{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:33:01.064250+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.5,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":0.9,"direction":"higher_better","percentile":51}],"summary":"매출 +8.5%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.9,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":61}],"summary":"RSI 63","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.0,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.0x","percentile":45}},"signals":[],"summary":"코웨이(021240)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 7.50조. 현재가 106,000원, 전일 대비 -0.2%, 30일 +6.2%. PER 11.1배 / ROE 4.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3231.00, 기관 순매수 2.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.35%","value_pct":2.35},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.0,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.35},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":2082.8411701042496,"grade":"A","trend":"상승","atr_14":4092.8571428571427,"rsi_14":62.87878787878788,"sma_20":102755.0,"sma_60":98806.66666666667,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.9로 강세 구간입니다. MACD(2082.84)가 시그널선(1718.97)을 상회합니다(골든크로스). 현재가가 SMA20(102755)과 SMA60(98807) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 96357~109153 (현재 위치 75%).","bb_lower":96357.03938742977,"bb_upper":109152.96061257023,"macd_signal":1718.9733443444725},"change_pct":-0.66,"chart_data":[{"date":"2024-10-23","open":61526,"high":63104,"low":61341,"close":61805,"volume":87190,"rsi_14":49.53,"sma_20":66735.0,"sma_60":64251.67,"sma_120":61705.83},{"date":"2024-10-24","open":62362,"high":62454,"low":60598,"close":61062,"volume":57270,"rsi_14":40.38,"sma_20":66705.0,"sma_60":64303.33,"sma_120":61787.5},{"date":"2024-10-25","open":61062,"high":63290,"low":60413,"close":60784,"volume":95606,"rsi_14":40.0,"sma_20":66485.0,"sma_60":64350.0,"sma_120":61867.5},{"date":"2024-10-28","open":60784,"high":61526,"low":60413,"close":61155,"volume":43950,"rsi_14":59.74,"sma_20":66365.0,"sma_60":64433.33,"sma_120":61949.17},{"date":"2024-10-29","open":60784,"high":61062,"low":59763,"close":60227,"volume":83834,"rsi_14":46.05,"sma_20":66210.0,"sma_60":64496.67,"sma_120":62014.17},{"date":"2024-10-30","open":60506,"high":60506,"low":57629,"close":58000,"volume":119158,"rsi_14":35.0,"sma_20":65910.0,"sma_60":64536.67,"sma_120":62070.83},{"date":"2024-10-31","open":57350,"high":60134,"low":56979,"close":58464,"volume":298147,"rsi_14":39.6,"sma_20":65725.0,"sma_60":64573.33,"sma_120":62120.83},{"date":"2024-11-01","open":58093,"high":59299,"low":55958,"close":58186,"volume":93104,"rsi_14":37.25,"sma_20":65470.0,"sma_60":64580.0,"sma_120":62165.0},{"date":"2024-11-04","open":58278,"high":60134,"low":57907,"close":59763,"volume":91651,"rsi_14":42.34,"sma_20":65310.0,"sma_60":64608.33,"sma_120":62207.5},{"date":"2024-11-05","open":58928,"high":59206,"low":57814,"close":58557,"volume":54177,"rsi_14":35.29,"sma_20":65245.0,"sma_60":64648.33,"sma_120":62233.33},{"date":"2024-11-06","open":58650,"high":59114,"low":57629,"close":58278,"volume":73867,"rsi_14":33.88,"sma_20":65110.0,"sma_60":64770.0,"sma_120":62265.0},{"date":"2024-11-07","open":57903,"high":59405,"low":57809,"close":58278,"volume":201459,"rsi_14":32.8,"sma_20":64940.0,"sma_60":64885.0,"sma_120":62285.0},{"date":"2024-11-08","open":58742,"high":58742,"low":56701,"close":57629,"volume":90062,"rsi_14":27.59,"sma_20":64790.0,"sma_60":65013.33,"sma_120":62303.33},{"date":"2024-11-11","open":57258,"high":58093,"low":56237,"close":56701,"volume":130759,"rsi_14":28.32,"sma_20":64580.0,"sma_60":65101.67,"sma_120":62322.5},{"date":"2024-11-12","open":55866,"high":58464,"low":55866,"close":57536,"volume":243667,"rsi_14":30.17,"sma_20":64375.0,"sma_60":65203.33,"sma_120":62329.17},{"date":"2024-11-13","open":57072,"high":59392,"low":56979,"close":58278,"volume":169095,"rsi_14":37.07,"sma_20":64185.0,"sma_60":65258.33,"sma_120":62342.5},{"date":"2024-11-14","open":58835,"high":59299,"low":56886,"close":57258,"volume":189071,"rsi_14":34.68,"sma_20":63935.0,"sma_60":65271.67,"sma_120":62362.5},{"date":"2024-11-15","open":57814,"high":58464,"low":56608,"close":57814,"volume":98221,"rsi_14":35.71,"sma_20":63730.0,"sma_60":65306.67,"sma_120":62385.83},{"date":"2024-11-18","open":58278,"high":59763,"low":57907,"close":59206,"volume":133387,"rsi_14":45.8,"sma_20":63555.0,"sma_60":65353.33,"sma_120":62421.67},{"date":"2024-11-19","open":58650,"high":59485,"low":58000,"close":58278,"volume":89500,"rsi_14":51.28,"sma_20":63395.0,"sma_60":65363.33,"sma_120":62459.17},{"date":"2024-11-20","open":57814,"high":59856,"low":57814,"close":59114,"volume":47731,"rsi_14":52.89,"sma_20":63250.0,"sma_60":65416.67,"sma_120":62519.17},{"date":"2024-11-21","open":59670,"high":60784,"low":58835,"close":58835,"volume":123605,"rsi_14":52.89,"sma_20":63130.0,"sma_60":65426.67,"sma_120":62582.5},{"date":"2024-11-22","open":59114,"high":59299,"low":57350,"close":58093,"volume":168085,"rsi_14":41.96,"sma_20":62985.0,"sma_60":65400.0,"sma_120":62637.5},{"date":"2024-11-25","open":58742,"high":60506,"low":58093,"close":58278,"volume":431381,"rsi_14":48.51,"sma_20":62830.0,"sma_60":65361.67,"sma_120":62693.33},{"date":"2024-11-26","open":57722,"high":63382,"low":57722,"close":62269,"volume":258888,"rsi_14":65.25,"sma_20":62940.0,"sma_60":65386.67,"sma_120":62786.67},{"date":"2024-11-27","open":61619,"high":64403,"low":61248,"close":63104,"volume":180600,"rsi_14":70.63,"sma_20":63215.0,"sma_60":65423.33,"sma_120":62883.33},{"date":"2024-11-28","open":63104,"high":64682,"low":61990,"close":63290,"volume":151641,"rsi_14":71.03,"sma_20":63475.0,"sma_60":65426.67,"sma_120":62980.83},{"date":"2024-11-29","open":63661,"high":63661,"low":60691,"close":61155,"volume":171436,"rsi_14":65.19,"sma_20":63635.0,"sma_60":65370.0,"sma_120":63057.5},{"date":"2024-12-02","open":63290,"high":66167,"low":61712,"close":65146,"volume":253310,"rsi_14":71.35,"sma_20":63925.0,"sma_60":65420.0,"sma_120":63171.67},{"date":"2024-12-03","open":65795,"high":66445,"low":63568,"close":64403,"volume":187587,"rsi_14":67.19,"sma_20":64240.0,"sma_60":65465.0,"sma_120":63267.5},{"date":"2024-12-04","open":63475,"high":66445,"low":61155,"close":65517,"volume":273898,"rsi_14":73.06,"sma_20":64630.0,"sma_60":65535.0,"sma_120":63385.0},{"date":"2024-12-05","open":64589,"high":67930,"low":64589,"close":67187,"volume":183572,"rsi_14":74.63,"sma_20":65145.0,"sma_60":65646.67,"sma_120":63534.17},{"date":"2024-12-06","open":67651,"high":69229,"low":66538,"close":67466,"volume":178804,"rsi_14":73.06,"sma_20":65675.0,"sma_60":65763.33,"sma_120":63677.5},{"date":"2024-12-09","open":68115,"high":68394,"low":65888,"close":67094,"volume":187956,"rsi_14":75.4,"sma_20":66235.0,"sma_60":65865.0,"sma_120":63820.83},{"date":"2024-12-10","open":67930,"high":68023,"low":63939,"close":64403,"volume":186395,"rsi_14":63.77,"sma_20":66605.0,"sma_60":65901.67,"sma_120":63937.5},{"date":"2024-12-11","open":63290,"high":64496,"low":62918,"close":63939,"volume":112697,"rsi_14":63.16,"sma_20":66910.0,"sma_60":65940.0,"sma_120":64053.33},{"date":"2024-12-12","open":63754,"high":64775,"low":62362,"close":64775,"volume":253951,"rsi_14":67.14,"sma_20":67315.0,"sma_60":65986.67,"sma_120":64175.0},{"date":"2024-12-13","open":64218,"high":64775,"low":62733,"close":63661,"volume":138110,"rsi_14":63.18,"sma_20":67630.0,"sma_60":66025.0,"sma_120":64286.67},{"date":"2024-12-16","open":63290,"high":64218,"low":62362,"close":62640,"volume":103016,"rsi_14":51.06,"sma_20":67815.0,"sma_60":66048.33,"sma_120":64383.33},{"date":"2024-12-17","open":62733,"high":63846,"low":60320,"close":62362,"volume":156679,"rsi_14":47.8,"sma_20":68035.0,"sma_60":66011.67,"sma_120":64458.33},{"date":"2024-12-18","open":63104,"high":66445,"low":63104,"close":65517,"volume":151227,"rsi_14":55.61,"sma_20":68380.0,"sma_60":66121.67,"sma_120":64563.33},{"date":"2024-12-19","open":63197,"high":65703,"low":62733,"close":64032,"volume":259377,"rsi_14":57.49,"sma_20":68660.0,"sma_60":66165.0,"sma_120":64620.83},{"date":"2024-12-20","open":63661,"high":64960,"low":61805,"close":62733,"volume":264150,"rsi_14":42.7,"sma_20":68910.0,"sma_60":66126.67,"sma_120":64631.67},{"date":"2024-12-23","open":63104,"high":63290,"low":61248,"close":62918,"volume":108239,"rsi_14":45.35,"sma_20":69160.0,"sma_60":66118.33,"sma_120":64665.0},{"date":"2024-12-24","open":62733,"high":64403,"low":62733,"close":63939,"volume":55211,"rsi_14":45.03,"sma_20":69250.0,"sma_60":66133.33,"sma_120":64704.17},{"date":"2024-12-26","open":63939,"high":64496,"low":62547,"close":62918,"volume":54115,"rsi_14":35.98,"sma_20":69240.0,"sma_60":66121.67,"sma_120":64725.83},{"date":"2024-12-27","open":64975,"high":66327,"low":64492,"close":64878,"volume":89390,"rsi_14":33.53,"sma_20":69190.0,"sma_60":66130.0,"sma_120":64749.17},{"date":"2024-12-30","open":66133,"high":66133,"low":64299,"close":64589,"volume":107640,"rsi_14":33.73,"sma_20":69240.0,"sma_60":66115.0,"sma_120":64775.83},{"date":"2025-01-02","open":64203,"high":65747,"low":63430,"close":64685,"volume":58568,"rsi_14":41.3,"sma_20":69080.0,"sma_60":66105.0,"sma_120":64831.67},{"date":"2025-01-03","open":63913,"high":65361,"low":62754,"close":63141,"volume":141209,"rsi_14":38.26,"sma_20":68880.0,"sma_60":66121.67,"sma_120":64881.67},{"date":"2025-01-06","open":63044,"high":63334,"low":61403,"close":61885,"volume":126693,"rsi_14":31.37,"sma_20":68555.0,"sma_60":66098.33,"sma_120":64916.67},{"date":"2025-01-07","open":65651,"high":68451,"low":64782,"close":67871,"volume":314897,"rsi_14":54.19,"sma_20":68450.0,"sma_60":66178.33,"sma_120":64996.67},{"date":"2025-01-08","open":67871,"high":70188,"low":66616,"close":67292,"volume":176921,"rsi_14":55.56,"sma_20":68300.0,"sma_60":66255.0,"sma_120":65073.33},{"date":"2025-01-09","open":66520,"high":68354,"low":66327,"close":67678,"volume":168738,"rsi_14":57.29,"sma_20":68190.0,"sma_60":66335.0,"sma_120":65153.33},{"date":"2025-01-10","open":67002,"high":68354,"low":66037,"close":67485,"volume":203872,"rsi_14":47.9,"sma_20":68215.0,"sma_60":66398.33,"sma_120":65194.17},{"date":"2025-01-13","open":66906,"high":68161,"low":66713,"close":67582,"volume":197616,"rsi_14":53.29,"sma_20":68270.0,"sma_60":66455.0,"sma_120":65244.17},{"date":"2025-01-14","open":67582,"high":71540,"low":66616,"close":71154,"volume":334193,"rsi_14":67.43,"sma_20":68465.0,"sma_60":66571.67,"sma_120":65320.83},{"date":"2025-01-15","open":71830,"high":76078,"low":71733,"close":73567,"volume":276008,"rsi_14":71.21,"sma_20":68845.0,"sma_60":66735.0,"sma_120":65420.0},{"date":"2025-01-16","open":76271,"high":76271,"low":72892,"close":74436,"volume":166663,"rsi_14":70.92,"sma_20":69325.0,"sma_60":66898.33,"sma_120":65528.33},{"date":"2025-01-17","open":73761,"high":79070,"low":73664,"close":77236,"volume":476269,"rsi_14":78.5,"sma_20":69965.0,"sma_60":67131.67,"sma_120":65667.5},{"date":"2025-01-20","open":77429,"high":79071,"low":75595,"close":75595,"volume":130731,"rsi_14":74.67,"sma_20":70350.0,"sma_60":67326.67,"sma_120":65789.17},{"date":"2025-01-21","open":75498,"high":78684,"low":75402,"close":77719,"volume":117561,"rsi_14":77.87,"sma_20":70925.0,"sma_60":67571.67,"sma_120":65937.5},{"date":"2025-01-22","open":78105,"high":78588,"low":76753,"close":77140,"volume":159178,"rsi_14":75.9,"sma_20":71540.0,"sma_60":67811.67,"sma_120":66080.83},{"date":"2025-01-23","open":77236,"high":77912,"low":76464,"close":76657,"volume":126079,"rsi_14":79.41,"sma_20":72120.0,"sma_60":68036.67,"sma_120":66235.0},{"date":"2025-01-24","open":76078,"high":76464,"low":73857,"close":74533,"volume":113204,"rsi_14":76.52,"sma_20":72535.0,"sma_60":68241.67,"sma_120":66369.17},{"date":"2025-01-31","open":75981,"high":76464,"low":72892,"close":74629,"volume":173042,"rsi_14":68.82,"sma_20":73010.0,"sma_60":68488.33,"sma_120":66512.5},{"date":"2025-02-03","open":71540,"high":73181,"low":70188,"close":72119,"volume":213181,"rsi_14":62.14,"sma_20":73385.0,"sma_60":68683.33,"sma_120":66628.33},{"date":"2025-02-04","open":73278,"high":76174,"low":72505,"close":75498,"volume":144175,"rsi_14":67.09,"sma_20":73950.0,"sma_60":68941.67,"sma_120":66760.83},{"date":"2025-02-05","open":76174,"high":77719,"low":74823,"close":76464,"volume":208903,"rsi_14":68.98,"sma_20":74560.0,"sma_60":69188.33,"sma_120":66898.33},{"date":"2025-02-06","open":75305,"high":77333,"low":74050,"close":76078,"volume":123300,"rsi_14":67.74,"sma_20":75230.0,"sma_60":69450.0,"sma_120":67049.17},{"date":"2025-02-07","open":75305,"high":76947,"low":74436,"close":75112,"volume":157597,"rsi_14":59.28,"sma_20":75915.0,"sma_60":69700.0,"sma_120":67235.0},{"date":"2025-02-10","open":75209,"high":76850,"low":74919,"close":75016,"volume":127720,"rsi_14":53.81,"sma_20":76285.0,"sma_60":69960.0,"sma_120":67422.5},{"date":"2025-02-11","open":75209,"high":77236,"low":74436,"close":75305,"volume":106302,"rsi_14":52.36,"sma_20":76700.0,"sma_60":70225.0,"sma_120":67619.17},{"date":"2025-02-12","open":75885,"high":77236,"low":75209,"close":77043,"volume":127301,"rsi_14":49.44,"sma_20":77185.0,"sma_60":70536.67,"sma_120":67819.17},{"date":"2025-02-13","open":76464,"high":77622,"low":76078,"close":76174,"volume":179010,"rsi_14":51.74,"sma_20":77635.0,"sma_60":70818.33,"sma_120":68010.83},{"date":"2025-02-14","open":77140,"high":79650,"low":75595,"close":78974,"volume":157624,"rsi_14":53.63,"sma_20":78225.0,"sma_60":71135.0,"sma_120":68196.67},{"date":"2025-02-17","open":79650,"high":83029,"low":79553,"close":82546,"volume":174933,"rsi_14":63.33,"sma_20":78815.0,"sma_60":71531.67,"sma_120":68401.67},{"date":"2025-02-18","open":81774,"high":82643,"low":79553,"close":81484,"volume":115523,"rsi_14":61.57,"sma_20":79225.0,"sma_60":71900.0,"sma_120":68603.33},{"date":"2025-02-19","open":80133,"high":84284,"low":80036,"close":83415,"volume":176079,"rsi_14":71.5,"sma_20":79690.0,"sma_60":72276.67,"sma_120":68815.0},{"date":"2025-02-20","open":82063,"high":82546,"low":79457,"close":81774,"volume":227969,"rsi_14":66.09,"sma_20":79925.0,"sma_60":72641.67,"sma_120":69002.5},{"date":"2025-02-21","open":82836,"high":82836,"low":78588,"close":79843,"volume":147071,"rsi_14":67.86,"sma_20":80145.0,"sma_60":72958.33,"sma_120":69187.5},{"date":"2025-02-24","open":79746,"high":79939,"low":77719,"close":79071,"volume":123158,"rsi_14":59.39,"sma_20":80215.0,"sma_60":73266.67,"sma_120":69346.67},{"date":"2025-02-25","open":78298,"high":78781,"low":76657,"close":77236,"volume":120551,"rsi_14":51.94,"sma_20":80220.0,"sma_60":73556.67,"sma_120":69478.33},{"date":"2025-02-26","open":76850,"high":78781,"low":74823,"close":78395,"volume":206432,"rsi_14":55.61,"sma_20":80310.0,"sma_60":73863.33,"sma_120":69612.5},{"date":"2025-02-27","open":79071,"high":81001,"low":78202,"close":80326,"volume":221048,"rsi_14":62.05,"sma_20":80610.0,"sma_60":74131.67,"sma_120":69759.17},{"date":"2025-02-28","open":81484,"high":81581,"low":77333,"close":78202,"volume":400133,"rsi_14":56.73,"sma_20":80795.0,"sma_60":74348.33,"sma_120":69885.83},{"date":"2025-03-04","open":75305,"high":83029,"low":75305,"close":83029,"volume":239098,"rsi_14":63.7,"sma_20":81360.0,"sma_60":74645.0,"sma_120":70035.83},{"date":"2025-03-05","open":84670,"high":85925,"low":78298,"close":78588,"volume":290747,"rsi_14":52.5,"sma_20":81520.0,"sma_60":74903.33,"sma_120":70136.67},{"date":"2025-03-06","open":78877,"high":80326,"low":77526,"close":80036,"volume":156126,"rsi_14":56.13,"sma_20":81705.0,"sma_60":75115.0,"sma_120":70267.5},{"date":"2025-03-07","open":80036,"high":80519,"low":77236,"close":77429,"volume":114579,"rsi_14":47.53,"sma_20":81775.0,"sma_60":75295.0,"sma_120":70380.0},{"date":"2025-03-10","open":77043,"high":78298,"low":76271,"close":77622,"volume":83581,"rsi_14":41.18,"sma_20":81905.0,"sma_60":75458.33,"sma_120":70496.67},{"date":"2025-03-11","open":76271,"high":77719,"low":75691,"close":77043,"volume":133046,"rsi_14":41.9,"sma_20":82010.0,"sma_60":75581.67,"sma_120":70614.17},{"date":"2025-03-12","open":77622,"high":81098,"low":77622,"close":80133,"volume":122482,"rsi_14":44.26,"sma_20":82260.0,"sma_60":75753.33,"sma_120":70758.33},{"date":"2025-03-13","open":79360,"high":81581,"low":79360,"close":81581,"volume":111570,"rsi_14":49.66,"sma_20":82495.0,"sma_60":75956.67,"sma_120":70910.83},{"date":"2025-03-14","open":80808,"high":81484,"low":78491,"close":80615,"volume":145203,"rsi_14":51.41,"sma_20":82725.0,"sma_60":76191.67,"sma_120":71046.67},{"date":"2025-03-17","open":82256,"high":83608,"low":81581,"close":83608,"volume":190136,"rsi_14":57.65,"sma_20":82965.0,"sma_60":76486.67,"sma_120":71213.33