high":1315000,"low":1268000,"close":1299000,"volume":203785,"rsi_14":53.97,"sma_20":1254300.0,"sma_60":1023666.67,"sma_120":994775.0},{"date":"2026-02-04","open":1315000,"high":1333000,"low":1287000,"close":1324000,"volume":143922,"rsi_14":76.67,"sma_20":974200.0,"sma_60":990033.33,"sma_120":941808.33},{"date":"2026-02-05","open":1290000,"high":1300000,"low":1208000,"close":1227000,"volume":333625,"rsi_14":68.53,"sma_20":983450.0,"sma_60":995216.67,"sma_120":944491.67},{"date":"2026-02-06","open":1159000,"high":1192000,"low":1110000,"close":1181000,"volume":295504,"rsi_14":64.04,"sma_20":992000.0,"sma_60":999350.0,"sma_120":947000.0},{"date":"2026-02-09","open":1246000,"high":1260000,"low":1173000,"close":1193000,"volume":275049,"rsi_14":64.91,"sma_20":1004150.0,"sma_60":1003550.0,"sma_120":949141.67},{"date":"2026-02-10","open":1220000,"high":1249000,"low":1112000,"close":1146000,"volume":504416,"rsi_14":61.36,"sma_20":1012950.0,"sma_60":1007133.33,"sma_120":951150.0},{"date":"2026-02-11","open":1153000,"high":1163000,"low":1125000,"close":1130000,"volume":248096,"rsi_14":59.06,"sma_20":1023300.0,"sma_60":1010633.33,"sma_120":952625.0},{"date":"2026-02-12","open":1139000,"high":1140000,"low":1120000,"close":1131000,"volume":210941,"rsi_14":63.53,"sma_20":1031600.0,"sma_60":1013633.33,"sma_120":954175.0},{"date":"2026-02-13","open":1119000,"high":1128000,"low":1097000,"close":1105000,"volume":236946,"rsi_14":62.72,"sma_20":1039450.0,"sma_60":1016300.0,"sma_120":955300.0},{"date":"2026-02-19","open":1199000,"high":1199000,"low":1131000,"close":1149000,"volume":190403,"rsi_14":64.22,"sma_20":1048900.0,"sma_60":1019333.33,"sma_120":956925.0},{"date":"2026-02-20","open":1224000,"high":1258000,"low":1192000,"close":1242000,"volume":443593,"rsi_14":71.56,"sma_20":1063200.0,"sma_60":1023283.33,"sma_120":959550.0},{"date":"2026-02-23","open":1241000,"high":1251000,"low":1215000,"close":1236000,"volume":196612,"rsi_14":72.23,"sma_20":1077250.0,"sma_60":1027183.33,"sma_120":962066.67},{"date":"2026-02-24","open":1243000,"high":1246000,"low":1201000,"close":1241000,"volume":172787,"rsi_14":72.26,"sma_20":1090350.0,"sma_60":1031433.33,"sma_120":964591.67},{"date":"2026-02-25","open":1240000,"high":1241000,"low":1205000,"close":1212000,"volume":168169,"rsi_14":47.34,"sma_20":1221750.0,"sma_60":1082100.0,"sma_120":1029383.33},{"date":"2026-02-26","open":1207000,"high":1207000,"low":1182000,"close":1194000,"volume":184947,"rsi_14":38.71,"sma_20":1119350.0,"sma_60":1037016.67,"sma_120":969525.0},{"date":"2026-02-27","open":1227000,"high":1241000,"low":1195000,"close":1195000,"volume":325910,"rsi_14":35.37,"sma_20":1216600.0,"sma_60":1092900.0,"sma_120":1034166.67},{"date":"2026-03-03","open":1330000,"high":1492000,"low":1304000,"close":1432000,"volume":1295365,"rsi_14":67.64,"sma_20":1223800.0,"sma_60":1102566.67,"sma_120":1038733.33},{"date":"2026-03-04","open":1526000,"high":1655000,"low":1243000,"close":1323000,"volume":1191514,"rsi_14":61.02,"sma_20":1224950.0,"sma_60":1111066.67,"sma_120":1042125.0},{"date":"2026-03-05","open":1361000,"high":1486000,"low":1322000,"close":1381000,"volume":785586,"rsi_14":63.62,"sma_20":1229000.0,"sma_60":1120350.0,"sma_120":1045858.33},{"date":"2026-03-06","open":1414000,"high":1540000,"low":1368000,"close":1481000,"volume":836707,"rsi_14":72.54,"sma_20":1241100.0,"sma_60":1130600.0,"sma_120":1050358.33},{"date":"2026-03-09","open":1516000,"high":1550000,"low":1361000,"close":1434000,"volume":564231,"rsi_14":69.64,"sma_20":1247850.0,"sma_60":1140250.0,"sma_120":1054550.0},{"date":"2026-03-10","open":1365000,"high":1484000,"low":1353000,"close":1455000,"volume":452836,"rsi_14":70.4,"sma_20":1254400.0,"sma_60":1149583.33,"sma_120":1059008.33},{"date":"2026-03-11","open":1459000,"high":1496000,"low":1390000,"close":1410000,"volume":285240,"rsi_14":68.76,"sma_20":1263550.0,"sma_60":1157466.67,"sma_120":1062833.33},{"date":"2026-03-12","open":1430000,"high":1474000,"low":1424000,"close":1465000,"volume":261688,"rsi_14":69.17,"sma_20":1277750.0,"sma_60":1165883.33,"sma_120":1067166.67},{"date":"2026-03-13","open":1462000,"high":1489000,"low":1409000,"close":1488000,"volume":324291,"rsi_14":66.31,"sma_20":1292500.0,"sma_60":1175300.0,"sma_120":1071508.33},{"date":"2026-03-16","open":1478000,"high":1522000,"low":1457000,"close":1476000,"volume":180940,"rsi_14":65.79,"sma_20":1309000.0,"sma_60":1102966.67,"sma_120":1022391.67},{"date":"2026-03-17","open":1470000,"high":1470000,"low":1388000,"close":1396000,"volume":210274,"rsi_14":59.28,"sma_20":1322300.0,"sma_60":1108866.67,"sma_120":1026916.67},{"date":"2026-03-18","open":1415000,"high":1415000,"low":1362000,"close":1390000,"volume":161859,"rsi_14":60.96,"sma_20":1335250.0,"sma_60":1115483.33,"sma_120":1031783.33},{"date":"2026-03-19","open":1416000,"high":1417000,"low":1361000,"close":1375000,"volume":111115,"rsi_14":61.19,"sma_20":1348750.0,"sma_60":1122850.0,"sma_120":1036516.67},{"date":"2026-03-20","open":1347000,"high":1360000,"low":1306000,"close":1320000,"volume":270214,"rsi_14":57.24,"sma_20":1357300.0,"sma_60":1128950.0,"sma_120":1040450.0},{"date":"2026-03-23","open":1300000,"high":1314000,"low":1232000,"close":1278000,"volume":232870,"rsi_14":38.47,"sma_20":1359100.0,"sma_60":1134650.0,"sma_120":1043983.33},{"date":"2026-03-24","open":1310000,"high":1348000,"low":1291000,"close":1335000,"volume":154321,"rsi_14":50.97,"sma_20":1364050.0,"sma_60":1141700.0,"sma_120":1047641.67},{"date":"2026-03-25","open":1362000,"high":1400000,"low":1332000,"close":1400000,"volume":212913,"rsi_14":51.52,"sma_20":1372000.0,"sma_60":1149150.0,"sma_120":1051841.67},{"date":"2026-03-26","open":1425000,"high":1425000,"low":1351000,"close":1369000,"volume":158124,"rsi_14":39.89,"sma_20":1379850.0,"sma_60":1155733.33,"sma_120":1055591.67},{"date":"2026-03-27","open":1349000,"high":1349000,"low":1287000,"close":1335000,"volume":205178,"rsi_14":40.85,"sma_20":1386900.0,"sma_60":1161200.0,"sma_120":1059033.33},{"date":"2026-03-30","open":1276000,"high":1327000,"low":1256000,"close":1308000,"volume":160318,"rsi_14":36.56,"sma_20":1392550.0,"sma_60":1165516.67,"sma_120":1062350.0},{"date":"2026-03-31","open":1263000,"high":1289000,"low":1217000,"close":1249000,"volume":277570,"rsi_14":35.65,"sma_20":1383400.0,"sma_60":1169450.0,"sma_120":1064916.67},{"date":"2026-04-01","open":1321015,"high":1361953,"low":1281075,"close":1331000,"volume":243803,"rsi_14":38.81,"sma_20":1383900.0,"sma_60":1174350.0,"sma_120":1068150.0},{"date":"2026-04-02","open":1415000,"high":1478000,"low":1383000,"close":1417000,"volume":437390,"rsi_14":44.55,"sma_20":1385700.0,"sma_60":1181366.67,"sma_120":1072016.67},{"date":"2026-04-03","open":1418000,"high":1480000,"low":1399000,"close":1449000,"volume":193653,"rsi_14":47.99,"sma_20":1384100.0,"sma_60":1188966.67,"sma_120":1075775.0},{"date":"2026-04-06","open":1449000,"high":1474000,"low":1410000,"close":1450000,"volume":128832,"rsi_14":54.56,"sma_20":1384900.0,"sma_60":1196566.67,"sma_120":1079716.67},{"date":"2026-04-07","open":1426000,"high":1545000,"low":1426000,"close":1537000,"volume":273390,"rsi_14":60.92,"sma_20":1389000.0,"sma_60":1205866.67,"sma_120":1084225.0},{"date":"2026-04-08","open":1507000,"high":1512000,"low":1450000,"close":1484000,"volume":287112,"rsi_14":57.67,"sma_20":1392700.0,"sma_60":1213233.33,"sma_120":1088766.67},{"date":"2026-04-09","open":1485000,"high":1495000,"low":1423000,"close":1451000,"volume":224072,"rsi_14":59.51,"sma_20":1392000.0,"sma_60":1220583.33,"sma_120":1093041.67},{"date":"2026-04-10","open":1465000,"high":1517000,"low":1456000,"close":1507000,"volume":190431,"rsi_14":66.29,"sma_20":1392950.0,"sma_60":1229866.67,"sma_120":1097591.67},{"date":"2026-04-13","open":1526000,"high":1559000,"low":1495000,"close":1530000,"volume":259390,"rsi_14":64.57,"sma_20":1395650.0,"sma_60":1239200.0,"sma_120":1102541.67},{"date":"2026-04-14","open":1515000,"high":1531000,"low":1484000,"close":1523000,"volume":168602,"rsi_14":60.07,"sma_20":1402000.0,"sma_60":1249200.0,"sma_120":1107466.67},{"date":"2026-04-15","open":1514000,"high":1542000,"low":1501000,"close":1509000,"volume":153464,"rsi_14":61.78,"sma_20":1407950.0,"sma_60":1258266.67,"sma_120":1112700.0},{"date":"2026-04-16","open":1570000,"high":1570000,"low":1511000,"close":1519000,"volume":121112,"rsi_14":66.14,"sma_20":1415150.0,"sma_60":1267783.33,"sma_120":1118025.0},{"date":"2026-04-17","open":1515000,"high":1516000,"low":1421000,"close":1423000,"volume":272895,"rsi_14":59.0,"sma_20":1420300.0,"sma_60":1275500.0,"sma_120":1122791.67},{"date":"2026-04-20","open":1447000,"high":1450000,"low":1419000,"close":1425000,"volume":147969,"rsi_14":65.12,"sma_20":1427650.0,"sma_60":1283316.67,"sma_120":1127350.0},{"date":"2026-04-21","open":1427000,"high":1434000,"low":1390000,"close":1391000,"volume":162137,"rsi_14":55.45,"sma_20":1430450.0,"sma_60":1290583.33,"sma_120":1131583.33},{"date":"2026-04-22","open":1410000,"high":1444000,"low":1405000,"close":1416000,"volume":159301,"rsi_14":49.89,"sma_20":1431250.0,"sma_60":1297866.67,"sma_120":1135983.33},{"date":"2026-04-23","open":1421000,"high":1429000,"low":1399000,"close":1425000,"volume":177030,"rsi_14":47.33,"sma_20":1434050.0,"sma_60":1306266.67,"sma_120":1140966.67},{"date":"2026-04-24","open":1469000,"high":1525000,"low":1440000,"close":1463000,"volume":272846,"rsi_14":51.33,"sma_20":1440450.0,"sma_60":1315566.67,"sma_120":1146358.33},{"date":"2026-04-27","open":1466000,"high":1472000,"low":1442000,"close":1454000,"volume":114894,"rsi_14":39.85,"sma_20":1447750.0,"sma_60":1324533.33,"sma_120":1151525.0},{"date":"2026-04-28","open":1449000,"high":1450000,"low":1395000,"close":1395000,"volume":259276,"rsi_14":39.28,"sma_20":1455050.0,"sma_60":1333300.0,"sma_120":1155725.0},{"date":"2026-04-29","open":1406000,"high":1446000,"low":1397000,"close":1420000,"volume":110434,"rsi_14":46.19,"sma_20":1459400.0,"sma_60":1342716.67,"sma_120":1160033.33},{"date":"2026-04-30","open":1416000,"high":1458000,"low":1379000,"close":1417000,"volume":236243,"rsi_14":33.64,"sma_20":1466850.0,"sma_60":1417183.33,"sma_120":1311083.33},{"date":"2026-05-04","open":1440000,"high":1482000,"low":1436000,"close":1465000,"volume":450389,"rsi_14":41.42,"sma_20":1460200.0,"sma_60":1361800.0,"sma_120":1178408.33},{"date":"2026-05-06","open":1473000,"high":1473000,"low":1405000,"close":1433000,"volume":171436,"rsi_14":38.86,"sma_20":1459350.0,"sma_60":1364033.33,"sma_120":1182575.0},{"date":"2026-05-07","open":1412000,"high":1413000,"low":1316000,"close":1317000,"volume":314456,"rsi_14":31.03,"sma_20":1448350.0,"sma_60":1363916.67,"sma_120":1185708.33},{"date":"2026-05-08","open":1335000,"high":1338000,"low":1275000,"close":1307000,"volume":249051,"rsi_14":29.05,"sma_20":1439500.0,"sma_60":1365250.0,"sma_120":1188841.67},{"date":"2026-05-11","open":1349000,"high":1370000,"low":1314000,"close":1315000,"volume":251134,"rsi_14":37.08,"sma_20":1432700.0,"sma_60":1367483.33,"sma_120":1192133.33},{"date":"2026-05-12","open":1360000,"high":1360000,"low":1259000,"close":1284000,"volume":234338,"rsi_14":34.23,"sma_20":1421550.0,"sma_60":1369000.0,"sma_120":1194908.33},{"date":"2026-05-13","open":1308000,"high":1317000,"low":1254000,"close":1286000,"volume":149714,"rsi_14":37.35,"sma_20":1409350.0,"sma_60":1371333.33,"sma_120":1197750.0},{"date":"2026-05-14","open":1302000,"high":1323000,"low":1273000,"close":1306000,"volume":183172,"rsi_14":36.59,"sma_20":1398500.0,"sma_60":1374266.67,"sma_120":1200575.0},{"date":"2026-05-15","open":1300000,"high":1304000,"low":1210000,"close":1216000,"volume":208586,"rsi_14":28.72,"sma_20":1383850.0,"sma_60":1375683.33,"sma_120":1202333.33},{"date":"2026-05-18","open":1243000,"high":1257000,"low":1200000,"close":1227000,"volume":174679,"rsi_14":24.57,"sma_20":1369250.0,"sma_60":1377716.67,"sma_120":1204208.33},{"date":"2026-05-19","open":1254000,"high":1344000,"low":1252000,"close":1286000,"volume":358529,"rsi_14":33.66,"sma_20":1362400.0,"sma_60":1380000.0,"sma_120":1206708.33},{"date":"2026-05-20","open":1295000,"high":1306000,"low":1212000,"close":1249000,"volume":220620,"rsi_14":35.16,"sma_20":1353600.0,"sma_60":1380116.67,"sma_120":1208441.67},{"date":"2026-05-21","open":1261000,"high":1296000,"low":1242000,"close":1248000,"volume":159803,"rsi_14":31.62,"sma_20":1346450.0,"sma_60":1380316.67,"sma_120":1210258.33},{"date":"2026-05-22","open":1252000,"high":1276000,"low":1226000,"close":1261000,"volume":224282,"rsi_14":33.68,"sma_20":1338700.0,"sma_60":1380650.0,"sma_120":1212241.67},{"date":"2026-05-26","open":1268000,"high":1275000,"low":1241000,"close":1251000,"volume":155040,"rsi_14":25.68,"sma_20":1330000.0,"sma_60":1381300.0,"sma_120":1214150.0},{"date":"2026-05-27","open":1262000,"high":1304000,"low":1242000,"close":1244000,"volume":238820,"rsi_14":27.23,"sma_20":1319050.0,"sma_60":1382133.33,"sma_120":1216000.0},{"date":"2026-05-28","open":1246000,"high":1251000,"low":1181000,"close":1200000,"volume":201634,"rsi_14":32.94,"sma_20":1306350.0,"sma_60":1382216.67,"sma_120":1217633.33},{"date":"2026-05-29","open":1210000,"high":1233000,"low":1161000,"close":1173000,"volume":348297,"rsi_14":31.39,"sma_20":1295250.0,"sma_60":1377900.0,"sma_120":1218591.67},{"date":"2026-06-01","open":1173000,"high":1243000,"low":1116000,"close":1138000,"volume":338833,"rsi_14":27.13,"sma_20":1281150.0,"sma_60":1374816.67,"sma_120":1219341.67},{"date":"2026-06-02","open":1111000,"high":1115000,"low":1044000,"close":1070000,"volume":361504,"rsi_14":24.76,"sma_20":1263800.0,"sma_60":1369633.33,"sma_120":1219558.33},{"date":"2026-06-04","open":1060000,"high":1106000,"low":1032000,"close":1068000,"volume":351981,"rsi_14":24.29,"sma_20":1243950.0,"sma_60":1362750.0,"sma_120":1219633.33},{"date":"2026-06-05","open":1060000,"high":1069000,"low":1021000,"close":1049000,"volume":185271,"rsi_14":19.62,"sma_20":1224750.0,"sma_60":1356333.33,"sma_120":1219150.0},{"date":"2026-06-08","open":955000,"high":1018000,"low":955000,"close":1006000,"volume":223231,"rsi_14":22.07,"sma_20":1209200.0,"sma_60":1348850.0,"sma_120":1218375.0},{"date":"2026-06-09","open":1058000,"high":1060000,"low":987000,"close":1016000,"volume":201707,"rsi_14":21.87,"sma_20":1194650.0,"sma_60":1342283.33,"sma_120":1217700.0},{"date":"2026-06-10","open":1038000,"high":1066000,"low":1004000,"close":1031000,"volume":199694,"rsi_14":11.48,"sma_20":1180450.0,"sma_60":1335050.0,"sma_120":1217608.33},{"date":"2026-06-11","open":1012000,"high":1020000,"low":965000,"close":1014000,"volume":216006,"rsi_14":12.22,"sma_20":1166950.0,"sma_60":1327150.0,"sma_120":1217783.33},{"date":"2026-06-12","open":1035000,"high":1105000,"low":1028000,"close":1078000,"volume":233810,"rsi_14":27.27,"sma_20":1156550.0,"sma_60":1320516.67,"sma_120":1218991.67},{"date":"2026-06-15","open":1123000,"high":1123000,"low":1066000,"close":1084000,"volume":164769,"rsi_14":25.89,"sma_20":1145450.0,"sma_60":1315316.67,"sma_120":1220075.0},{"date":"2026-06-16","open":1147000,"high":1212000,"low":1125000,"close":1183000,"volume":369748,"rsi_14":42.54,"sma_20":1143800.0,"sma_60":1311866.67,"sma_120":1222133.33},{"date":"2026-06-17","open":1241000,"high":1264000,"low":1198000,"close":1224000,"volume":290565,"rsi_14":79.66,"sma_20":1121600.0,"sma_60":1293700.0,"sma_120":1233591.67},{"date":"2026-06-18","open":1235000,"high":1242000,"low":1183000,"close":1189000,"volume":255178,"rsi_14":48.86,"sma_20":1138800.0,"sma_60":1307166.67,"sma_120":1226700.0},{"date":"2026-06-19","open":1189000,"high":1198500,"low":1095000,"close":1122000,"volume":456658,"rsi_14":45.11,"sma_20":1132450.0,"sma_60":1304566.67,"sma_120":1227933.33},{"date":"2026-06-22","open":1186000,"high":1192000,"low":1122000,"close":1125000,"volume":145874,"rsi_14":48.67,"sma_20":1126300.0,"sma_60":1301066.67,"sma_120":1228916.67},{"date":"2026-06-23","open":1124000,"high":1145000,"low":1064000,"close":1073000,"volume":198818,"rsi_14":50.32,"sma_20":1116900.0,"sma_60":1295616.67,"sma_120":1229116.67},{"date":"2026-06-24","open":1063000,"high":1101000,"low":1032000,"close":1094000,"volume":177303,"rsi_14":52.64,"sma_20":1109050.0,"sma_60":1291033.33,"sma_120":1229791.67},{"date":"2026-06-25","open":1105000,"high":1112000,"low":1053000,"close":1069000,"volume":270632,"rsi_14":52.01,"sma_20":1100300.0,"sma_60":1286600.0,"sma_120":1230041.67},{"date":"2026-06-26","open":1058000,"high":1058000,"low":984000,"close":1011000,"volume":293385,"rsi_14":50.49,"sma_20":1090850.0,"sma_60":1281650.0,"sma_120":1230166.67},{"date":"2026-06-29","open":1013000,"high":1033000,"low":990000,"close":1020000,"volume":253150,"rsi_14":50.39,"sma_20":1083200.0,"sma_60":1277833.33,"sma_120":1230391.67},{"date":"2026-06-30","open":1016000,"high":1029000,"low":968000,"close":995000,"volume":177757,"rsi_14":46.55,"sma_20":1076050.0,"sma_60":1272200.0,"sma_120":1230400.0},{"date":"2026-07-01","open":1020000,"high":1107000,"low":1012000,"close":1091000,"volume":191691,"rsi_14":56.41,"sma_20":1077100.0,"sma_60":1266766.67,"sma_120":1231333.33},{"date":"2026-07-02","open":1118000,"high":1197000,"low":1096000,"close":1116000,"volume":355677,"rsi_14":53.38,"sma_20":1079500.0,"sma_60":1261216.67,"sma_120":1231950.0},{"date":"2026-07-03","open":1175000,"high":1190000,"low":1111000,"close":1175000,"volume":259176,"rsi_14":57.4,"sma_20":1085800.0,"sma_60":1256633.33,"sma_120":1233325.0},{"date":"2026-07-06","open":1205000,"high":1240000,"low":1125000,"close":1159000,"volume":140971,"rsi_14":47.74,"sma_20":1093450.0,"sma_60":1250333.33,"sma_120":1235066.67},{"date":"2026-07-07","open":1141000,"high":1142000,"low":1050000,"close":1122000,"volume":184231,"rsi_14":40.34,"sma_20":1098750.0,"sma_60":1244300.0,"sma_120":1236333.33},{"date":"2026-07-08","open":1135000,"high":1139000,"low":1007000,"close":1041000,"volume":175270,"rsi_14":37.11,"sma_20":1099250.0,"sma_60":1237466.67,"sma_120":1237316.67},{"date":"2026-07-09","open":1035000,"high":1057000,"low":927000,"close":953000,"volume":275