},{"date":"2025-03-18","open":83125,"high":83994,"low":81870,"close":82643,"volume":120156,"rsi_14":59.4,"sma_20":82970.0,"sma_60":76750.0,"sma_120":71368.33},{"date":"2025-03-19","open":81484,"high":82932,"low":81388,"close":81677,"volume":107161,"rsi_14":55.74,"sma_20":82980.0,"sma_60":77016.67,"sma_120":71520.83},{"date":"2025-03-20","open":81484,"high":87663,"low":81484,"close":83994,"volume":358060,"rsi_14":56.33,"sma_20":83010.0,"sma_60":77341.67,"sma_120":71695.0},{"date":"2025-03-21","open":82353,"high":85056,"low":82353,"close":84187,"volume":404140,"rsi_14":61.07,"sma_20":83135.0,"sma_60":77675.0,"sma_120":71843.33},{"date":"2025-03-24","open":83415,"high":85442,"low":81581,"close":81967,"volume":59310,"rsi_14":47.83,"sma_20":83245.0,"sma_60":77913.33,"sma_120":72017.5},{"date":"2025-03-25","open":81194,"high":84091,"low":81194,"close":83415,"volume":107831,"rsi_14":61.26,"sma_20":83470.0,"sma_60":78203.33,"sma_120":72184.17},{"date":"2025-03-26","open":84767,"high":85925,"low":83512,"close":84574,"volume":125397,"rsi_14":60.73,"sma_20":83850.0,"sma_60":78536.67,"sma_120":72331.67},{"date":"2025-03-27","open":83512,"high":84670,"low":81677,"close":83994,"volume":81135,"rsi_14":67.17,"sma_20":84140.0,"sma_60":78856.67,"sma_120":72487.5},{"date":"2025-03-28","open":83029,"high":83512,"low":81098,"close":82063,"volume":78895,"rsi_14":60.65,"sma_20":84230.0,"sma_60":79125.0,"sma_120":72629.17},{"date":"2025-03-31","open":80132,"high":81484,"low":76560,"close":78202,"volume":264180,"rsi_14":52.4,"sma_20":84230.0,"sma_60":79345.0,"sma_120":72733.33},{"date":"2025-04-01","open":77815,"high":78298,"low":76271,"close":76560,"volume":123228,"rsi_14":42.13,"sma_20":83895.0,"sma_60":79546.67,"sma_120":72838.33},{"date":"2025-04-02","open":75691,"high":78202,"low":74436,"close":77526,"volume":191121,"rsi_14":40.87,"sma_20":83840.0,"sma_60":79770.0,"sma_120":72942.5},{"date":"2025-04-03","open":73374,"high":78298,"low":72505,"close":75209,"volume":220193,"rsi_14":38.52,"sma_20":83590.0,"sma_60":79951.67,"sma_120":73028.33},{"date":"2025-04-04","open":74340,"high":74919,"low":72988,"close":74436,"volume":139752,"rsi_14":28.51,"sma_20":83435.0,"sma_60":80146.67,"sma_120":73134.17},{"date":"2025-04-07","open":70478,"high":72699,"low":67678,"close":70285,"volume":190760,"rsi_14":24.8,"sma_20":83055.0,"sma_60":80291.67,"sma_120":73195.0},{"date":"2025-04-08","open":70575,"high":71926,"low":67968,"close":69416,"volume":195017,"rsi_14":24.9,"sma_20":82660.0,"sma_60":80318.33,"sma_120":73248.33},{"date":"2025-04-09","open":67871,"high":70188,"low":66230,"close":67582,"volume":219140,"rsi_14":15.73,"sma_20":82010.0,"sma_60":80323.33,"sma_120":73289.17},{"date":"2025-04-10","open":68644,"high":70092,"low":66906,"close":68064,"volume":256902,"rsi_14":16.73,"sma_20":81310.0,"sma_60":80330.0,"sma_120":73332.5},{"date":"2025-04-11","open":67099,"high":68740,"low":66133,"close":68354,"volume":185215,"rsi_14":19.48,"sma_20":80675.0,"sma_60":80345.0,"sma_120":73371.67},{"date":"2025-04-14","open":68547,"high":72602,"low":67775,"close":71926,"volume":215490,"rsi_14":26.48,"sma_20":80070.0,"sma_60":80420.0,"sma_120":73437.5},{"date":"2025-04-15","open":71926,"high":73471,"low":71443,"close":72699,"volume":156836,"rsi_14":25.3,"sma_20":79555.0,"sma_60":80446.67,"sma_120":73509.17},{"date":"2025-04-16","open":73761,"high":75305,"low":72699,"close":73761,"volume":157300,"rsi_14":29.13,"sma_20":79145.0,"sma_60":80450.0,"sma_120":73592.5},{"date":"2025-04-17","open":75402,"high":75788,"low":73278,"close":75209,"volume":120604,"rsi_14":35.74,"sma_20":78690.0,"sma_60":80463.33,"sma_120":73680.83},{"date":"2025-04-18","open":74823,"high":75595,"low":73085,"close":73954,"volume":59609,"rsi_14":40.09,"sma_20":78160.0,"sma_60":80406.67,"sma_120":73769.17},{"date":"2025-04-21","open":74533,"high":76560,"low":74436,"close":76078,"volume":70259,"rsi_14":48.9,"sma_20":77855.0,"sma_60":80415.0,"sma_120":73870.83},{"date":"2025-04-22","open":76753,"high":76753,"low":73954,"close":75981,"volume":109732,"rsi_14":46.33,"sma_20":77470.0,"sma_60":80385.0,"sma_120":73978.33},{"date":"2025-04-23","open":77622,"high":77622,"low":75691,"close":75885,"volume":98373,"rsi_14":51.79,"sma_20":77020.0,"sma_60":80363.33,"sma_120":74087.5},{"date":"2025-04-24","open":75691,"high":77140,"low":75305,"close":76271,"volume":180016,"rsi_14":54.97,"sma_20":76620.0,"sma_60":80356.67,"sma_120":74196.67},{"date":"2025-04-25","open":76850,"high":77043,"low":75402,"close":76657,"volume":129474,"rsi_14":71.71,"sma_20":76340.0,"sma_60":80393.33,"sma_120":74317.5},{"date":"2025-04-28","open":76367,"high":79264,"low":76271,"close":78491,"volume":94917,"rsi_14":79.01,"sma_20":76355.0,"sma_60":80460.0,"sma_120":74474.17},{"date":"2025-04-29","open":78974,"high":80808,"low":78105,"close":79746,"volume":176288,"rsi_14":90.38,"sma_20":76520.0,"sma_60":80591.67,"sma_120":74637.5},{"date":"2025-04-30","open":78202,"high":84670,"low":78202,"close":84670,"volume":271331,"rsi_14":92.57,"sma_20":76890.0,"sma_60":80750.0,"sma_120":74845.83},{"date":"2025-05-02","open":87180,"high":87180,"low":81484,"close":83125,"volume":195260,"rsi_14":85.58,"sma_20":77300.0,"sma_60":80865.0,"sma_120":75026.67},{"date":"2025-05-07","open":83222,"high":84091,"low":80615,"close":82160,"volume":227430,"rsi_14":78.19,"sma_20":77700.0,"sma_60":80970.0,"sma_120":75210.0},{"date":"2025-05-08","open":81098,"high":82739,"low":80229,"close":81967,"volume":178808,"rsi_14":76.37,"sma_20":78305.0,"sma_60":81088.33,"sma_120":75394.17},{"date":"2025-05-09","open":81774,"high":86794,"low":81484,"close":86215,"volume":159994,"rsi_14":80.0,"sma_20":79175.0,"sma_60":81281.67,"sma_120":75620.83},{"date":"2025-05-12","open":87856,"high":92008,"low":87277,"close":88822,"volume":200564,"rsi_14":81.06,"sma_20":80275.0,"sma_60":81515.0,"sma_120":75870.0},{"date":"2025-05-13","open":87953,"high":101276,"low":87856,"close":99248,"volume":593692,"rsi_14":90.68,"sma_20":81890.0,"sma_60":81898.33,"sma_120":76217.5},{"date":"2025-05-14","open":96545,"high":96738,"low":93263,"close":94807,"volume":205995,"rsi_14":78.03,"sma_20":83260.0,"sma_60":82220.0,"sma_120":76519.17},{"date":"2025-05-15","open":93456,"high":95483,"low":92973,"close":93456,"volume":277151,"rsi_14":75.21,"sma_20":84375.0,"sma_60":82470.0,"sma_120":76802.5},{"date":"2025-05-16","open":93552,"high":95000,"low":91911,"close":94325,"volume":180082,"rsi_14":76.02,"sma_20":85495.0,"sma_60":82673.33,"sma_120":77102.5},{"date":"2025-05-19","open":93263,"high":94614,"low":90946,"close":91525,"volume":159978,"rsi_14":70.15,"sma_20":86415.0,"sma_60":82846.67,"sma_120":77373.33},{"date":"2025-05-20","open":91621,"high":92394,"low":89015,"close":89594,"volume":182240,"rsi_14":66.42,"sma_20":87160.0,"sma_60":82953.33,"sma_120":77615.0},{"date":"2025-05-21","open":89304,"high":90463,"low":86698,"close":87180,"volume":223484,"rsi_14":60.87,"sma_20":87845.0,"sma_60":83046.67,"sma_120":77844.17},{"date":"2025-05-22","open":86311,"high":87856,"low":85636,"close":87084,"volume":152814,"rsi_14":59.45,"sma_20":88415.0,"sma_60":83171.67,"sma_120":78065.0},{"date":"2025-05-23","open":90559,"high":92876,"low":88146,"close":91814,"volume":252789,"rsi_14":59.25,"sma_20":89235.0,"sma_60":83391.67,"sma_120":78329.17},{"date":"2025-05-26","open":92683,"high":94518,"low":90559,"close":91428,"volume":147214,"rsi_14":61.08,"sma_20":90040.0,"sma_60":83636.67,"sma_120":78596.67},{"date":"2025-05-27","open":90270,"high":91042,"low":87566,"close":88435,"volume":148435,"rsi_14":57.95,"sma_20":90670.0,"sma_60":83810.0,"sma_120":78836.67},{"date":"2025-05-28","open":87373,"high":89304,"low":86987,"close":87856,"volume":127724,"rsi_14":57.38,"sma_20":91250.0,"sma_60":83940.0,"sma_120":79035.83},{"date":"2025-05-29","open":88628,"high":89884,"low":87663,"close":87856,"volume":171192,"rsi_14":52.3,"sma_20":91735.0,"sma_60":84106.67,"sma_120":79227.5},{"date":"2025-05-30","open":86215,"high":87760,"low":85056,"close":85829,"volume":683574,"rsi_14":45.73,"sma_20":92050.0,"sma_60":84155.0,"sma_120":79400.0},{"date":"2025-06-02","open":85249,"high":89690,"low":85249,"close":87953,"volume":189095,"rsi_14":28.88,"sma_20":92220.0,"sma_60":84316.67,"sma_120":79610.0},{"date":"2025-06-04","open":87760,"high":90173,"low":87084,"close":87953,"volume":205090,"rsi_14":34.63,"sma_20":92470.0,"sma_60":84453.33,"sma_120":79784.17},{"date":"2025-06-05","open":88725,"high":91235,"low":88628,"close":89111,"volume":151753,"rsi_14":40.17,"sma_20":92830.0,"sma_60":84655.0,"sma_120":79975.0},{"date":"2025-06-09","open":93649,"high":94228,"low":88242,"close":88532,"volume":206463,"rsi_14":36.73,"sma_20":93170.0,"sma_60":84843.33,"sma_120":80150.83},{"date":"2025-06-10","open":88822,"high":92104,"low":88339,"close":91042,"volume":223581,"rsi_14":48.88,"sma_20":93420.0,"sma_60":85085.0,"sma_120":80333.33},{"date":"2025-06-11","open":90946,"high":93456,"low":90656,"close":91525,"volume":128855,"rsi_14":54.81,"sma_20":93560.0,"sma_60":85281.67,"sma_120":80517.5},{"date":"2025-06-12","open":90656,"high":91621,"low":89111,"close":90559,"volume":343439,"rsi_14":59.07,"sma_20":93110.0,"sma_60":85436.67,"sma_120":80696.67},{"date":"2025-06-13","open":89304,"high":91042,"low":87566,"close":90463,"volume":214386,"rsi_14":59.07,"sma_20":92885.0,"sma_60":85606.67,"sma_120":80899.17},{"date":"2025-06-16","open":91718,"high":91718,"low":89884,"close":91235,"volume":92544,"rsi_14":48.03,"sma_20":92770.0,"sma_60":85738.33,"sma_120":81112.5},{"date":"2025-06-17","open":89304,"high":94325,"low":88628,"close":93938,"volume":290749,"rsi_14":57.39,"sma_20":92750.0,"sma_60":85933.33,"sma_120":81341.67},{"date":"2025-06-18","open":94035,"high":94132,"low":90849,"close":92394,"volume":224461,"rsi_14":62.73,"sma_20":92795.0,"sma_60":86118.33,"sma_120":81567.5},{"date":"2025-06-19","open":91718,"high":92201,"low":89690,"close":91718,"volume":140004,"rsi_14":62.35,"sma_20":92905.0,"sma_60":86251.67,"sma_120":81796.67},{"date":"2025-06-20","open":92683,"high":95000,"low":92490,"close":94421,"volume":389988,"rsi_14":67.89,"sma_20":93280.0,"sma_60":86428.33,"sma_120":82051.67},{"date":"2025-06-23","open":93842,"high":94325,"low":91235,"close":91621,"volume":132301,"rsi_14":65.15,"sma_20":93515.0,"sma_60":86595.0,"sma_120":82254.17},{"date":"2025-06-24","open":92587,"high":94904,"low":91718,"close":93938,"volume":100861,"rsi_14":65.5,"sma_20":93625.0,"sma_60":86776.67,"sma_120":82490.0},{"date":"2025-06-25","open":92973,"high":94614,"low":92104,"close":92297,"volume":169210,"rsi_14":60.37,"sma_20":93670.0,"sma_60":86910.0,"sma_120":82723.33},{"date":"2025-06-26","open":91332,"high":94518,"low":90173,"close":94035,"volume":275832,"rsi_14":61.43,"sma_20":93960.0,"sma_60":87083.33,"sma_120":82970.0},{"date":"2025-06-27","open":93166,"high":95483,"low":92201,"close":93166,"volume":134953,"rsi_14":60.62,"sma_20":94235.0,"sma_60":87275.0,"sma_120":83200.0},{"date":"2025-06-30","open":94035,"high":95097,"low":92201,"close":93456,"volume":238675,"rsi_14":56.16,"sma_20":94525.0,"sma_60":87538.33,"sma_120":83441.67},{"date":"2025-07-01","open":92394,"high":98476,"low":91718,"close":94421,"volume":271186,"rsi_14":57.21,"sma_20":94970.0,"sma_60":87846.67,"sma_120":83696.67},{"date":"2025-07-02","open":93070,"high":99248,"low":92104,"close":98380,"volume":287250,"rsi_14":66.95,"sma_20":95510.0,"sma_60":88206.67,"sma_120":83988.33},{"date":"2025-07-03","open":97318,"high":99055,"low":95097,"close":95676,"volume":138634,"rsi_14":60.15,"sma_20":95910.0,"sma_60":88560.0,"sma_120":84255.83},{"date":"2025-07-04","open":95676,"high":96352,"low":92780,"close":93552,"volume":158251,"rsi_14":54.29,"sma_20":96140.0,"sma_60":88890.0,"sma_120":84518.33},{"date":"2025-07-07","open":93649,"high":94807,"low":92201,"close":93263,"volume":112874,"rsi_14":48.63,"sma_20":96385.0,"sma_60":89286.67,"sma_120":84789.17},{"date":"2025-07-08","open":94132,"high":98476,"low":93842,"close":97414,"volume":180950,"rsi_14":59.22,"sma_20":96715.0,"sma_60":89770.0,"sma_120":85044.17},{"date":"2025-07-09","open":96159,"high":97028,"low":95194,"close":96738,"volume":270125,"rsi_14":59.22,"sma_20":96985.0,"sma_60":90273.33,"sma_120":85298.33},{"date":"2025-07-10","open":95773,"high":98186,"low":94904,"close":96352,"volume":256654,"rsi_14":53.88,"sma_20":97285.0,"sma_60":90761.67,"sma_120":85545.83},{"date":"2025-07-11","open":96352,"high":100890,"low":96352,"close":98959,"volume":209661,"rsi_14":64.84,"sma_20":97725.0,"sma_60":91290.0,"sma_120":85817.5},{"date":"2025-07-14","open":99924,"high":100890,"low":97511,"close":100600,"volume":240238,"rsi_14":63.86,"sma_20":98210.0,"sma_60":91785.0,"sma_120":86102.5},{"date":"2025-07-15","open":102241,"high":110737,"low":102241,"close":105427,"volume":299719,"rsi_14":74.11,"sma_20":98805.0,"sma_60":92350.0,"sma_120":86398.33},{"date":"2025-07-16","open":105234,"high":106393,"low":103303,"close":103496,"volume":209471,"rsi_14":67.25,"sma_20":99380.0,"sma_60":92863.33,"sma_120":86656.67},{"date":"2025-07-17","open":103496,"high":103496,"low":100890,"close":102434,"volume":172481,"rsi_14":66.78,"sma_20":99935.0,"sma_60":93333.33,"sma_120":86898.33},{"date":"2025-07-18","open":101952,"high":103496,"low":101469,"close":102821,"volume":216891,"rsi_14":66.9,"sma_20":100370.0,"sma_60":93831.67,"sma_120":87119.17},{"date":"2025-07-21","open":102338,"high":105041,"low":102338,"close":104269,"volume":103087,"rsi_14":67.47,"sma_20":101025.0,"sma_60":94318.33,"sma_120":87366.67},{"date":"2025-07-22","open":102628,"high":106393,"low":102628,"close":103979,"volume":144849,"rsi_14":61.42,"sma_20":101545.0,"sma_60":94801.67,"sma_120":87593.33},{"date":"2025-07-23","open":106200,"high":107648,"low":104076,"close":105234,"volume":238286,"rsi_14":70.71,"sma_20":102215.0,"sma_60":95308.33,"sma_120":87835.83},{"date":"2025-07-24","open":104945,"high":106586,"low":103110,"close":105041,"volume":225629,"rsi_14":77.17,"sma_20":102785.0,"sma_60":95805.0,"sma_120":88080.83},{"date":"2025-07-25","open":103883,"high":106200,"low":103303,"close":103593,"volume":120151,"rsi_14":73.16,"sma_20":103325.0,"sma_60":96270.0,"sma_120":88331.67},{"date":"2025-07-28","open":103430,"high":109278,"low":103335,"close":108223,"volume":213790,"rsi_14":74.59,"sma_20":104130.0,"sma_60":96796.67,"sma_120":88628.33},{"date":"2025-07-29","open":107456,"high":109661,"low":105635,"close":108511,"volume":174681,"rsi_14":77.08,"sma_20":104900.0,"sma_60":97306.67,"sma_120":88949.17},{"date":"2025-07-30","open":107456,"high":108319,"low":105827,"close":105923,"volume":174270,"rsi_14":70.34,"sma_20":105330.0,"sma_60":97686.67,"sma_120":89218.33},{"date":"2025-07-31","open":104677,"high":107361,"low":102951,"close":104389,"volume":163071,"rsi_14":62.7,"sma_20":105820.0,"sma_60":98066.67,"sma_120":89465.83},{"date":"2025-08-01","open":103430,"high":105827,"low":99788,"close":100459,"volume":133028,"rsi_14":51.09,"sma_20":106215.0,"sma_60":98395.0,"sma_120":89682.5},{"date":"2025-08-04","open":98829,"high":101705,"low":96720,"close":100459,"volume":97643,"rsi_14":40.27,"sma_20":106625.0,"sma_60":98726.67,"sma_120":89907.5},{"date":"2025-08-05","open":101417,"high":104293,"low":101417,"close":103814,"volume":107166,"rsi_14":52.28,"sma_20":106995.0,"sma_60":99043.33,"sma_120":90162.5},{"date":"2025-08-06","open":102855,"high":103814,"low":101897,"close":103430,"volume":66870,"rsi_14":53.85,"sma_20":107380.0,"sma_60":99308.33,"sma_120":90411.67},{"date":"2025-08-07","open":103047,"high":105635,"low":101801,"close":104101,"volume":100243,"rsi_14":54.43,"sma_20":107820.0,"sma_60":99405.0,"sma_120":90651.67},{"date":"2025-08-08","open":104101,"high":105827,"low":99692,"close":101130,"volume":192063,"rsi_14":45.06,"sma_20":107970.0,"sma_60":99526.67,"sma_120":90873.33},{"date":"2025-08-11","open":101322,"high":103526,"low":100555,"close":102951,"volume":87792,"rsi_14":49.44,"sma_20":108130.0,"sma_60":99703.33,"sma_120":91086.67},{"date":"2025-08-12","open":102568,"high":105923,"low":102280,"close":102472,"volume":112700,"rsi_14":45.98,"sma_20":108015.0,"sma_60":99856.67,"sma_120":91265.0},{"date":"2025-08-13","open":103047,"high":104197,"low":98925,"close":101322,"volume":129199,"rsi_14":44.28,"sma_20":107940.0,"sma_60":100038.33,"sma_120":91442.5},{"date":"2025-08-14","open":102088,"high":102951,"low":99500,"close":100459,"volume":172274,"rsi_14":45.28,"sma_20":107875.0,"sma_60":100238.33,"sma_120":91595.83},{"date":"2025-08-18","open":100267,"high":103335,"low":99980,"close":100075,"volume":115584,"rsi_14":30.05,"sma_20":107770.0,"sma_60":100473.33,"sma_120":91760.0},{"date":"2025-08-19","open":102472,"high":102472,"low":98638,"close":99596,"volume":91042,"rsi_14":28.37,"sma_20":107565.0,"sma_60":100701.67,"sma_120":91936.67},{"date":"2025-08-20","open":101322,"high":101322,"low":96816,"close":99788,"volume":154331,"rsi_14":33.16,"sma_20":107385.0,"sma_60":100851.67,"sma_120":92121.67},{"date":"2025-08-21","open":100459,"high":100842,"low":98542,"close":99884,"volume":73349,"rsi_14":36.57,"sma_20":107145.0,"sma_60":101010.0,"sma_120":92323.33},{"date":"2025-08-22","open":99980,"high":102472,"low":99884,"close":100651,"volume":85352,"rsi_14":50.7,"sma_20":106955.0,"sma_60":101233.33,"sma_120":92521.67},{"date":"2025-08-25","open":101130,"high":103335,"low":99692,"close":102184,"volume":99827,"rsi_14":55.7,"sma_20":106920.0,"sma_60":101493.33,"sma_120":92716.67},{"date":"2025-08-26","open":101226,"high":104293,"low":100938,"close":104293,"volume":190150,"rsi_14":51.72,"sma_20":106715.0,"sma_60":101790.0,"sma_120":92948.33},{"date":"2025-08-27","open":104772,"high":104772,"low":100842,"close":101897,"volume":107247,"rsi_14":45.18,"sma_20":106370.0,"sma_60":102080.0,"sma_120":93117.5},{"date":"2025-08-28","open":100842,"high":101801,"low":98733,"close":100459,"volume":136862,"rsi_14":39.08,"sma_20":106085.0,"sma_60":102308.33,"sma_120":93312.5},{"date":"2025-08-29","open":101417,"high":101801,"low":99596,"close":99884,"volume":75149,"rsi_14":45.64,"sma_20":105850.0,"sma_60":102526.67,"sma_120":93490.0},{"date":"2025-09-01","open":100842,"high":102855,"low":99213,"close":100555,"volume":87187,"rsi_14":40.88,"sma_20":105855.0,"sma_60":102736.67,"sma_120":93695.83},{"date":"2025-09-02","open":99980,"high":100555,"low":95666,"close":95858,"volume":103532,"rsi_14":30.94,"sma_20":105615.0,"sma_60":102875.0,"sma_120":93859.17},{"date":"2025-09-03","open":95954,"high":98254,"low":95858,"close":97104,"volume":92707,"rsi_14":37.91,"sma_20":105265.0,"sma_60":102991.67,"sma_120":94038.33},{"date":"2025-09-04","open":96145,"high":98638,"low":96145,"close":98542,"volume":107928,"rsi_14":44.68,"sma_20":105010.0,"sma_60":103125.0,"sma_120":94203.33},{"date":"2025-09-05","open":97871,"high":99692,"low":97487,"close":98254,"volume":79517,"rsi_14":44.92,"sma_20":104705.0,"sma_60":103270.0,"sma_120":94353.33},{"date":"2025-09-08","open":98350,"high":99596,"low":97391,"close":97775,"volume":81007,"rsi_14":44.92,"sma_20":104530.0,"sma_60":103408.33,"sma_120":94507.5},{"date":"2025-09-09","open":97487,"high":97583,"low":95187,"close":95858,"volume":197928,"rsi_14":40.0,"sma_20":104160.0,"sma_60":103500.0,"sma_120":94619.17},{"date":"2025-09-10","open":94132,"high":96433,"low":94132,"close":95474,"volume":198832,"rsi_14":38.94,"sma_20":103795.0,"sma_60":103538.33,"sma_120":94735.83},{"date":"2025-09-11","open":94995,"high":96145,"low":94132,"close":95666,"volume":196187,"rsi_14":37.13,"sma_20":103500.0,"sma_60":103606.67,"sma_120":94862.5},{"date":"2025-09-12","open":94324,"high":96241,"low":91161,"close":95954,"volume":212015,"rsi_14":32.8,"sma_20":103265.0,"sma_60":103691.67,"sma_120":94971.67},{"date":"2025-09-15","open":94420,"high":94899,"low":93174,"close":94324,"volume":110410,"rsi_14":21.74,"sma_20":102965.0,"sma_60":103701.67,"sma_120":95065.0},{"date":"2025-09-16","open":94324,"high":96049,"low":94324,"close":95187,"volume":86255,"rsi_14":29.17,"sma_20":102735.0,"sma_60":103775.0,"sma_120":95185.0},{"date":"2025-09-17","open":94420,"high":95762,"low":94132,"close":95570,"volume":84620,"rsi_14":33.76,"sma_20":102515.0,"sma_60":103815.0,"sma_120":95295.83},{"date":"2025-09-18","open":96164,"high":104003,"low":95686,"close":102951,"volume":239819,"rsi_14":57.58,"sma_20":102690.0,"sma_60":104016.67,"sma_120":95463.33},{"date":"2025-09-19","open":105300,"high":106300,"low":104300,"close":105600,"volume":312968,"rsi_14":51.43,"sma_20":102720.0,"sma_60":104153.33,"sma_120":95618.33},{"date":"2025-09-22","open":102280,"high":103910,"low":100171,"close":100459,"volume":93038,"rsi_14":61.76,"sma_20":102630.0,"sma_60":104291.67,"sma_120":95783.33},{"date":"2025-09-23","open":99213,"high":103239,"low":99021,"close":99500,"volume":64229,"rsi_14":56.22,"sma_20":102380.0,"sma_60":104408.33,"sma_120":95973.33},{"date":"2025-09-24","open":100651,"high":102280,"low":97200,"close":97679,"volume":82299,"rsi_14":47.8,"sma_20":102160.0,"sma_60":104476.67,"sma_120":96161.67},{"date":"2025-09-25","open":96816,"high":98158,"low":95666,"close":95858,"volume":106465,"rsi_14":44.34,"sma_20":101920.0,"sma_60":104445.0,"sma_120":96325.83},{"date":"2025-09-26","open":95570,"high":97679,"low":95187,"close":95858,"volume":98059,"rsi_14":45.37,"sma_20":101710.0,"sma_60":104460.0,"sma_120":96510.0},{"date":"2025-09-29","open":97775,"high":97775,"low":95762,"close":95858,"volume":54666,"rsi_14":50.0,"sma_20":101465.0,"sma_60":104511.67,"sma_120":96700.83},{"date":"2025-09-30","open":94995,"high":95283,"low":93365,"close":94420,"volume":124184,"rsi_14":47.34,"sma_20":101390.0,"sma_60":104543.33,"sma_120":96915.0},{"date":"2025-10-01","open":94420,"high":95474,"low":93941,"close":94132,"volume":76348,"rsi_14":46.15,"sma_20":101235.0,"sma_60":104498.33,"sma_120":97134.17},{"date":"2025-10-02","open":96253,"high":96544,"low":94415,"close":94899,"volume":190543,"rsi_14":45.15,"sma_20":101000.0,"sma_60":104463.33,"sma_120":97368.33},{"date":"2025-10-10","open":91736,"high":92599,"low":88956,"close":89435,"volume":330756,"rsi_14":39.24,"sma_20":100540.0,"sma_60":104355.0,"sma_120":97558.33},{"date":"2025-10-13","open":89435,"high":91065,"low":88285,"close":89435,"volume":302126,"rsi_14":36.84,"sma_20":100105.0,"sma_60":104201.67,"sma_120":97745.83},{"date":"2025-10-14","open":87518,"high":90777,"low":86176,"close":89627,"volume":261759,"rsi_14":36.28,"sma_20":99780.0,"sma_60":104023.33,"sma_120":97904.17},{"date":"2025-10-15","open":89627,"high":91544,"low":89148,"close":89723,"volume":409812,"rsi_14":2.04,"sma_20":99480.0,"sma_60":103763.33,"sma_120":98056.67},{"date":"2025-10-16","open":89052,"high":91544,"low":89052,"close":90586,"volume":257794,"rsi_14":8.89,"sma_20":99215.0,"sma_60":103551.67,"sma_120":98207.5},{"date":"2025-10-17","open":89819,"high":91928,"low":89531,"close":90586,"volume":210587,"rsi_14":9.45,"sma_20":98935.0,"sma_60":103358.33,"sma_120":98345.83},{"date":"2025-10-20","open":90298,"high":91736,"low":88764,"close":90106,"volume":251950,"rsi_14":9.84,"sma_20":98715.0,"sma_60":103150.0,"sma_120":98490.83},{"date":"2025-10-21","open":90298,"high":90969,"low":89243,"close":89627,"volume":254154,"rsi_14":11.11,"sma_20":98425.0,"sma_60":102908.33,"sma_120":98613.33},{"date":"2025-10-22","open":89531,"high":90586,"low":88477,"close":90202,"volume":147471,"rsi_14":18.95,"sma_20":98145.0,"sma_60":102681.67,"sma_120":98741.67},{"date":"2025-10-23","open":89627,"high":90969,"low":88477,"close":88477,"volume":166396,"rsi_14":15.93,"sma_20":97375.0,"sma_60":102403.33,"sma_120":98855.83},{"date":"2025-10-24","open":89243,"high":89914,"low":88189,"close":88860,"volume":142375,"rsi_14":18.8,"sma_20":96730.0,"sma_60":102135.0,"sma_120":98970.0},{"date":"2025-10-27","open":87997,"high":89435,"low":87806,"close":88956,"volume":120051,"rsi_14":22.33,"sma_20":96130.0,"sma_60":101893.33,"sma_120":99081.67},{"date":"2025-10-28","open":88668,"high":88668,"low":87710,"close":88285,"volume":130193,"rsi_14":21.5,"sma_20":95545.0,"sma_60":101546.67,"sma_120":99171.67},{"date":"2025-10-29","open":89819,"high":89819,"low":86559,"close":87518,"volume":201481,"rsi_14":20.18,"sma_20":95015.0,"sma_60":101181.67,"sma_120":99244.17},{"date":"2025-10-30","open":86368,"high":88093,"low":85793,"close":86464,"volume":126193,"rsi_14":29.87,"sma_20":94525.0,"sma_60":100843.33,"sma_120":99265.0},{"date":"2025-10-31","open":87230,"high":87326,"low":84834,"close":85505,"volume":238417,"rsi_14":26.44,"sma_20":93985.0,"sma_60":100515.0,"sma_120":99290.83},{"date":"2025-11-03","open":84930,"high":86751,"low":84930,"close":86176,"volume":127194,"rsi_14":30.43,"sma_20":93480.0,"sma_60":100266.67,"sma_120":99330.83},{"date":"2025-11-04","open":85026,"high":87230,"low":82725,"close":86464,"volume":245547,"rsi_14":31.91,"sma_20":93065.0,"sma_60":100023.33,"sma_120":99375.0},{"date":"2025-11-05","open":87326,"high":87710,"low":85122,"close":86080,"volume":236954,"rsi_14":23.6,"sma_20":92645.0,"sma_60":99715.0,"sma_120":99379.17},{"date":"2025-11-06","open":86943,"high":89148,"low":86464,"close":87614,"volume":203662,"rsi_14":35.24,"sma_20":92310.0,"sma_60":99440.0,"sma_120":99374.17},{"date":"2025-11-07","open":87710,"high":89148,"low":85026,"close":85505,"volume":255734,"rsi_14":30.33,"sma_20":92105.0,"sma_60":99116.67,"sma_120":99260.83},{"date":"2025-11-10","open":86464,"high":89531,"low":86272,"close":87614,"volume":385643,"rsi_14":42.45,"sma_20":92010.0,"sma_60":98881.67,"sma_120":99204.17},{"date":"2025-11-11","open":87039,"high":89339,"low":85409,"close":85601,"volume":220090,"rsi_14":34.42,"sma_20":91800.0,"sma_60":98580.0,"sma_120":99141.67},{"date":"2025-11-12","open":85601,"high":86847,"low":84738,"close":86559,"volume":209849,"rsi_14":43.15,"sma_20":91635.0,"sma_60":98303.33,"sma_120":99080.0},{"date":"2025-11-13","open":83492,"high":86943,"low":82917,"close":84642,"volume":259080,"rsi_14":36.42,"sma_20":91325.0,"sma_60":98013.33,"sma_120":99025.83},{"date":"2025-11-14","open":85026,"high":88477,"low":84451,"close":87039,"volume":268384,"rsi_14":44.62,"sma_20":91140.0,"sma_60":97780.0,"sma_120":99009.17},{"date":"2025-11-17","open":86464,"high":86751,"low":83492,"close":84642,"volume":198162,"rsi_14":40.69,"sma_20":90855.0,"sma_60":97511.67,"sma_120":98992.5},{"date":"2025-11-18","open":83875,"high":85697,"low":82917,"close":83300,"volume":187218,"rsi_14":39.52,"sma_20":90525.0,"sma_60":97228.33,"sma_120":98965.0},{"date":"2025-11-19","open":83588,"high":84930,"low":82917,"close":83971,"volume":192686,"rsi_14":43.69,"sma_20":90200.0,"sma_60":96953.33,"sma_120":98902.5},{"date":"2025-11-20","open":84738,"high":85217,"low":83013,"close":83875,"volume":207371,"rsi_14":45.69,"sma_20":89960.0,"sma_60":96675.0,"sma_120":98842.5},{"date":"2025-11-21","open":84642,"high":84834,"low":83204,"close":84546,"volume":162103,"rsi_14":45.69,"sma_20":89735.0,"sma_60":96395.0,"sma_120":98814.17},{"date":"2025-11-24","open":84355,"high":85697,"low":81671,"close":82150,"volume":403549,"rsi_14":39.73,"sma_20":89380.0,"sma_60":96046.67,"sma_120":98770.0},{"date":"2025-11-25","open":82150,"high":85793,"low":82150,"close":85313,"volume":213187,"rsi_14":48.39,"sma_20":89225.0,"sma_60":95716.67,"sma_120":98753.33},{"date":"2025-11-26","open":87146,"high":88018,"low":85888,"close":85984,"volume":37332,"rsi_14":44.44,"sma_20":89100.0,"sma_60":95425.0,"sma_120":98752.5},{"date":"2025-11-27","open":86022,"high":87566,"low":85732,"close":86794,"volume":299075,"rsi_14":51.57,"sma_20":89085.0,"sma_60":95176.67,"sma_120":98742.5},{"date":"2025-11-28","open":86176,"high":86176,"low":82246,"close":82438,"volume":234659,"rsi_14":38.75,"sma_20":88925.0,"sma_60":94873.33,"sma_120":98700.0},{"date":"2025-12-01","open":82917,"high":83780,"low":81767,"close":82629,"volume":165541,"rsi_14":42.99,"sma_20":88740.0,"sma_60":94561.67,"sma_120":98649.17},{"date":"2025-12-02","open":83588,"high":85217,"low":82725,"close":85217,"volume":185275,"rsi_14":47.06,"sma_20":88675.0,"sma_60":94376.67,"sma_120":98625.83},{"date":"2025-12-03","open":84451,"high":85217,"low":82342,"close":82821,"volume":205811,"rsi_14":46.09,"sma_20":88505.0,"sma_60":94128.33,"sma_120":98560.0},{"date":"2025-12-04","open":82821,"high":84355,"low":82821,"close":83780,"volume":115676,"rsi_14":42.54,"sma_20":88305.0,"sma_60":93871.67,"sma_120":98498.33},{"date":"2025-12-05","open":83013,"high":84834,"low":82629,"close":84259,"volume":201532,"rsi_14":49.04,"sma_20":88240.0,"sma_60":93628.33,"sma_120":98449.17},{"date":"2025-12-08","open":83780,"high":84738,"low":83013,"close":84355,"volume":164432,"rsi_14":52.82,"sma_20":88070.0,"sma_60":93395.0,"sma_120":98401.67},{"date":"2025-12-09","open":83780,"high":83875,"low":79562,"close":81096,"volume":258798,"rsi_14":43.24,"sma_20":87835.0,"sma_60":93138.33,"sma_120":98319.17},{"date":"2025-12-10","open":81671,"high":81671,"low":80137,"close":81096,"volume":262913,"rsi_14":43.44,"sma_20":87550.0,"sma_60":92888.33,"sma_120":98213.33},{"date":"2025-12-11","open":81671,"high":83684,"low":80520,"close":82342,"volume":368294,"rsi_14":44.93,"sma_20":87430.0,"sma_60":92656.67,"sma_120":98131.67},{"date":"2025-12-12","open":82917,"high":83444,"low":81000,"close":82629,"volume":402995,"rsi_14":51.22,"sma_20":87200.0,"sma_60":92425.0,"sma_120":98058.33},{"date":"2025-12-15","open":81862,"high":86751,"low":81096,"close":85505,"volume":253808,"rsi_14":50.5,"sma_20":87245.0,"sma_60":92271.67,"sma_120":97986.67},{"date":"2025-12-16","open":84451,"high":88764,"low":84307,"close":86272,"volume":374538,"rsi_14":52.88,"sma_20":87400.0,"sma_60":92116.67,"sma_120":97945.83},{"date":"2025-12-17","open":86559,"high":87230,"low":85505,"close":86272,"volume":154706,"rsi_14":50.25,"sma_20":87520.0,"sma_60":91955.0,"sma_120":97885.0},{"date":"2025-12-18","open":86751,"high":87230,"low":84642,"close":85984,"volume":152697,"rsi_14":61.49,"sma_20":87630.0,"sma_60":91655.0,"sma_120":97835.83},{"date":"2025-12-19","open":86655,"high":86943,"low":84546,"close":85026,"volume":219717,"rsi_14":57.4,"sma_20":87655.0,"sma_60":91373.33,"sma_120":97763.33},{"date":"2025-12-22","open":86272,"high":86464,"low":84738,"close":85697,"volume":103271,"rsi_14":51.68,"sma_20":87840.0,"sma_60":91116.67,"sma_120":97704.17},{"date":"2025-12-23","open":85984,"high":86559,"low":84738,"close":84930,"volume":69032,"rsi_14":58.33,"sma_20":87820.0,"sma_60":90863.33,"sma_120":97635.83},{"date":"2025-12-24","open":85026,"high":86272,"low":84642,"close":85217,"volume":65141,"rsi_14":56.0,"sma_20":87825.0,"sma_60":90646.67,"sma_120":97561.67},{"date":"2025-12-26","open":84930,"high":85505,"low":83492,"close":83875,"volume":57817,"rsi_14":48.51,"sma_20":87705.0,"sma_60":90438.33,"sma_120":97441.67},{"date":"2025-12-29","open":82246,"high":83492,"low":81096,"close":83109,"volume":94462,"rsi_14":45.39,"sma_20":87740.0,"sma_60":90216.67,"sma_120":97338.33},{"date":"2025-12-30","open":82438,"high":83875,"low":82150,"close":83300,"volume":135185,"rsi_14":60.55,"sma_20":87775.0,"sma_60":89998.33,"sma_120":97255.0},{"date":"2026-01-02","open":83396,"high":83780,"low":81958,"close":81958,"volume":191035,"rsi_14":53.66,"sma_20":87605.0,"sma_60":89781.67,"sma_120":97162.5},{"date":"2026-01-05","open":81383,"high":82342,"low":80137,"close":80233,"volume":263511,"rsi_14":41.41,"sma_20":87470.0,"sma_60":89540.0,"sma_120":97019.17},{"date":"2026-01-06","open":80233,"high":81383,"low":78220,"close":79466,"volume":205652,"rsi_14":37.59,"sma_20":87245.0,"sma_60":89286.67,"sma_120":96875.0},{"date":"2026-01-07","open":78316,"high":79945,"low":77741,"close":78987,"volume":239314,"rsi_14":18.52,"sma_20":86970.0,"sma_60":89105.0,"sma_120":96730.0},{"date":"2026-01-08","open":77836,"high":78603,"low":75728,"close":76111,"volume":374754,"rsi_14":9.23,"sma_20":86540.0,"sma_60":88873.33,"sma_120":96537.5},{"date":"2026-01-09","open":76303,"high":76782,"low":75152,"close":76303,"volume":199417,"rsi_14":10.61,"sma_20":86290.0,"sma_60":88641.67,"sma_120":96332.5},{"date":"2026-01-12","open":76015,"high":76974,"low":74769,"close":76494,"volume":287037,"rsi_14":12.21,"sma_20":86050.0,"sma_60":88411.67,"sma_120":96087.5},{"date":"2026-01-13","open":77165,"high":77357,"low":74865,"close":76015,"volume":428975,"rsi_14":12.7,"sma_20":85720.0,"sma_60":88158.33,"sma_120":95855.0},{"date":"2026-01-14","open":76207,"high":76686,"low":74577,"close":75152,"volume":423985,"rsi_14":7.03,"sma_20":85330.0,"sma_60":87890.0,"sma_120":95624.17},{"date":"2026-01-15","open":75152,"high":76494,"low":73810,"close":74386,"volume":589439,"rsi_14":7.03,"sma_20":84750.0,"sma_60":87616.67,"sma_120":95383.33},{"date":"2026-01-16","open":74673,"high":74865,"low":72181,"close":72948,"volume":570906,"rsi_14":30.68,"sma_20":88395.0,"sma_60":94946.67,"sma_120":98627.5},{"date":"2026-01-19","open":73374,"high":75016,"low":72505,"close":73761,"volume":275880,"rsi_14":6.98,"sma_20":83375.0,"sma_60":87031.67,"sma_120":94856.67},{"date":"2026-01-20","open":72852,"high":74481,"low":72373,"close":74002,"volume":338694,"rsi_14":13.18,"sma_20":82750.0,"sma_60":86780.0,"sma_120":94591.67},{"date":"2026-01-21","open":74386,"high":74865,"low":71893,"close":73523,"volume":295289,"rsi_14":11.36,"sma_20":82150.0,"sma_60":86513.33,"sma_120":94324.17},{"date":"2026-01-22","open":71893,"high":73906,"low":71606,"close":73427,"volume":518017,"rsi_14":12.61,"sma_20":81510.0,"sma_60":86243.33,"sma_120":94068.33},{"date":"2026-01-