214,"rsi_14":35.8,"sma_20":1096200.0,"sma_60":1228233.33,"sma_120":1237216.67},{"date":"2026-07-10","open":949000,"high":976000,"low":920000,"close":967000,"volume":292728,"rsi_14":36.96,"sma_20":1090650.0,"sma_60":1218850.0,"sma_120":1237375.0},{"date":"2026-07-13","open":991000,"high":1008000,"low":926000,"close":936000,"volume":179138,"rsi_14":38.29,"sma_20":1083250.0,"sma_60":1209066.67,"sma_120":1237175.0},{"date":"2026-07-14","open":941000,"high":943000,"low":862000,"close":872000,"volume":267263,"rsi_14":32.32,"sma_20":1067700.0,"sma_60":1198450.0,"sma_120":1236475.0},{"date":"2026-07-15","open":915000,"high":956000,"low":899000,"close":929000,"volume":249391,"rsi_14":39.39,"sma_20":1052950.0,"sma_60":1188616.67,"sma_120":1236258.33},{"date":"2026-07-16","open":930000,"high":970000,"low":905000,"close":943000,"volume":142859,"rsi_14":44.48,"sma_20":1040650.0,"sma_60":1180616.67,"sma_120":1235958.33},{"date":"2026-07-20","open":920000,"high":929000,"low":870000,"close":875000,"volume":415673,"rsi_14":39.26,"sma_20":1028300.0,"sma_60":1171450.0,"sma_120":1235575.0},{"date":"2026-07-21","open":879000,"high":917000,"low":856000,"close":899000,"volume":173928,"rsi_14":42.88,"sma_20":1017000.0,"sma_60":1163250.0,"sma_120":1235525.0},{"date":"2026-07-22","open":909000,"high":929000,"low":891000,"close":891000,"volume":201320,"rsi_14":32.94,"sma_20":1007900.0,"sma_60":1154500.0,"sma_120":1235316.67},{"date":"2026-07-23","open":891000,"high":961000,"low":886000,"close":958000,"volume":209791,"rsi_14":37.42,"sma_20":1001100.0,"sma_60":1146716.67,"sma_120":1236058.33},{"date":"2026-07-24","open":981000,"high":1050000,"low":965000,"close":979000,"volume":243326,"rsi_14":33.39,"sma_20":996600.0,"sma_60":1138650.0,"sma_120":1237091.67},{"date":"2026-07-27","open":985000,"high":987000,"low":875000,"close":899000,"volume":173455,"rsi_14":30.12,"sma_20":991000.0,"sma_60":1129400.0,"sma_120":1237425.0},{"date":"2026-07-28","open":876000,"high":900000,"low":857000,"close":875000,"volume":172897,"rsi_14":30.73,"sma_20":983750.0,"sma_60":1120733.33,"sma_120":1237400.0},{"date":"2026-07-29","open":862000,"high":878000,"low":783000,"close":810000,"volume":292413,"rsi_14":31.52,"sma_20":974500.0,"sma_60":1110566.67,"sma_120":1233325.0},{"date":"2026-07-30","open":809000,"high":918000,"low":809000,"close":865000,"volume":253854,"rsi_14":42.57,"sma_20":963200.0,"sma_60":1101366.67,"sma_120":1229700.0},{"date":"2026-07-31","open":890000,"high":943000,"low":866000,"close":917000,"volume":259060,"rsi_14":46.03,"sma_20":953250.0,"sma_60":1092233.33,"sma_120":1227016.67},{"date":"2026-08-03","open":925000,"high":936000,"low":906000,"close":919000,"volume":177064,"rsi_14":48.59,"sma_20":940450.0,"sma_60":1083666.67,"sma_120":1223850.0},{"date":"2026-08-04","open":919000,"high":1014000,"low":905000,"close":1004000,"volume":292632,"rsi_14":60.61,"sma_20":932700.0,"sma_60":1078450.0,"sma_120":1221183.33},{"date":"2026-08-05","open":1006000,"high":1031000,"low":998000,"close":1007000,"volume":92287,"rsi_14":56.87,"sma_20":926950.0,"sma_60":1073450.0,"sma_120":1219350.0},{"date":"2026-08-06","open":1007000,"high":1073000,"low":1007000,"close":1054000,"volume":271003,"rsi_14":59.23,"sma_20":927600.0,"sma_60":1069100.0,"sma_120":1218291.67},{"date":"2026-08-07","open":1044000,"high":1100000,"low":1042000,"close":1097000,"volume":162033,"rsi_14":69.27,"sma_20":934800.0,"sma_60":1065983.33,"sma_120":1217491.67},{"date":"2026-08-10","open":1118000,"high":1169000,"low":1112000,"close":1152000,"volume":237101,"rsi_14":70.84,"sma_20":944050.0,"sma_60":1063750.0,"sma_120":1217541.67},{"date":"2026-08-11","open":1173000,"high":1174000,"low":1069000,"close":1098000,"volume":158144,"rsi_14":65.85,"sma_20":952150.0,"sma_60":1060283.33,"sma_120":1217275.0},{"date":"2026-08-12","open":1116000,"high":1191000,"low":1083000,"close":1156000,"volume":300729,"rsi_14":65.37,"sma_20":966350.0,"sma_60":1059283.33,"sma_120":1217483.33},{"date":"2026-08-13","open":1167000,"high":1213000,"low":1164000,"close":1185000,"volume":259007,"rsi_14":65.8,"sma_20":979150.0,"sma_60":1058583.33,"sma_120":1218150.0},{"date":"2026-08-14","open":1163000,"high":1178000,"low":1130000,"close":1160000,"volume":172790,"rsi_14":71.86,"sma_20":990000.0,"sma_60":1056483.33,"sma_120":1218241.67},{"date":"2026-08-18","open":1124000,"high":1167000,"low":1121000,"close":1146000,"volume":207676,"rsi_14":73.08,"sma_20":1003550.0,"sma_60":1054766.67,"sma_120":1217441.67},{"date":"2026-08-19","open":1255000,"high":1255000,"low":1150000,"close":1177000,"volume":407773,"rsi_14":83.18,"sma_20":1017450.0,"sma_60":1053583.33,"sma_120":1216950.0},{"date":"2026-08-20","open":1190000,"high":1213000,"low":1136000,"close":1167000,"volume":251401,"rsi_14":79.72,"sma_20":1031250.0,"sma_60":1052016.67,"sma_120":1216333.33},{"date":"2026-08-21","open":1145000,"high":1145000,"low":1077000,"close":1085000,"volume":193892,"rsi_14":65.61,"sma_20":1037600.0,"sma_60":1049250.0,"sma_120":1215275.0},{"date":"2026-08-24","open":1100000,"high":1132000,"low":1087000,"close":1105000,"volume":88498,"rsi_14":66.73,"sma_20":1043900.0,"sma_60":1046933.33,"sma_120":1214533.33},{"date":"2026-08-25","open":1100000,"high":1139000,"low":1090000,"close":1102000,"volume":107478,"rsi_14":60.34,"sma_20":1054050.0,"sma_60":1045300.0,"sma_120":1213758.33},{"date":"2026-08-26","open":1102000,"high":1102000,"low":1055000,"close":1087000,"volume":83239,"rsi_14":58.23,"sma_20":1064650.0,"sma_60":1043866.67,"sma_120":1210883.33},{"date":"2026-08-27","open":1111000,"high":1159000,"low":1096000,"close":1150000,"volume":139565,"rsi_14":59.56,"sma_20":1081650.0,"sma_60":1044066.67,"sma_120":1209441.67},{"date":"2026-08-28","open":1139000,"high":1158000,"low":1113000,"close":1157000,"volume":116700,"rsi_14":56.44,"sma_20":1096250.0,"sma_60":1045516.67,"sma_120":1207575.0},{"date":"2026-08-31","open":1157000,"high":1169000,"low":1092000,"close":1102000,"volume":178097,"rsi_14":44.64,"sma_20":1105500.0,"sma_60":1046083.33,"sma_120":1204416.67},{"date":"2026-09-01","open":1111000,"high":1123000,"low":1050000,"close":1058000,"volume":113852,"rsi_14":45.61,"sma_20":1112450.0,"sma_60":1046233.33,"sma_120":1201283.33},{"date":"2026-09-02","open":1048000,"high":1053000,"low":1010000,"close":1025000,"volume":91966,"rsi_14":34.8,"sma_20":1113500.0,"sma_60":1046550.0,"sma_120":1197700.0},{"date":"2026-09-03","open":1035000,"high":1075000,"low":1012000,"close":1047000,"volume":98743,"rsi_14":33.73,"sma_20":1115500.0,"sma_60":1047066.67,"sma_120":1194675.0},{"date":"2026-09-04","open":1057000,"high":1067000,"low":1036000,"close":1055000,"volume":62321,"rsi_14":37.1,"sma_20":1115550.0,"sma_60":1047466.67,"sma_120":1191258.33},{"date":"2026-09-07","open":1078000,"high":1078000,"low":1030000,"close":1039000,"volume":115095,"rsi_14":36.92,"sma_20":1112650.0,"sma_60":1047883.33,"sma_120":1187516.67},{"date":"2026-09-08","open":1061000,"high":1079000,"low":1027000,"close":1027000,"volume":91003,"rsi_14":30.77,"sma_20":1106400.0,"sma_60":1047033.33,"sma_120":1183775.0},{"date":"2026-09-09","open":1032000,"high":1061000,"low":1021000,"close":1047000,"volume":98175,"rsi_14":35.0,"sma_20":1103850.0,"sma_60":1046416.67,"sma_120":1180866.67},{"date":"2026-09-10","open":1048000,"high":1072000,"low":1035000,"close":1067000,"volume":210165,"rsi_14":47.34,"sma_20":1099400.0,"sma_60":1044483.33,"sma_120":1178175.0},{"date":"2026-09-11","open":1067000,"high":1089000,"low":1046000,"close":1081000,"volume":98030,"rsi_14":46.39,"sma_20":1094200.0,"sma_60":1042100.0,"sma_120":1175725.0},{"date":"2026-09-14","open":1085000,"high":1152000,"low":1074000,"close":1133000,"volume":196309,"rsi_14":54.07,"sma_20":1092850.0,"sma_60":1041166.67,"sma_120":1174166.67},{"date":"2026-09-15","open":1106000,"high":1128000,"low":1054000,"close":1066000,"volume":161277,"rsi_14":47.58,"sma_20":1088850.0,"sma_60":1040233.33,"sma_120":1172400.0},{"date":"2026-09-16","open":1068000,"high":1079000,"low":1040000,"close":1057000,"volume":116401,"rsi_14":37.73,"sma_20":1082850.0,"sma_60":1039100.0,"sma_120":1170083.33},{"date":"2026-09-17","open":1066000,"high":1112000,"low":1058000,"close":1098000,"volume":169232,"rsi_14":42.86,"sma_20":1079400.0,"sma_60":1039516.67,"sma_120":1167566.67},{"date":"2026-09-18","open":1116000,"high":1130000,"low":1078000,"close":1092000,"volume":252365,"rsi_14":48.63,"sma_20":1079750.0,"sma_60":1039483.33,"sma_120":1165258.33},{"date":"2026-09-21","open":1112000,"high":1129000,"low":1059000,"close":1074000,"volume":114679,"rsi_14":52.37,"sma_20":1078200.0,"sma_60":1039566.67,"sma_120":1163083.33},{"date":"2026-09-22","open":1069000,"high":1076000,"low":1055000,"close":1062000,"volume":90474,"rsi_14":55.84,"sma_20":1076200.0,"sma_60":1040416.67,"sma_120":1161033.33},{"date":"2026-09-23","open":1057000,"high":1062000,"low":1015000,"close":1031000,"volume":139794,"rsi_14":47.55,"sma_20":1073400.0,"sma_60":1040600.0,"sma_120":1159216.67},{"date":"2026-09-28","open":1015000,"high":1054000,"low":1008000,"close":1034000,"volume":115004,"rsi_14":46.73,"sma_20":1067600.0,"sma_60":1041250.0,"sma_120":1156725.0},{"date":"2026-09-29","open":1033000,"high":1039000,"low":1000000,"close":1020000,"volume":101213,"rsi_14":47.02,"sma_20":1060750.0,"sma_60":1040066.67,"sma_120":1153416.67},{"date":"2026-09-30","open":1021000,"high":1028000,"low":1001000,"close":1009000,"volume":84074,"rsi_14":47.17,"sma_20":1056100.0,"sma_60":1038283.33,"sma_120":1149750.0},{"date":"2026-10-01","open":1027000,"high":1043000,"low":1009000,"close":1031000,"volume":85238,"rsi_14":47.5,"sma_20":1054750.0,"sma_60":1035883.33,"sma_120":1146258.33},{"date":"2026-10-02","open":1038000,"high":1079000,"low":1025000,"close":1069000,"volume":107487,"rsi_14":50.3,"sma_20":1056950.0,"sma_60":1034383.33,"sma_120":1142358.33},{"date":"2026-10-06","open":1092000,"high":1111000,"low":1016000,"close":1036000,"volume":137410,"rsi_14":43.7,"sma_20":1056400.0,"sma_60":1032950.0,"sma_120":1138625.0},{"date":"2026-10-07","open":1014000,"high":1021000,"low":971000,"close":979000,"volume":168907,"rsi_14":28.73,"sma_20":1052600.0,"sma_60":1031916.67,"sma_120":1134691.67},{"date":"2026-10-08","open":963000,"high":972000,"low":891000,"close":904000,"volume":333333,"rsi_14":28.11,"sma_20":1045850.0,"sma_60":1031100.0,"sma_120":1129666.67},{"date":"2026-10-12","open":891000,"high":892000,"low":853000,"close":858000,"volume":221718,"rsi_14":25.55,"sma_20":1037400.0,"sma_60":1029283.33,"sma_120":1124066.67},{"date":"2026-10-13","open":844000,"high":844000,"low":803000,"close":838000,"volume":169162,"rsi_14":16.32,"sma_20":1026950.0,"sma_60":1027650.0,"sma_120":1118358.33},{"date":"2026-10-14","open":834000,"high":859000,"low":814000,"close":842000,"volume":202543,"rsi_14":17.45,"sma_20":1015700.0,"sma_60":1027150.0,"sma_120":1112800.0},{"date":"2026-10-15","open":837000,"high":848000,"low":807000,"close":815000,"volume":177780,"rsi_14":17.05,"sma_20":1002400.0,"sma_60":1025250.0,"sma_120":1106933.33},{"date":"2026-10-16","open":841000,"high":910000,"low":834000,"close":900000,"volume":223802,"rsi_14":32.62,"sma_20":990750.0,"sma_60":1024533.33,"sma_120":1102575.0},{"date":"2026-10-19","open":889000,"high":905000,"low":846000,"close":892000,"volume":145090,"rsi_14":34.31,"sma_20":982050.0,"sma_60":1024816.67,"sma_120":1098133.33},{"date":"2026-10-20","open":883000,"high":890000,"low":790000,"close":792000,"volume":250297,"rsi_14":27.59,"sma_20":968800.0,"sma_60":1023033.33,"sma_120":1093141.67},{"date":"2026-10-21","open":809000,"high":819000,"low":785000,"close":808000,"volume":167521,"rsi_14":30.44,"sma_20":954300.0,"sma_60":1021650.0,"sma_120":1088075.0},{"date":"2026-10-22","open":802000,"high":834000,"low":786000,"close":813000,"volume":112662,"rsi_14":31.72,"sma_20":940350.0,"sma_60":1019233.33,"sma_120":1082975.0},{"date":"2026-10-23","open":808000,"high":812000,"low":763000,"close":786000,"volume":139508,"rsi_14":27.36,"sma_20":925950.0,"sma_60":1016016.67,"sma_120":1077333.33},{"date":"2026-10-26","open":770000,"high":785000,"low":739500,"close":753000,"volume":158668,"rsi_14":20.52,"sma_20":910500.0,"sma_60":1013583.33,"sma_120":1071491.67},{"date":"2026-10-27","open":765000,"high":787000,"low":759000,"close":773000,"volume":124652,"rsi_14":24.86,"sma_20":897600.0,"sma_60":1011883.33,"sma_120":1066308.33},{"date":"2026-10-28","open":785000,"high":799000,"low":768000,"close":786000,"volume":124980,"rsi_14":29.85,"sma_20":885200.0,"sma_60":1011483.33,"sma_120":1061025.0},{"date":"2026-10-29","open":775000,"high":775000,"low":721000,"close":739000,"volume":193463,"rsi_14":31.71,"sma_20":871150.0,"sma_60":1009383.33,"sma_120":1055375.0},{"date":"2026-10-30","open":717000,"high":729000,"low":662000,"close":682000,"volume":404756,"rsi_14":30.95,"sma_20":854800.0,"sma_60":1005466.67,"sma_120":1048850.0},{"date":"2026-11-02","open":694000,"high":748000,"low":692000,"close":737000,"volume":249636,"rsi_14":39.84,"sma_20":840100.0,"sma_60":1002433.33,"sma_120":1043050.0},{"date":"2026-11-03","open":744000,"high":765000,"low":729000,"close":743000,"volume":175042,"rsi_14":40.08,"sma_20":823800.0,"sma_60":998083.33,"sma_120":1038266.67},{"date":"2026-11-04","open":735000,"high":767000,"low":708000,"close":741000,"volume":163554,"rsi_14":42.19,"sma_20":809050.0,"sma_60":993650.0,"sma_120":1033550.0},{"date":"2026-11-05","open":740000,"high":741000,"low":665000,"close":683000,"volume":208106,"rsi_14":25.73,"sma_20":794250.0,"sma_60":987466.67,"sma_120":1028283.33},{"date":"2026-11-06","open":618000,"high":671000,"low":605000,"close":659000,"volume":181850,"rsi_14":24.84,"sma_20":782000.0,"sma_60":980166.67,"sma_120":1023075.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":49924.42348362612,"pbr":1.68,"per":13.2,"roa":1.84,"roe":5.34,"grade":"C","comment":"PER 13.20배, ROE 5.34%","revenue":29951608660000.0,"analysis":"PER 13.20배입니다. ROE 5.3%입니다. 시가총액 33.98조. 매출 29.95조. 영업이익 3.67조.","eps_basis":"TTM","debt_ratio":1.9026843911476443,"market_cap":33980270715000,"net_income":3313008084000.0,"total_debt":38504888649000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.03,"total_assets":58742027729000.0,"total_equity":20237139080000.0,"profit_margin":11.06,"revenue_basis":"TTM","dividend_yield":0.49,"net_income_basis":"TTM","operating_income":3668432995000.0,"operating_margin":12.25,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":659000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-07","close":48945.0},{"date":"2016-11-08","close":47418.0},{"date":"2016-11-09","close":49404.0},{"date":"2016-11-10","close":51849.0},{"date":"2016-11-11","close":52867.0},{"date":"2016-11-14","close":55007.0},{"date":"2016-11-15","close":54599.0},{"date":"2016-11-16","close":56229.0},{"date":"2016-11-17","close":56433.0},{"date":"2016-11-18","close":56331.0},{"date":"2016-11-21","close":54803.0},{"date":"2016-11-22","close":54803.0},{"date":"2016-11-23","close":53988.0},{"date":"2016-11-24","close":51442.0},{"date":"2016-11-25","close":53071.0},{"date":"2016-11-28","close":53071.0},{"date":"2016-11-29","close":51645.0},{"date":"2016-11-30","close":48742.0},{"date":"2016-12-01","close":46908.0},{"date":"2016-12-02","close":43445.0},{"date":"2016-12-05","close":42427.0},{"date":"2016-12-06","close":43191.0},{"date":"2016-12-07","close":43241.0},{"date":"2016-12-08","close":43139.0},{"date":"2016-12-09","close":43394.0},{"date":"2016-12-12","close":45533.0},{"date":"2016-12-13","close":44565.0},{"date":"2016-12-14","close":45533.0},{"date":"2016-12-15","close":46551.0},{"date":"2016-12-16","close":46348.0},{"date":"2016-12-19","close":45228.0},{"date":"2016-12-20","close":45381.0},{"date":"2016-12-21","close":45737.0},{"date":"2016-12-22","close":44158.0},{"date":"2016-12-23","close":44514.0},{"date":"2016-12-26","close":43547.0},{"date":"2016-12-27","close":43751.0},{"date":"2016-12-28","close":43801.0},{"date":"2016-12-29","close":44260.0},{"date":"2017-01-02","close":45584.0},{"date":"2017-01-03","close":47825.0},{"date":"2017-01-04","close":47571.0},{"date":"2017-01-05","close":48080.0},{"date":"2017-01-06","close":49149.0},{"date":"2017-01-09","close":47825.0},{"date":"2017-01-10","close":47265.0},{"date":"2017-01-11","close":48385.0},{"date":"2017-01-12","close":48385.0},{"date":"2017-01-13","close":48029.0},{"date":"2017-01-16","close":46959.0},{"date":"2017-01-17","close":45329.0},{"date":"2017-01-18","close":45635.0},{"date":"2017-01-19","close":44922.0},{"date":"2017-01-20","close":44209.0},{"date":"2017-01-23","close":44871.0},{"date":"2017-01-24","close":43904.0},{"date":"2017-01-25","close":42477.0},{"date":"2017-01-26","close":42681.0},{"date":"2017-01-31","close":42477.0},{"date":"2017-02-01","close":44514.0},{"date":"2017-02-02","close":43700.0},{"date":"2017-02-03","close":42427.0},{"date":"2017-02-06","close":43037.0},{"date":"2017-02-07","close":43700.0},{"date":"2017-02-08","close":42477.0},{"date":"2017-02-09","close":42120.0},{"date":"2017-02-10","close":40746.0},{"date":"2017-02-13","close":41510.0},{"date":"2017-02-14","close":41815.0},{"date":"2017-02-15","close":42579.0},{"date":"2017-02-16","close":41866.0},{"date":"2017-02-17","close":41916.0},{"date":"2017-02-20","close":42223.0},{"date":"2017-02-21","close":42427.0},{"date":"2017-02-22","close":44820.0},{"date":"2017-02-23","close":45686.0},{"date":"2017-02-24","close":45737.0},{"date":"2017-02-27","close":45177.0},{"date":"2017-02-28","close":44718.0},{"date":"2017-03-02","close":45788.0},{"date":"2017-03-03","close":44820.0},{"date":"2017-03-06","close":44973.0},{"date":"2017-03-07","close":46246.0},{"date":"2017-03-08","close":45686.0},{"date":"2017-03-09","close":45329.0},{"date":"2017-03-10","close":45074.0},{"date":"2017-03-13","close":46755.0},{"date":"2017-03-14","close":45839.0},{"date":"2017-03-15","close":45431.0},{"date":"2017-03-16","close":46603.0},{"date":"2017-03-17","close":47163.0},{"date":"2017-03-20","close":46654.0},{"date":"2017-03-21","close