23","open":72852,"high":74577,"low":72660,"close":74194,"volume":352659,"rsi_14":21.1,"sma_20":80950.0,"sma_60":85998.33,"sma_120":93772.5},{"date":"2026-01-26","open":74098,"high":75057,"low":71989,"close":72181,"volume":306626,"rsi_14":18.85,"sma_20":80270.0,"sma_60":85731.67,"sma_120":93456.67},{"date":"2026-01-27","open":72564,"high":73619,"low":71989,"close":72756,"volume":278920,"rsi_14":23.58,"sma_20":79690.0,"sma_60":85493.33,"sma_120":93168.33},{"date":"2026-01-28","open":72948,"high":76686,"low":72660,"close":76303,"volume":410340,"rsi_14":50.77,"sma_20":79335.0,"sma_60":85333.33,"sma_120":92924.17},{"date":"2026-01-29","open":76494,"high":79466,"low":75248,"close":78220,"volume":426790,"rsi_14":56.76,"sma_20":79070.0,"sma_60":85195.0,"sma_120":92730.83},{"date":"2026-01-30","open":77741,"high":82246,"low":77070,"close":79945,"volume":521850,"rsi_14":60.98,"sma_20":78965.0,"sma_60":85081.67,"sma_120":92552.5},{"date":"2026-02-02","open":80712,"high":81000,"low":77932,"close":80137,"volume":483854,"rsi_14":63.35,"sma_20":78960.0,"sma_60":84978.33,"sma_120":92346.67},{"date":"2026-02-03","open":80904,"high":82533,"low":78699,"close":81191,"volume":550496,"rsi_14":69.33,"sma_20":79050.0,"sma_60":84866.67,"sma_120":92153.33},{"date":"2026-02-04","open":81096,"high":84067,"low":80520,"close":82533,"volume":355822,"rsi_14":43.65,"sma_20":88240.0,"sma_60":94645.0,"sma_120":98585.83},{"date":"2026-02-05","open":82629,"high":82821,"low":79658,"close":80233,"volume":310173,"rsi_14":43.33,"sma_20":87930.0,"sma_60":94291.67,"sma_120":98514.17},{"date":"2026-02-06","open":79083,"high":81671,"low":73331,"close":74961,"volume":617528,"rsi_14":36.99,"sma_20":87330.0,"sma_60":93928.33,"sma_120":98401.67},{"date":"2026-02-09","open":76590,"high":80520,"low":76015,"close":79178,"volume":418593,"rsi_14":44.17,"sma_20":86970.0,"sma_60":93616.67,"sma_120":98304.17},{"date":"2026-02-10","open":79178,"high":85888,"low":78124,"close":83684,"volume":467185,"rsi_14":46.58,"sma_20":86765.0,"sma_60":93358.33,"sma_120":98241.67},{"date":"2026-02-11","open":83684,"high":85409,"low":81671,"close":82629,"volume":385207,"rsi_14":47.89,"sma_20":86615.0,"sma_60":93086.67,"sma_120":98178.33},{"date":"2026-02-12","open":83013,"high":84451,"low":80712,"close":84259,"volume":599680,"rsi_14":51.0,"sma_20":86440.0,"sma_60":92851.67,"sma_120":98130.0},{"date":"2026-02-13","open":85984,"high":86751,"low":83492,"close":85888,"volume":562331,"rsi_14":51.96,"sma_20":86455.0,"sma_60":92678.33,"sma_120":98089.17},{"date":"2026-02-19","open":86464,"high":86655,"low":83875,"close":84738,"volume":261326,"rsi_14":50.86,"sma_20":86360.0,"sma_60":92491.67,"sma_120":98015.0},{"date":"2026-02-20","open":85313,"high":86655,"low":83588,"close":83684,"volume":583207,"rsi_14":49.14,"sma_20":86310.0,"sma_60":92283.33,"sma_120":97945.0},{"date":"2026-02-23","open":84451,"high":86464,"low":82629,"close":83013,"volume":696055,"rsi_14":50.89,"sma_20":86100.0,"sma_60":92058.33,"sma_120":97875.0},{"date":"2026-02-24","open":83204,"high":84067,"low":81575,"close":81575,"volume":843135,"rsi_14":46.01,"sma_20":85940.0,"sma_60":91836.67,"sma_120":97769.17},{"date":"2026-02-25","open":81671,"high":82438,"low":79562,"close":80329,"volume":780453,"rsi_14":50.34,"sma_20":83845.0,"sma_60":84205.0,"sma_120":89960.83},{"date":"2026-02-26","open":80712,"high":82629,"low":80329,"close":80616,"volume":786842,"rsi_14":60.64,"sma_20":85610.0,"sma_60":91318.33,"sma_120":97566.67},{"date":"2026-02-27","open":81096,"high":81383,"low":77165,"close":78507,"volume":7067695,"rsi_14":42.95,"sma_20":84585.0,"sma_60":83993.33,"sma_120":89585.0},{"date":"2026-03-03","open":77932,"high":81862,"low":77932,"close":78028,"volume":382449,"rsi_14":45.88,"sma_20":84675.0,"sma_60":83916.67,"sma_120":89395.0},{"date":"2026-03-04","open":76590,"high":77645,"low":70168,"close":70743,"volume":716752,"rsi_14":42.67,"sma_20":84285.0,"sma_60":83710.0,"sma_120":89135.83},{"date":"2026-03-05","open":75344,"high":75536,"low":70935,"close":71414,"volume":599640,"rsi_14":34.6,"sma_20":83840.0,"sma_60":83470.0,"sma_120":88923.33},{"date":"2026-03-06","open":69593,"high":72564,"low":69209,"close":72085,"volume":291417,"rsi_14":22.87,"sma_20":83420.0,"sma_60":83283.33,"sma_120":88705.83},{"date":"2026-03-09","open":68538,"high":70455,"low":65950,"close":69209,"volume":318961,"rsi_14":21.07,"sma_20":82795.0,"sma_60":83030.0,"sma_120":88450.83},{"date":"2026-03-10","open":71031,"high":71031,"low":67771,"close":69305,"volume":342977,"rsi_14":15.49,"sma_20":82105.0,"sma_60":82770.0,"sma_120":88199.17},{"date":"2026-03-11","open":69880,"high":72756,"low":68634,"close":71031,"volume":227134,"rsi_14":15.86,"sma_20":81625.0,"sma_60":82538.33,"sma_120":87966.67},{"date":"2026-03-12","open":70839,"high":72373,"low":70360,"close":71126,"volume":404848,"rsi_14":17.13,"sma_20":81425.0,"sma_60":82365.0,"sma_120":87751.67},{"date":"2026-03-13","open":69401,"high":72181,"low":69113,"close":70551,"volume":224380,"rsi_14":17.54,"sma_20":80975.0,"sma_60":82181.67,"sma_120":87535.0},{"date":"2026-03-16","open":70551,"high":72468,"low":70168,"close":70839,"volume":189948,"rsi_14":19.32,"sma_20":80305.0,"sma_60":86460.0,"sma_120":95461.67},{"date":"2026-03-17","open":71318,"high":72181,"low":71031,"close":71702,"volume":168710,"rsi_14":24.38,"sma_20":79735.0,"sma_60":86151.67,"sma_120":95253.33},{"date":"2026-03-18","open":71893,"high":72756,"low":71702,"close":71893,"volume":143759,"rsi_14":26.84,"sma_20":79090.0,"sma_60":85846.67,"sma_120":95024.17},{"date":"2026-03-19","open":70743,"high":71414,"low":69880,"close":69976,"volume":188595,"rsi_14":23.19,"sma_20":78260.0,"sma_60":85505.0,"sma_120":94764.17},{"date":"2026-03-20","open":70455,"high":72948,"low":70168,"close":71318,"volume":411340,"rsi_14":31.16,"sma_20":77560.0,"sma_60":85185.0,"sma_120":94474.17},{"date":"2026-03-23","open":68155,"high":69976,"low":67676,"close":67963,"volume":235735,"rsi_14":27.07,"sma_20":76740.0,"sma_60":84791.67,"sma_120":94171.67},{"date":"2026-03-24","open":69593,"high":70647,"low":68538,"close":69305,"volume":193707,"rsi_14":45.51,"sma_20":76025.0,"sma_60":84421.67,"sma_120":93890.0},{"date":"2026-03-25","open":70743,"high":71126,"low":69784,"close":71031,"volume":132748,"rsi_14":48.88,"sma_20":75475.0,"sma_60":84090.0,"sma_120":93620.0},{"date":"2026-03-26","open":71031,"high":71702,"low":69976,"close":70264,"volume":173669,"rsi_14":44.69,"sma_20":74950.0,"sma_60":83753.33,"sma_120":93330.83},{"date":"2026-03-27","open":69593,"high":70839,"low":68538,"close":70455,"volume":220156,"rsi_14":54.3,"sma_20":74420.0,"sma_60":83410.0,"sma_120":93045.83},{"date":"2026-03-30","open":68059,"high":70168,"low":67771,"close":69497,"volume":196815,"rsi_14":50.62,"sma_20":73950.0,"sma_60":83080.0,"sma_120":92741.67},{"date":"2026-03-31","open":68538,"high":71031,"low":68442,"close":69209,"volume":420265,"rsi_14":43.45,"sma_20":73490.0,"sma_60":82738.33,"sma_120":92436.67},{"date":"2026-04-01","open":71532,"high":71630,"low":69955,"close":70743,"volume":302293,"rsi_14":41.89,"sma_20":73390.0,"sma_60":82388.33,"sma_120":92140.83},{"date":"2026-04-02","open":70940,"high":73798,"low":69955,"close":70842,"volume":392096,"rsi_14":44.06,"sma_20":73260.0,"sma_60":82051.67,"sma_120":91799.17},{"date":"2026-04-03","open":71648,"high":73235,"low":71350,"close":71449,"volume":114054,"rsi_14":43.26,"sma_20":73100.0,"sma_60":81730.0,"sma_120":91455.83},{"date":"2026-04-06","open":70842,"high":72615,"low":70546,"close":71334,"volume":94171,"rsi_14":41.18,"sma_20":73110.0,"sma_60":81433.33,"sma_120":91138.33},{"date":"2026-04-07","open":71729,"high":78527,"low":71729,"close":76655,"volume":598258,"rsi_14":57.45,"sma_20":73385.0,"sma_60":81243.33,"sma_120":90879.17},{"date":"2026-04-08","open":78429,"high":79414,"low":76064,"close":77049,"volume":255400,"rsi_14":65.12,"sma_20":73590.0,"sma_60":81048.33,"sma_120":90657.5},{"date":"2026-04-09","open":76951,"high":77542,"low":73207,"close":73601,"volume":329711,"rsi_14":50.78,"sma_20":73615.0,"sma_60":80790.0,"sma_120":90406.67},{"date":"2026-04-10","open":73896,"high":75276,"low":72911,"close":74389,"volume":147623,"rsi_14":63.86,"sma_20":73710.0,"sma_60":80551.67,"sma_120":90133.33},{"date":"2026-04-13","open":75374,"high":79808,"low":74586,"close":78724,"volume":400651,"rsi_14":69.39,"sma_20":74010.0,"sma_60":80360.0,"sma_120":89900.0},{"date":"2026-04-14","open":78429,"high":81286,"low":78429,"close":80202,"volume":231692,"rsi_14":68.91,"sma_20":74340.0,"sma_60":80230.0,"sma_120":89673.33},{"date":"2026-04-15","open":80301,"high":82468,"low":79906,"close":80892,"volume":261434,"rsi_14":72.92,"sma_20":74695.0,"sma_60":80075.0,"sma_120":89478.33},{"date":"2026-04-16","open":81779,"high":83749,"low":81187,"close":82074,"volume":180698,"rsi_14":74.26,"sma_20":75210.0,"sma_60":79975.0,"sma_120":89277.5},{"date":"2026-04-17","open":82567,"high":83552,"low":81286,"close":82074,"volume":423536,"rsi_14":78.12,"sma_20":75655.0,"sma_60":79858.33,"sma_120":89080.83},{"date":"2026-04-20","open":83256,"high":84636,"low":81089,"close":81877,"volume":122920,"rsi_14":78.53,"sma_20":76265.0,"sma_60":79771.67,"sma_120":88892.5},{"date":"2026-04-21","open":81877,"high":82665,"low":79709,"close":80202,"volume":645573,"rsi_14":73.53,"sma_20":76720.0,"sma_60":79615.0,"sma_120":88697.5},{"date":"2026-04-22","open":79611,"high":80104,"low":78626,"close":79611,"volume":274247,"rsi_14":71.29,"sma_20":77055.0,"sma_60":79490.0,"sma_120":88500.83},{"date":"2026-04-23","open":81286,"high":81286,"low":77443,"close":78429,"volume":662931,"rsi_14":67.27,"sma_20":77370.0,"sma_60":79368.33,"sma_120":88298.33},{"date":"2026-04-24","open":79118,"high":86311,"low":78823,"close":84636,"volume":692190,"rsi_14":74.19,"sma_20":77990.0,"sma_60":79340.0,"sma_120":88146.67},{"date":"2026-04-27","open":85128,"high":87198,"low":84537,"close":84833,"volume":559551,"rsi_14":68.28,"sma_20":78670.0,"sma_60":79316.67,"sma_120":87995.83},{"date":"2026-04-28","open":85128,"high":86803,"low":83848,"close":84242,"volume":184991,"rsi_14":65.94,"sma_20":79335.0,"sma_60":79271.67,"sma_120":87833.33},{"date":"2026-04-29","open":86311,"high":88183,"low":85128,"close":86114,"volume":282711,"rsi_14":79.81,"sma_20":80115.0,"sma_60":79300.0,"sma_120":87673.33},{"date":"2026-04-30","open":86212,"high":88478,"low":84734,"close":84833,"volume":384403,"rsi_14":64.78,"sma_20":81750.0,"sma_60":76318.33,"sma_120":79642.5},{"date":"2026-05-04","open":86902,"high":87592,"low":84636,"close":85424,"volume":162916,"rsi_14":68.89,"sma_20":81560.0,"sma_60":79360.0,"sma_120":86802.5},{"date":"2026-05-06","open":84636,"high":86311,"low":81778,"close":81976,"volume":599845,"rsi_14":54.5,"sma_20":82100.0,"sma_60":79335.0,"sma_120":86662.5},{"date":"2026-05-07","open":81877,"high":86902,"low":80695,"close":85621,"volume":277014,"rsi_14":60.43,"sma_20":82555.0,"sma_60":79348.33,"sma_120":86542.5},{"date":"2026-05-08","open":86606,"high":88478,"low":84734,"close":86311,"volume":318992,"rsi_14":59.56,"sma_20":83025.0,"sma_60":79413.33,"sma_120":86415.83},{"date":"2026-05-11","open":87789,"high":97445,"low":87000,"close":91434,"volume":455997,"rsi_14":67.15,"sma_20":83930.0,"sma_60":79656.67,"sma_120":86335.0},{"date":"2026-05-12","open":92025,"high":92321,"low":87986,"close":90449,"volume":373454,"rsi_14":65.26,"sma_20":84745.0,"sma_60":79810.0,"sma_120":86250.0},{"date":"2026-05-13","open":93109,"high":95770,"low":91533,"close":93208,"volume":427277,"rsi_14":72.3,"sma_20":85480.0,"sma_60":79931.67,"sma_120":86205.0},{"date":"2026-05-14","open":93306,"high":96065,"low":91434,"close":94784,"volume":305818,"rsi_14":75.16,"sma_20":86220.0,"sma_60":80098.33,"sma_120":86176.67},{"date":"2026-05-15","open":94784,"high":95967,"low":92223,"close":93306,"volume":579237,"rsi_14":74.43,"sma_20":86850.0,"sma_60":80211.67,"sma_120":86134.17},{"date":"2026-05-18","open":93208,"high":93208,"low":89168,"close":91139,"volume":246050,"rsi_14":62.31,"sma_20":87310.0,"sma_60":80260.0,"sma_120":86070.83},{"date":"2026-05-19","open":92420,"high":93700,"low":86015,"close":89759,"volume":310244,"rsi_14":58.93,"sma_20":87700.0,"sma_60":80305.0,"sma_120":86010.0},{"date":"2026-05-20","open":89956,"high":90942,"low":84636,"close":86902,"volume":292672,"rsi_14":54.46,"sma_20":87955.0,"sma_60":80320.0,"sma_120":85917.5},{"date":"2026-05-21","open":87887,"high":93602,"low":87789,"close":92321,"volume":308033,"rsi_14":59.29,"sma_20":88570.0,"sma_60":80438.33,"sma_120":85867.5},{"date":"2026-05-22","open":94686,"high":94883,"low":90745,"close":92814,"volume":323450,"rsi_14":62.24,"sma_20":89240.0,"sma_60":80590.0,"sma_120":85755.0},{"date":"2026-05-26","open":96459,"high":97642,"low":92124,"close":92321,"volume":369422,"rsi_14":60.61,"sma_20":89945.0,"sma_60":80755.0,"sma_120":85655.83},{"date":"2026-05-27","open":91927,"high":93208,"low":88873,"close":90153,"volume":189586,"rsi_14":63.09,"sma_20":90225.0,"sma_60":80878.33,"sma_120":85545.0},{"date":"2026-05-28","open":90848,"high":93430,"low":90054,"close":91742,"volume":246327,"rsi_14":59.52,"sma_20":90540.0,"sma_60":81053.33,"sma_120":85450.0},{"date":"2026-05-29","open":93728,"high":93728,"low":88068,"close":89359,"volume":338505,"rsi_14":53.92,"sma_20":90765.0,"sma_60":81196.67,"sma_120":85350.83},{"date":"2026-06-01","open":89359,"high":90551,"low":87473,"close":89359,"volume":197829,"rsi_14":44.49,"sma_20":90895.0,"sma_60":81466.67,"sma_120":85267.5},{"date":"2026-06-02","open":91246,"high":94323,"low":89756,"close":93926,"volume":350751,"rsi_14":54.83,"sma_20":91320.0,"sma_60":81801.67,"sma_120":85222.5},{"date":"2026-06-04","open":93331,"high":96210,"low":91444,"close":92338,"volume":261608,"rsi_14":47.12,"sma_20":91635.0,"sma_60":82098.33,"sma_120":85164.17},{"date":"2026-06-05","open":94721,"high":97600,"low":92735,"close":93529,"volume":389470,"rsi_14":46.35,"sma_20":92185.0,"sma_60":82465.0,"sma_120":85128.33},{"date":"2026-06-08","open":89955,"high":92536,"low":84593,"close":86778,"volume":462152,"rsi_14":38.84,"sma_20":92210.0,"sma_60":82716.67,"sma_120":85038.33},{"date":"2026-06-09","open":87075,"high":92636,"low":86976,"close":91742,"volume":229286,"rsi_14":49.86,"sma_20":92450.0,"sma_60":83021.67,"sma_120":84990.83},{"date":"2026-06-10","open":89161,"high":92139,"low":88664,"close":91345,"volume":361717,"rsi_14":51.3,"sma_20":92410.0,"sma_60":83318.33,"sma_120":84980.0},{"date":"2026-06-11","open":91246,"high":91742,"low":85487,"close":91345,"volume":586697,"rsi_14":56.01,"sma_20":92420.0,"sma_60":83625.0,"sma_120":84969.17},{"date":"2026-06-12","open":92238,"high":92338,"low":87870,"close":88366,"volume":228148,"rsi_14":41.92,"sma_20":92140.0,"sma_60":83876.67,"sma_120":84931.67},{"date":"2026-06-15","open":89558,"high":92437,"low":87572,"close":90650,"volume":227541,"rsi_14":45.31,"sma_20":91895.0,"sma_60":84151.67,"sma_120":84912.5},{"date":"2026-06-16","open":91047,"high":92735,"low":89558,"close":90551,"volume":235715,"rsi_14":45.9,"sma_20":91720.0,"sma_60":84421.67,"sma_120":84885.0},{"date":"2026-06-17","open":91047,"high":92834,"low":89657,"close":91146,"volume":151592,"rsi_14":43.41,"sma_20":91425.0,"sma_60":86546.67,"sma_120":84760.83},{"date":"2026-06-18","open":90451,"high":92238,"low":89359,"close":90352,"volume":177300,"rsi_14":47.57,"sma_20":91680.0,"sma_60":85011.67,"sma_120":84837.5},{"date":"2026-06-19","open":90153,"high":90551,"low":85388,"close":86778,"volume":484791,"rsi_14":45.67,"sma_20":91640.0,"sma_60":85286.67,"sma_120":84786.67},{"date":"2026-06-22","open":87870,"high":88565,"low":85288,"close":85388,"volume":132405,"rsi_14":43.63,"sma_20":91255.0,"sma_60":85515.0,"sma_120":84719.17},{"date":"2026-06-23","open":84990,"high":88168,"low":84395,"close":85388,"volume":192243,"rsi_14":33.96,"sma_20":90845.0,"sma_60":85713.33,"sma_120":84666.67},{"date":"2026-06-24","open":86380,"high":86877,"low":82508,"close":85685,"volume":191574,"rsi_14":36.86,"sma_20":90475.0,"sma_60":85930.0,"sma_120":84613.33},{"date":"2026-06-25","open":85983,"high":90054,"low":85785,"close":86380,"volume":172744,"rsi_14":35.6,"sma_20":90250.0,"sma_60":86155.0,"sma_120":84565.0},{"date":"2026-06-26","open":85685,"high":86678,"low":82905,"close":85090,"volume":303280,"rsi_14":45.64,"sma_20":89915.0,"sma_60":86375.0,"sma_120":84511.67},{"date":"2026-06-29","open":86380,"high":91444,"low":84295,"close":90650,"volume":162732,"rsi_14":47.26,"sma_20":89980.0,"sma_60":86693.33,"sma_120":84511.67},{"date":"2026-06-30","open":89756,"high":92040,"low":87969,"close":89657,"volume":266857,"rsi_14":45.89,"sma_20":89995.0,"sma_60":87001.67,"sma_120":84512.5},{"date":"2026-07-01","open":90551,"high":94621,"low":