":46297.0},{"date":"2017-03-22","close":46858.0},{"date":"2017-03-23","close":49149.0},{"date":"2017-03-24","close":49099.0},{"date":"2017-03-27","close":48029.0},{"date":"2017-03-28","close":48589.0},{"date":"2017-03-29","close":47723.0},{"date":"2017-03-30","close":47622.0},{"date":"2017-03-31","close":47978.0},{"date":"2017-04-03","close":48945.0},{"date":"2017-04-04","close":48793.0},{"date":"2017-04-05","close":47876.0},{"date":"2017-04-06","close":48385.0},{"date":"2017-04-07","close":48436.0},{"date":"2017-04-10","close":49709.0},{"date":"2017-04-11","close":49506.0},{"date":"2017-04-12","close":48589.0},{"date":"2017-04-13","close":48539.0},{"date":"2017-04-14","close":48385.0},{"date":"2017-04-17","close":47876.0},{"date":"2017-04-18","close":48589.0},{"date":"2017-04-19","close":50117.0},{"date":"2017-04-20","close":50372.0},{"date":"2017-04-21","close":49862.0},{"date":"2017-04-24","close":51034.0},{"date":"2017-04-25","close":51645.0},{"date":"2017-04-26","close":52256.0},{"date":"2017-04-27","close":54090.0},{"date":"2017-04-28","close":52970.0},{"date":"2017-05-02","close":51645.0},{"date":"2017-05-04","close":51849.0},{"date":"2017-05-08","close":52562.0},{"date":"2017-05-10","close":51645.0},{"date":"2017-05-11","close":52256.0},{"date":"2017-05-12","close":52460.0},{"date":"2017-05-15","close":52256.0},{"date":"2017-05-16","close":51442.0},{"date":"2017-05-17","close":49404.0},{"date":"2017-05-18","close":49404.0},{"date":"2017-05-19","close":50321.0},{"date":"2017-05-22","close":49557.0},{"date":"2017-05-23","close":48742.0},{"date":"2017-05-24","close":48844.0},{"date":"2017-05-25","close":50168.0},{"date":"2017-05-26","close":51747.0},{"date":"2017-05-29","close":50626.0},{"date":"2017-05-30","close":51339.0},{"date":"2017-05-31","close":50881.0},{"date":"2017-06-01","close":50117.0},{"date":"2017-06-02","close":50117.0},{"date":"2017-06-05","close":50474.0},{"date":"2017-06-07","close":49608.0},{"date":"2017-06-08","close":49149.0},{"date":"2017-06-09","close":47622.0},{"date":"2017-06-12","close":47010.0},{"date":"2017-06-13","close":47468.0},{"date":"2017-06-14","close":47010.0},{"date":"2017-06-15","close":45839.0},{"date":"2017-06-16","close":45991.0},{"date":"2017-06-19","close":45126.0},{"date":"2017-06-20","close":43904.0},{"date":"2017-06-21","close":45533.0},{"date":"2017-06-22","close":45329.0},{"date":"2017-06-23","close":46246.0},{"date":"2017-06-26","close":45737.0},{"date":"2017-06-27","close":46654.0},{"date":"2017-06-28","close":46246.0},{"date":"2017-06-29","close":46297.0},{"date":"2017-06-30","close":45329.0},{"date":"2017-07-03","close":45431.0},{"date":"2017-07-04","close":44361.0},{"date":"2017-07-05","close":45126.0},{"date":"2017-07-06","close":45635.0},{"date":"2017-07-07","close":44820.0},{"date":"2017-07-10","close":44260.0},{"date":"2017-07-11","close":43904.0},{"date":"2017-07-12","close":43496.0},{"date":"2017-07-13","close":43751.0},{"date":"2017-07-14","close":40949.0},{"date":"2017-07-17","close":40033.0},{"date":"2017-07-18","close":39421.0},{"date":"2017-07-19","close":40389.0},{"date":"2017-07-20","close":40134.0},{"date":"2017-07-21","close":40389.0},{"date":"2017-07-24","close":40439.0},{"date":"2017-07-25","close":40746.0},{"date":"2017-07-26","close":40694.0},{"date":"2017-07-27","close":41153.0},{"date":"2017-07-28","close":40542.0},{"date":"2017-07-31","close":40643.0},{"date":"2017-08-01","close":40694.0},{"date":"2017-08-02","close":39116.0},{"date":"2017-08-03","close":36569.0},{"date":"2017-08-04","close":38352.0},{"date":"2017-08-07","close":39778.0},{"date":"2017-08-08","close":39726.0},{"date":"2017-08-09","close":40033.0},{"date":"2017-08-10","close":40338.0},{"date":"2017-08-11","close":39625.0},{"date":"2017-08-14","close":38708.0},{"date":"2017-08-16","close":40237.0},{"date":"2017-08-17","close":39778.0},{"date":"2017-08-18","close":41611.0},{"date":"2017-08-21","close":39269.0},{"date":"2017-08-22","close":39676.0},{"date":"2017-08-23","close":40033.0},{"date":"2017-08-24","close":39320.0},{"date":"2017-08-25","close":38810.0},{"date":"2017-08-28","close":39930.0},{"date":"2017-08-29","close":39625.0},{"date":"2017-08-30","close":39726.0},{"date":"2017-08-31","close":39523.0},{"date":"2017-09-01","close":39370.0},{"date":"2017-09-04","close":38708.0},{"date":"2017-09-05","close":38606.0},{"date":"2017-09-06","close":37536.0},{"date":"2017-09-07","close":38403.0},{"date":"2017-09-08","close":38556.0},{"date":"2017-09-11","close":38912.0},{"date":"2017-09-12","close":38759.0},{"date":"2017-09-13","close":38199.0},{"date":"2017-09-14","close":38657.0},{"date":"2017-09-15","close":38301.0},{"date":"2017-09-18","close":37843.0},{"date":"2017-09-19","close":38148.0},{"date":"2017-09-20","close":37333.0},{"date":"2017-09-21","close":36518.0},{"date":"2017-09-22","close":34634.0},{"date":"2017-09-25","close":33360.0},{"date":"2017-09-26","close":33818.0},{"date":"2017-09-27","close":33614.0},{"date":"2017-09-28","close":33360.0},{"date":"2017-09-29","close":33818.0},{"date":"2017-10-10","close":34786.0},{"date":"2017-10-11","close":34990.0},{"date":"2017-10-12","close":34582.0},{"date":"2017-10-13","close":33768.0},{"date":"2017-10-16","close":33972.0},{"date":"2017-10-17","close":34073.0},{"date":"2017-10-18","close":34685.0},{"date":"2017-10-19","close":38759.0},{"date":"2017-10-20","close":37893.0},{"date":"2017-10-23","close":36722.0},{"date":"2017-10-24","close":36926.0},{"date":"2017-10-25","close":37333.0},{"date":"2017-10-26","close":37893.0},{"date":"2017-10-27","close":39982.0},{"date":"2017-10-30","close":39370.0},{"date":"2017-10-31","close":39116.0},{"date":"2017-11-01","close":39930.0},{"date":"2017-11-02","close":39676.0},{"date":"2017-11-03","close":39829.0},{"date":"2017-11-06","close":40898.0},{"date":"2017-11-07","close":40898.0},{"date":"2017-11-08","close":41255.0},{"date":"2017-11-09","close":40847.0},{"date":"2017-11-10","close":39269.0},{"date":"2017-11-13","close":38097.0},{"date":"2017-11-14","close":37995.0},{"date":"2017-11-15","close":36926.0},{"date":"2017-11-16","close":37689.0},{"date":"2017-11-17","close":37485.0},{"date":"2017-11-20","close":37639.0},{"date":"2017-11-21","close":36518.0},{"date":"2017-11-22","close":36620.0},{"date":"2017-11-23","close":36824.0},{"date":"2017-11-24","close":36824.0},{"date":"2017-11-27","close":36366.0},{"date":"2017-11-28","close":35958.0},{"date":"2017-11-29","close":35805.0},{"date":"2017-11-30","close":35907.0},{"date":"2017-12-01","close":34685.0},{"date":"2017-12-04","close":34837.0},{"date":"2017-12-05","close":35295.0},{"date":"2017-12-06","close":34685.0},{"date":"2017-12-07","close":34634.0},{"date":"2017-12-08","close":34175.0},{"date":"2017-12-11","close":34889.0},{"date":"2017-12-12","close":36263.0},{"date":"2017-12-13","close":36620.0},{"date":"2017-12-14","close":35958.0},{"date":"2017-12-15","close":36366.0},{"date":"2017-12-18","close":36366.0},{"date":"2017-12-19","close":35398.0},{"date":"2017-12-20","close":35550.0},{"date":"2017-12-21","close":35907.0},{"date":"2017-12-22","close":34837.0},{"date":"2017-12-26","close":34889.0},{"date":"2017-12-27","close":34889.0},{"date":"2017-12-28","close":36212.0},{"date":"2018-01-02","close":37331.4141},{"date":"2018-01-03","close":37331.4141},{"date":"2018-01-04","close":37280.2734},{"date":"2018-01-05","close":36666.6055},{"date":"2018-01-08","close":35848.3828},{"date":"2018-01-09","close":36155.2148},{"date":"2018-01-10","close":35694.9648},{"date":"2018-01-11","close":35490.4102},{"date":"2018-01-12","close":34569.9102},{"date":"2018-01-15","close":34007.3789},{"date":"2018-01-16","close":34263.0781},{"date":"2018-01-17","close":33905.1055},{"date":"2018-01-18","close":34467.6367},{"date":"2018-01-19","close":34160.8008},{"date":"2018-01-22","close":33802.8203},{"date":"2018-01-23","close":34160.8008},{"date":"2018-01-24","close":34160.8008},{"date":"2018-01-25","close":33905.1055},{"date":"2018-01-26","close":34876.7461},{"date":"2018-01-29","close":34979.0234},{"date":"2018-01-30","close":34723.332},{"date":"2018-01-31","close":34416.4922},{"date":"2018-02-01","close":34416.4922},{"date":"2018-02-02","close":33700.5508},{"date":"2018-02-05","close":32115.2422},{"date":"2018-02-06","close":31041.3242},{"date":"2018-02-07","close":30529.9355},{"date":"2018-02-08","close":29967.4082},{"date":"2018-02-09","close":28893.4902},{"date":"2018-02-12","close":28024.127},{"date":"2018-02-13","close":27870.7109},{"date":"2018-02-14","close":28279.8223},{"date":"2018-02-19","close":29456.0195},{"date":"2018-02-20","close":28995.7676},{"date":"2018-02-21","close":29098.0469},{"date":"2018-02-22","close":28791.2109},{"date":"2018-02-23","close":28893.4902},{"date":"2018-02-26","close":30223.1016},{"date":"2018-02-27","close":29558.2949},{"date":"2018-02-28","close":29813.9902},{"date":"2018-03-02","close":28535.5176},{"date":"2018-03-05","close":28126.4062},{"date":"2018-03-06","close":28382.1016},{"date":"2018-03-07","close":28586.6562},{"date":"2018-03-08","close":29200.3223},{"date":"2018-03-09","close":28944.6289},{"date":"2018-03-12","close":29967.4082},{"date":"2018-03-13","close":30274.2422},{"date":"2018-03-14","close":29813.9902},{"date":"2018-03-15","close":30120.8262},{"date":"2018-03-16","close":29916.2676},{"date":"2018-03-19","close":29865.1309},{"date":"2018-03-20","close":29711.7148},{"date":"2018-03-21","close":30990.1836},{"date":"2018-03-22","close":30734.4922},{"date":"2018-03-23","close":29711.7148},{"date":"2018-03-26","close":29200.3223},{"date":"2018-03-27","close":29762.8496},{"date":"2018-03-28","close":29353.7422},{"date":"2018-03-29","close":29558.2949},{"date":"2018-03-30","close":30274.2422},{"date":"2018-04-02","close":29302.6035},{"date":"2018-04-03","close":29149.1836},{"date":"2018-04-04","close":28126.4062},{"date":"2018-04-05","close":28228.6836},{"date":"2018-04-06","close":28228.6836},{"date":"2018-04-09","close":28279.8223},{"date":"2018-04-10","close":27512.7402},{"date":"2018-04-11","close":27512.7402},{"date":"2018-04-12","close":27921.8516},{"date":"2018-04-13","close":27563.8789},{"date":"2018-04-16","close":27103.6289},{"date":"2018-04-17","close":27052.4883},{"date":"2018-04-18","close":27257.0449},{"date":"2018-04-19","close":26694.5176},{"date":"2018-04-20","close":26796.7949},{"date":"2018-04-23","close":25774.0156},{"date":"2018-04-24","close":25978.5703},{"date":"2018-04-25","close":25620.5996},{"date":"2018-04-26","close":26745.6543},{"date":"2018-04-27","close":26694.5176},{"date":"2018-04-30","close":24648.959},{"date":"2018-05-02","close":23881.875},{"date":"2018-05-03","close":24444.4023},{"date":"2018-05-04","close":26541.0996},{"date":"2018-05-08","close":28279.8223},{"date":"2018-05-09","close":29711.7148},{"date":"2018-05-10","close":30171.9609},{"date":"2018-05-11","close":29762.8496},{"date":"2018-05-14","close":29353.7422},{"date":"2018-05-15","close":28740.0723},{"date":"2018-05-16","close":28740.0723},{"date":"2018-05-17","close":28586.6562},{"date":"2018-05-18","close":29916.2676},{"date":"2018-05-21","close":29149.1836},{"date":"2018-05-23","close":28995.7676},{"date":"2018-05-24","close":29558.2949},{"date":"2018-05-25","close":29251.4609},{"date":"2018-05-28","close":30018.5449},{"date":"2018-05-29","close":33649.4102},{"date":"2018-05-30","close":32626.6309},{"date":"2018-05-31","close":33905.1055},{"date":"2018-06-01","close":34211.9414},{"date":"2018-06-04","close":33035.7461},{"date":"2018-06-05","close":32217.5176},{"date":"2018-06-07","close":32575.5},{"date":"2018-06-08","close":32780.0469},{"date":"2018-06-11","close":31092.4648},{"date":"2018-06-12","close":31501.5742},{"date":"2018-06-14","close":30120.8262},{"date":"2018-06-15","close":31297.0176},{"date":"2018-06-18","close":29456.0195},{"date":"2018-06-19","close":28995.7676},{"date":"2018-06-20","close":27921.8516},{"date":"2018-06-21","close":26847.9336},{"date":"2018-06-22","close":26183.1289},{"date":"2018-06-25","close":26183.1289},{"date":"2018-06-26","close":25876.2949},{"date":"2018-06-27","close":24853.5156},{"date":"2018-06-28","close":23984.1562},{"date":"2018-06-29","close":23984.1562},{"date":"2018-07-02","close":23012.5137},{"date":"2018-07-03","close":22961.377},{"date":"2018-07-04","close":23114.7891},{"date":"2018-07-05","close":22092.0156},{"date":"2018-07-06","close":22654.541},{"date":"2018-07-09","close":23575.043},{"date":"2018-07-10","close":23626.1836},{"date":"2018-07-11","close":23319.3457},{"date":"2018-07-12","close":22756.8203},{"date":"2018-07-13","close":22910.2344},{"date":"2018-07-16","close":23575.043},{"date":"2018-07-17","close":23779.5977},{"date":"2018-07-18","close":23626.1836},{"date":"2018-07-19","close":22603.4023},{"date":"2018-07-20","close":23933.0117},{"date":"2018-07-23","close":23523.9023},{"date":"2018-07-24","close":23677.3184},{"date":"2018-07-25","close":23319.3457},{"date":"2018-07-26","close":22961.377},{"date":"2018-07-27","close":22910.2344},{"date":"2018-07-30","close":23370.4883},{"date":"2018-07-31","close":23063.6543},{"date":"2018-08-01","close":23881.875},{"date":"2018-08-02","close":23114.7891},{"date":"2018-08-03","close":23779.5977},{"date":"2018-08-06","close":23268.209},{"date":"2018-08-07","close":23165.9297},{"date":"2018-08-08","close":23217.0723},{"date":"2018-08-09","close":22807.959},{"date":"2018-08-10","close":23012.5137},{"date":"2018-08-13","close":22859.0977},{"date":"2018-08-14","close":24035.293},{"date":"2018-08-16","close":23575.043},{"date":"2018-08-17","close":23575.043},{"date":"2018-08-20","close":24188.707},{"date":"2018-08-21","close":24597.8203},{"date":"2018-08-22","close":25211.4863},{"date":"2018-08-23","close":24393.2676},{"date":"2018-08-24","close":25006.9316},{"date":"2018-08-27","close":24648.959},{"date":"2018-08-28","close":25978.5703},{"date":"2018-08-29","close":26438.8223},{"date":"2018-08-30","close":26489.9609},{"date":"2018-08-31","close":25569.4609},{"date":"2018-09-03","close":26183.1289},{"date":"2018-09-04","close":26029.7109},{"date":"2018-09-05","close":25722.875},{"date":"2018-09-06","close":26080.8477},{"date":"2018-09-07","close":27512.7402},{"date":"2018-09-10","close":27615.0156},{"date":"2018-09-11","close":27666.1562},{"date":"2018-09-12","close":27052.4883},{"date":"2018-09-13","close":27154.7676},{"date":"2018-09-14","close":27205.9043},{"date":"2018-09-17","close":27563.8789},{"date":"2018-09-18","close":27308.1816},{"date":"2018-09-19","close":26387.6816},{"date":"2018-09-20","close":27103.6289},{"date":"2018-09-21","close":26847.9336},{"date":"2018-09-27","close":29353.7422},{"date":"2018-09-28","close":25978.5703},{"date":"2018-10-01","close":25620.5996},{"date":"2018-10-02","close":26899.0703},{"date":"2018-10-04","close":28637.7949},{"date":"2018-10-05","close":29609.4375},{"date":"2018-10-08","close":29609.4375},{"date":"2018-10-10","close":29353.7422},{"date":"2018-10-11","close":28279.8223},{"date":"2018-10-12","close":28279.8223},{"date":"2018-10-15","close":28740.0723},{"date":"2018-10-16","close":28995.7676},{"date":"2018-10-17","close":29456.0195},{"date":"2018-10-18","close":29149.1836},{"date":"2018-10-19","close":29711.7148},{"date":"2018-10-22","close":30171.9609},{"date":"2018-10-23","close":29711.7148},{"date":"2018-10-24","close":30478.7969},{"date":"2018-10-25","close":30990.1836},{"date":"2018-10-26","close":30120.8262},{"date":"2018-10-29","close":29353.7422},{"date":"2018-10-30","close":28995.7676},{"date":"2018-10-31","close":29098.0469},{"date":"2018-11-01","close":27819.5742},{"date":"2018-11-02","close":29507.1543},{"date":"2018-11-05","close":30990.1836},{"date":"2018-11-06","close":32422.0762},{"date":"2018-11-07","close":31399.293},{"date":"2018-11-08","close":32217.5176},{"date":"2018-11-09","close":32268.6562},{"date":"2018-11-12","close":32831.1875},{"date":"2018-11-13","close":33547.1328},{"date":"2018-11-14","close":35490.4102},{"date":"2018-11-15","close":33035.7461},{"date":"2018-11-16","close":33444.8555},{"date":"2018-11-19","close":34365.3555},{"date":"2018-11-20","close":34672.1875},{"date":"2018-11-21","close":34416.4922},{"date":"2018-11-22","close":33649.4102},{"date":"2018-11-23","close":32933.4648},{"date":"2018-11-26","close":34774.4648},{"date":"2018-11-27","close":33495.9883},{"date":"2018-11-28","close":34467.6367},{"date":"2018-11-29","close":33393.7188},{"date":"2018-11-30","close":33189.1641},{"date":"2018-12-03","close":32524.3516},{"date":"2018-12-04","close":32831.1875},{"date":"2018-12-05","close":32882.3281},{"date":"2018-12-06","close":33802.8203},{"date":"2018-12-07","close":32933.4648},{"date":"2018-12-10","close":32370.9355},{"date":"2018-12-11","close":32473.2129},{"date":"2018-12-12","close":32422.0762},{"date":"2018-12-13","close":32677.7754},{"date":"2018-12-14","close":32524.3516},{"date":"2018-12-17","close":32473.2129},{"date":"2018-12-18","close":33751.6875},{"date":"2018-12-19","close":33291.4375},{"date":"2018-12-20","close":33853.9688},{"date":"2018-12-21","close":34160.8008},{"date":"2018-12-24","close":33495.9883},{"date":"2018-12-26","close":32319.8027},{"date":"2018-12-27","close":33240.293},{"date":"2018-12-28","close":33240.293},{"date":"2019-01-02","close":33700.5508},{"date":"2019-01-03","close":34723.332},{"date":"2019-01-04","close":35848.3828},{"date":"2019-01-07","close":35030.1562},{"date":"2019-01-08","close":34621.0469},{"date":"2019-01-09","close":34416.4922},{"date":"2019-01-10","close":33853.9688},{"date":"2019-01-11","close":33547.1328},{"date":"2019-01-14","close":32882.3281},{"date":"2019-01-15","close":33495.9883},{"date":"2019-01-16","close":34007.3789},{"date":"2019-01-17","close":32780.0469},{"date":"2019-01-18","close":31297.0176},{"date":"2019-01-21","close":32166.3828},{"date":"2019-01-22","close":31808.4102},{"date":"2019-01-23","close":32677.7754},{"date":"2019-01-24","close":31757.2695},{"date":"2019-01-25","close":31961.8242},{"date":"2019-01-28","close":31757.2695},{"date":"2019-01-29","close":31603.8535},{"date":"2019-01-30","close":31961.8242},{"date":"2019-01-31","close":32115.2422},{"date":"2019-02-01","close":31450.4336},{"date":"2019-02-07","close":32217.5176},{"date":"2019-02-08","close":32473.2129},{"date":"2019-02-11","close":33086.8789},{"date":"2019-02-12","close":32422.0762},{"date":"2019-02-13","close":33240.293},{"date":"2019-02-14","close":33138.0234},{"date":"2019-02-15","close":33086.8789},{"date":"2019-02-18","close":33905.1055},{"date":"2019-02-19","close":33649.4102},{"date":"2019-02-20","close":33393.7188},{"date":"2019-02-21","close":34058.5156},{"date":"2019-02-22","close":34109.6641},{"date":"2019-02-25","close":34007.3789},{"date":"2019-02-26","close":33956.2422},{"date":"2019-02-27","close":34416.4922},{"date":"2019-02-28","close":33700.5508},{"date":"2019-03-04","close":34109.6641},{"date":"2019-03-05","close":34876.7461},{"date":"2019-03-06","close":34211.9414},{"date":"2019-03-07","close":34263.0781},{"date":"2019-03-08","close":33240.293},{"date":"2019-03-11","close":33495.9883},{"date":"2019-03-12","close":33291.4375},{"date":"2019-03-13","close":33240.293},{"date":"2019-03-14","close":33240.293},{"date":"2019-03-15","close":34518.7695},{"date":"2019-03-18","close":35899.5195},{"date":"2019-03-19","close":35592.6875},{"date":"2019-03-20","close":35234.7227},{"date":"2019-03-21","close":33905.1055},{"date":"2019-03-22","close":34723.332},{"date":"2019-03-25","close":35030.1562},{"date":"2019-03-26","close":35132.4375},{"date":"2019-03-27","close":34927.8828},{"date":"2019-03-28","close":34723.332},{"date":"2019-03-29","close":35183.5742},{"date":"2019-04-01","close":36001.8008},{"date":"2019-04-02","close":35439.2695},{"date":"2019-04-03","close":34774.4648},{"date":"2019-04-04","close":34825.6016},{"date":"2019-04-05","close":34467.6367},{"date":"2019-04-08","close":34058.5156},{"date":"2019-04-09","close":33802.8203},{"date":"2019-04-10","close":32524.3516},{"date":"2019-04-11","close":32217.5176},{"date":"2019-04-12","close":31859.5469},{"date":"2019-04-15","close":31910.6855},{"date":"2019-04-16","close":32012.9668},{"date":"2019-04-17","close":31706.1309},{"date":"2019-04-18","close":31706.1309},{"date":"2019-04-19","close":31552.7148},{"date":"2019-04-22","close":31654.9902},{"date":"2019-04-23","close":31654.9902},{"date":"2019-04-24","close":31654.9902},{"date":"2019-04-25","close":31450.4336},{"date":"2019-04-26","close":31092.4648},{"date":"2019-04-29","close":31450.4336},{"date":"2019-04-30","close":31603.8535},{"date":"2019-05-02","close":31910.6855},{"date":"2019-05-03","close":31552.7148},{"date":"2019-05-07","close":31092.4648},{"date":"2019-05-08","close":31757.2695},{"date":"2019-05-09","close":31399.293},{"date":"2019-05-10","close":31348.1641},{"date":"2019-05-13","close":31092.4648},{"date":"2019-05-14","close":31194.7441},{"date":"2019-05-15","close":31041.3242},{"date":"2019-05-16","close":30887.9043},{"date":"2019-05-17","close":30478.7969},{"date":"2019-05-20","close":30529.9355},{"date":"2019-05-21","close":30325.3809},{"date":"2019-05-22","close":32370.9355},{"date":"2019-05-23","close":32575.5},{"date":"2019-05-24","close":32064.1035},{"date":"2019-05-27","close":31757.2695},{"date":"2019-05-28","close":31603.8535},{"date":"2019-05-29","close":30990.1836},{"date":"2019-05-30","close":30427.6562},{"date":"2019-05-31","close":30581.0762},{"date":"2019-06-03","close":31297.0176},{"date":"2019-06-04","close":31757.2695},{"date":"2019-06-05","close":32115.2422},{"date":"2019-06-07","close":32115.2422},{"date":"2019-06-10","close":33342.5781},{"date":"2019-06-11","close":33240.293},{"date":"2019-06-12","close":32933.4648},{"date":"2019-06-13","close":33495.9883},{"date":"2019-06-14","close":33035.7461},{"date":"2019-06-17","close":32831.1875},{"date":"2019-06-18","close":33547.1328},{"date":"2019-06-19","close":32882.3281},{"date":"2019-06-20","close":32422.0762},{"date":"2019-06-21","close":33138.0234},{"date":"2019-06-24","close":33342.5781},{"date":"2019-06-25","close":32933.4648},{"date":"2019-06-26","close":32575.5},{"date":"2019-06-27","close":32984.5977},{"date":"2019-06-28","close":34007.3789},{"date":"2019-07-01","close":32933.4648},{"date":"2019-07-02","close":33393.7188},{"date":"2019-07-03","close":33393.7188},{"date":"2019-07-04","close":33751.6875},{"date":"2019-07-05","close":33291.4375},{"date":"2019-07-08","close":31961.8242},{"date":"2019-07-09","close":31399.293},{"date":"2019-07-10","close":31297.0176},{"date":"2019-07-11","close":31348.1641},{"date":"2019-07-12","close":32217.5176},{"date":"2019-07-15","close":32422.0762},{"date":"2019-07-16","close":32728.9062},{"date":"2019-07-17","close":32882.3281},{"date":"2019-07-18","close":33649.4102},{"date":"2019-07-19","close":33853.9688},{"date":"2019-07-22","close":33751.6875},{"date":"2019-07-23","close":34160.8008},{"date":"2019-07-24","close":34160.8008},{"date":"2019-07-25","close":33189.1641},{"date":"2019-07-26","close":33444.8555},{"date":"2019-07-29","close":32677.7754},{"date":"2019-07-30","close":32422.0762},{"date":"2019-07-31","close":32933.4648},{"date":"2019-08-01","close":32115.2422},{"date":"2019-08-02","close":31399.293},{"date":"2019-08-05","close":30632.2109},{"date":"2019-08-06","close":30478.7969},{"date":"2019-08-07","close":29404.8789},{"date":"2019-08-08","close":30069.6855},{"date":"2019-08-09","close":31092.4648},{"date":"2019-08-12","close":31399.293},{"date":"2019-08-13","close":36615.4688},{"date":"2019-08-14","close":37689.3828},{"date":"2019-08-16","close":38047.3594},{"date":"2019-08-19","close":39274.6914},{"date":"2019-08-20","close":39274.6914},{"date":"2019-08-21","close":39837.2188},{"date":"2019-08-22","close":38609.8867},{"date":"2019-08-23","close":39376.9688},{"date":"2019-08-26","close":39479.2422},{"date":"2019-08-27","close":39581.5234},{"date":"2019-08-28","close":40041.7734},{"date":"2019-08-29","close":39888.3633},{"date":"2019-08-30","close":39786.0781},{"date":"2019-09-02","close":39837.2188},{"date":"2019-09-03","close":41371.3867},{"date":"2019-09-04","close":43468.0859},{"date":"2019-09-05","close":42291.8906},{"date":"2019-09-06","close":43672.6406},{"date":"2019-09-09","close":43365.8047},{"date":"2019-09-10","close":43519.2188},{"date":"2019-09-11","close":43161.2461},{"date":"2019-09-16","close":42138.4688},{"date":"2019-09-17","close":42547.582},{"date":"2019-09-18","close":42547.582},{"date":"2019-09-19","close":43212.3867},{"date":"2019-09-20","close":42854.4141},{"date":"2019-09-23","close":43161.2461},{"date":"2019-09-24","close":43774.9141},{"date":"2019-09-25","close":43263.5234},{"date":"2019-09-26","close":43826.0547},{"date":"2019-09-27","close":41882.7695},{"date":"2019-09-30","close":43110.1094},{"date":"2019-10-01","close":43672.6406},{"date":"2019-10-02","close":43365.8047},{"date":"2019-10-04","close":43774.9141},{"date":"2019-10-07","close":41422.5273},{"date":"2019-10-08","close":43263.5234},{"date":"2019-10-10","close":43314.6719},{"date":"2019-10-11","close":42240.7461},{"date":"2019-10-14","close":42547.582},{"date":"2019-10-15","close":42240.7461},{"date":"2019-10-16","close":42240.7461},{"date":"2019-10-17","close":42752.1367},{"date":"2019-10-18","close":42598.7227},{"date":"2019-10-21","close":41575.9453},{"date":"2019-10-22","close":41422.5273},{"date":"2019-10-23","close":40757.7266},{"date":"2019-10-24","close":40808.8555},{"date":"2019-10-25","close":40553.1641},{"date":"2019-10-28","close":40757.7266},{"date":"2019-10-29","close":39837.2188},{"date":"2019-10-30","close":38507.6094},{"date":"2019-10-31","close":38661.0273},{"date":"2019-11-01","close":37638.2461},{"date":"2019-11-04","close":38558.7461},{"date":"2019-11-05","close":38200.7695},{"date":"2019-11-06","close":38865.5859},{"date":"2019-11-07","close":37945.0781},{"date":"2019-11-08","close":37535.9688},{"date":"2019-11-11","close":37075.7188},{"date":"2019-11-12","close":38558.7461},{"date":"2019-11-13","close":38712.1641},{"date":"2019-11-14","close":38865.5859},{"date":"2019-11-15","close":39121.2734},{"date":"2019-11-18","close":39786.0781},{"date":"2019-11-19","close":40297.4648},{"date":"2019-11-20","close":39376.9688},{"date":"2019-11-21","close":39325.8281},{"date":"2019-11-22","close":40297.4648},{"date":"2019-11-25","close":40041.7734},{"date":"2019-11-26","close":40553.1641},{"date":"2019-11-27","close":40706.5859},{"date":"2019-11-28","close":39428.1094},{"date":"2019-11-29","close":39325.8281},{"date":"2019-12-02","close":38916.7188},{"date":"2019-12-03","close":38814.4375},{"date":"2019-12-04","close":38865.5859},{"date":"2019-12-05","close":39274.6914},{"date":"2019-12-06","close":38763.3008},{"date":"2019-12-09","close":37945.0781},{"date":"2019-12-10","close":38098.4922},{"date":"2019-12-11","close":37945.0781},{"date":"2019-12-12","close":37996.2188},{"date":"2019-12-13","close":37842.7969},{"date":"2019-12-16","close":36922.3008},{"date":"2019-12-17","close":36973.4453},{"date":"2019-12-18","close":36104.082},{"date":"2019-12-19","close":35848.3828},{"date":"2019-12-20","close":36155.2148},{"date":"2019-12-23","close":35797.2461},{"date":"2019-12-24","close":35541.5508},{"date":"2019-12-26","close":35183.5742},{"date":"2019-12-27","close":35694.9648},{"date":"2019-12-30","close":35848.3828},{"date":"2020-01-02","close":35490.4102},{"date":"2020-01-03","close":35643.8281},{"date":"2020-01-06","close":35950.6602},{"date":"2020-01-07","close":35439.2695},{"date":"2020-01-08","close":34876.7461},{"date":"2020-01-09","close":35081.3047},{"date":"2020-01-10","close":34979.0234},{"date":"2020-01-13","close":35132.4375},{"date":"2020-01-14","close":36308.6328},{"date":"2020-01-15","close":36155.2148},{"date":"2020-01-16","close":35899.5195},{"date":"2020-01-17","close":35592.6875},{"date":"2020-01-20","close":35746.1094},{"date":"2020-01-21","close":36410.9102},{"date":"2020-01-22","close":36104.082},{"date":"2020-01-23","close":35950.6602},{"date":"2020-01-28","close":33751.6875},{"date":"2020-01-29","close":34467.6367},{"date":"2020-01-30","close":33905.1055},{"date":"2020-01-31","close":33240.293},{"date":"2020-02-03","close":33138.0234},{"date":"2020-02-04","close":33444.8555},{"date":"2020-02-05","close":33802.8203},{"date":"2020-02-06","close":35030.1562},{"date":"2020-02-07","close":34672.1875},{"date":"2020-02-10","close":34723.332},{"date":"2020-02-11","close":34467.6367},{"date":"2020-02-12","close":34621.0469},{"date":"2020-02-13","close":34314.2109},{"date":"2020-02-14","close":34058.5156},{"date":"2020-02-17","close":33853.9688},{"date":"2020-02-18","close":33342.5781},{"date":"2020-02-19","close":33495.9883},{"date":"2020-02-20","close":32882.3281},{"date":"2020-02-21","close":33035.7461},{"date":"2020-02-24","close":29865.1309},{"date":"2020-02-25","close":30683.3516},{"date":"2020-02-26","close":29865.1309},{"date":"2020-02-27","close":29762.8496},{"date":"2020-02-28","close":28126.4062},{"date":"2020-03-02","close":28382.1016},{"date":"2020-03-03","close":28382.1016},{"date":"2020-03-04","close":29046.9082},{"date":"2020-03-05","close":29609.4375},{"date":"2020-03-06","close":28842.3516},{"date":"2020-03-09","close":27248.0},{"date":"2020-03-10","close":26950.2109},{"date":"2020-03-11","close":26080.8477},{"date":"2020-03-12","close":24294.0},{"date":"2020-03-13","close":22552.2637},{"date":"2020-03-16","close":21478.3477},{"date":"2020-03-17","close":20660.123},{"date":"2020-03-18","close":18870.2617},{"date":"2020-03-19","close":16057.6211},{"date":"2020-03-20","close":17131.5391},{"date":"2020-03-23","close":15341.6758},{"date":"2020-03-24","close":17029.2578},{"date":"2020-03-25","close":18614.5664},{"date":"2020-03-26","close":19688.4844},{"date":"2020-03-27","close":20251.0117},{"date":"2020-03-30","close":20608.9863},{"date":"2020-03-31","close":21018.0957},{"date":"2020-04-01","close":20404.4277},{"date":"2020-04-02","close":20404.4277},{"date":"2020-04-03","close":19944.1816},{"date":"2020-04-06","close":20608.9863},{"date":"2020-04-07","close":22807.959},{"date":"2020-04-08","close":23472.7656},{"date":"2020-04-09","close":23881.875},{"date":"2020-04-10","close":23779.5977},{"date":"2020-04-13","close":22449.9883},{"date":"2020-04-14","close":23472.7656},{"date":"2020-04-16","close":23063.6543},{"date":"2020-04-17","close":23677.3184},{"date":"2020-04-20","close":23933.0117},{"date":"2020-04-21","close":25211.4863},{"date":"2020-04-22","close":24700.0996},{"date":"2020-04-23","close":24802.377},{"date":"2020-04-24","close":26285.4062},{"date":"2020-04-27","close":26643.377},{"date":"2020-04-28","close":28024.127},{"date":"2020-04-29","close":27512.7402},{"date":"2020-05-04","close":24904.6562},{"date":"2020-05-06","close":25160.3496},{"date":"2020-05-07","close":25722.875},{"date":"2020-05-08","close":25569.4609},{"date":"2020-05-11","close":25006.9316},{"date":"2020-05-12","close":24188.707},{"date":"2020-05-13","close":24853.5156},{"date":"2020-05-14","close":23779.5977},{"date":"2020-05-15","close":23984.1562},{"date":"2020-05-18","close":23626.1836},{"date":"2020-05-19","close":24290.9863},{"date":"2020-05-20","close":24342.127},{"date":"2020-05-21","close":24444.4023},{"date":"2020-05-22","close":23728.4609},{"date":"2020-05-25","close":23575.043},{"date":"2020-05-26","close":24035.293},{"date":"2020-05-27","close":25058.0703},{"date":"2020-05-28","close":24546.6797},{"date":"2020-05-29","close":24853.5156},{"date":"2020-06-01","close":25058.0703},{"date":"2020-06-02","close":25058.0703},{"date":"2020-06-03","close":25722.875},{"date":"2020-06-04","close":25876.2949},{"date":"2020-06-05","close":26029.7109},{"date":"2020-06-08","close":25876.2949},{"date":"2020-06-09","close":26080.8477},{"date":"2020-06-10","close":25620.5996},{"date":"2020-06-11","close":25722.875},{"date":"2020-06-12","close":25058.0703},{"date":"2020-06-15","close":26745.6543},{"date":"2020-06-16","close":26847.9336},{"date":"2020-06-17","close":30529.9355},{"date":"2020-06-18","close":29865.1309},{"date":"2020-06-19","close":27257.0449},{"date":"2020-06-22","close":26950.2109},{"date":"2020-06-23","close":26694.5176},{"date":"2020-06-24","close":25211.4863},{"date":"2020-06-25","close":24648.959},{"date":"2020-06-26","close":25722.875},{"date":"2020-06-29","close":25160.3496},{"date":"2020-06-30","close":25160.3496},{"date":"2020-07-01","close":25262.6289},{"date":"2020-07-02","close":25211.4863},{"date":"2020-07-03","close":25006.9316},{"date":"2020-07-06","close":25211.4863},{"date":"2020-07-07","close":24904.6562},{"date":"2020-07-08","close":24853.5156},{"date":"2020-07-09","close":24597.8203},{"date":"2020-07-10","close":23933.0117},{"date":"2020-07-13","close":24342.127},{"date":"2020-07-14","close":24495.543},{"date":"2020-07-15","close":24904.6562},{"date":"2020-07-16","close":24648.959},{"date":"2020-07-17","close":24393.2676},{"date":"2020-07-20","close":24546.6797},{"date":"2020-07-21","close":24751.2383},{"date":"2020-07-22","close":25160.3496},{"date":"2020-07-23","close":24853.5156},{"date":"2020-07-24","close":24444.4023},{"date":"2020-07-27","close":25569.4609},{"date":"2020-07-28","close":26183.1289},{"date":"2020-07-29","close":26489.9609},{"date":"2020-07-30","close":25518.3223},{"date":"2020-07-31","close":24853.5156},{"date":"2020-08-03","close":25058.0703},{"date":"2020-08-04","close":25774.0156},{"date":"2020-08-05","close":26387.6816},{"date":"2020-08-06","close":25978.5703},{"date":"2020-08-07","close":26131.9863},{"date":"2020-08-10","close":27461.5996},{"date":"2020-08-11","close":28024.127},{"date":"2020-08-12","close":27563.8789},{"date":"2020-08-13","close":27717.293},{"date":"2020-08-14","close":27717.293},{"date":"2020-08-18","close":26336.5449},{"date":"2020-08-19","close":26285.4062},{"date":"2020-08-20","close":25364.9043},{"date":"2020-08-21","close":26285.4062},{"date":"2020-08-24","close":26183.1289},{"date":"2020-08-25","close":26899.0703},{"date":"2020-08-26","close":26899.0703},{"date":"2020-08-27","close":26080.8477},{"date":"2020-08-28","close":26183.1289},{"date":"2020-08-31","close":26387.6816},{"date":"2020-09-01","close":27308.1816},{"date":"2020-09-02","close":27410.4648},{"date":"2020-09-03","close":29916.2676},{"date":"2020-09-04","close":29813.9902},{"date":"2020-09-07","close":29456.0195},{"date":"2020-09-08","close":29865.1309},{"date":"2020-09-09","close":28791.2109},{"date":"2020-09-10","close":28995.7676},{"date":"2020-09-11","close":28228.6836},{"date":"2020-09-14","close":28791.2109},{"date":"2020-09-15","close":28228.6836},{"date":"2020-09-16","close":27717.293},{"date":"2020-09-17","close":27308.1816},{"date":"2020-09-18","close":27615.0156},{"date":"2020-09-21","close":26899.0703},{"date":"2020-09-22","close":25927.4355},{"date":"2020-09-23","close":26183.1289},{"date":"2020-09-24","close":26131.9863},{"date":"2020-09-25","close":25569.4609},{"date":"2020-09-28","close":25620.5996},{"date":"2020-09-29","close":25978.5703},{"date":"2020-10-05","close":27001.3516},{"date":"2020-10-06","close":26950.2109},{"date":"2020-10-07","close":27461.5996},{"date":"2020-10-08","close":27103.6289},{"date":"2020-10-12","close":27512.7402},{"date":"2020-10-13","close":27410.4648},{"date":"2020-10-14","close":26847.9336},{"date":"2020-10-15","close":26336.5449},{"date":"2020-10-16","close":26438.8223},{"date":"2020-10-19","close":26592.2402},{"date":"2020-10-20","close":26336.5449},{"date":"2020-10-21","close":26847.9336},{"date":"2020-10-22","close":26541.0996},{"date":"2020-10-23","close":27717.293},{"date":"2020-10-26","close":27205.9043},{"date":"2020-10-27","close":26541.0996},{"date":"2020-10-28","close":26745.6543},{"date":"2020-10-29","close":26183.1289},{"date":"2020-10-30","close":25671.7402},{"date":"2020-11-02","close":25978.5703},{"date":"2020-11-03","close":26336.5449},{"date":"2020-11-04","close":26131.9863},{"date":"2020-11-05","close":26694.5176},{"date":"2020-11-06","close":26387.6816},{"date":"2020-11-09","close":26950