89657,"close":94324,"volume":216004,"rsi_14":55.91,"sma_20":90015.0,"sma_60":87386.67,"sma_120":84560.83},{"date":"2026-07-02","open":94621,"high":99784,"low":91742,"close":95416,"volume":203239,"rsi_14":65.11,"sma_20":90170.0,"sma_60":87788.33,"sma_120":84612.5},{"date":"2026-07-03","open":98593,"high":98791,"low":92636,"close":94721,"volume":202258,"rsi_14":59.36,"sma_20":90230.0,"sma_60":88171.67,"sma_120":84655.83},{"date":"2026-07-06","open":95813,"high":97401,"low":91444,"close":94324,"volume":143598,"rsi_14":58.56,"sma_20":90610.0,"sma_60":88458.33,"sma_120":84699.17},{"date":"2026-07-07","open":94721,"high":96409,"low":93331,"close":96111,"volume":142388,"rsi_14":60.68,"sma_20":90830.0,"sma_60":88768.33,"sma_120":84744.17},{"date":"2026-07-08","open":98791,"high":99288,"low":89558,"close":91047,"volume":187490,"rsi_14":51.26,"sma_20":90815.0,"sma_60":89051.67,"sma_120":84765.0},{"date":"2026-07-09","open":91941,"high":92636,"low":83700,"close":84395,"volume":299296,"rsi_14":46.1,"sma_20":90465.0,"sma_60":89210.0,"sma_120":84711.67},{"date":"2026-07-10","open":86380,"high":92238,"low":85884,"close":89260,"volume":166662,"rsi_14":55.69,"sma_20":90510.0,"sma_60":89376.67,"sma_120":84716.67},{"date":"2026-07-13","open":90253,"high":93033,"low":89955,"close":91047,"volume":155203,"rsi_14":57.89,"sma_20":90530.0,"sma_60":89548.33,"sma_120":84728.33},{"date":"2026-07-14","open":94721,"high":95316,"low":91444,"close":93529,"volume":486271,"rsi_14":60.31,"sma_20":90680.0,"sma_60":89750.0,"sma_120":84777.5},{"date":"2026-07-15","open":94820,"high":97203,"low":92933,"close":95019,"volume":169242,"rsi_14":61.13,"sma_20":90875.0,"sma_60":89956.67,"sma_120":84818.33},{"date":"2026-07-16","open":95316,"high":97799,"low":94423,"close":96011,"volume":320127,"rsi_14":64.18,"sma_20":91160.0,"sma_60":90180.0,"sma_120":84888.33},{"date":"2026-07-20","open":95912,"high":96011,"low":89458,"close":91742,"volume":142960,"rsi_14":51.47,"sma_20":91410.0,"sma_60":90335.0,"sma_120":84934.17},{"date":"2026-07-21","open":89756,"high":94522,"low":89657,"close":92834,"volume":120285,"rsi_14":54.26,"sma_20":91785.0,"sma_60":90536.67,"sma_120":84983.33},{"date":"2026-07-22","open":93331,"high":95416,"low":90551,"close":91146,"volume":96942,"rsi_14":45.38,"sma_20":92075.0,"sma_60":90720.0,"sma_120":85019.17},{"date":"2026-07-23","open":89359,"high":91643,"low":88366,"close":90054,"volume":117733,"rsi_14":42.2,"sma_20":92295.0,"sma_60":90905.0,"sma_120":85040.0},{"date":"2026-07-24","open":88664,"high":91345,"low":88267,"close":91146,"volume":161975,"rsi_14":44.86,"sma_20":92535.0,"sma_60":91003.33,"sma_120":85090.83},{"date":"2026-07-27","open":91841,"high":94026,"low":90054,"close":91643,"volume":132801,"rsi_14":46.15,"sma_20":92865.0,"sma_60":91106.67,"sma_120":85118.33},{"date":"2026-07-28","open":90848,"high":92834,"low":89161,"close":90551,"volume":197217,"rsi_14":41.86,"sma_20":92860.0,"sma_60":91201.67,"sma_120":85138.33},{"date":"2026-07-29","open":90848,"high":94621,"low":87373,"close":89955,"volume":297231,"rsi_14":48.16,"sma_20":92875.0,"sma_60":91255.0,"sma_120":85259.17},{"date":"2026-07-30","open":91841,"high":93628,"low":88962,"close":90551,"volume":246712,"rsi_14":63.03,"sma_20":92685.0,"sma_60":91340.0,"sma_120":85324.17},{"date":"2026-07-31","open":89061,"high":92536,"low":88565,"close":90848,"volume":228656,"rsi_14":54.17,"sma_20":92455.0,"sma_60":91420.0,"sma_120":85390.0},{"date":"2026-08-03","open":88366,"high":92933,"low":88267,"close":91543,"volume":174811,"rsi_14":51.38,"sma_20":92295.0,"sma_60":91570.0,"sma_120":85452.5},{"date":"2026-08-04","open":90948,"high":93628,"low":90650,"close":93628,"volume":194264,"rsi_14":50.28,"sma_20":92260.0,"sma_60":91693.33,"sma_120":85520.83},{"date":"2026-08-05","open":92437,"high":95019,"low":91345,"close":92139,"volume":217437,"rsi_14":41.81,"sma_20":92060.0,"sma_60":91780.0,"sma_120":85596.67},{"date":"2026-08-06","open":92636,"high":95912,"low":92338,"close":95912,"volume":189009,"rsi_14":49.76,"sma_20":92305.0,"sma_60":91843.33,"sma_120":85750.0},{"date":"2026-08-07","open":95019,"high":95912,"low":91345,"close":95019,"volume":154253,"rsi_14":59.65,"sma_20":92840.0,"sma_60":91908.33,"sma_120":85859.17},{"date":"2026-08-10","open":93926,"high":94125,"low":88168,"close":93628,"volume":236197,"rsi_14":52.3,"sma_20":93060.0,"sma_60":91903.33,"sma_120":85917.5},{"date":"2026-08-11","open":93132,"high":99685,"low":92437,"close":96905,"volume":185031,"rsi_14":65.26,"sma_20":93355.0,"sma_60":91926.67,"sma_120":86012.5},{"date":"2026-08-12","open":97898,"high":100976,"low":94423,"close":95118,"volume":199622,"rsi_14":62.94,"sma_20":93435.0,"sma_60":91945.0,"sma_120":86078.33},{"date":"2026-08-13","open":94224,"high":96905,"low":93827,"close":96508,"volume":209752,"rsi_14":63.5,"sma_20":93510.0,"sma_60":92023.33,"sma_120":86141.67},{"date":"2026-08-14","open":94621,"high":98295,"low":94423,"close":97501,"volume":81317,"rsi_14":64.39,"sma_20":93585.0,"sma_60":92141.67,"sma_120":86223.33},{"date":"2026-08-18","open":96607,"high":97203,"low":94522,"close":95813,"volume":171027,"rsi_14":62.56,"sma_20":93790.0,"sma_60":92280.0,"sma_120":86300.0},{"date":"2026-08-19","open":94026,"high":94026,"low":91246,"close":92834,"volume":126408,"rsi_14":56.17,"sma_20":93790.0,"sma_60":92276.67,"sma_120":86357.5},{"date":"2026-08-20","open":92636,"high":94224,"low":91543,"close":92735,"volume":172573,"rsi_14":54.78,"sma_20":93870.0,"sma_60":92263.33,"sma_120":86426.67},{"date":"2026-08-21","open":91543,"high":96011,"low":91146,"close":95217,"volume":123816,"rsi_14":58.73,"sma_20":94130.0,"sma_60":92300.0,"sma_120":86527.5},{"date":"2026-08-24","open":95217,"high":98196,"low":94423,"close":96806,"volume":134144,"rsi_14":60.15,"sma_20":94415.0,"sma_60":92400.0,"sma_120":86639.17},{"date":"2026-08-25","open":96409,"high":99089,"low":94919,"close":97997,"volume":182271,"rsi_14":58.73,"sma_20":94735.0,"sma_60":92505.0,"sma_120":86779.17},{"date":"2026-08-26","open":98692,"high":99685,"low":97004,"close":99288,"volume":128492,"rsi_14":64.4,"sma_20":95175.0,"sma_60":92671.67,"sma_120":86934.17},{"date":"2026-08-27","open":100678,"high":100877,"low":97104,"close":97600,"volume":125705,"rsi_14":53.71,"sma_20":95560.0,"sma_60":92810.0,"sma_120":87138.33},{"date":"2026-08-28","open":97200,"high":100600,"low":94800,"close":100400,"volume":166464,"rsi_14":59.75,"sma_20":96020.0,"sma_60":92906.67,"sma_120":87354.17},{"date":"2026-08-31","open":100100,"high":100200,"low":96300,"close":96900,"volume":266126,"rsi_14":54.96,"sma_20":96290.0,"sma_60":92971.67,"sma_120":87535.0},{"date":"2026-09-01","open":96000,"high":98950,"low":94500,"close":97800,"volume":81940,"rsi_14":50.42,"sma_20":96570.0,"sma_60":93031.67,"sma_120":87748.33},{"date":"2026-09-02","open":97700,"high":100500,"low":97200,"close":98700,"volume":225881,"rsi_14":56.33,"sma_20":96790.0,"sma_60":93220.0,"sma_120":87968.33},{"date":"2026-09-03","open":98700,"high":101000,"low":96700,"close":98200,"volume":150398,"rsi_14":52.27,"sma_20":97060.0,"sma_60":93316.67,"sma_120":88169.17},{"date":"2026-09-04","open":98900,"high":100600,"low":98700,"close":99400,"volume":110383,"rsi_14":52.7,"sma_20":97200.0,"sma_60":93440.0,"sma_120":88379.17},{"date":"2026-09-07","open":99900,"high":100100,"low":96500,"close":97700,"volume":113972,"rsi_14":52.7,"sma_20":97300.0,"sma_60":93535.0,"sma_120":88580.0},{"date":"2026-09-08","open":99900,"high":100700,"low":97400,"close":99800,"volume":156126,"rsi_14":64.79,"sma_20":97575.0,"sma_60":93715.0,"sma_120":88795.83},{"date":"2026-09-09","open":99800,"high":99800,"low":97500,"close":97800,"volume":92106,"rsi_14":59.48,"sma_20":97585.0,"sma_60":93823.33,"sma_120":88987.5},{"date":"2026-09-10","open":96400,"high":97500,"low":94400,"close":96200,"volume":254789,"rsi_14":50.67,"sma_20":97605.0,"sma_60":93906.67,"sma_120":89164.17},{"date":"2026-09-11","open":94300,"high":95900,"low":94100,"close":95200,"volume":308687,"rsi_14":44.7,"sma_20":97505.0,"sma_60":93963.33,"sma_120":89349.17},{"date":"2026-09-14","open":94800,"high":102600,"low":93500,"close":99700,"volume":305149,"rsi_14":52.0,"sma_20":97580.0,"sma_60":94108.33,"sma_120":89560.0},{"date":"2026-09-15","open":99200,"high":104000,"low":98200,"close":100900,"volume":242446,"rsi_14":51.81,"sma_20":97800.0,"sma_60":94333.33,"sma_120":89810.0},{"date":"2026-09-16","open":102500,"high":108500,"low":102400,"close":107600,"volume":242216,"rsi_14":65.55,"sma_20":98505.0,"sma_60":94693.33,"sma_120":90104.17},{"date":"2026-09-17","open":108400,"high":109200,"low":105700,"close":108400,"volume":177567,"rsi_14":63.99,"sma_20":99255.0,"sma_60":95066.67,"sma_120":90390.0},{"date":"2026-09-18","open":108400,"high":108500,"low":100500,"close":101500,"volume":486587,"rsi_14":57.19,"sma_20":99535.0,"sma_60":95320.0,"sma_120":90625.0},{"date":"2026-09-21","open":100500,"high":102500,"low":98600,"close":101100,"volume":252063,"rsi_14":55.24,"sma_20":99715.0,"sma_60":95555.0,"sma_120":90855.0},{"date":"2026-09-22","open":100700,"high":102000,"low":98200,"close":99500,"volume":126495,"rsi_14":51.24,"sma_20":99755.0,"sma_60":95785.0,"sma_120":91080.0},{"date":"2026-09-23","open":100000,"high":100400,"low":97700,"close":99700,"volume":236952,"rsi_14":52.35,"sma_20":99740.0,"sma_60":95925.0,"sma_120":91309.17},{"date":"2026-09-28","open":99800,"high":101800,"low":98800,"close":100700,"volume":136261,"rsi_14":52.05,"sma_20":99860.0,"sma_60":96098.33,"sma_120":91550.0},{"date":"2026-09-29","open":100700,"high":102900,"low":98300,"close":101200,"volume":157833,"rsi_14":55.74,"sma_20":99900.0,"sma_60":96201.67,"sma_120":91794.17},{"date":"2026-09-30","open":101600,"high":101900,"low":99000,"close":99400,"volume":196964,"rsi_14":49.34,"sma_20":100025.0,"sma_60":96256.67,"sma_120":92022.5},{"date":"2026-10-01","open":99600,"high":100100,"low":98200,"close":99100,"volume":94742,"rsi_14":52.28,"sma_20":100090.0,"sma_60":96318.33,"sma_120":92245.0},{"date":"2026-10-02","open":99200,"high":102400,"low":98400,"close":102400,"volume":107081,"rsi_14":60.26,"sma_20":100275.0,"sma_60":96441.67,"sma_120":92450.0},{"date":"2026-10-06","open":102100,"high":103000,"low":98600,"close":100300,"volume":206000,"rsi_14":58.15,"sma_20":100380.0,"sma_60":96500.0,"sma_120":92634.17},{"date":"2026-10-07","open":99900,"high":103300,"low":99700,"close":101100,"volume":116501,"rsi_14":52.54,"sma_20":100465.0,"sma_60":96656.67,"sma_120":92854.17},{"date":"2026-10-08","open":101700,"high":103900,"low":100200,"close":100300,"volume":159119,"rsi_14":48.9,"sma_20":100595.0,"sma_60":96911.67,"sma_120":93060.83},{"date":"2026-10-12","open":100300,"high":103800,"low":100300,"close":102400,"volume":218995,"rsi_14":38.5,"sma_20":100725.0,"sma_60":97120.0,"sma_120":93248.33},{"date":"2026-10-13","open":101400,"high":101800,"low":98600,"close":100800,"volume":117897,"rsi_14":33.76,"sma_20":100875.0,"sma_60":97271.67,"sma_120":93410.0},{"date":"2026-10-14","open":103000,"high":105600,"low":101800,"close":103500,"volume":180567,"rsi_14":55.21,"sma_20":101240.0,"sma_60":97426.67,"sma_120":93588.33},{"date":"2026-10-15","open":104100,"high":107400,"low":101400,"close":106800,"volume":272183,"rsi_14":62.9,"sma_20":101820.0,"sma_60":97611.67,"sma_120":93784.17},{"date":"2026-10-16","open":106000,"high":110900,"low":105700,"close":109400,"volume":250450,"rsi_14":71.43,"sma_20":102305.0,"sma_60":97823.33,"sma_120":94001.67},{"date":"2026-10-19","open":106800,"high":109700,"low":104900,"close":106900,"volume":183563,"rsi_14":64.17,"sma_20":102605.0,"sma_60":98065.0,"sma_120":94200.0},{"date":"2026-10-20","open":107700,"high":111800,"low":106400,"close":108400,"volume":148483,"rsi_14":64.86,"sma_20":102645.0,"sma_60":98313.33,"sma_120":94425.0},{"date":"2026-10-21","open":107400,"high":108500,"low":105500,"close":105900,"volume":151378,"rsi_14":58.42,"sma_20":102520.0,"sma_60":98548.33,"sma_120":94634.17},{"date":"2026-10-22","open":105600,"high":108200,"low":105000,"close":106200,"volume":175959,"rsi_14":62.88,"sma_20":102755.0,"sma_60":98806.67,"sma_120":94855.83},{"date":"2026-10-23","open":106100,"high":106799,"low":103702,"close":105500,"volume":128456}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9520.621036018996,"pbr":1.95,"per":11.08,"roa":2.29,"roe":4.67,"grade":"C","comment":"PER 11.13배, ROE 4.67%","revenue":5301714629368.0,"analysis":"PER 11.1배입니다. ROE 4.7%입니다. 시가총액 7.50조. 매출 5.30조, 영업이익 9288.26억.","eps_basis":"TTM","debt_ratio":1.0356375666960411,"market_cap":7465992033500,"net_income":683460301521.0,"total_debt":3957380867734.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.63,"total_assets":7778583376213.0,"total_equity":3821202508479.0,"profit_margin":12.89,"revenue_basis":"TTM","dividend_yield":2.35,"net_income_basis":"TTM","operating_income":928826405645.0,"operating_margin":17.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":105500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":94000.0},{"date":"2016-10-25","close":91600.0},{"date":"2016-10-26","close":89400.0},{"date":"2016-10-27","close":91300.0},{"date":"2016-10-28","close":92300.0},{"date":"2016-10-31","close":89600.0},{"date":"2016-11-01","close":91700.0},{"date":"2016-11-02","close":88800.0},{"date":"2016-11-03","close":87700.0},{"date":"2016-11-04","close":87400.0},{"date":"2016-11-07","close":90500.0},{"date":"2016-11-08","close":93800.0},{"date":"2016-11-09","close":93600.0},{"date":"2016-11-10","close":93500.0},{"date":"2016-11-11","close":90000.0},{"date":"2016-11-14","close":91000.0},{"date":"2016-11-15","close":87300.0},{"date":"2016-11-16","close":87000.0},{"date":"2016-11-17","close":87500.0},{"date":"2016-11-18","close":89900.0},{"date":"2016-11-21","close":88900.0},{"date":"2016-11-22","close":90100.0},{"date":"2016-11-23","close":90700.0},{"date":"2016-11-24","close":90200.0},{"date":"2016-11-25","close":90200.0},{"date":"2016-11-28","close":89500.0},{"date":"2016-11-29","close":87400.0},{"date":"2016-11-30","close":84500.0},{"date":"2016-12-01","close":85400.0},{"date":"2016-12-02","close":85100.0},{"date":"2016-12-05","close":86700.0},{"date":"2016-12-06","close":87700.0},{"date":"2016-12-07","close":88300.0},{"date":"2016-12-08","close":88100.0},{"date":"2016-12-09","close":89000.0},{"date":"2016-12-12","close":88900.0},{"date":"2016-12-13","close":90600.0},{"date":"2016-12-14","close":90300.0},{"date":"2016-12-15","close":90500.0},{"date":"2016-12-16","close":90600.0},{"date":"2016-12-19","close":91000.0},{"date":"2016-12-20","close":89400.0},{"date":"2016-12-21","close":89000.0},{"date":"2016-12-22","close":89100.0},{"date":"2016-12-23","close":90900.0},{"date":"2016-12-26","close":91400.0},{"date":"2016-12-27","close":89700.0},{"date":"2016-12-28","close":88000.0},{"date":"2016-12-29","close":88300.0},{"date":"2017-01-02","close":88100.0},{"date":"2017-01-03","close":88600.0},{"date":"2017-01-04","close":89200.0},{"date":"2017-01-05","close":91500.0},{"date":"2017-01-06","close":92000.0},{"date":"2017-01-09","close":89500.0},{"date":"2017-01-10","close":89900.0},{"date":"2017-01-11","close":92600.0},{"date":"2017-01-12","close":90100.0},{"date":"2017-01-13","close":90800.0},{"date":"2017-01-16","close":88800.0},{"date":"2017-01-17","close":88100.0},{"date":"2017-01-18","close":87000.0},{"date":"2017-01-19","close":86200.0},{"date":"2017-01-20","close":87600.0},{"date":"2017-01-23","close":86900.0},{"date":"2017-01-24","close":88100.0},{"date":"2017-01-25","close":86000.0},{"date":"2017-01-26","close":86600.0},{"date":"2017-01-31","close":87500.0},{"date":"2017-02-01","close":87900.0},{"date":"2017-02-02","close":86500.0},{"date":"2017-02-03","close":85400.0},{"date":"2017-02-06","close":85700.0},{"date":"2017-02-07","close":85600.0},{"date":"2017-02-08","close":86000.0},{"date":"2017-02-09","close":85500.0},{"date":"2017-02-10","close":85900.0},{"date":"2017-02-13","close":88500.0},{"date":"2017-02-14","close":89800.0},{"date":"2017-02-15","close":89000.0},{"date":"2017-02-16","close":89300.0},{"date":"2017-02-17","close":88100.0},{"date":"2017-02-20","close":88500.0},{"date":"2017-02-21","close":89700.0},{"date":"2017-02-22","close":90000.0},{"date":"2017-02-23","close":90400.0},{"date":"2017-02-24","close":89700.0},{"date":"2017-02-27","close":90200.0},{"date":"2017-02-28","close":89500.0},{"date":"2017-03-02","close":88600.0},{"date":"2017-03-03","close":90000.0},{"date":"2017-03-06","close":91500.0},{"date":"2017-03-07","close":90300.0},{"date":"2017-03-08","close":89200.0},{"date":"2017-03-09","close":89600.0},{"date":"2017-03-10","close":89400.0},{"date":"2017-03-13","close":89000.0},{"date":"2017-03-14","close":87600.0},{"date":"2017-03-15","close":88100.0},{"date":"2017-03-16","close":87600.0},{"date":"2017-03-17","close":87600.0},{"date":"2017-03-20","close":88100.0},{"date":"2017-03-21","close":89200.0},{"date":"2017-03-22","close":89200.0},{"date":"2017-03-23","close":90900.0},{"date":"2017-03-24","close":94800.0},{"date":"2017-03-27","close":93800.0},{"date":"2017-03-28","close":92500.0},{"date":"2017-03-29","close":92200.0},{"date":"2017-03-30","close":92900.0},{"date":"2017-03-31","close":96200.0},{"date":"2017-04-03","close":96800.0},{"date":"2017-04-04","close":96400.0},{"date":"2017-04-05","close":96200.0},{"date":"2017-04-06","close":95900.0},{"date":"2017-04-07","close":98600.0},{"date":"2017-04-10","close":97700.0},{"date":"2017-04-11","close":97500.0},{"date":"2017-04-12","close":98100.0},{"date":"2017-04-13","close":100500.0},{"date":"2017-04-14","close":99500.0},{"date":"2017-04-17","close":99500.0},{"date":"2017-04-18","close":101000.0},{"date":"2017-04-19","close":103500.0},{"date":"2017-04-20","close":104000.0},{"date":"2017-04-21","close":103500.0},{"date":"2017-04-24","close":102000.0},{"date":"2017-04-25","close":100500.0},{"date":"2017-04-26","close":101500.0},{"date":"2017-04-27","close":100500.0},{"date":"2017-04-28","close":100500.0},{"date":"2017-05-02","close":99300.0},{"date":"2017-05-04","close":106000.0},{"date":"2017-05-08","close":111000.0},{"date":"2017-05-10","close":106500.0},{"date":"2017-05-11","close":110500.0},{"date":"2017-05-12","close":106000.0},{"date":"2017-05-15","close":105000.0},{"date":"2017-05-16","close":99100.0},{"date":"2017-05-17","close":98900.0},{"date":"2017-05-18","close":100500.0},{"date":"2017-05-19","close":101000.0},{"date":"2017-05-22","close":101000.0},{"date":"2017-05-23","close":100500.0},{"date":"2017-05-24","close":101000.0},{"date":"2017-05-25","close":99200.0},{"date":"2017-05-26","close":99800.0},{"date":"2017-05-29","close":101000.0},{"date":"2017-05-30","close":102000.0},{"date":"2017-05-31","close":100500.0},{"date":"2017-06-01","close":101000.0},{"date":"2017-06-02","close":102000.0},{"date":"2017-06-05","close":102500.0},{"date":"2017-06-07","close":103000.0},{"date":"2017-06-08","close":104500.0},{"date":"2017-06-09","close":104500.0},{"date":"2017-06-12","close":105000.0},{"date":"2017-06-13","close":106000.0},{"date":"2017-06-14","close":105500.0},{"date":"2017-06-15","close":102000.0},{"date":"2017-06-16","close":102500.0},{"date":"2017-06-19","close":104500.0},{"date":"2017-06-20","close":103000.0},{"date":"2017-06-21","close":103500.0},{"date":"2017-06-22","close":104500.0},{"date":"2017-06-23","close":104000.0},{"date":"2017-06-26","close":103500.0},{"date":"2017-06-27","close":103000.0},{"date":"2017-06-28","close":103500.0},{"date":"2017-06-29","close":103000.0},{"date":"2017-06-30","close":104000.0},{"date":"2017-07-03","close":105000.0},{"date":"2017-07-04","close":105500.0},{"date":"2017-07-05","close":103000.0},{"date":"2017-07-06","close":102500.0},{"date":"2017-07-07","close":105000.0},{"date":"2017-07-10","close":104000.0},{"date":"2017-07-11","close":100000.0},{"date":"2017-07-12","close":100000.0},{"date":"2017-07-13","close":99900.0},{"date":"2017-07-14","close":97500.0},{"date":"2017-07-17","close":102500.0},{"date":"2017-07-18","close":102000.0},{"date":"2017-07-19","close":95900.0},{"date":"2017-07-20","close":98300.0},{"date":"2017-07-21","close":100500.0},{"date":"2017-07-24","close":100500.0},{"date":"2017-07-25","close":100500.0},{"date":"2017-07-26","close":100000.0},{"date":"2017-07-27","close":99900.0},{"date":"2017-07-28","close":99600.0},{"date":"2017-07-31","close":99100.0},{"date":"2017-08-01","close":97900.0},{"date":"2017-08-02","close":97800.0},{"date":"2017-08-03","close":98800.0},{"date":"2017-08-04","close":97600.0},{"date":"2017-08-07","close":97900.0},{"date":"2017-08-08","close":98100.0},{"date":"2017-08-09","close":98500.0},{"date":"2017-08-10","close":99300.0},{"date":"2017-08-11","close":99500.0},{"date":"2017-08-14","close":99800.0},{"date":"2017-08-16","close":101000.0},{"date":"2017-08-17","close":99900.0},{"date":"2017-08-18","close":97900.0},{"date":"2017-08-21","close":96600.0},{"date":"2017-08-22","close":98700.0},{"date":"2017-08-23","close":98800.0},{"date":"2017-08-24","close":98400.0},{"date":"2017-08-25","close":97300.0},{"date":"2017-08-28","close":98100.0},{"date":"2017-08-29","close":98600.0},{"date":"2017-08-30","close":99600.0},{"date":"2017-08-31","close":98800.0},{"date":"2017-09-01","close":96200.0},{"date":"2017-09-04","close":96100.0},{"date":"2017-09-05","close":96600.0},{"date":"2017-09-06","close":96600.0},{"date":"2017-09-07","close":97300.0},{"date":"2017-09-08","close":97900.0},{"date":"2017-09-11","close":98900.0},{"date":"2017-09-12","close":99000.0},{"date":"2017-09-13","close":97000.0},{"date":"2017-09-14","close":99400.0},{"date":"2017-09-15","close":97400.0},{"date":"2017-09-18","close":96500.0},{"date":"2017-09-19","close":97500.0},{"date":"2017-09-20","close":96700.0},{"date":"2017-09-21","close":98600.0},{"date":"2017-09-22","close":96100.0},{"date":"2017-09-25","close":95800.0},{"date":"2017-09-26","close":95700.0},{"date":"2017-09-27","close":92300.0},{"date":"2017-09-28","close":92900.0},{"date":"2017-09-29","close":94000.0},{"date":"2017-10-10","close":94800.0},{"date":"2017-10-11","close":94200.0},{"date":"2017-10-12","close":96600.0},{"date":"2017-10-13","close":97000.0},{"date":"2017-10-16","close":98400.0},{"date":"2017-10-17","close":97500.0},{"date":"2017-10-18","close":98000.0},{"date":"2017-10-19","close":99500.0},{"date":"2017-10-20","close":96300.0},{"date":"2017-10-23","close":97200.0},{"date":"2017-10-24","close":98900.0},{"date":"2017-10-25","close":97200.0},{"date":"2017-10-26","close":96200.0},{"date":"2017-10-27","close":96200.0},{"date":"2017-10-30","close":95200.0},{"date":"2017-10-31","close":97300.0},{"date":"2017-11-01","close":96500.0},{"date":"2017-11-02","close":97000.0},{"date":"2017-11-03","close":99100.0},{"date":"2017-11-06","close":98900.0},{"date":"2017-11-07","close":98200.0},{"date":"2017-11-08","close":102000.0},{"date":"2017-11-09","close":102000.0},{"date":"2017-11-10","close":103500.0},{"date":"2017-11-13","close":101500.0},{"date":"2017-11-14","close":101000.0},{"date":"2017-11-15","close":102500.0},{"date":"2017-11-16","close":102500.0},{"date":"2017-11-17","close":101000.0},{"date":"2017-11-20","close":100500.0},{"date":"2017-11-21","close":100000.0},{"date":"2017-11-22","close":99500.0},{"date":"2017-11-23","close":100000.0},{"date":"2017-11-24","close":101000.0},{"date":"2017-11-27","close":101000.0},{"date":"2017-11-28","close":102500.0},{"date":"2017-11-29","close":100000.0},{"date":"2017-11-30","close":95900.0},{"date":"2017-12-01","close":100500.0},{"date":"2017-12-04","close":104000.0},{"date":"2017-12-05","close":108000.0},{"date":"2017-12-06","close":105000.0},{"date":"2017-12-07","close":105000.0},{"date":"2017-12-08","close":103000.0},{"date":"2017-12-11","close":110500.0},{"date":"2017-12-12","close":109000.0},{"date":"2017-12-13","close":108500.0},{"date":"2017-12-14","close":108500.0},{"date":"2017-12-15","close":108500.0},{"date":"2017-12-18","close":109000.0},{"date":"2017-12-19","close":104500.0},{"date":"2017-12-20","close":98100.0},{"date":"2017-12-21","close":100500.0},{"date":"2017-12-22","close":99300.0},{"date":"2017-12-26","close":97000.0},{"date":"2017-12-27","close":95700.0},{"date":"2017-12-28","close":97700.0},{"date":"2018-01-02","close":78053.6641},{"date":"2018-01-03","close":78772.7031},{"date":"2018-01-04","close":75656.9375},{"date":"2018-01-05","close":76535.7266},{"date":"2018-01-08","close":77494.4219},{"date":"2018-01-09","close":77973.7812},{"date":"2018-01-10","close":78133.5625},{"date":"2018-01-11","close":78213.4375},{"date":"2018-01-12","close":78932.4688},{"date":"2018-01-15","close":77174.875},{"date":"2018-01-16","close":76695.5156},{"date":"2018-01-17","close":78293.3516},{"date":"2018-01-18","close":77814.0078},{"date":"2018-01-19","close":77814.0078},{"date":"2018-01-22","close":77414.5312},{"date":"2018-01-23","close":77734.1016},{"date":"2018-01-24","close":78932.4688},{"date":"2018-01-25","close":78053.6641},{"date":"2018-01-26","close":77174.875},{"date":"2018-01-29","close":76775.3984},{"date":"2018-01-30","close":75816.7109},{"date":"2018-01-31","close":76056.3828},{"date":"2018-02-01","close":76535.7266},{"date":"2018-02-02","close":76535.7266},{"date":"2018-02-05","close":73579.7734},{"date":"2018-02-06","close":71822.1562},{"date":"2018-02-07","close":74059.125},{"date":"2018-02-08","close":71822.1562},{"date":"2018-02-09","close":71183.0391},{"date":"2018-02-12","close":71262.9062},{"date":"2018-02-13","close":67028.6875},{"date":"2018-02-14","close":66309.6719},{"date":"2018-02-19","close":68306.9531},{"date":"2018-02-20","close":68866.1953},{"date":"2018-02-21","close":71981.9375},{"date":"2018-02-22","close":70863.4531},{"date":"2018-02-23","close":71981.9375},{"date":"2018-02-26","close":72940.6328},{"date":"2018-02-27","close":70943.3594},{"date":"2018-02-28","close":69185.75},{"date":"2018-03-02","close":68546.6172},{"date":"2018-03-05","close":67907.4844},{"date":"2018-03-06","close":67587.9219},{"date":"2018-03-07","close":67508.0391},{"date":"2018-03-08","close":69025.9766},{"date":"2018-03-09","close":69585.2031},{"date":"2018-03-12","close":70224.3281},{"date":"2018-03-13","close":68227.0469},{"date":"2018-03-14","close":69185.75},{"date":"2018-03-15","close":69745.0},{"date":"2018-03-16","close":69904.7656},{"date":"2018-03-19","close":68147.1719},{"date":"2018-03-20","close":69265.6328},{"date":"2018-03-21","close":69824.875},{"date":"2018-03-22","close":73739.5547},{"date":"2018-03-23","close":70144.4375},{"date":"2018-03-26","close":72381.3906},{"date":"2018-03-27","close":72461.2891},{"date":"2018-03-28","close":71582.4844},{"date":"2018-03-29","close":70776.375},{"date":"2018-03-30","close":72388.5859},{"date":"2018-04-02","close":72146.7578},{"date":"2018-04-03","close":72469.2109},{"date":"2018-04-04","close":71260.0312},{"date":"2018-04-05","close":71421.2578},{"date":"2018-04-06","close":72630.4219},{"date":"2018-04-09","close":71340.6641},{"date":"2018-04-10","close":71260.0312},{"date":"2018-04-11","close":70534.5469},{"date":"2018-04-12","close":72791.6562},{"date":"2018-04-13","close":72549.8125},{"date":"2018-04-16","close":72469.2109},{"date":"2018-04-17","close":71179.4375},{"date":"2018-04-18","close":70937.5938},{"date":"2018-04-19","close":69325.3672},{"date":"2018-04-20","close":70856.9922},{"date":"2018-04-23","close":71179.4375},{"date":"2018-04-24","close":73114.1016},{"date":"2018-04-25","close":72711.0391},{"date":"2018-04-26","close":70776.375},{"date":"2018-04-27","close":70937.5938},{"date":"2018-04-30","close":70534.5469},{"date":"2018-05-02","close":75048.7578},{"date":"2018-05-03","close":72711.0391},{"date":"2018-05-04","close":72630.4219},{"date":"2018-05-08","close":71501.8906},{"date":"2018-05-09","close":73678.3672},{"date":"2018-05-10","close":73597.7578},{"date":"2018-05-11","close":74000.8047},{"date":"2018-05-14","close":72952.875},{"date":"2018-05-15","close":73355.9375},{"date":"2018-05-16","close":74000.8047},{"date":"2018-05-17","close":73114.1016},{"date":"2018-05-18","close":73033.4766},{"date":"2018-05-21","close":71179.4375},{"date":"2018-05-23","close":70453.9297},{"date":"2018-05-24","close":69809.0391},{"date":"2018-05-25","close":70131.4922},{"date":"2018-05-28","close":69486.5938},{"date":"2018-05-29","close":69970.2734},{"date":"2018-05-30","close":68519.2734},{"date":"2018-05-31","close":70373.3281},{"date":"2018-06-01","close":71743.7109},{"date":"2018-06-04","close":72469.2109},{"date":"2018-06-05","close":73758.9766},{"date":"2018-06-07","close":74968.1484},{"date":"2018-06-08","close":75693.6406},{"date":"2018-06-11","close":75532.4141},{"date":"2018-06-12","close":76419.1562},{"date":"2018-06-14","close":73758.9766},{"date":"2018-06-15","close":74887.5391},{"date":"2018-06-18","close":76096.6953},{"date":"2018-06-19","close":75290.6016},{"date":"2018-06-20","close":72549.8125},{"date":"2018-06-21","close":69889.6719},{"date":"2018-06-22","close":70453.9297},{"date":"2018-06-25","close":71179.4375},{"date":"2018-06-26","close":71260.0312},{"date":"2018-06-27","close":69889.6719},{"date":"2018-06-28","close":70540.5625},{"date":"2018-06-29","close":70459.1875},{"date":"2018-07-02","close":68587.8594},{"date":"2018-07-03","close":67936.9766},{"date":"2018-07-04","close":65902.9375},{"date":"2018-07-05","close":67448.7969},{"date":"2018-07-06","close":70947.3516},{"date":"2018-07-09","close":74283.1875},{"date":"2018-07-10","close":73388.2031},{"date":"2018-07-11","close":71760.9766},{"date":"2018-07-12","close":71191.4531},{"date":"2018-07-13","close":73876.3906},{"date":"2018-07-16","close":75015.4375},{"date":"2018-07-17","close":74364.5469},{"date":"2018-07-18","close":73550.9219},{"date":"2018-07-19","close":72330.5156},{"date":"2018-07-20","close":74527.2812},{"date":"2018-07-23","close":75584.9766},{"date":"2018-07-24","close":75015.4375},{"date":"2018-07-25","close":76479.9453},{"date":"2018-07-26","close":75015.4375},{"date":"2018-07-27","close":75340.8828},{"date":"2018-07-30","close":76724.0312},{"date":"2018-07-31","close":76317.2266},{"date":"2018-08-01","close":75991.7969},{"date":"2018-08-02","close":73388.2031},{"date":"2018-08-03","close":74771.3516},{"date":"2018-08-06","close":75910.4219},{"date":"2018-08-07","close":75096.7969},{"date":"2018-08-08","close":75422.25},{"date":"2018-08-09","close":76235.8672},{"date":"2018-08-10","close":75259.5234},{"date":"2018-08-13","close":76642.6797},{"date":"2018-08-14","close":74934.0703},{"date":"2018-08-16","close":75259.5234},{"date":"2018-08-17","close":75503.6172},{"date":"2018-08-20","close":75991.7969},{"date":"2018-08-21","close":75584.9766},{"date":"2018-08-22","close":74201.8281},{"date":"2018-08-23","close":74445.9141},{"date":"2018-08-24","close":74445.9141},{"date":"2018-08-27","close":74364.5469},{"date":"2018-08-28","close":75096.7969},{"date":"2018-08-29","close":74689.9844},{"date":"2018-08-30","close":74852.7188},{"date":"2018-08-31","close":74364.5469},{"date":"2018-09-03","close":75666.3438},{"date":"2018-09-04","close":76479.9453},{"date":"2018-09-05","close":75015.4375},{"date":"2018-09-06","close":76561.3047},{"date":"2018-09-07","close":75910.4219},{"date":"2018-09-10","close":76886.75},{"date":"2018-09-11","close":76561.3047},{"date":"2018-09-12","close":76724.0312},{"date":"2018-09-13","close":76154.5156},{"date":"2018-09-14","close":77293.5703},{"date":"2018-09-17","close":75991.7969},{"date":"2018-09-18","close":73876.3906},{"date":"2018-09-19","close":67855.6172},{"date":"2018-09-20","close":68831.9531},{"date":"2018-09-21","close":69808.2812},{"date":"2018-09-27","close":70875.9609},{"date":"2018-09-28","close":71286.5859},{"date":"2018-10-01","close":71040.2031},{"date":"2018-10-02","close":70711.6953},{"date":"2018-10-04","close":68658.5078},{"date":"2018-10-05","close":70054.6797},{"date":"2018-10-08","close":69972.5547},{"date":"2018-10-10","close":69561.9219},{"date":"2018-10-11","close":66358.9609},{"date":"2018-10-12","close":66441.0781},{"date":"2018-10-15","close":65948.3125},{"date":"2018-10-16","close":65948.3125},{"date":"2018-10-17","close":68083.625},{"date":"2018-10-18","close":68247.8828},{"date":"2018-10-19","close":69069.1484},{"date":"2018-10-22","close":69151.2734},{"date":"2018-10-23","close":69233.4141},{"date":"2018-10-24","close":69151.2734},{"date":"2018-10-25","close":69069.1484},{"date":"2018-10-26","close":68904.8828},{"date":"2018-10-29","close":51740.2656},{"date":"2018-10-30","close":55846.6406},{"date":"2018-10-31","close":57735.5664},{"date":"2018-11-01","close":54532.6016},{"date":"2018-11-02","close":54450.4648},{"date":"2018-11-05","close":54614.7266},{"date":"2018-11-06","close":55353.8711},{"date":"2018-11-07","close":55025.3633},{"date":"2018-11-08","close":56339.4023},{"date":"2018-11-09","close":57242.8086},{"date":"2018-11-12","close":56667.9062},{"date":"2018-11-13","close":55518.125},{"date":"2018-11-14","close":58064.0703},{"date":"2018-11-15","close":58638.9688},{"date":"2018-11-16","close":59213.8633},{"date":"2018-11-19","close":61102.7852},{"date":"2018-11-20","close":60527.9023},{"date":"2018-11-21","close":60774.2812},{"date":"2018-11-22","close":62088.3203},{"date":"2018-11-23","close":61924.0859},{"date":"2018-11-26","close":63977.2461},{"date":"2018-11-27","close":63895.1367},{"date":"2018-11-28","close":63895.1367},{"date":"2018-11-29","close":62745.3359},{"date":"2018-11-30","close":64387.8906},