.2109},{"date":"2020-11-10","close":28126.4062},{"date":"2020-11-11","close":29149.1836},{"date":"2020-11-12","close":28024.127},{"date":"2020-11-13","close":27666.1562},{"date":"2020-11-16","close":28228.6836},{"date":"2020-11-17","close":28075.2676},{"date":"2020-11-18","close":27666.1562},{"date":"2020-11-19","close":27308.1816},{"date":"2020-11-20","close":27461.5996},{"date":"2020-11-23","close":28024.127},{"date":"2020-11-24","close":27921.8516},{"date":"2020-11-25","close":27717.293},{"date":"2020-11-26","close":27870.7109},{"date":"2020-11-27","close":27512.7402},{"date":"2020-11-30","close":27001.3516},{"date":"2020-12-01","close":26950.2109},{"date":"2020-12-02","close":27154.7676},{"date":"2020-12-03","close":27461.5996},{"date":"2020-12-04","close":27512.7402},{"date":"2020-12-07","close":26796.7949},{"date":"2020-12-08","close":26541.0996},{"date":"2020-12-09","close":27052.4883},{"date":"2020-12-10","close":27666.1562},{"date":"2020-12-11","close":27768.4355},{"date":"2020-12-14","close":27768.4355},{"date":"2020-12-15","close":28688.9355},{"date":"2020-12-16","close":29762.8496},{"date":"2020-12-17","close":29251.4609},{"date":"2020-12-18","close":29711.7148},{"date":"2020-12-21","close":29353.7422},{"date":"2020-12-22","close":28279.8223},{"date":"2020-12-23","close":28330.9609},{"date":"2020-12-24","close":28637.7949},{"date":"2020-12-28","close":29046.9082},{"date":"2020-12-29","close":28725.0},{"date":"2020-12-30","close":29031.0},{"date":"2021-01-04","close":30355.0},{"date":"2021-01-05","close":31272.0},{"date":"2021-01-06","close":30915.0},{"date":"2021-01-07","close":31374.0},{"date":"2021-01-08","close":33360.0},{"date":"2021-01-11","close":32392.0},{"date":"2021-01-12","close":34175.0},{"date":"2021-01-13","close":33666.0},{"date":"2021-01-14","close":33105.0},{"date":"2021-01-15","close":36620.0},{"date":"2021-01-18","close":39421.0},{"date":"2021-01-19","close":39880.0},{"date":"2021-01-20","close":41866.0},{"date":"2021-01-21","close":42884.0},{"date":"2021-01-22","close":40643.0},{"date":"2021-01-25","close":43852.0},{"date":"2021-01-26","close":45431.0},{"date":"2021-01-27","close":43394.0},{"date":"2021-01-28","close":41306.0},{"date":"2021-01-29","close":41407.0},{"date":"2021-02-01","close":41662.0},{"date":"2021-02-02","close":42477.0},{"date":"2021-02-03","close":43088.0},{"date":"2021-02-04","close":45074.0},{"date":"2021-02-05","close":44361.0},{"date":"2021-02-08","close":43191.0},{"date":"2021-02-09","close":41611.0},{"date":"2021-02-10","close":44107.0},{"date":"2021-02-15","close":45228.0},{"date":"2021-02-16","close":43700.0},{"date":"2021-02-17","close":42375.0},{"date":"2021-02-18","close":43241.0},{"date":"2021-02-19","close":42630.0},{"date":"2021-02-22","close":42324.0},{"date":"2021-02-23","close":41153.0},{"date":"2021-02-24","close":38810.0},{"date":"2021-02-25","close":39625.0},{"date":"2021-02-26","close":37588.0},{"date":"2021-03-02","close":38301.0},{"date":"2021-03-03","close":39065.0},{"date":"2021-03-04","close":38453.0},{"date":"2021-03-05","close":37689.0},{"date":"2021-03-08","close":38097.0},{"date":"2021-03-09","close":37588.0},{"date":"2021-03-10","close":37740.0},{"date":"2021-03-11","close":42019.0},{"date":"2021-03-12","close":42019.0},{"date":"2021-03-15","close":42070.0},{"date":"2021-03-16","close":41459.0},{"date":"2021-03-17","close":42019.0},{"date":"2021-03-18","close":42630.0},{"date":"2021-03-19","close":42427.0},{"date":"2021-03-22","close":41560.0},{"date":"2021-03-23","close":39982.0},{"date":"2021-03-24","close":39982.0},{"date":"2021-03-25","close":39829.0},{"date":"2021-03-26","close":40746.0},{"date":"2021-03-29","close":41611.0},{"date":"2021-03-30","close":40439.0},{"date":"2021-03-31","close":41662.0},{"date":"2021-04-01","close":41000.0},{"date":"2021-04-02","close":40643.0},{"date":"2021-04-05","close":41714.0},{"date":"2021-04-06","close":41051.0},{"date":"2021-04-07","close":40643.0},{"date":"2021-04-08","close":40439.0},{"date":"2021-04-09","close":40797.0},{"date":"2021-04-12","close":40643.0},{"date":"2021-04-13","close":41153.0},{"date":"2021-04-14","close":42070.0},{"date":"2021-04-15","close":41459.0},{"date":"2021-04-16","close":41204.0},{"date":"2021-04-19","close":41102.0},{"date":"2021-04-20","close":41459.0},{"date":"2021-04-21","close":40185.0},{"date":"2021-04-22","close":40797.0},{"date":"2021-04-23","close":40643.0},{"date":"2021-04-26","close":40439.0},{"date":"2021-04-27","close":39574.0},{"date":"2021-04-28","close":38708.0},{"date":"2021-04-29","close":38657.0},{"date":"2021-04-30","close":39320.0},{"date":"2021-05-03","close":38148.0},{"date":"2021-05-04","close":37944.0},{"date":"2021-05-06","close":39880.0},{"date":"2021-05-07","close":41000.0},{"date":"2021-05-10","close":41255.0},{"date":"2021-05-11","close":41153.0},{"date":"2021-05-12","close":41510.0},{"date":"2021-05-13","close":43037.0},{"date":"2021-05-14","close":44056.0},{"date":"2021-05-17","close":43191.0},{"date":"2021-05-18","close":44871.0},{"date":"2021-05-20","close":43343.0},{"date":"2021-05-21","close":43496.0},{"date":"2021-05-24","close":44311.0},{"date":"2021-05-25","close":49862.0},{"date":"2021-05-26","close":49964.0},{"date":"2021-05-27","close":48131.0},{"date":"2021-05-28","close":48232.0},{"date":"2021-05-31","close":47672.0},{"date":"2021-06-01","close":49557.0},{"date":"2021-06-02","close":48487.0},{"date":"2021-06-03","close":47774.0},{"date":"2021-06-04","close":47418.0},{"date":"2021-06-07","close":48487.0},{"date":"2021-06-08","close":50372.0},{"date":"2021-06-09","close":51034.0},{"date":"2021-06-10","close":49709.0},{"date":"2021-06-11","close":49913.0},{"date":"2021-06-14","close":49099.0},{"date":"2021-06-15","close":48945.0},{"date":"2021-06-16","close":48844.0},{"date":"2021-06-17","close":47214.0},{"date":"2021-06-18","close":49506.0},{"date":"2021-06-21","close":47825.0},{"date":"2021-06-22","close":48335.0},{"date":"2021-06-23","close":47367.0},{"date":"2021-06-24","close":47672.0},{"date":"2021-06-25","close":47316.0},{"date":"2021-06-28","close":47418.0},{"date":"2021-06-29","close":48232.0},{"date":"2021-06-30","close":47876.0},{"date":"2021-07-01","close":48029.0},{"date":"2021-07-02","close":49353.0},{"date":"2021-07-05","close":54497.0},{"date":"2021-07-06","close":55312.0},{"date":"2021-07-07","close":55516.0},{"date":"2021-07-08","close":51747.0},{"date":"2021-07-09","close":52256.0},{"date":"2021-07-12","close":52154.0},{"date":"2021-07-13","close":52460.0},{"date":"2021-07-14","close":51339.0},{"date":"2021-07-15","close":51645.0},{"date":"2021-07-16","close":52460.0},{"date":"2021-07-19","close":52562.0},{"date":"2021-07-20","close":52562.0},{"date":"2021-07-21","close":51849.0},{"date":"2021-07-22","close":53174.0},{"date":"2021-07-23","close":52766.0},{"date":"2021-07-26","close":51849.0},{"date":"2021-07-27","close":51849.0},{"date":"2021-07-28","close":51034.0},{"date":"2021-07-29","close":52562.0},{"date":"2021-07-30","close":52766.0},{"date":"2021-08-02","close":55007.0},{"date":"2021-08-03","close":55007.0},{"date":"2021-08-04","close":56128.0},{"date":"2021-08-05","close":54497.0},{"date":"2021-08-06","close":53275.0},{"date":"2021-08-09","close":52562.0},{"date":"2021-08-10","close":52970.0},{"date":"2021-08-11","close":51442.0},{"date":"2021-08-12","close":52664.0},{"date":"2021-08-13","close":52358.0},{"date":"2021-08-17","close":50932.0},{"date":"2021-08-18","close":51339.0},{"date":"2021-08-19","close":48742.0},{"date":"2021-08-20","close":48232.0},{"date":"2021-08-23","close":48691.0},{"date":"2021-08-24","close":49200.0},{"date":"2021-08-25","close":49353.0},{"date":"2021-08-26","close":48844.0},{"date":"2021-08-27","close":49200.0},{"date":"2021-08-30","close":51136.0},{"date":"2021-08-31","close":51849.0},{"date":"2021-09-01","close":51339.0},{"date":"2021-09-02","close":52664.0},{"date":"2021-09-03","close":51849.0},{"date":"2021-09-06","close":52154.0},{"date":"2021-09-07","close":51747.0},{"date":"2021-09-08","close":51747.0},{"date":"2021-09-09","close":50677.0},{"date":"2021-09-10","close":50729.0},{"date":"2021-09-13","close":50168.0},{"date":"2021-09-14","close":51442.0},{"date":"2021-09-15","close":51543.0},{"date":"2021-09-16","close":51136.0},{"date":"2021-09-17","close":52053.0},{"date":"2021-09-23","close":52867.0},{"date":"2021-09-24","close":52562.0},{"date":"2021-09-27","close":52358.0},{"date":"2021-09-28","close":51543.0},{"date":"2021-09-29","close":49302.0},{"date":"2021-09-30","close":51136.0},{"date":"2021-10-01","close":52970.0},{"date":"2021-10-05","close":53174.0},{"date":"2021-10-06","close":49048.0},{"date":"2021-10-07","close":50626.0},{"date":"2021-10-08","close":49709.0},{"date":"2021-10-12","close":51543.0},{"date":"2021-10-13","close":51645.0},{"date":"2021-10-14","close":51238.0},{"date":"2021-10-15","close":51034.0},{"date":"2021-10-18","close":52358.0},{"date":"2021-10-19","close":51849.0},{"date":"2021-10-20","close":48996.0},{"date":"2021-10-21","close":50220.0},{"date":"2021-10-22","close":47978.0},{"date":"2021-10-25","close":47519.0},{"date":"2021-10-26","close":47265.0},{"date":"2021-10-27","close":45737.0},{"date":"2021-10-28","close":46195.0},{"date":"2021-10-29","close":45839.0},{"date":"2021-11-01","close":44668.0},{"date":"2021-11-02","close":44871.0},{"date":"2021-11-03","close":43852.0},{"date":"2021-11-04","close":43088.0},{"date":"2021-11-05","close":42936.0},{"date":"2021-11-08","close":43241.0},{"date":"2021-11-09","close":43343.0},{"date":"2021-11-10","close":41662.0},{"date":"2021-11-11","close":41204.0},{"date":"2021-11-12","close":41815.0},{"date":"2021-11-15","close":42732.0},{"date":"2021-11-16","close":42783.0},{"date":"2021-11-17","close":43597.0},{"date":"2021-11-18","close":44260.0},{"date":"2021-11-19","close":44617.0},{"date":"2021-11-22","close":43700.0},{"date":"2021-11-23","close":45024.0},{"date":"2021-11-24","close":44718.0},{"date":"2021-11-25","close":45228.0},{"date":"2021-11-26","close":43852.0},{"date":"2021-11-29","close":43088.0},{"date":"2021-11-30","close":41407.0},{"date":"2021-12-01","close":42630.0},{"date":"2021-12-02","close":44056.0},{"date":"2021-12-03","close":44056.0},{"date":"2021-12-06","close":44922.0},{"date":"2021-12-07","close":45635.0},{"date":"2021-12-08","close":45177.0},{"date":"2021-12-09","close":48131.0},{"date":"2021-12-10","close":47774.0},{"date":"2021-12-13","close":48284.0},{"date":"2021-12-14","close":47214.0},{"date":"2021-12-15","close":46908.0},{"date":"2021-12-16","close":46603.0},{"date":"2021-12-17","close":48029.0},{"date":"2021-12-20","close":46858.0},{"date":"2021-12-21","close":46755.0},{"date":"2021-12-22","close":46654.0},{"date":"2021-12-23","close":46959.0},{"date":"2021-12-24","close":47622.0},{"date":"2021-12-27","close":47825.0},{"date":"2021-12-28","close":47876.0},{"date":"2021-12-29","close":49149.0},{"date":"2021-12-30","close":48895.0},{"date":"2022-01-03","close":50525.0},{"date":"2022-01-04","close":51339.0},{"date":"2022-01-05","close":51849.0},{"date":"2022-01-06","close":50321.0},{"date":"2022-01-07","close":51034.0},{"date":"2022-01-10","close":52053.0},{"date":"2022-01-11","close":51136.0},{"date":"2022-01-12","close":51339.0},{"date":"2022-01-13","close":53479.0},{"date":"2022-01-14","close":53887.0},{"date":"2022-01-17","close":53479.0},{"date":"2022-01-18","close":52970.0},{"date":"2022-01-19","close":52460.0},{"date":"2022-01-20","close":54803.0},{"date":"2022-01-21","close":54497.0},{"date":"2022-01-24","close":49252.0},{"date":"2022-01-25","close":49404.0},{"date":"2022-01-26","close":49506.0},{"date":"2022-01-27","close":47723.0},{"date":"2022-01-28","close":48691.0},{"date":"2022-02-03","close":48436.0},{"date":"2022-02-04","close":49048.0},{"date":"2022-02-07","close":51339.0},{"date":"2022-02-08","close":51034.0},{"date":"2022-02-09","close":50066.0},{"date":"2022-02-10","close":49709.0},{"date":"2022-02-11","close":48589.0},{"date":"2022-02-14","close":47265.0},{"date":"2022-02-15","close":46246.0},{"date":"2022-02-16","close":46807.0},{"date":"2022-02-17","close":48182.0},{"date":"2022-02-18","close":48131.0},{"date":"2022-02-21","close":48029.0},{"date":"2022-02-22","close":46145.0},{"date":"2022-02-23","close":47163.0},{"date":"2022-02-24","close":46450.0},{"date":"2022-02-25","close":49812.0},{"date":"2022-02-28","close":51840.6953},{"date":"2022-03-02","close":55516.0},{"date":"2022-03-03","close":54905.0},{"date":"2022-03-04","close":57141.3789},{"date":"2022-03-07","close":56128.0},{"date":"2022-03-08","close":54293.0},{"date":"2022-03-10","close":54905.0},{"date":"2022-03-11","close":56505.3008},{"date":"2022-03-14","close":55720.0},{"date":"2022-03-15","close":53071.0},{"date":"2022-03-16","close":53174.0},{"date":"2022-03-17","close":51543.0},{"date":"2022-03-18","close":52358.0},{"date":"2022-03-21","close":52766.0},{"date":"2022-03-22","close":54701.0},{"date":"2022-03-23","close":54599.0},{"date":"2022-03-24","close":55414.0},{"date":"2022-03-25","close":56534.0},{"date":"2022-03-28","close":56534.0},{"date":"2022-03-29","close":52970.0},{"date":"2022-03-30","close":54396.0},{"date":"2022-03-31","close":53174.0},{"date":"2022-04-01","close":53174.0},{"date":"2022-04-04","close":53683.0},{"date":"2022-04-05","close":52256.0},{"date":"2022-04-06","close":52867.0},{"date":"2022-04-07","close":51339.0},{"date":"2022-04-08","close":51645.0},{"date":"2022-04-11","close":51951.0},{"date":"2022-04-12","close":51747.0},{"date":"2022-04-13","close":53479.0},{"date":"2022-04-14","close":52970.0},{"date":"2022-04-15","close":54192.0},{"date":"2022-04-18","close":55210.0},{"date":"2022-04-19","close":55007.0},{"date":"2022-04-20","close":53784.0},{"date":"2022-04-21","close":53988.0},{"date":"2022-04-22","close":53376.0},{"date":"2022-04-25","close":52664.0},{"date":"2022-04-26","close":53479.0},{"date":"2022-04-27","close":53376.0},{"date":"2022-04-28","close":53988.0},{"date":"2022-04-29","close":54293.0},{"date":"2022-05-02","close":55516.0},{"date":"2022-05-03","close":57044.0},{"date":"2022-05-04","close":58063.0},{"date":"2022-05-06","close":58063.0},{"date":"2022-05-09","close":57146.0},{"date":"2022-05-10","close":56433.0},{"date":"2022-05-11","close":53580.0},{"date":"2022-05-12","close":53174.0},{"date":"2022-05-13","close":53887.0},{"date":"2022-05-16","close":53275.0},{"date":"2022-05-17","close":53275.0},{"date":"2022-05-18","close":52562.0},{"date":"2022-05-19","close":51747.0},{"date":"2022-05-20","close":52154.0},{"date":"2022-05-23","close":53071.0},{"date":"2022-05-24","close":51951.0},{"date":"2022-05-25","close":52562.0},{"date":"2022-05-26","close":54192.0},{"date":"2022-05-27","close":53275.0},{"date":"2022-05-30","close":54803.0},{"date":"2022-05-31","close":54905.0},{"date":"2022-06-02","close":56942.0},{"date":"2022-06-03","close":57146.0},{"date":"2022-06-07","close":58063.0},{"date":"2022-06-08","close":58267.0},{"date":"2022-06-09","close":60304.0},{"date":"2022-06-10","close":60201.0},{"date":"2022-06-13","close":58776.0},{"date":"2022-06-14","close":57961.0},{"date":"2022-06-15","close":54497.0},{"date":"2022-06-16","close":53376.0},{"date":"2022-06-17","close":52154.0},{"date":"2022-06-20","close":52256.0},{"date":"2022-06-21","close":52664.0},{"date":"2022-06-22","close":47672.0},{"date":"2022-06-23","close":45737.0},{"date":"2022-06-24","close":47825.0},{"date":"2022-06-27","close":48691.0},{"date":"2022-06-28","close":50270.0},{"date":"2022-06-29","close":50422.0},{"date":"2022-06-30","close":49608.0},{"date":"2022-07-01","close":51339.0},{"date":"2022-07-04","close":47825.0},{"date":"2022-07-05","close":46858.0},{"date":"2022-07-06","close":44871.0},{"date":"2022-07-07","close":45431.0},{"date":"2022-07-08","close":45431.0},{"date":"2022-07-11","close":44922.0},{"date":"2022-07-12","close":43139.0},{"date":"2022-07-13","close":42427.0},{"date":"2022-07-14","close":44107.0},{"date":"2022-07-15","close":44056.0},{"date":"2022-07-18","close":45126.0},{"date":"2022-07-19","close":46603.0},{"date":"2022-07-20","close":46654.0},{"date":"2022-07-21","close":46501.0},{"date":"2022-07-22","close":50830.0},{"date":"2022-07-25","close":52664.0},{"date":"2022-07-26","close":52460.0},{"date":"2022-07-27","close":53174.0},{"date":"2022-07-28","close":54701.0},{"date":"2022-07-29","close":65601.0},{"date":"2022-08-01","close":65703.0},{"date":"2022-08-02","close":64786.0},{"date":"2022-08-03","close":63971.0},{"date":"2022-08-04","close":62953.0},{"date":"2022-08-05","close":64990.0},{"date":"2022-08-08","close":70898.0},{"date":"2022-08-09","close":71305.0},{"date":"2022-08-10","close":72018.0},{"date":"2022-08-11","close":72018.0},{"date":"2022-08-12","close":71611.0},{"date":"2022-08-16","close":72018.0},{"date":"2022-08-17","close":70491.0},{"date":"2022-08-18","close":72732.0},{"date":"2022-08-19","close":71917.0},{"date":"2022-08-22","close":71611.0},{"date":"2022-08-23","close":73750.0},{"date":"2022-08-24","close":77213.0},{"date":"2022-08-25","close":75686.0},{"date":"2022-08-26","close":79862.0},{"date":"2022-08-29","close":81084.0},{"date":"2022-08-30","close":78334.0},{"date":"2022-08-31","close":82918.0},{"date":"2022-09-01","close":81288.0},{"date":"2022-09-02","close":82103.0},{"date":"2022-09-05","close":85669.0},{"date":"2022-09-06","close":86992.0},{"date":"2022-09-07","close":83937.0},{"date":"2022-09-08","close":83121.0},{"date":"2022-09-13","close":79047.0},{"date":"2022-09-14","close":79964.0},{"date":"2022-09-15","close":80167.0},{"date":"2022-09-16","close":75787.0},{"date":"2022-09-19","close":75176.0},{"date":"2022-09-20","close":75991.0},{"date":"2022-09-21","close":75176.0},{"date":"2022-09-22","close":77825.0},{"date":"2022-09-23","close":75482.0},{"date":"2022-09-26","close":67333.0},{"date":"2022-09-27","close":66212.0},{"date":"2022-09-28","close":63767.0},{"date":"2022-09-29","close":62953.0},{"date":"2022-09-30","close":62646.0},{"date":"2022-10-04","close":63971.0},{"date":"2022-10-05","close":63156.0},{"date":"2022-10-06","close":62850.0},{"date":"2022-10-07","close":60508.0},{"date":"2022-10-11","close":58776.0},{"date":"2022-10-12","close":58572.0},{"date":"2022-10-13","close":53580.0},{"date":"2022-10-14","close":57757.0},{"date":"2022-10-17","close":58267.0},{"date":"2022-10-18","close":60508.0},{"date":"2022-10-19","close":60508.0},{"date":"2022-10-20","close":61221.0},{"date":"2022-10-21","close":60100.0},{"date":"2022-10-24","close":62646.0},{"date":"2022-10-25","close":62137.0},{"date":"2022-10-26","close":62850.0},{"date":"2022-10-27","close":63869.0},{"date":"2022-10-28","close":64990.0},{"date":"2022-10-31","close":67537.0},{"date":"2022-11-01","close":69471.0},{"date":"2022-11-02","close":71917.0},{"date":"2022-11-03","close":73241.0},{"date":"2022-11-04","close":76399.0},{"date":"2022-11-07","close":72324.0},{"date":"2022-11-08","close":75176.0},{"date":"2022-11-09","close":74463.0},{"date":"2022-11-10","close":74463.0},{"date":"2022-11-11","close":74463.0},{"date":"2022-11-14","close":72222.0},{"date":"2022-11-15","close":72018.0},{"date":"2022-11-16","close":71305.0},{"date":"2022-11-17","close":69574.0},{"date":"2022-11-18","close":72732.0},{"date":"2022-11-21","close":73445.0},{"date":"2022-11-22","close":74158.0},{"date":"2022-11-23","close":72324.0},{"date":"2022-11-24","close":73445.0},{"date":"2022-11-25","close":72833.0},{"date":"2022-11-28","close":72833.0},{"date":"2022-11-29","close":74769.0},{"date":"2022-11-30","close":73954.0},{"date":"2022-12-01","close":73546.0},{"date":"2022-12-02","close":73342.0},{"date":"2022-12-05","close":69879.0},{"date":"2022-12-06","close":69370.0},{"date":"2022-12-07","close":68351.0},{"date":"2022-12-08","close":67740.0},{"date":"2022-12-09","close":67537.0},{"date":"2022-12-12","close":69370.0},{"date":"2022-12-13","close":70898.0},{"date":"2022-12-14","close":71305.0},{"date":"2022-12-15","close":72629.0},{"date":"2022-12-16","close":71815.0},{"date":"2022-12-19","close":73037.0},{"date":"2022-12-20","close":73649.0},{"date":"2022-12-21","close":73649.0},{"date":"2022-12-22","close":73037.0},{"date":"2022-12-23","close":71509.0},{"date":"2022-12-26","close":73241.0},{"date":"2022-12-27","close":76195.0},{"date":"2022-12-28","close":74259.0},{"date":"2022-12-29","close":74972.0},{"date":"2023-01-02","close":74972.0},{"date":"2023-01-03","close":72732.0},{"date":"2023-01-04","close":73139.0},{"date":"2023-01-05","close":68046.0},{"date":"2023-01-06","close":68249.0},{"date":"2023-01-09","close":69268.0},{"date":"2023-01-10","close":69268.0},{"date":"2023-01-11","close":74972.0},{"date":"2023-01-12","close":80167.0},{"date":"2023-01-13","close":81696.0},{"date":"2023-01-16","close":82307.0},{"date":"2023-01-17","close":82409.0},{"date":"2023-01-18","close":78640.0},{"date":"2023-01-19","close":76908.0},{"date":"2023-01-20","close":77519.0},{"date":"2023-01-25","close":75991.0},{"date":"2023-01-26","close":80143.5469},{"date":"2023-01-27","close":78945.0},{"date":"2023-01-30","close":78538.0},{"date":"2023-01-31","close":81899.0},{"date":"2023-02-01","close":82307.0},{"date":"2023-02-02","close":82001.0},{"date":"2023-02-03","close":82918.0},{"date":"2023-02-06","close":84955.0},{"date":"2023-02-07","close":84955.0},{"date":"2023-02-08","close":85465.0},{"date":"2023-02-09","close":86178.0},{"date":"2023-02-10","close":90886.6406},{"date":"2023-02-13","close":89132.0},{"date":"2023-02-14","close":90659.0},{"date":"2023-02-15","close":88724.0},{"date":"2023-02-16","close":89336.0},{"date":"2023-02-17","close":89845.0},{"date":"2023-02-20","close":89030.0},{"date":"2023-02-21","close":89437.0},{"date":"2023-02-22","close":88215.0},{"date":"2023-02-23","close":90659.0},{"date":"2023-02-24","close":93920.0},{"date":"2023-02-27","close":90659.0},{"date":"2023-02-28","close":91679.0},{"date":"2023-03-02","close":92595.0},{"date":"2023-03-03","close":95448.0},{"date":"2023-03-06","close":98198.0},{"date":"2023-03-07","close":99115.0},{"date":"2023-03-08","close":98096.0},{"date":"2023-03-09","close":99013.0},{"date":"2023-03-10","close":97383.0},{"date":"2023-03-13","close":97383.0},{"date":"2023-03-14","close":96771.0},{"date":"2023-03-15","close":101152.0},{"date":"2023-03-16","close":97587.0},{"date":"2023-03-17","close":96874.0},{"date":"2023-03-20","close":97485.0},{"date":"2023-03-21","close":99216.0},{"date":"2023-03-22","close":92595.0},{"date":"2023-03-23","close":93817.0},{"date":"2023-03-24","close":93411.0},{"date":"2023-03-27","close":94633.0},{"date":"2023-03-28","close":97078.0},{"date":"2023-03-29","close":96568.0},{"date":"2023-03-30","close":98402.0},{"date":"2023-03-31","close":101050.0},{"date":"2023-04-03","close":104513.0},{"date":"2023-04-04","close":109505.0},{"date":"2023-04-05","close":114089.0},{"date":"2023-04-06","close":115312.0},{"date":"2023-04-07","close":112969.0},{"date":"2023-04-10","close":119488.0},{"date":"2023-04-11","close":114599.0},{"date":"2023-04-12","close":114700.0},{"date":"2023-04-13","close":113886.0},{"date":"2023-04-14","close":109811.0},{"date":"2023-04-17","close":112357.0},{"date":"2023-04-18","close":110932.0},{"date":"2023-04-19","close":110320.0},{"date":"2023-04-20","close":109709.0},{"date":"2023-04-21","close":108487.0},{"date":"2023-04-24","close":108283.0},{"date":"2023-04-25","close":112561.0},{"date":"2023-04-26","close":109912.0},{"date":"2023-04-27","close":113070.0},{"date":"2023-04-28","close":104616.0},{"date":"2023-05-02","close":109607.0},{"date":"2023-05-03","close":108894.0},{"date":"2023-05-04","close":107061.0},{"date":"2023-05-08","close":106958.0},{"date":"2023-05-09","close":103903.0},{"date":"2023-05-10","close":105023.0},{"date":"2023-05-11","close":108487.0},{"date":"2023-05-12","close":104921.0},{"date":"2023-05-15","close":105532.0},{"date":"2023-05-16","close":105430.0},{"date":"2023-05-17","close":106041.0},{"date":"2023-05-18","close":105838.0},{"date":"2023-05-19","close":108894.0},{"date":"2023-05-22","close":113070.0},{"date":"2023-05-23","close":112969.0},{"date":"2023-05-24","close":112765.0},{"date":"2023-05-25","close":110015.0},{"date":"2023-05-26","close":108487.0},{"date":"2023-05-30","close":107570.0},{"date":"2023-05-31","close":108079.0},{"date":"2023-06-01","close":110015.0},{"date":"2023-06-02","close":112866.0},{"date":"2023-06-05","close":111237.0},{"date":"2023-06-07","close":109811.0},{"date":"2023-06-08","close":110219.0},{"date":"2023-06-09","close":109098.0},{"date":"2023-06-12","close":110219.0},{"date":"2023-06-13","close":112052.0},{"date":"2023-06-14","close":112765.0},{"date":"2023-06-15","close":113478.0},{"date":"2023-06-16","close":118979.0},{"date":"2023-06-19","close":139861.0},{"date":"2023-06-20","close":145158.0},{"date":"2023-06-21","close":141389.0},{"date":"2023-06-22","close":140269.0},{"date":"2023-06-23","close":136907.0},{"date":"2023-06-26","close":134054.0},{"date":"2023-06-27","close":132935.0},{"date":"2023-06-28","close":130082.0},{"date":"2023-06-29","close":127536.0},{"date":"2023-06-30","close":129777.0},{"date":"2023-07-03","close":132527.0},{"date":"2023-07-04","close":134157.0},{"date":"2023-07-05","close":135175.0},{"date":"2023-07-06","close":134054.0},{"date":"2023-07-07","close":133953.0},{"date":"2023-07-10","close":134258.0},{"date":"2023-07-11","close":143834.0},{"date":"2023-07-12","close":139760.0},{"date":"2023-07-13","close":143834.0},{"date":"2023-07-14","close":138333.0},{"date":"2023-07-17","close":133444.0},{"date":"2023-07-18","close":130694.0},{"date":"2023-07-19","close":130286.0},{"date":"2023-07-20","close":130286.0},{"date":"2023-07-21","close":130694.0},{"date":"2023-07-24","close":131508.0},{"date":"2023-07-25","close":135481.0},{"date":"2023-07-26","close":129165.0},{"date":"2023-07-27","close":126619.0},{"date":"2023-07-28","close":117654.0},{"date":"2023-07-31","close":124479.0},{"date":"2023-08-01","close":123766.0},{"date":"2023-08-02","close":123053.0},{"date":"2023-08-03","close":121220.0},{"date":"2023-08-04","close":121831.0},{"date":"2023-08-07","close":123155.0},{"date":"2023-08-08","close":120914.0},{"date":"2023-08-09","close":120201.0},{"date":"2023-08-10","close":116840.0},{"date":"2023-08-11","close":118673.0},{"date":"2023-08-14","close":115821.0},{"date":"2023-08-16","close":111237.0},{"date":"2023-08-17","close":110116.0},{"date":"2023-08-18","close":109607.0},{"date":"2023-08-21","close":110932.0},{"date":"2023-08-22","close":110932.0},{"date":"2023-08-23","close":114395.0},{"date":"2023-08-24","close":112765.0},{"date":"2023-08-25","close":112052.0},{"date":"2023-08-28","close":115210.0},{"date":"2023-08-29","close":115413.0},{"date":"2023-08-30","close":117349.0},{"date":"2023-08-31","close":116330.0},{"date":"2023-09-01","close":116737.0},{"date":"2023-09-04","close":116636.0},{"date":"2023-09-05","close":116840.0},{"date":"2023-09-06","close":119794.0},{"date":"2023-09-07","close":116127.0},{"date":"2023-09-08","close":119488.0},{"date":"2023-09-11","close":124072.0},{"date":"2023-09-12","close":119488.0},{"date":"2023-09-13","close":114292.0},{"date":"2023-09-14","close":113173.0},{"date":"2023-09-15","close":113579.0},{"date":"2023-09-18","close":113070.0},{"date":"2023-09-19","close":111338.0},{"date":"2023-09-20","close":111441.0},{"date":"2023-09-21","close":111237.0},{"date":"2023-09-22","close":107774.0},{"date":"2023-09-25","close":106348.0},{"date":"2023-09-26","close":106144.0},{"date":"2023-09-27","close":106551.0},{"date":"2023-10-04","close":104107.0},{"date":"2023-10-05","close":100541.0},{"date":"2023-10-06","close":100642.0},{"date":"2023-10-10","close":102884.0},{"date":"2023-10-11","close":105532.0},{"date":"2023-10-12","close":106958.0},{"date":"2023-10-13","close":107977.0},{"date":"2023-10-16","close":103291.0},{"date":"2023-10-17","close":102171.0},{"date":"2023-10-18","close":101662.0},{"date":"2023-10-19","close":99115.0},{"date":"2023-10-20","close":95753.0},{"date":"2023-10-23","close":102171.0},{"date":"2023-10-24","close":101662.0},{"date":"2023-10-25","close":102884.0},{"date":"2023-10-26","close":101458.0},{"date":"2023-10-27","close":99420.0},{"date":"2023-10-30","close":103596.0},{"date":"2023-10-31","close":102884.0},{"date":"2023-11-01","close":115617.0},{"date":"2023-11-02","close":117553.0},{"date":"2023-11-03","close":122238.0},{"date":"2023-11-06","close":123970.0},{"date":"2023-11-07","close":126211.0},{"date":"2023-11-08","close":124072.0},{"date":"2023-11-09","close":126619.0},{"date":"2023-11-10","close":127128.0},{"date":"2023-11-13","close":127433.0},{"date":"2023-11-14","close":130184.0},{"date":"2023-11-15","close":130897.0},{"date":"2023-11-16","close":122748.0},{"date":"2023-11-17","close":123562.0},{"date":"2023-11-20","close":123562.0},{"date":"2023-11-21","close":122238.0},{"date":"2023-11-22","close":123155.0},{"date":"2023-11-23","close":124174.0},{"date":"2023-11-24","close":122340.0},{"date":"2023-11-27","close":120608.0},{"date":"2023-11-28","close":121729.0},{"date":"2023-11-29","close":125396.0},{"date":"2023-11-30","close":128249.0},{"date":"2023-12-01","close":138537.0},{"date":"2023-12-04","close":140879.0},{"date":"2023-12-05","close":137620.0},{"date":"2023-12-06","close":138435.0},{"date":"2023-12-07","close":135889.0},{"date":"2023-12-08","close":133749.0},{"date":"2023-12-11","close":131100.0},{"date":"2023-12-12","close":131100.0},{"date":"2023-12-13","close":127332.0},{"date":"2023-12-14","close":127433.0},{"date":"2023-12-15","close":128249.0},{"date":"2023-12-18","close":128045.0},{"date":"2023-12-19","close":128249.0},{"date":"2023-12-20","close":129471.0},{"date":"2023-12-21","close":127739.0},{"date":"2023-12-22","close":129981.0},{"date":"2023-12-26","close":125192.0},{"date":"2023-12-27","close":126823.0},{"date":"2023-12-28","close":126823.0},{"date":"2024-01-02","close":132119.0},{"date":"2024-01-03","close":135787.0},{"date":"2024-01-04","close":134768.0},{"date":"2024-01-05","close":133545.0},{"date":"2024-01-08","close":131407.0},{"date":"2024-01-09","close":131610.0},{"date":"2024-01-10","close":138843.0},{"date":"2024-01-11","close":144649.0},{"date":"2024-01-12","close":143936.0},{"date":"2024-01-15","close":143427.0},{"date":"2024-01-16","close":141287.0},{"date":"2024-01-17","close":137519.0},{"date":"2024-01-18","close":144037.0},{"date":"2024-01-19","close":147298.0},{"date":"2024-01-22","close":150862.0},{"date":"2024-01-23","close":146279.0},{"date":"2024-01-24","close":144344.0},{"date":"2024-01-25","close":143121.0},{"date":"2024-01-26","close":143223.0},{"date":"2024-01-29","close":138028.0},{"date":"2024-01-30","close":134361.0},{"date":"2024-01-31","close":140677.0},{"date":"2024-02-01","close":135074.0},{"date":"2024-02-02","close":134666.0},{"date":"2024-02-05","close":132935.0},{"date":"2024-02-06","close":134462.0},{"date":"2024-02-07","close":135481.0},{"date":"2024-02-08","close":137315.0},{"date":"2024-02-13","close":138435.0},{"date":"2024-02-14","close":149029.0},{"date":"2024-02-15","close":147603.0},{"date":"2024-02-16","close":143936.0},{"date":"2024-02-19","close":154733.0},{"date":"2024-02-20","close":156771.0},{"date":"2024-02-21","close":157281.0},{"date":"2024-02-22","close":160948.0},{"date":"2024-02-23","close":156974.0},{"date":"2024-02-26","close":169301.0},{"date":"2024-02-27","close":182441.0},{"date":"2024-02-28","close":198128.0},{"date":"2024-02-29","close":190998.0},{"date":"2024-03-04","close":191099.0},{"date":"2024-03-05","close":188757.0},{"date":"2024-03-06","close":207806.0},{"date":"2024-03-07","close":203731.0},{"date":"2024-03-08","close":203731.0},{"date":"2024-03-11","close":196601.0},{"date":"2024-03-12","close":188757.0},{"date":"2024-03-13","close":186516.0},{"date":"2024-03-14","close":186007.0},{"date":"2024-03-15","close":183460.0},{"date":"2024-03-18","close":186618.0},{"date":"2024-03-19","close":194054.0},{"date":"2024-03-20","close":194971.0},{"date":"2024-03-21","close":197314.0},{"date":"2024-03-22","close":205769.0},{"date":"2024-03-25","close":207297.0},{"date":"2024-03-26","close":220030.0},{"date":"2024-03-27","close":227160.0},{"date":"2024-03-28","close":211372.0},{"date":"2024-03-29","close":208315.0},{"date":"2024-04-01","close":212899.0},{"date":"2024-04-02","close":245497.0},{"date":"2024-04-03","close":232254.0},{"date":"2024-04-04","close":240403.0},{"date":"2024-04-05","close":216464.0},{"date":"2024-04-08","close":215955.0},{"date":"2024-04-09","close":212899.0},{"date":"2024-04-11","close":217993.0},{"date":"2024-04-12","close":221048.0},{"date":"2024-04-15","close":213918.0},{"date":"2024-04-16","close":214936.0},{"date":"2024-04-17","close":224105.0},{"date":"2024-04-18","close":230217.0},{"date":"2024-04-19","close":238365.0},{"date":"2024-04-22","close":224105.0},{"date":"2024-04-23","close":240913.0},{"date":"2024-04-24","close":246006.0},{"date":"2024-04-25","close":245497.0},{"date":"2024-04-26","close":239384.0},{"date":"2024-04-29","close":236329.0},{"date":"2024-04-30","close":215446.0},{"date":"2024-05-02","close":224614.0},{"date":"2024-05-03","close":219521.0},{"date":"2024-05-07","close":222577.0},{"date":"2024-05-08","close":222577.0},{"date":"2024-05-09","close":217993.0},{"date":"2024-05-10","close":222067.0},{"date":"2024-05-13","close":225632.0},{"date":"2024-05-14","close":221048.0},{"date":"2024-05-16","close":219011.0},{"date":"2024-05-17","close":211881.0},{"date":"2024-05-20","close":214427.0},{"date":"2024-05-21","close":211372.0},{"date":"2024-05-22","close":204750.0},{"date":"2024-05-23","close":205259.0},{"date":"2024-05-24","close":207806.0},{"date":"2024-05-27","close":214936.0},{"date":"2024-05-28","close":227160.0},{"date":"2024-05-29","close":222067.0},{"date":"2024-05-30","close":207806.0},{"date":"2024-05-31","close":208824.0},{"date":"2024-06-03","close":227160.0},{"date":"2024-06-04","close":214936.0},{"date":"2024-06-05","close":210352.0},{"date":"2024-06-07","close":213409.0},{"date":"2024-06-10","close":217993.0},{"date":"2024-06-11","close":213918.0},{"date":"2024-06-12","close":215955.0},{"date":"2024-06-13","close":229198.0},{"date":"2024-06-14","close":232763.0},{"date":"2024-06-17","close":242950.0},{"date":"2024-06-18","close":236838.0},{"date":"2024-06-19","close":255683.0},{"date":"2024-06-20","close":252627.0},{"date":"2024-06-21","close":240403.0},{"date":"2024-06-24","close":240403.0},{"date":"2024-06-25","close":236838.0},{"date":"2024-06-26","close":233781.0},{"date":"2024-06-27","close":239384.0},{"date":"2024-06-28","close":254155.0},{"date":"2024-07-01","close":248043.0},{"date":"2024-07-02","close":239384.0},{"date":"2024-07-03","close":237347.0},{"date":"2024-07-04","close":246515.0},{"date":"2024-07-05","close":246006.0},{"date":"2024-07-08","close":256192.0},{"date":"2024-07-09","close":256701.0},{"date":"2024-07-10","close":261285.0},{"date":"2024-07-11","close":261285.0},{"date":"2024-07-12","close":258230.0},{"date":"2024-07-15","close":269944.0},{"date":"2024-07-16","close":274529.0},{"date":"2024-07-17","close":280131.0},{"date":"2024-07-18","close":276566.0},{"date":"2024-07-19","close":286752.0},{"date":"2024-07-22","close":280131.0},{"date":"2024-07-23","close":292355.0},{"date":"2024-07-24","close":304070.0},{"date":"2024-07-25","close":298976.0},{"date":"2024-07-26","close":304070.0},{"date":"2024-07-29","close":328517.0},{"date":"2024-07-30","close":324442.0},{"date":"2024-07-31","close":293374.0},{"date":"2024-08-01","close":309163.0},{"date":"2024-08-02","close":294392.0},{"date":"2024-08-05","close":271981.0},{"date":"2024-08-06","close":268926.0},{"date":"2024-08-07","close":284205.0},{"date":"2024-08-08","close":298976.0},{"date":"2024-08-09","close":309163.0},{"date":"2024-08-12","close":311709.0},{"date":"2024-08-13","close":313746.0},{"date":"2024-08-14","close":313746.0},{"date":"2024-08-16","close":310691.0},{"date":"2024-08-19","close":305597.0},{"date":"2024-08-20","close":292864.0},{"date":"2024