{"date":"2018-12-03","close":62663.2109},{"date":"2018-12-04","close":61595.5508},{"date":"2018-12-05","close":62581.0781},{"date":"2018-12-06","close":63402.3516},{"date":"2018-12-07","close":61841.9375},{"date":"2018-12-10","close":63813.0},{"date":"2018-12-11","close":61349.1719},{"date":"2018-12-12","close":63402.3516},{"date":"2018-12-13","close":64470.0078},{"date":"2018-12-14","close":62088.3203},{"date":"2018-12-17","close":62334.6914},{"date":"2018-12-18","close":64552.1445},{"date":"2018-12-19","close":63813.0},{"date":"2018-12-20","close":64552.1445},{"date":"2018-12-21","close":64387.8906},{"date":"2018-12-24","close":62663.2109},{"date":"2018-12-26","close":62416.8164},{"date":"2018-12-27","close":61332.0352},{"date":"2018-12-28","close":61832.7109},{"date":"2019-01-02","close":62083.0391},{"date":"2019-01-03","close":62500.2695},{"date":"2019-01-04","close":64336.0625},{"date":"2019-01-07","close":61832.7109},{"date":"2019-01-08","close":62249.9375},{"date":"2019-01-09","close":63501.6211},{"date":"2019-01-10","close":62834.0469},{"date":"2019-01-11","close":64085.7227},{"date":"2019-01-14","close":64085.7227},{"date":"2019-01-15","close":63668.5},{"date":"2019-01-16","close":63501.6211},{"date":"2019-01-17","close":65170.5156},{"date":"2019-01-18","close":65921.5},{"date":"2019-01-21","close":66589.0781},{"date":"2019-01-22","close":66422.1797},{"date":"2019-01-23","close":68508.3125},{"date":"2019-01-24","close":67757.3047},{"date":"2019-01-25","close":67006.3047},{"date":"2019-01-28","close":69092.4375},{"date":"2019-01-29","close":69259.3203},{"date":"2019-01-30","close":70510.9922},{"date":"2019-01-31","close":69593.1016},{"date":"2019-02-01","close":69008.9844},{"date":"2019-02-07","close":70010.3203},{"date":"2019-02-08","close":68925.5234},{"date":"2019-02-11","close":69759.9844},{"date":"2019-02-12","close":69426.2109},{"date":"2019-02-13","close":70010.3203},{"date":"2019-02-14","close":72179.8828},{"date":"2019-02-15","close":73932.2344},{"date":"2019-02-18","close":73515.0078},{"date":"2019-02-19","close":72597.1172},{"date":"2019-02-20","close":74349.4453},{"date":"2019-02-21","close":76519.0391},{"date":"2019-02-22","close":77353.4688},{"date":"2019-02-25","close":76101.8125},{"date":"2019-02-26","close":76352.1328},{"date":"2019-02-27","close":77854.1484},{"date":"2019-02-28","close":78938.9219},{"date":"2019-03-04","close":76435.5703},{"date":"2019-03-05","close":77103.1406},{"date":"2019-03-06","close":78354.8203},{"date":"2019-03-07","close":78521.7031},{"date":"2019-03-08","close":75768.0156},{"date":"2019-03-11","close":77270.0391},{"date":"2019-03-12","close":77353.4688},{"date":"2019-03-13","close":77186.5938},{"date":"2019-03-14","close":77520.3672},{"date":"2019-03-15","close":80190.6016},{"date":"2019-03-18","close":80524.3828},{"date":"2019-03-19","close":79773.3906},{"date":"2019-03-20","close":80607.8203},{"date":"2019-03-21","close":80941.6094},{"date":"2019-03-22","close":80858.1562},{"date":"2019-03-25","close":79105.8203},{"date":"2019-03-26","close":79523.0469},{"date":"2019-03-27","close":80107.1562},{"date":"2019-03-28","close":79518.1406},{"date":"2019-03-29","close":79518.1406},{"date":"2019-04-01","close":80359.6016},{"date":"2019-04-02","close":78171.7969},{"date":"2019-04-03","close":79265.7031},{"date":"2019-04-04","close":79686.4141},{"date":"2019-04-05","close":79602.2734},{"date":"2019-04-08","close":79770.5703},{"date":"2019-04-09","close":77077.8906},{"date":"2019-04-10","close":78255.9453},{"date":"2019-04-11","close":77751.0625},{"date":"2019-04-12","close":78424.2344},{"date":"2019-04-15","close":78003.5},{"date":"2019-04-16","close":77835.2188},{"date":"2019-04-17","close":78844.9688},{"date":"2019-04-18","close":75731.5625},{"date":"2019-04-19","close":76825.4531},{"date":"2019-04-22","close":76404.7188},{"date":"2019-04-23","close":74890.0859},{"date":"2019-04-24","close":73796.1953},{"date":"2019-04-25","close":73207.1719},{"date":"2019-04-26","close":72786.4375},{"date":"2019-04-29","close":73880.3438},{"date":"2019-04-30","close":73880.3438},{"date":"2019-05-02","close":68494.9844},{"date":"2019-05-03","close":67990.1016},{"date":"2019-05-07","close":66812.0547},{"date":"2019-05-08","close":68410.8438},{"date":"2019-05-09","close":64792.5547},{"date":"2019-05-10","close":66391.3281},{"date":"2019-05-13","close":65886.4531},{"date":"2019-05-14","close":63025.4805},{"date":"2019-05-15","close":64371.8164},{"date":"2019-05-16","close":64960.8438},{"date":"2019-05-17","close":64455.957},{"date":"2019-05-20","close":65634.0156},{"date":"2019-05-21","close":65549.875},{"date":"2019-05-22","close":65381.5742},{"date":"2019-05-23","close":64960.8438},{"date":"2019-05-24","close":65465.7227},{"date":"2019-05-27","close":66223.0469},{"date":"2019-05-28","close":66896.2031},{"date":"2019-05-29","close":64540.1094},{"date":"2019-05-30","close":67064.5},{"date":"2019-05-31","close":67401.0938},{"date":"2019-06-03","close":67316.9453},{"date":"2019-06-04","close":67316.9453},{"date":"2019-06-05","close":66980.3516},{"date":"2019-06-07","close":67232.8047},{"date":"2019-06-10","close":68410.8438},{"date":"2019-06-11","close":68074.2578},{"date":"2019-06-12","close":67905.9609},{"date":"2019-06-13","close":66307.1875},{"date":"2019-06-14","close":65802.3125},{"date":"2019-06-17","close":66559.6172},{"date":"2019-06-18","close":68747.4297},{"date":"2019-06-19","close":67316.9453},{"date":"2019-06-20","close":69084.0156},{"date":"2019-06-21","close":68831.5625},{"date":"2019-06-24","close":68242.5469},{"date":"2019-06-25","close":67990.1016},{"date":"2019-06-26","close":68410.8438},{"date":"2019-06-27","close":71300.25},{"date":"2019-06-28","close":65776.375},{"date":"2019-07-01","close":65436.4492},{"date":"2019-07-02","close":65606.4141},{"date":"2019-07-03","close":66626.2031},{"date":"2019-07-04","close":65946.3438},{"date":"2019-07-05","close":67051.125},{"date":"2019-07-08","close":66201.2969},{"date":"2019-07-09","close":65776.375},{"date":"2019-07-10","close":66371.2578},{"date":"2019-07-11","close":68410.8359},{"date":"2019-07-12","close":68920.7266},{"date":"2019-07-15","close":72744.9375},{"date":"2019-07-16","close":69600.5859},{"date":"2019-07-17","close":70365.4297},{"date":"2019-07-18","close":70535.3984},{"date":"2019-07-19","close":72150.0625},{"date":"2019-07-22","close":70450.4141},{"date":"2019-07-23","close":70535.3984},{"date":"2019-07-24","close":71300.25},{"date":"2019-07-25","close":71130.2812},{"date":"2019-07-26","close":71895.1172},{"date":"2019-07-29","close":70960.3125},{"date":"2019-07-30","close":69685.5703},{"date":"2019-07-31","close":71300.25},{"date":"2019-08-01","close":75719.3281},{"date":"2019-08-02","close":73084.8672},{"date":"2019-08-05","close":72999.8828},{"date":"2019-08-06","close":72235.0391},{"date":"2019-08-07","close":69260.6641},{"date":"2019-08-08","close":70195.4609},{"date":"2019-08-09","close":70535.3984},{"date":"2019-08-12","close":72829.9219},{"date":"2019-08-13","close":71980.0938},{"date":"2019-08-14","close":70620.375},{"date":"2019-08-16","close":69600.5859},{"date":"2019-08-19","close":70110.4844},{"date":"2019-08-20","close":69770.5625},{"date":"2019-08-21","close":69600.5859},{"date":"2019-08-22","close":68410.8359},{"date":"2019-08-23","close":68665.7812},{"date":"2019-08-26","close":68240.8828},{"date":"2019-08-27","close":67646.0},{"date":"2019-08-28","close":68155.8906},{"date":"2019-08-29","close":69940.5234},{"date":"2019-08-30","close":71555.1875},{"date":"2019-09-02","close":71810.1328},{"date":"2019-09-03","close":71980.0938},{"date":"2019-09-04","close":72405.0156},{"date":"2019-09-05","close":72065.0781},{"date":"2019-09-06","close":70960.3125},{"date":"2019-09-09","close":70705.3594},{"date":"2019-09-10","close":68750.7656},{"date":"2019-09-11","close":68665.7812},{"date":"2019-09-16","close":68580.8047},{"date":"2019-09-17","close":69515.6094},{"date":"2019-09-18","close":68410.8359},{"date":"2019-09-19","close":67561.0156},{"date":"2019-09-20","close":69345.6406},{"date":"2019-09-23","close":69175.6719},{"date":"2019-09-24","close":69005.7109},{"date":"2019-09-25","close":69940.5234},{"date":"2019-09-26","close":70705.3594},{"date":"2019-09-27","close":71820.8594},{"date":"2019-09-30","close":72593.125},{"date":"2019-10-01","close":73880.2344},{"date":"2019-10-02","close":73966.0469},{"date":"2019-10-04","close":73880.2344},{"date":"2019-10-07","close":72850.5469},{"date":"2019-10-08","close":69246.6328},{"date":"2019-10-10","close":69933.1016},{"date":"2019-10-11","close":69847.2812},{"date":"2019-10-14","close":70533.75},{"date":"2019-10-15","close":73022.1641},{"date":"2019-10-16","close":72335.7109},{"date":"2019-10-17","close":74566.6953},{"date":"2019-10-18","close":74137.6562},{"date":"2019-10-21","close":76025.4219},{"date":"2019-10-22","close":76540.2656},{"date":"2019-10-23","close":76711.8906},{"date":"2019-10-24","close":77055.1094},{"date":"2019-10-25","close":78342.2266},{"date":"2019-10-28","close":76883.5078},{"date":"2019-10-29","close":77484.1641},{"date":"2019-10-30","close":77655.7734},{"date":"2019-10-31","close":78771.2656},{"date":"2019-11-01","close":77827.375},{"date":"2019-11-04","close":79286.1094},{"date":"2019-11-05","close":80744.8359},{"date":"2019-11-06","close":78942.875},{"date":"2019-11-07","close":79715.1328},{"date":"2019-11-08","close":78599.6406},{"date":"2019-11-11","close":78942.875},{"date":"2019-11-12","close":79715.1328},{"date":"2019-11-13","close":76111.2344},{"date":"2019-11-14","close":78942.875},{"date":"2019-11-15","close":79028.6875},{"date":"2019-11-18","close":78256.4219},{"date":"2019-11-19","close":78256.4219},{"date":"2019-11-20","close":78942.875},{"date":"2019-11-21","close":79886.7578},{"date":"2019-11-22","close":79543.5234},{"date":"2019-11-25","close":82804.2109},{"date":"2019-11-26","close":82460.9844},{"date":"2019-11-27","close":80916.4531},{"date":"2019-11-28","close":79715.1328},{"date":"2019-11-29","close":76883.5078},{"date":"2019-12-02","close":78342.2266},{"date":"2019-12-03","close":77484.1641},{"date":"2019-12-04","close":79715.1328},{"date":"2019-12-05","close":79629.3359},{"date":"2019-12-06","close":79629.3359},{"date":"2019-12-09","close":77569.9609},{"date":"2019-12-10","close":77998.9844},{"date":"2019-12-11","close":76368.6562},{"date":"2019-12-12","close":76711.8906},{"date":"2019-12-13","close":76282.8516},{"date":"2019-12-16","close":76626.0703},{"date":"2019-12-17","close":77140.9219},{"date":"2019-12-18","close":79629.3359},{"date":"2019-12-19","close":80315.8047},{"date":"2019-12-20","close":78771.2656},{"date":"2019-12-23","close":79972.5703},{"date":"2019-12-24","close":78342.2266},{"date":"2019-12-26","close":79028.6875},{"date":"2019-12-27","close":78857.0781},{"date":"2019-12-30","close":79886.7578},{"date":"2020-01-02","close":77226.7344},{"date":"2020-01-03","close":77484.1641},{"date":"2020-01-06","close":77569.9609},{"date":"2020-01-07","close":78771.2656},{"date":"2020-01-08","close":78513.8359},{"date":"2020-01-09","close":77913.1875},{"date":"2020-01-10","close":75853.8125},{"date":"2020-01-13","close":76883.5078},{"date":"2020-01-14","close":79629.3359},{"date":"2020-01-15","close":79371.9219},{"date":"2020-01-16","close":77140.9219},{"date":"2020-01-17","close":76368.6562},{"date":"2020-01-20","close":75081.5312},{"date":"2020-01-21","close":74909.9219},{"date":"2020-01-22","close":76883.5078},{"date":"2020-01-23","close":75939.625},{"date":"2020-01-28","close":74652.5},{"date":"2020-01-29","close":75939.625},{"date":"2020-01-30","close":76111.2344},{"date":"2020-01-31","close":75338.9609},{"date":"2020-02-03","close":74566.6953},{"date":"2020-02-04","close":74223.4688},{"date":"2020-02-05","close":74223.4688},{"date":"2020-02-06","close":76797.6953},{"date":"2020-02-07","close":77226.7344},{"date":"2020-02-10","close":76969.3125},{"date":"2020-02-11","close":77741.5703},{"date":"2020-02-12","close":78599.6406},{"date":"2020-02-13","close":77398.3516},{"date":"2020-02-14","close":77569.9609},{"date":"2020-02-17","close":63497.5352},{"date":"2020-02-18","close":64527.2188},{"date":"2020-02-19","close":63240.1094},{"date":"2020-02-20","close":64441.4141},{"date":"2020-02-21","close":63154.3047},{"date":"2020-02-24","close":60923.3086},{"date":"2020-02-25","close":61523.9648},{"date":"2020-02-26","close":60236.8477},{"date":"2020-02-27","close":60408.457},{"date":"2020-02-28","close":59121.3516},{"date":"2020-03-02","close":59979.418},{"date":"2020-03-03","close":58177.4648},{"date":"2020-03-04","close":59893.6172},{"date":"2020-03-05","close":61438.1484},{"date":"2020-03-06","close":61094.9297},{"date":"2020-03-09","close":61094.9297},{"date":"2020-03-10","close":60665.8867},{"date":"2020-03-11","close":59807.8125},{"date":"2020-03-12","close":59807.8125},{"date":"2020-03-13","close":55002.5977},{"date":"2020-03-16","close":54659.3633},{"date":"2020-03-17","close":52514.1797},{"date":"2020-03-18","close":48910.2656},{"date":"2020-03-19","close":47108.3047},{"date":"2020-03-20","close":46850.8789},{"date":"2020-03-23","close":41402.1055},{"date":"2020-03-24","close":42903.7422},{"date":"2020-03-25","close":47623.1484},{"date":"2020-03-26","close":48910.2656},{"date":"2020-03-27","close":49682.5312},{"date":"2020-03-30","close":49253.4961},{"date":"2020-03-31","close":49596.7227},{"date":"2020-04-01","close":47365.7305},{"date":"2020-04-02","close":49425.1055},{"date":"2020-04-03","close":48223.8047},{"date":"2020-04-06","close":52943.2148},{"date":"2020-04-07","close":55260.0195},{"date":"2020-04-08","close":55174.207},{"date":"2020-04-09","close":55088.4023},{"date":"2020-04-10","close":54830.9805},{"date":"2020-04-13","close":53629.6719},{"date":"2020-04-14","close":53200.6406},{"date":"2020-04-16","close":51827.7188},{"date":"2020-04-17","close":52943.2148},{"date":"2020-04-20","close":51570.293},{"date":"2020-04-21","close":51055.4492},{"date":"2020-04-22","close":51398.6797},{"date":"2020-04-23","close":51570.293},{"date":"2020-04-24","close":50969.6445},{"date":"2020-04-27","close":51312.8672},{"date":"2020-04-28","close":51312.8672},{"date":"2020-04-29","close":52685.7969},{"date":"2020-05-04","close":51484.4883},{"date":"2020-05-06","close":51741.9102},{"date":"2020-05-07","close":52170.9453},{"date":"2020-05-08","close":53029.0234},{"date":"2020-05-11","close":55260.0195},{"date":"2020-05-12","close":52256.7539},{"date":"2020-05-13","close":53200.6406},{"date":"2020-05-14","close":53286.4453},{"date":"2020-05-15","close":53029.0234},{"date":"2020-05-18","close":52170.9453},{"date":"2020-05-19","close":53801.2891},{"date":"2020-05-20","close":53801.2891},{"date":"2020-05-21","close":56289.707},{"date":"2020-05-22","close":55088.4023},{"date":"2020-05-25","close":54401.9453},{"date":"2020-05-26","close":60494.2695},{"date":"2020-05-27","close":60065.2344},{"date":"2020-05-28","close":57319.3945},{"date":"2020-05-29","close":57147.7812},{"date":"2020-06-01","close":58778.1172},{"date":"2020-06-02","close":59636.1992},{"date":"2020-06-03","close":61352.3398},{"date":"2020-06-04","close":64269.8047},{"date":"2020-06-05","close":62639.4531},{"date":"2020-06-08","close":62896.8789},{"date":"2020-06-09","close":62467.8359},{"date":"2020-06-10","close":65127.875},{"date":"2020-06-11","close":64441.4141},{"date":"2020-06-12","close":63497.5352},{"date":"2020-06-15","close":59207.1562},{"date":"2020-06-16","close":62467.8359},{"date":"2020-06-17","close":63411.7266},{"date":"2020-06-18","close":65642.7188},{"date":"2020-06-19","close":62896.8789},{"date":"2020-06-22","close":61695.5781},{"date":"2020-06-23","close":62296.2305},{"date":"2020-06-24","close":63325.9102},{"date":"2020-06-25","close":60923.3086},{"date":"2020-06-26","close":62210.4219},{"date":"2020-06-29","close":61009.1133},{"date":"2020-06-30","close":61952.9961},{"date":"2020-07-01","close":63325.9102},{"date":"2020-07-02","close":63497.5352},{"date":"2020-07-03","close":65642.7188},{"date":"2020-07-06","close":64956.2656},{"date":"2020-07-07","close":62896.8789},{"date":"2020-07-08","close":61952.9961},{"date":"2020-07-09","close":61180.7305},{"date":"2020-07-10","close":60065.2344},{"date":"2020-07-13","close":61009.1133},{"date":"2020-07-14","close":61266.5391},{"date":"2020-07-15","close":60837.5078},{"date":"2020-07-16","close":63497.5352},{"date":"2020-07-17","close":65556.9062},{"date":"2020-07-20","close":68731.7969},{"date":"2020-07-21","close":67187.25},{"date":"2020-07-22","close":66500.7891},{"date":"2020-07-23","close":65213.6719},{"date":"2020-07-24","close":63926.5703},{"date":"2020-07-27","close":64012.375},{"date":"2020-07