-08-21","close":289808.0},{"date":"2024-08-22","close":283187.0},{"date":"2024-08-23","close":280641.0},{"date":"2024-08-26","close":282677.0},{"date":"2024-08-27","close":289299.0},{"date":"2024-08-28","close":295411.0},{"date":"2024-08-29","close":295411.0},{"date":"2024-08-30","close":295411.0},{"date":"2024-09-02","close":295411.0},{"date":"2024-09-03","close":295411.0},{"date":"2024-09-04","close":295411.0},{"date":"2024-09-05","close":295411.0},{"date":"2024-09-06","close":295411.0},{"date":"2024-09-09","close":295411.0},{"date":"2024-09-10","close":295411.0},{"date":"2024-09-11","close":295411.0},{"date":"2024-09-12","close":295411.0},{"date":"2024-09-13","close":295411.0},{"date":"2024-09-19","close":274331.7812},{"date":"2024-09-20","close":274331.7812},{"date":"2024-09-23","close":274331.7812},{"date":"2024-09-24","close":274331.7812},{"date":"2024-09-25","close":274331.7812},{"date":"2024-09-26","close":274331.7812},{"date":"2024-09-27","close":311092.1562},{"date":"2024-09-30","close":291464.9062},{"date":"2024-10-02","close":303731.9375},{"date":"2024-10-04","close":331210.0938},{"date":"2024-10-07","close":344949.1875},{"date":"2024-10-08","close":357706.9375},{"date":"2024-10-10","close":343967.8438},{"date":"2024-10-11","close":349856.0312},{"date":"2024-10-14","close":349856.0312},{"date":"2024-10-15","close":367029.875},{"date":"2024-10-16","close":375371.4688},{"date":"2024-10-17","close":385675.7812},{"date":"2024-10-18","close":380278.2812},{"date":"2024-10-21","close":374390.0938},{"date":"2024-10-22","close":378315.5625},{"date":"2024-10-23","close":366048.5312},{"date":"2024-10-24","close":367029.875},{"date":"2024-10-25","close":370955.3438},{"date":"2024-10-28","close":370464.625},{"date":"2024-10-29","close":373899.4375},{"date":"2024-10-30","close":368501.9375},{"date":"2024-10-31","close":361141.6875},{"date":"2024-11-01","close":371446.0312},{"date":"2024-11-04","close":360160.3438},{"date":"2024-11-05","close":355253.5312},{"date":"2024-11-06","close":380278.2812},{"date":"2024-11-07","close":380278.2812},{"date":"2024-11-08","close":395980.0938},{"date":"2024-11-11","close":408247.1562},{"date":"2024-11-12","close":405793.7188},{"date":"2024-11-13","close":394508.0625},{"date":"2024-11-14","close":395980.0938},{"date":"2024-11-15","close":399414.875},{"date":"2024-11-18","close":385185.125},{"date":"2024-11-19","close":373899.4375},{"date":"2024-11-20","close":372918.0625},{"date":"2024-11-21","close":349856.0312},{"date":"2024-11-22","close":372427.375},{"date":"2024-11-25","close":352309.4375},{"date":"2024-11-26","close":313545.5625},{"date":"2024-11-27","close":316489.6562},{"date":"2024-11-28","close":318943.0625},{"date":"2024-11-29","close":306676.0312},{"date":"2024-12-02","close":315017.625},{"date":"2024-12-03","close":332191.5},{"date":"2024-12-04","close":328756.7188},{"date":"2024-12-05","close":302259.9062},{"date":"2024-12-06","close":292446.2812},{"date":"2024-12-09","close":273800.375},{"date":"2024-12-10","close":285576.7188},{"date":"2024-12-11","close":292446.2812},{"date":"2024-12-12","close":305694.6562},{"date":"2024-12-13","close":316980.3438},{"date":"2024-12-16","close":314036.25},{"date":"2024-12-17","close":299806.4688},{"date":"2024-12-18","close":299806.4688},{"date":"2024-12-19","close":303241.2812},{"date":"2024-12-20","close":299315.8125},{"date":"2024-12-23","close":319924.4375},{"date":"2024-12-24","close":317961.7188},{"date":"2024-12-26","close":317471.0312},{"date":"2024-12-27","close":316433.3438},{"date":"2024-12-30","close":323873.0},{"date":"2025-01-02","close":360575.2812},{"date":"2025-01-03","close":359087.3438},{"date":"2025-01-06","close":363055.1875},{"date":"2025-01-07","close":377934.5},{"date":"2025-01-08","close":379918.4062},{"date":"2025-01-09","close":388845.9688},{"date":"2025-01-10","close":375454.5938},{"date":"2025-01-13","close":392317.8125},{"date":"2025-01-14","close":392317.8125},{"date":"2025-01-15","close":391821.8438},{"date":"2025-01-16","close":390829.875},{"date":"2025-01-17","close":379422.4062},{"date":"2025-01-20","close":374462.6562},{"date":"2025-01-21","close":386366.0938},{"date":"2025-01-22","close":385870.125},{"date":"2025-01-23","close":380414.375},{"date":"2025-01-24","close":408189.0938},{"date":"2025-01-31","close":396781.625},{"date":"2025-02-03","close":389341.9688},{"date":"2025-02-04","close":403229.3125},{"date":"2025-02-05","close":399261.5},{"date":"2025-02-06","close":417116.6562},{"date":"2025-02-07","close":414636.7812},{"date":"2025-02-10","close":409677.0},{"date":"2025-02-11","close":493993.0938},{"date":"2025-02-12","close":515816.0938},{"date":"2025-02-13","close":511848.2812},{"date":"2025-02-14","close":528711.5},{"date":"2025-02-17","close":572357.5},{"date":"2025-02-18","close":637826.4375},{"date":"2025-02-19","close":633858.625},{"date":"2025-02-20","close":639810.375},{"date":"2025-02-21","close":654689.6875},{"date":"2025-02-24","close":660641.375},{"date":"2025-02-25","close":674528.75},{"date":"2025-02-26","close":666593.125},{"date":"2025-02-27","close":643778.1875},{"date":"2025-02-28","close":589220.6875},{"date":"2025-03-04","close":695359.75},{"date":"2025-03-05","close":689408.0625},{"date":"2025-03-06","close":672544.8125},{"date":"2025-03-07","close":725118.375},{"date":"2025-03-10","close":696351.75},{"date":"2025-03-11","close":672544.8125},{"date":"2025-03-12","close":659649.4375},{"date":"2025-03-13","close":701311.5},{"date":"2025-03-14","close":699327.5625},{"date":"2025-03-17","close":746941.375},{"date":"2025-03-18","close":757852.875},{"date":"2025-03-19","close":749917.25},{"date":"2025-03-20","close":716190.8125},{"date":"2025-03-21","close":622947.125},{"date":"2025-03-24","close":669569.0},{"date":"2025-03-25","close":648737.9375},{"date":"2025-03-26","close":661633.3125},{"date":"2025-03-27","close":657665.5},{"date":"2025-03-28","close":624931.0625},{"date":"2025-03-31","close":621955.1875},{"date":"2025-04-01","close":667585.0625},{"date":"2025-04-02","close":657665.5},{"date":"2025-04-03","close":691391.9375},{"date":"2025-04-04","close":696351.75},{"date":"2025-04-07","close":636834.5},{"date":"2025-04-08","close":692383.9375},{"date":"2025-04-09","close":685440.25},{"date":"2025-04-10","close":734046.0},{"date":"2025-04-11","close":772732.1875},{"date":"2025-04-14","close":785627.5625},{"date":"2025-04-15","close":764796.5625},{"date":"2025-04-16","close":781659.75},{"date":"2025-04-17","close":809434.5},{"date":"2025-04-18","close":821337.9375},{"date":"2025-04-21","close":823321.8125},{"date":"2025-04-22","close":823321.8125},{"date":"2025-04-23","close":807450.5625},{"date":"2025-04-24","close":817370.125},{"date":"2025-04-25","close":817370.125},{"date":"2025-04-28","close":820346.0},{"date":"2025-04-29","close":802490.8125},{"date":"2025-04-30","close":790587.375},{"date":"2025-05-02","close":811418.375},{"date":"2025-05-07","close":882839.0625},{"date":"2025-05-08","close":875895.4375},{"date":"2025-05-09","close":870935.625},{"date":"2025-05-12","close":813402.3125},{"date":"2025-05-13","close":787022.0625},{"date":"2025-05-14","close":802684.25},{"date":"2025-05-15","close":804642.0},{"date":"2025-05-16","close":823240.75},{"date":"2025-05-19","close":821283.0},{"date":"2025-05-20","close":797789.8125},{"date":"2025-05-21","close":832050.75},{"date":"2025-05-22","close":826297.6875},{"date":"2025-05-23","close":823321.8125},{"date":"2025-05-26","close":826297.6875},{"date":"2025-05-27","close":879863.25},{"date":"2025-05-28","close":825305.75},{"date":"2025-05-29","close":850104.625},{"date":"2025-05-30","close":804474.6875},{"date":"2025-06-02","close":828281.625},{"date":"2025-06-04","close":838201.125},{"date":"2025-06-05","close":897718.375},{"date":"2025-06-09","close":872919.5625},{"date":"2025-06-10","close":928469.0},{"date":"2025-06-11","close":897718.375},{"date":"2025-06-12","close":945332.1875},{"date":"2025-06-13","close":937396.5625},{"date":"2025-06-16","close":962195.4375},{"date":"2025-06-17","close":946324.125},{"date":"2025-06-18","close":919541.375},{"date":"2025-06-19","close":926485.0625},{"date":"2025-06-20","close":930452.875},{"date":"2025-06-23","close":911605.75},{"date":"2025-06-24","close":887798.875},{"date":"2025-06-25","close":849112.625},{"date":"2025-06-26","close":870935.625},{"date":"2025-06-27","close":882839.0625},{"date":"2025-06-30","close":841177.0},{"date":"2025-07-01","close":832249.4375},{"date":"2025-07-02","close":812410.375},{"date":"2025-07-03","close":810426.4375},{"date":"2025-07-04","close":772732.1875},{"date":"2025-07-07","close":798523.0},{"date":"2025-07-08","close":808442.5625},{"date":"2025-07-09","close":843160.9375},{"date":"2025-07-10","close":846136.8125},{"date":"2025-07-11","close":799514.9375},{"date":"2025-07-14","close":800506.875},{"date":"2025-07-15","close":841177.0},{"date":"2025-07-16","close":847128.75},{"date":"2025-07-17","close":888790.8125},{"date":"2025-07-18","close":888790.8125},{"date":"2025-07-21","close":911605.75},{"date":"2025-07-22","close":914581.625},{"date":"2025-07-23","close":902678.1875},{"date":"2025-07-24","close":933428.75},{"date":"2025-07-25","close":937396.5625},{"date":"2025-07-28","close":945332.1875},{"date":"2025-07-29","close":989970.125},{"date":"2025-07-30","close":969139.0625},{"date":"2025-07-31","close":987986.1875},{"date":"2025-08-01","close":931444.8125},{"date":"2025-08-04","close":930452.875},{"date":"2025-08-05","close":953267.8125},{"date":"2025-08-06","close":928469.0},{"date":"2025-08-07","close":924501.125},{"date":"2025-08-08","close":873911.5},{"date":"2025-08-11","close":872919.5625},{"date":"2025-08-12","close":844152.875},{"date":"2025-08-13","close":870935.625},{"date":"2025-08-14","close":875895.4375},{"date":"2025-08-18","close":880855.1875},{"date":"2025-08-19","close":820346.0},{"date":"2025-08-20","close":809434.5},{"date":"2025-08-21","close":827289.6875},{"date":"2025-08-22","close":883831.0625},{"date":"2025-08-25","close":895734.5},{"date":"2025-08-26","close":892758.625},{"date":"2025-08-27","close":899702.3125},{"date":"2025-08-28","close":900694.25},{"date":"2025-08-29","close":876887.375},{"date":"2025-09-01","close":908629.875},{"date":"2025-09-02","close":925493.125},{"date":"2025-09-03","close":933428.75},{"date":"2025-09-04","close":923509.1875},{"date":"2025-09-05","close":912597.6875},{"date":"2025-09-08","close":943348.25},{"date":"2025-09-09","close":937396.5625},{"date":"2025-09-10","close":959219.5625},{"date":"2025-09-11","close":996913.8125},{"date":"2025-09-12","close":993937.9375},{"date":"2025-09-15","close":978066.6875},{"date":"2025-09-16","close":1032624.125},{"date":"2025-09-17","close":1021712.625},{"date":"2025-09-18","close":1015760.9375},{"date":"2025-09-19","close":1022000.0},{"date":"2025-09-22","close":1013777.0},{"date":"2025-09-23","close":995921.875},{"date":"2025-09-24","close":1049487.375},{"date":"2025-09-25","close":1039567.8125},{"date":"2025-09-26","close":1035600.0},{"date":"2025-09-29","close":1050479.375},{"date":"2025-09-30","close":1098093.125},{"date":"2025-10-01","close":1090157.5},{"date":"2025-10-02","close":1088173.625},{"date":"2025-10-10","close":1033616.125},{"date":"2025-10-13","close":985010.375},{"date":"2025-10-14","close":925493.125},{"date":"2025-10-15","close":946324.125},{"date":"2025-10-16","close":928469.0},{"date":"2025-10-17","close":904662.0625},{"date":"2025-10-20","close":945332.1875},{"date":"2025-10-21","close":966163.25},{"date":"2025-10-22","close":998897.6875},{"date":"2025-10-23","close":1040559.75},{"date":"2025-10-24","close":1004849.4375},{"date":"2025-10-27","close":1030640.25},{"date":"2025-10-28","close":987986.1875},{"date":"2025-10-29","close":985010.375},{"date":"2025-10-30","close":986002.3125},{"date":"2025-10-31","close":971123.0},{"date":"2025-11-03","close":1033616.125},{"date":"2025-11-04","close":1001873.5625},{"date":"2025-11-05","close":942356.3125},{"date":"2025-11-06","close":962195.4375},{"date":"2025-11-07","close":915573.5625},{"date":"2025-11-10","close":957235.625},{"date":"2025-11-11","close":940372.4375},{"date":"2025-11-12","close":952275.875},{"date":"2025-11-13","close":948308.0625},{"date":"2025-11-14","close":947316.125},{"date":"2025-11-17","close":971123.0},{"date":"2025-11-18","close":913589.6875},{"date":"2025-11-19","close":897718.375},{"date":"2025-11-20","close":908629.875},{"date":"2025-11-21","close":862008.0625},{"date":"2025-11-24","close":848120.6875},{"date":"2025-11-25","close":852088.5},{"date":"2025-11-26","close":863991.9375},{"date":"2025-11-27","close":856056.3125},{"date":"2025-11-28","close":845144.8125},{"date":"2025-12-01","close":806458.625},{"date":"2025-12-02","close":817370.125},{"date":"2025-12-03","close":859032.1875},{"date":"2025-12-04","close":848120.6875},{"date":"2025-12-05","close":887798.875},{"date":"2025-12-08","close":929460.9375},{"date":"2025-12-09","close":952275.875},{"date":"2025-12-10","close":915573.5625},{"date":"2025-12-11","close":896726.4375},{"date":"2025-12-12","close":953267.8125},{"date":"2025-12-15","close":900694.25},{"date":"2025-12-16","close":867959.75},{"date":"2025-12-17","close":863000.0},{"date":"2025-12-18","close":844152.875},{"date":"2025-12-19","close":876887.375},{"date":"2025-12-22","close":878871.25},{"date":"2025-12-23","close":892758.625},{"date":"2025-12-24","close":870935.625},{"date":"2025-12-26","close":863000.0},{"date":"2025-12-29","close":949000.0},{"date":"2025-12-30","close":941000.0},{"date":"2026-01-02","close":946000.0},{"date":"2026-01-05","close":1012000.0},{"date":"2026-01-06","close":1022000.0},{"date":"2026-01-07","close":1010000.0},{"date":"2026-01-08","close":1090000.0},{"date":"2026-01-09","close":1214000.0},{"date":"2026-01-12","close":1212000.0},{"date":"2026-01-13","close":1282000.0},{"date":"2026-01-14","close":1269000.0},{"date":"2026-01-15","close":1294000.0},{"date":"2026-01-16","close":1299000.0},{"date":"2026-01-19","close":1330000.0},{"date":"2026-01-20","close":1309000.0},{"date":"2026-01-21","close":1315000.0},{"date":"2026-01-22","close":1289000.0},{"date":"2026-01-23","close":1255000.0},{"date":"2026-01-26","close":1262000.0},{"date":"2026-01-27","close":1230000.0},{"date":"2026-01-28","close":1288000.0},{"date":"2026-01-29","close":1300000.0},{"date":"2026-01-30","close":1300000.0},{"date":"2026-02-02","close":1239000.0},{"date":"2026-02-03","close":1299000.0},{"date":"2026-02-04","close":1324000.0},{"date":"2026-02-05","close":1227000.0},{"date":"2026-02-06","close":1181000.0},{"date":"2026-02-09","close":1193000.0},{"date":"2026-02-10","close":1146000.0},{"date":"2026-02-11","close":1130000.0},{"date":"2026-02-12","close":1131000.0},{"date":"2026-02-13","close":1105000.0},{"date":"2026-02-19","close":1149000.0},{"date":"2026-02-20","close":1242000.0},{"date":"2026-02-23","close":1236000.0},{"date":"2026-02-24","close":1241000.0},{"date":"2026-02-25","close":1212000.0},{"date":"2026-02-26","close":1194000.0},{"date":"2026-02-27","close":1195000.0},{"date":"2026-03-03","close":1432000.0},{"date":"2026-03-04","close":1323000.0},{"date":"2026-03-05","close":1381000.0},{"date":"2026-03-06","close":1481000.0},{"date":"2026-03-09","close":1434000.0},{"date":"2026-03-10","close":1455000.0},{"date":"2026-03-11","close":1410000.0},{"date":"2026-03-12","close":1465000.0},{"date":"2026-03-13","close":1488000.0},{"date":"2026-03-16","close":1476000.0},{"date":"2026-03-17","close":1396000.0},{"date":"2026-03-18","close":1390000.0},{"date":"2026-03-19","close":1375000.0},{"date":"2026-03-20","close":1320000.0},{"date":"2026-03-23","close":1278000.0},{"date":"2026-03-24","close":1335000.0},{"date":"2026-03-25","close":1400000.0},{"date":"2026-03-26","close":1369000.0},{"date":"2026-03-27","close":1335000.0},{"date":"2026-03-30","close":1308000.0},{"date":"2026-03-31","close":1249000.0},{"date":"2026-04-01","close":1331000.0},{"date":"2026-04-02","close":1417000.0},{"date":"2026-04-03","close":1449000.0},{"date":"2026-04-06","close":1450000.0},{"date":"2026-04-07","close":1537000.0},{"date":"2026-04-08","close":1484000.0},{"date":"2026-04-09","close":1451000.0},{"date":"2026-04-10","close":1507000.0},{"date":"2026-04-13","close":1530000.0},{"date":"2026-04-14","close":1523000.0},{"date":"2026-04-15","close":1509000.0},{"date":"2026-04-16","close":1519000.0},{"date":"2026-04-17","close":1423000.0},{"date":"2026-04-20","close":1425000.0},{"date":"2026-04-21","close":1391000.0},{"date":"2026-04-22","close":1416000.0},{"date":"2026-04-23","close":1425000.0},{"date":"2026-04-24","close":1463000.0},{"date":"2026-04-27","close":1454000.0},{"date":"2026-04-28","close":1395000.0},{"date":"2026-04-29","close":1420000.0},{"date":"2026-04-30","close":1417000.0},{"date":"2026-05-04","close":1465000.0},{"date":"2026-05-06","close":1433000.0},{"date":"2026-05-07","close":1317000.0},{"date":"2026-05-08","close":1307000.0},{"date":"2026-05-11","close":1315000.0},{"date":"2026-05-12","close":1284000.0},{"date":"2026-05-13","close":1286000.0},{"date":"2026-05-14","close":1306000.0},{"date":"2026-05-15","close":1216000.0},{"date":"2026-05-18","close":1227000.0},{"date":"2026-05-19","close":1286000.0},{"date":"2026-05-20","close":1249000.0},{"date":"2026-05-21","close":1248000.0},{"date":"2026-05-22","close":1261000.0},{"date":"2026-05-26","close":1251000.0},{"date":"2026-05-27","close":1244000.0},{"date":"2026-05-28","close":1200000.0},{"date":"2026-05-29","close":1173000.0},{"date":"2026-06-01","close":1138000.0},{"date":"2026-06-02","close":1070000.0},{"date":"2026-06-04","close":1068000.0},{"date":"2026-06-05","close":1049000.0},{"date":"2026-06-08","close":1006000.0},{"date":"2026-06-09","close":1016000.0},{"date":"2026-06-10","close":1031000.0},{"date":"2026-06-11","close":1014000.0},{"date":"2026-06-12","close":1078000.0},{"date":"2026-06-15","close":1084000.0},{"date":"2026-06-16","close":1183000.0},{"date":"2026-06-17","close":1224000.0},{"date":"2026-06-18","close":1189000.0},{"date":"2026-06-19","close":1122000.0},{"date":"2026-06-22","close":1125000.0},{"date":"2026-06-23","close":1073000.0},{"date":"2026-06-24","close":1094000.0},{"date":"2026-06-25","close":1069000.0},{"date":"2026-06-26","close":1011000.0},{"date":"2026-06-29","close":1020000.0},{"date":"2026-06-30","close":995000.0},{"date":"2026-07-01","close":1091000.0},{"date":"2026-07-02","close":1116000.0},{"date":"2026-07-03","close":1175000.0},{"date":"2026-07-06","close":1159000.0},{"date":"2026-07-07","close":1122000.0},{"date":"2026-07-08","close":1041000.0},{"date":"2026-07-09","close":953000.0},{"date":"2026-07-10","close":967000.0},{"date":"2026-07-13","close":936000.0},{"date":"2026-07-14","close":872000.0},{"date":"2026-07-15","close":929000.0},{"date":"2026-07-16","close":943000.0},{"date":"2026-07-20","close":875000.0},{"date":"2026-07-21","close":899000.0},{"date":"2026-07-22","close":891000.0},{"date":"2026-07-23","close":958000.0},{"date":"2026-07-24","close":979000.0},{"date":"2026-07-27","close":899000.0},{"date":"2026-07-28","close":875000.0},{"date":"2026-07-29","close":810000.0},{"date":"2026-07-30","close":865000.0},{"date":"2026-07-31","close":917000.0},{"date":"2026-08-03","close":919000.0},{"date":"2026-08-04","close":1004000.0},{"date":"2026-08-05","close":1007000.0},{"date":"2026-08-06","close":1054000.0},{"date":"2026-08-07","close":1097000.0},{"date":"2026-08-10","close":1152000.0},{"date":"2026-08-11","close":1098000.0},{"date":"2026-08-12","close":1156000.0},{"date":"2026-08-13","close":1185000.0},{"date":"2026-08-14","close":1160000.0},{"date":"2026-08-18","close":1146000.0},{"date":"2026-08-19","close":1177000.0},{"date":"2026-08-20","close":1167000.0},{"date":"2026-08-21","close":1085000.0},{"date":"2026-08-24","close":1105000.0},{"date":"2026-08-25","close":1102000.0},{"date":"2026-08-26","close":1087000.0},{"date":"2026-08-27","close":1150000.0},{"date":"2026-08-28","close":1157000.0},{"date":"2026-08-31","close":1102000.0},{"date":"2026-09-01","close":1058000.0},{"date":"2026-09-02","close":1025000.0},{"date":"2026-09-03","close":1047000.0},{"date":"2026-09-04","close":1055000.0},{"date":"2026-09-07","close":1039000.0},{"date":"2026-09-08","close":1027000.0},{"date":"2026-09-09","close":1047000.0},{"date":"2026-09-10","close":1067000.0},{"date":"2026-09-11","close":1081000.0},{"date":"2026-09-14","close":1133000.0},{"date":"2026-09-15","close":1066000.0},{"date":"2026-09-16","close":1057000.0},{"date":"2026-09-17","close":1098000.0},{"date":"2026-09-18","close":1092000.0},{"date":"2026-09-21","close":1074000.0},{"date":"2026-09-22","close":1062000.0},{"date":"2026-09-23","close":1031000.0},{"date":"2026-09-28","close":1034000.0},{"date":"2026-09-29","close":1020000.0},{"date":"2026-09-30","close":1009000.0},{"date":"2026-10-01","close":1031000.0},{"date":"2026-10-02","close":1069000.0},{"date":"2026-10-06","close":1036000.0},{"date":"2026-10-07","close":979000.0},{"date":"2026-10-08","close":904000.0},{"date":"2026-10-12","close":858000.0},{"date":"2026-10-13","close":838000.0},{"date":"2026-10-14","close":842000.0},{"date":"2026-10-15","close":815000.0},{"date":"2026-10-16","close":900000.0},{"date":"2026-10-19","close":892000.0},{"date":"2026-10-20","close":792000.0},{"date":"2026-10-21","close":808000.0},{"date":"2026-10-22","close":813000.0},{"date":"2026-10-23","close":786000.0},{"date":"2026-10-26","close":753000.0},{"date":"2026-10-27","close":773000.0},{"date":"2026-10-28","close":786000.0},{"date":"2026-10-29","close":739000.0},{"date":"2026-10-30","close":682000.0},{"date":"2026-11-02","close":737000.0},{"date":"2026-11-03","close":743000.0},{"date":"2026-11-04","close":741000.0},{"date":"2026-11-05","close":683000.0},{"date":"2026-11-06","close":659000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-9634.0,"foreign_net":3505.0,"institution_net":6129.0},{"date":"2026-11-05","retail_net":16126.0,"foreign_net":-996.0,"institution_net":-15130.0},{"date":"2026-11-04","retail_net":-2245.0,"foreign_net":1679.0,"institution_net":566.0},{"date":"2026-11-03","retail_net":-4607.0,"foreign_net":13365.0,"institution_net":-8758.0},{"date":"2026-11-02","retail_net":-34195.0,"foreign_net":-12701.0,"institution_net":46896.0},{"date":"2026-10-30","retail_net":18466.0,"foreign_net":-1634.0,"institution_net":-16832.0},{"date":"2026-10-29","retail_net":-4326.0,"foreign_net":53511.0,"institution_net":-49185.0},{"date":"2026-10-28","retail_net":-4629.0,"foreign_net":23885.0,"institution_net":-19256.0},{"date":"2026-10-27","retail_net":-15053.0,"foreign_net":20035.0,"institution_net":-4982.0},{"date":"2026-10-26","retail_net":-115.0,"foreign_net":17924.0,"institution_net":-17809.0},{"date":"2026-10-23","retail_net":433.0,"foreign_net":13164.0,"institution_net":-13597.0},{"date":"2026-10-22","retail_net":-7219.0,"foreign_net":4691.0,"institution_net":2528.0},{"date":"2026-10-21","retail_net":-11148.0,"foreign_net":20283.0,"institution_net":-9135.0},{"date":"2026-10-20","retail_net":63255.0,"foreign_net":-38896.0,"institution_net":-24359.0},{"date":"2026-10-19","retail_net":661.0,"foreign_net":-15078.0,"institution_net":14417.0},{"date":"2026-10-16","retail_net":-23748.0,"foreign_net":-396.0,"institution_net":24144.0},{"date":"2026-10-15","retail_net":-22651.0,"foreign_net":3729.0,"institution_net":18922.0},{"date":"2026-10-14","retail_net":6540.0,"foreign_net":-17304.0,"institution_net":10764.0},{"date":"2026-10-13","retail_net":-3387.0,"foreign_net":-19277.0,"institution_net":22664.0},{"date":"2026-10-12","retail_net":-9549.0,"foreign_net":-9088.0,"institution_net":18637.0},{"date":"2026-10-08","retail_net":76033.0,"foreign_net":29899.0,"institution_net":-105932.0},{"date":"2026-10-07","retail_net":103811.0,"foreign_net":-88283.0,"institution_net":-15528.0},{"date":"2026-10-06","retail_net":46608.0,"foreign_net":-30839.0,"institution_net":-15769.0},{"date":"2026-10-02","retail_net":-27147.0,"foreign_net":-4374.0,"institution_net":31521.0},{"date":"2026-10-01","retail_net":-10508.0,"foreign_net":1540.0,"institution_net":8968.0},{"date":"2026-09-30","retail_net":11078.0,"foreign_net":-10877.0,"institution_net":-201.0},{"date":"2026-09-29","retail_net":8485.0,"foreign_net":6108.0,"institution_net":-14593.0},{"date":"2026-09-28","retail_net":-6086.0,"foreign_net":6322.0,"institution_net":-236.0},{"date":"2026-09-23","retail_net":35959.0,"foreign_net":-28876.0,"institution_net":-7083.0},{"date":"2026-09-22","retail_net":12926.0,"foreign_net":-6112.0,"institution_net":-6814.0}],"comment":"외국인 조건 충족, 기관 조건 충족","periods":{"d1":{"retail_net":-9634.0,"foreign_net":3505.0,"institution_net":6129.0},"d3":{"retail_net":4247.0,"foreign_net":4188.0,"institution_net":-8435.0},"d7":{"retail_net":-20415.0,"foreign_net":56729.0,"institution_net":-36314.0},"d14":{"retail_net":5109.0,"foreign_net":117815.0,"institution_net":-122924.0},"d30":{"retail_net":204134.0,"foreign_net":-65091.0,"institution_net":-139043.0}},"analysis":"최근 5일 외국인 순매수 4852.00, 기관 순매수 2.97만. 30일 누적: 외국인 -6.51만, 기관 -13.90만.","foreign_flow":4852.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":29703.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":659000.0,"low_30d":605000.0,"support":655600.0,"high_30d":1111000.0,"change_1d":-3.5,"change_7d":-10.6,"change_30d":-37.9,"resistance":1060400.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":5.84,"per":53.36,"quarter":"2024-Q2"},{"pbr":7.69,"per":26.86,"quarter":"2024-Q3"},{"pbr":3.16,"per":9.25,"quarter":"2024-Q4"},{"pbr":6.81,"per":16.5,"quarter":"2025-Q1"},{"pbr":7.86,"per":21.39,"quarter":"2025-Q2"},{"pbr":7.84,"per":25.9,"quarter":"2025-Q3"},{"pbr":6.21,"per":32.93,"quarter":"2025-Q4"},{"pbr":7.94,"per":38.21,"quarter":"2026-Q1"},{"pbr":5.45,"per":19.93,"quarter":"2026-Q2"},{"pbr":1.68,"per":13.2,"quarter":"현재"}],"timeline":[{"close":254155.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":291464.9062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":323873.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":621955.1875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":841177.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":1098093.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":941000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":1249000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":995000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":6.53,"pbr_5y_low":3.16,"per_5y_avg":27.15,"per_5y_low":9.25,"current_pbr":1.68,"current_per":13.2,"pbr_5y_high":7.94,"per_5y_high":53.36,"pbr_5y_median":6.81,"per_5y_median":25.9,"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":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +61.6%"},"momentum":{"grade":"F","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 13.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.9,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:30:22.636276+00:00","valuation_history":[{"pbr":5.84,"per":53.36,"close":254155.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.69,"per":26.86,"close":291464.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.16,"per":9.25,"close":323873.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.81,"per":16.5,"close":621955.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.86,"per":21.39,"close":841177.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.84,"per":25.9,"close":1098093.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.21,"per":32.93,"close":941000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.94,"per":38.21,"close":1249000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.45,"per":19.93,"close":995000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":20955.67,"pbr":null,"per":null,"roa":0.0183947579233216,"roe":0.05339417670296507,"revenue":9292863597000.0,"market_cap":null,"net_income":1080545380000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2203471917591733,"total_assets":58742027729000.0,"total_equity":20237139080000.0,"profit_margin":0.11627690094889918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1365484214000.0,"operating_margin":0.14693901398066544},{"eps":6829.05,"pbr":7.53,"per":49.59,"roa":0.009288100783551025,"roe":0.030175347635902208,"revenue":5751023496000.0,"market_cap":73065300000000.0,"net_income":526260028000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21318366458644009,"total_assets":56659594923000.0,"total_equity":17440065127000.0,"profit_margin":0.09150719491339737,"dividend_yield":0.49,"fiscal_quarter":"Q1","operating_income":638892160000.0,"operating_margin":0.11109190571806352},{"eps":12898.174459456315,"pbr":null,"per":null,"roa":0.018422444669570912,"roe":0.05920583508101167,"revenue":8421235187000.0,"market_cap":null,"net_income":993958493000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1971366691625923,"total_assets":53953669604000.0,"total_equity":16788184672000.0,"profit_margin":0.11803001233529141,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":807627090000.0,"operating_margin":0.09590363789468169},{"eps":9241.529024169806,"pbr":null,"per":null,"roa":0.014252623294808814,"roe":0.04586274970997078,"revenue":6486486380000.0,"market_cap":null,"net_income":712244183000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21442714352851228,"total_assets":49972848385000.0,"total_equity":15529905806000.0,"profit_margin":0.10980431334845414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":856429531000.0,"operating_margin":0.13203288819670658},{"eps":3716.3351762457633,"pbr":null,"per":null,"roa":0.0063893949752435565,"roe":0.024150727696754973,"revenue":6310959074000.0,"market_cap":null,"net_income":286431742000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21654940096669054,"total_assets":44829243318000.0,"total_equity":11860170244000.0,"profit_margin":0.04538640460846063,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":864517384000.0,"operating_margin":0.13698668837224026},{"eps":2715.8832136460833,"pbr":null,"per":null,"roa":0.004776828077069031,"roe":0.0206708787450271,"revenue":5484220608000.0,"market_cap":null,"net_income":209348668000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18832451314839593,"total_assets":43825874539000.0,"total_equity":10127710127000.0,"profit_margin":0.03817291151537863,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":560746176000.0,"operating_margin":0.10224719537759339},{"eps":26719.043129126487,"pbr":null,"per":null,"roa":0.04751200138025201,"roe":0.18118305289646053,"revenue":4825018000050.0,"market_cap":null,"net_income":2059021602360.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.272776869665017,"total_assets":43336873685473.0,"total_equity":11364316747310.0,"profit_margin":0.4267386364856386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":899669525703.0,"operating_margin":0.186459309725617},{"eps":6173.31,"pbr":null,"per":null,"roa":0.015226651483571352,"roe":0.07574484198794054,"revenue":2631222072997.0,"market_cap":null,"net_income":318316788279.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.269809204082262,"total_assets":20905238989836.0,"total_equity":4202487983666.0,"profit_margin":0.12097678548144458,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":477225941089.0,"operating_margin":0.18137045367114632},{"eps":2075.1958897220557,"pbr":null,"per":null,"roa":0.00720965521567882,"roe":0.033132489392189636,"revenue":2785970699662.0,"market_cap":null,"net_income":159918644744.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2906978493744589,"total_assets":22181177873281.0,"total_equity":4826641392714.0,"profit_margin":0.05740140941302853,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":358774341089.0,"operating_margin":0.12877893551878605},{"eps":33.95081298722337,"pbr":null,"per":null,"roa":0.0001274765587934908,"roe":0.0005651711964313318,"revenue":1848339988707.0,"market_cap":null,"net_income":2616425155.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.25229180861591016,"total_assets":20524755137441.0,"total_equity":4629438250783.0,"profit_margin":0.0014155540490309424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":37409748125.0,"operating_margin":0.02023964657669386},{"eps":2566.8677917534396,"pbr":null,"per":null,"roa":0.010121724089155812,"roe":0.042228506855494265,"revenue":3431719328832.0,"market_cap":null,"net_income":197807840950.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19356958697204682,"total_assets":19542899925708.0,"total_equity":4684225317909.0,"profit_margin":0.057641031213739945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":275754872428.0,"operating_margin":0.08035472776319802},{"eps":87.20534441749639,"pbr":null,"per":null,"roa":0.0003524096875112887,"roe":0.0014437909581424986,"revenue":1981455997869.0,"market_cap":null,"net_income":6720214011.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22892581219559804,"total_assets":19069322578667.0,"total_equity":4654561640728.0,"profit_margin":0.0033915534931017394,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":114668319163.0,"operating_margin":0.05787073711771674}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4763.2198,"per":53.36,"date":"2024-06","close":254155.0,"source":"reported"},{"eps":4763.2198,"per":61.59,"date":"2024-07","close":293374.0,"source":"reported"},{"eps":4763.2198,"per":62.02,"date":"2024-08","close":295411.0,"source":"reported"},{"eps":10849.3245,"per":26.86,"date":"2024-09","close":291464.91,"source":"reported"},{"eps":10849.3245,"per":33.29,"date":"2024-10","close":361141.69,"source":"reported"},{"eps":10849.3245,"per":28.27,"date":"2024-11","close":306676.03,"source":"reported"},{"eps":35001.4998,"per":9.25,"date":"2024-12","close":323873.0,"source":"reported"},{"eps":35001.4998,"per":11.34,"date":"2025-01","close":396781.62,"source":"reported"},{"eps":35001.4998,"per":16.83,"date":"2025-02","close":589220.69,"source":"reported"},{"eps":37683.4322,"per":16.5,"date":"2025-03","close":621955.19,"source":"reported"},{"eps":37683.4322,"per":20.98,"date":"2025-04","close":790587.38,"source":"reported"},{"eps":37683.4322,"per":21.35,"date":"2025-05","close":804474.69,"source":"reported"},{"eps":39324.5715,"per":21.39,"date":"2025-06","close":841177.0,"source":"reported"},{"eps":39324.5715,"per":25.12,"date":"2025-07","close":987986.19,"source":"reported"},{"eps":39324.5715,"per":22.3,"date":"2025-08","close":876887.38,"source":"reported"},{"eps":42392.7905,"per":25.9,"date":"2025-09","close":1098093.12,"source":"reported"},{"eps":42392.7905,"per":22.91,"date":"2025-10","close":971123.0,"source":"reported"},{"eps":42392.7905,"per":19.94,"date":"2025-11","close":845144.81,"source":"reported"},{"eps":28571.9219,"per":32.93,"date":"2025-12","close":941000.0,"source":"reported"},{"eps":28571.9219,"per":45.5,"date":"2026-01","close":1300000.0,"source":"reported"},{"eps":28571.9219,"per":41.82,"date":"2026-02","close":1195000.0,"source":"reported"},{"eps":32685.0887,"per":38.21,"date":"2026-03","close":1249000.0,"source":"reported"},{"eps":32685.0887,"per":43.35,"date":"2026-04","close":1417000.0,"source":"reported"},{"eps":32685.0887,"per":35.89,"date":"2026-05","close":1173000.0,"source":"reported"},{"eps":49924.4235,"per":19.93,"date":"2026-06","close":995000.0,"source":"reported"},{"eps":49924.4235,"per":18.37,"date":"2026-07","close":917000.0,"source":"reported"},{"eps":49924.4235,"per":22.07,"date":"2026-08","close":1102000.0,"source":"reported"},{"eps":49924.4235,"per":20.21,"date":"2026-09","close":1009000.0,"source":"reported"},{"eps":49924.4235,"per":13.66,"date":"2026-10","close":682000.0,"source":"reported"},{"eps":49924.4235,"per":13.2,"date":"2026-11","close":659000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.14,"std":13.81,"count":30,"current":13.2,"lower_1sd":14.34,"upper_1sd":41.95},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"한화에어로스페이스","phase":"above-fold","symbol_resolved":true}