-28","close":64870.4609},{"date":"2020-07-29","close":66758.2109},{"date":"2020-07-30","close":66672.4062},{"date":"2020-07-31","close":65814.3281},{"date":"2020-08-03","close":64012.375},{"date":"2020-08-04","close":64527.2188},{"date":"2020-08-05","close":63669.1523},{"date":"2020-08-06","close":68216.9453},{"date":"2020-08-07","close":68388.5625},{"date":"2020-08-10","close":68302.75},{"date":"2020-08-11","close":75510.5781},{"date":"2020-08-12","close":76111.2344},{"date":"2020-08-13","close":73193.7812},{"date":"2020-08-14","close":70705.3672},{"date":"2020-08-18","close":71134.3984},{"date":"2020-08-19","close":75853.8125},{"date":"2020-08-20","close":72421.5234},{"date":"2020-08-21","close":71306.0078},{"date":"2020-08-24","close":72164.0938},{"date":"2020-08-25","close":74223.4688},{"date":"2020-08-26","close":72078.2891},{"date":"2020-08-27","close":71306.0078},{"date":"2020-08-28","close":70962.7812},{"date":"2020-08-31","close":68474.375},{"date":"2020-09-01","close":68989.2188},{"date":"2020-09-02","close":69589.8594},{"date":"2020-09-03","close":69504.0625},{"date":"2020-09-04","close":68131.1328},{"date":"2020-09-07","close":67616.2891},{"date":"2020-09-08","close":67787.9062},{"date":"2020-09-09","close":67873.7188},{"date":"2020-09-10","close":67444.6719},{"date":"2020-09-11","close":67530.4766},{"date":"2020-09-14","close":68560.1875},{"date":"2020-09-15","close":68388.5625},{"date":"2020-09-16","close":68216.9453},{"date":"2020-09-17","close":68131.1328},{"date":"2020-09-18","close":68131.1328},{"date":"2020-09-21","close":67702.0938},{"date":"2020-09-22","close":66929.8281},{"date":"2020-09-23","close":66672.4062},{"date":"2020-09-24","close":63840.7578},{"date":"2020-09-25","close":66243.3672},{"date":"2020-09-28","close":68131.1328},{"date":"2020-09-29","close":68045.3359},{"date":"2020-10-05","close":70018.8984},{"date":"2020-10-06","close":69847.2812},{"date":"2020-10-07","close":68817.5938},{"date":"2020-10-08","close":68903.4062},{"date":"2020-10-12","close":72507.3203},{"date":"2020-10-13","close":70104.7109},{"date":"2020-10-14","close":68989.2188},{"date":"2020-10-15","close":68216.9453},{"date":"2020-10-16","close":67530.4766},{"date":"2020-10-19","close":67616.2891},{"date":"2020-10-20","close":66414.9844},{"date":"2020-10-21","close":64956.2656},{"date":"2020-10-22","close":65042.0625},{"date":"2020-10-23","close":64784.6484},{"date":"2020-10-26","close":62982.6875},{"date":"2020-10-27","close":62038.7969},{"date":"2020-10-28","close":61609.7734},{"date":"2020-10-29","close":60236.8477},{"date":"2020-10-30","close":59550.3906},{"date":"2020-11-02","close":60751.6914},{"date":"2020-11-03","close":60065.2344},{"date":"2020-11-04","close":60236.8477},{"date":"2020-11-05","close":63926.5703},{"date":"2020-11-06","close":64269.8047},{"date":"2020-11-09","close":63669.1523},{"date":"2020-11-10","close":64355.6094},{"date":"2020-11-11","close":65900.1406},{"date":"2020-11-12","close":63583.3438},{"date":"2020-11-13","close":62811.0703},{"date":"2020-11-16","close":64012.375},{"date":"2020-11-17","close":61867.1875},{"date":"2020-11-18","close":62811.0703},{"date":"2020-11-19","close":61352.3398},{"date":"2020-11-20","close":61952.9961},{"date":"2020-11-23","close":62038.7969},{"date":"2020-11-24","close":61609.7734},{"date":"2020-11-25","close":61180.7305},{"date":"2020-11-26","close":60923.3086},{"date":"2020-11-27","close":61094.9297},{"date":"2020-11-30","close":59550.3906},{"date":"2020-12-01","close":60065.2344},{"date":"2020-12-02","close":61094.9297},{"date":"2020-12-03","close":61009.1133},{"date":"2020-12-04","close":61009.1133},{"date":"2020-12-07","close":60665.8867},{"date":"2020-12-08","close":59722.0039},{"date":"2020-12-09","close":60494.2695},{"date":"2020-12-10","close":60065.2344},{"date":"2020-12-11","close":61180.7305},{"date":"2020-12-14","close":60494.2695},{"date":"2020-12-15","close":60065.2344},{"date":"2020-12-16","close":60923.3086},{"date":"2020-12-17","close":60236.8477},{"date":"2020-12-18","close":61180.7305},{"date":"2020-12-21","close":61609.7734},{"date":"2020-12-22","close":60923.3086},{"date":"2020-12-23","close":61438.1484},{"date":"2020-12-24","close":62124.6133},{"date":"2020-12-28","close":62382.0312},{"date":"2020-12-29","close":62469.2773},{"date":"2020-12-30","close":63429.0039},{"date":"2021-01-04","close":63865.25},{"date":"2021-01-05","close":63603.4961},{"date":"2021-01-06","close":63167.2656},{"date":"2021-01-07","close":64039.7461},{"date":"2021-01-08","close":64650.4727},{"date":"2021-01-11","close":63254.5156},{"date":"2021-01-12","close":62905.5234},{"date":"2021-01-13","close":63865.25},{"date":"2021-01-14","close":65697.4375},{"date":"2021-01-15","close":64388.7266},{"date":"2021-01-18","close":63865.25},{"date":"2021-01-19","close":64563.2305},{"date":"2021-01-20","close":63690.75},{"date":"2021-01-21","close":63778.0},{"date":"2021-01-22","close":64126.9805},{"date":"2021-01-25","close":64475.9844},{"date":"2021-01-26","close":64388.7266},{"date":"2021-01-27","close":63341.7617},{"date":"2021-01-28","close":61945.7969},{"date":"2021-01-29","close":60811.582},{"date":"2021-02-01","close":63341.7617},{"date":"2021-02-02","close":62731.0312},{"date":"2021-02-03","close":62294.793},{"date":"2021-02-04","close":60724.3359},{"date":"2021-02-05","close":61160.5625},{"date":"2021-02-08","close":61771.2969},{"date":"2021-02-09","close":62207.543},{"date":"2021-02-10","close":62469.2773},{"date":"2021-02-15","close":62033.043},{"date":"2021-02-16","close":63080.0117},{"date":"2021-02-17","close":61945.7969},{"date":"2021-02-18","close":60898.8281},{"date":"2021-02-19","close":59590.1133},{"date":"2021-02-22","close":58717.6367},{"date":"2021-02-23","close":58630.3945},{"date":"2021-02-24","close":58106.9062},{"date":"2021-02-25","close":58455.8906},{"date":"2021-02-26","close":56449.1953},{"date":"2021-03-02","close":56623.6914},{"date":"2021-03-03","close":57496.1758},{"date":"2021-03-04","close":56972.6875},{"date":"2021-03-05","close":56361.9492},{"date":"2021-03-08","close":57932.4062},{"date":"2021-03-09","close":58455.8906},{"date":"2021-03-10","close":58368.6484},{"date":"2021-03-11","close":57845.1641},{"date":"2021-03-12","close":58106.9062},{"date":"2021-03-15","close":58194.1523},{"date":"2021-03-16","close":58717.6367},{"date":"2021-03-17","close":58281.3984},{"date":"2021-03-18","close":58630.3945},{"date":"2021-03-19","close":57496.1758},{"date":"2021-03-22","close":56100.207},{"date":"2021-03-23","close":55925.7188},{"date":"2021-03-24","close":56798.1875},{"date":"2021-03-25","close":56972.6875},{"date":"2021-03-26","close":56972.6875},{"date":"2021-03-29","close":56623.6914},{"date":"2021-03-30","close":57932.4062},{"date":"2021-03-31","close":57147.1836},{"date":"2021-04-01","close":58019.6602},{"date":"2021-04-02","close":57932.4062},{"date":"2021-04-05","close":56885.4414},{"date":"2021-04-06","close":57496.1758},{"date":"2021-04-07","close":57408.918},{"date":"2021-04-08","close":56972.6875},{"date":"2021-04-09","close":58543.1367},{"date":"2021-04-12","close":59328.3711},{"date":"2021-04-13","close":59153.875},{"date":"2021-04-14","close":59677.3594},{"date":"2021-04-15","close":58455.8906},{"date":"2021-04-16","close":58194.1523},{"date":"2021-04-19","close":58455.8906},{"date":"2021-04-20","close":58717.6367},{"date":"2021-04-21","close":57845.1641},{"date":"2021-04-22","close":58281.3984},{"date":"2021-04-23","close":58455.8906},{"date":"2021-04-26","close":58892.1367},{"date":"2021-04-27","close":58368.6484},{"date":"2021-04-28","close":59153.875},{"date":"2021-04-29","close":58455.8906},{"date":"2021-04-30","close":58368.6484},{"date":"2021-05-03","close":58979.3789},{"date":"2021-05-04","close":58892.1367},{"date":"2021-05-06","close":59153.875},{"date":"2021-05-07","close":60549.8398},{"date":"2021-05-10","close":61684.0586},{"date":"2021-05-11","close":60898.8281},{"date":"2021-05-12","close":60986.0703},{"date":"2021-05-13","close":66831.6562},{"date":"2021-05-14","close":68053.1328},{"date":"2021-05-17","close":67616.8906},{"date":"2021-05-18","close":70845.0547},{"date":"2021-05-20","close":71281.2891},{"date":"2021-05-21","close":69798.0859},{"date":"2021-05-24","close":70496.0547},{"date":"2021-05-25","close":71543.0312},{"date":"2021-05-26","close":73811.4688},{"date":"2021-05-27","close":71892.0312},{"date":"2021-05-28","close":70845.0547},{"date":"2021-05-31","close":72590.0},{"date":"2021-06-01","close":72153.7734},{"date":"2021-06-02","close":72066.5156},{"date":"2021-06-03","close":70234.3125},{"date":"2021-06-04","close":70408.8203},{"date":"2021-06-07","close":69623.5938},{"date":"2021-06-08","close":68663.8594},{"date":"2021-06-09","close":68314.8672},{"date":"2021-06-10","close":68663.8594},{"date":"2021-06-11","close":68925.6016},{"date":"2021-06-14","close":68227.625},{"date":"2021-06-15","close":68751.1016},{"date":"2021-06-16","close":69885.3281},{"date":"2021-06-17","close":69012.8594},{"date":"2021-06-18","close":69100.1094},{"date":"2021-06-21","close":68402.1172},{"date":"2021-06-22","close":69187.3516},{"date":"2021-06-23","close":67878.6406},{"date":"2021-06-24","close":68227.625},{"date":"2021-06-25","close":69361.8438},{"date":"2021-06-28","close":68489.375},{"date":"2021-06-29","close":69449.0938},{"date":"2021-06-30","close":68663.8594},{"date":"2021-07-01","close":71106.7969},{"date":"2021-07-02","close":71194.0391},{"date":"2021-07-05","close":70059.8281},{"date":"2021-07-06","close":69361.8438},{"date":"2021-07-07","close":68925.6016},{"date":"2021-07-08","close":67878.6406},{"date":"2021-07-09","close":66395.4375},{"date":"2021-07-12","close":68053.1328},{"date":"2021-07-13","close":68053.1328},{"date":"2021-07-14","close":67616.8906},{"date":"2021-07-15","close":67965.8906},{"date":"2021-07-16","close":67006.1562},{"date":"2021-07-19","close":67878.6406},{"date":"2021-07-20","close":69798.0859},{"date":"2021-07-21","close":72590.0},{"date":"2021-07-22","close":71543.0312},{"date":"2021-07-23","close":76428.8984},{"date":"2021-07-26","close":76341.6406},{"date":"2021-07-27","close":74160.4609},{"date":"2021-07-28","close":74858.4531},{"date":"2021-07-29","close":75294.6797},{"date":"2021-07-30","close":74858.4531},{"date":"2021-08-02","close":73200.7422},{"date":"2021-08-03","close":74422.2031},{"date":"2021-08-04","close":75032.9375},{"date":"2021-08-05","close":74160.4609},{"date":"2021-08-06","close":74422.2031},{"date":"2021-08-09","close":66831.6562},{"date":"2021-08-10","close":65697.4375},{"date":"2021-08-11","close":66918.9062},{"date":"2021-08-12","close":66395.4375},{"date":"2021-08-13","close":65610.1875},{"date":"2021-08-17","close":66133.6797},{"date":"2021-08-18","close":64650.4727},{"date":"2021-08-19","close":63690.75},{"date":"2021-08-20","close":63952.4961},{"date":"2021-08-23","close":64999.4609},{"date":"2021-08-24","close":65348.457},{"date":"2021-08-25","close":65522.9492},{"date":"2021-08-26","close":63690.75},{"date":"2021-08-27","close":65697.4375},{"date":"2021-08-30","close":67093.4062},{"date":"2021-08-31","close":68227.625},{"date":"2021-09-01","close":67006.1562},{"date":"2021-09-02","close":66569.9297},{"date":"2021-09-03","close":67704.1484},{"date":"2021-09-06","close":67704.1484},{"date":"2021-09-07","close":67529.6406},{"date":"2021-09-08","close":67616.8906},{"date":"2021-09-09","close":67442.3984},{"date":"2021-09-10","close":67704.1484},{"date":"2021-09-13","close":67442.3984},{"date":"2021-09-14","close":68402.1172},{"date":"2021-09-15","close":69449.0938},{"date":"2021-09-16","close":69885.3281},{"date":"2021-09-17","close":69885.3281},{"date":"2021-09-23","close":67267.9062},{"date":"2021-09-24","close":66308.1719},{"date":"2021-09-27","close":65784.6953},{"date":"2021-09-28","close":64214.2383},{"date":"2021-09-29","close":63516.2539},{"date":"2021-09-30","close":64737.7227},{"date":"2021-10-01","close":64388.7266},{"date":"2021-10-05","close":65697.4375},{"date":"2021-10-06","close":62818.2812},{"date":"2021-10-07","close":64214.2383},{"date":"2021-10-08","close":64475.9844},{"date":"2021-10-12","close":64737.7227},{"date":"2021-10-13","close":66918.9062},{"date":"2021-10-14","close":68663.8594},{"date":"2021-10-15","close":69710.8438},{"date":"2021-10-18","close":73549.7344},{"date":"2021-10-19","close":73026.2422},{"date":"2021-10-20","close":73549.7344},{"date":"2021-10-21","close":72590.0},{"date":"2021-10-22","close":72241.0156},{"date":"2021-10-25","close":72677.25},{"date":"2021-10-26","close":71979.2656},{"date":"2021-10-27","close":70845.0547},{"date":"2021-10-28","close":69100.1094},{"date":"2021-10-29","close":69274.5938},{"date":"2021-11-01","close":69012.8594},{"date":"2021-11-02","close":69536.3359},{"date":"2021-11-03","close":67529.6406},{"date":"2021-11-04","close":68314.8672},{"date":"2021-11-05","close":67791.3906},{"date":"2021-11-08","close":70496.0547},{"date":"2021-11-09","close":70583.3125},{"date":"2021-11-10","close":68838.3516},{"date":"2021-11-11","close":69361.8438},{"date":"2021-11-12","close":68751.1016},{"date":"2021-11-15","close":69274.5938},{"date":"2021-11-16","close":68838.3516},{"date":"2021-11-17","close":66657.1641},{"date":"2021-11-18","close":65435.707},{"date":"2021-11-19","close":66308.1719},{"date":"2021-11-22","close":65784.6953},{"date":"2021-11-23","close":64912.2109},{"date":"2021-11-24","close":64737.7227},{"date":"2021-11-25","close":64912.2109},{"date":"2021-11-26","close":63429.0039},{"date":"2021-11-29","close":62294.793},{"date":"2021-11-30","close":59066.625},{"date":"2021-12-01","close":61422.3086},{"date":"2021-12-02","close":62556.5352},{"date":"2021-12-03","close":64388.7266},{"date":"2021-12-06","close":65435.707},{"date":"2021-12-07","close":67355.1406},{"date":"2021-12-08","close":68227.625},{"date":"2021-12-09","close":67704.1484},{"date":"2021-12-10","close":66744.4141},{"date":"2021-12-13","close":66831.6562},{"date":"2021-12-14","close":66657.1641},{"date":"2021-12-15","close":65959.1953},{"date":"2021-12-16","close":66220.9297},{"date":"2021-12-17","close":66395.4375},{"date":"2021-12-20","close":65871.9453},{"date":"2021-12-21","close":67529.6406},{"date":"2021-12-22","close":67704.1484},{"date":"2021-12-23","close":67704.1484},{"date":"2021-12-24","close":67529.6406},{"date":"2021-12-27","close":67442.3984},{"date":"2021-12-28","close":68140.3828},{"date":"2021-12-29","close":68096.0391},{"date":"2021-12-30","close":65968.0391},{"date":"2022-01-03","close":73400.0},{"date":"2022-01-04","close":64815.3711},{"date":"2022-01-05","close":64283.375},{"date":"2022-01-06","close":64194.7109},{"date":"2022-01-07","close":65081.3672},{"date":"2022-01-10","close":66056.7109},{"date":"2022-01-11","close":65436.0391},{"date":"2022-01-12","close":67564.0391},{"date":"2022-01-13","close":66588.7188},{"date":"2022-01-14","close":64992.7109},{"date":"2022-01-17","close":64815.3711},{"date":"2022-01-18","close":65347.3789},{"date":"2022-01-19","close":63308.043},{"date":"2022-01-20","close":63219.375},{"date":"2022-01-21","close":63840.043},{"date":"2022-01-24","close":62598.7031},{"date":"2022-01-25","close":62155.375},{"date":"2022-01-26","close":62155.375},{"date":"2022-01-27","close":61978.043},{"date":"2022-01-28","close":61623.3672},{"date":"2022-02-03","close":62687.3711},{"date":"2022-02-04","close":64460.7148},{"date":"2022-02-07","close":64904.0352},{"date":"2022-02-08","close":64904.0352},{"date":"2022-02-09","close":64904.0352},{"date":"2022-02-10","close":65436.0391},{"date":"2022-02-11","close":63751.375},{"date":"2022-02-14","close":63396.707},{"date":"2022-02-15","close":62687.3711},{"date":"2022-02-16","close":63485.375},{"date":"2022-02-17","close":63662.6992},{"date":"2022-02-18","close":63396.707},{"date":"2022-02-21","close":63396.707},{"date":"2022-02-22","close":63396.707},{"date":"2022-02-23","close":63396.707},{"date":"2022-02-24","close":61357.3711},{"date":"2022-02-25","close":61712.0312},{"date":"2022-02-28","close":61712.0312},{"date":"2022-03-02","close":63574.043},{"date":"2022-03-03","close":63042.043},{"date":"2022-03-04","close":63042.043},{"date":"2022-03-07","close":59318.0352},{"date":"2022-03-08","close":59140.7031},{"date":"2022-03-10","close":59140.7031},{"date":"2022-03-11","close":59761.375},{"date":"2022-03-14","close":58608.707},{"date":"2022-03-15","close":58608.707},{"date":"2022-03-16","close":59229.3711},{"date":"2022-03-17","close":59229.3711},{"date":"2022-03-18","close":62066.7031},{"date":"2022-03-21","close":62066.7031},{"date":"2022-03-22","close":60027.3711},{"date":"2022-03-23","close":59938.707},{"date":"2022-03-24","close":60204.707},{"date":"2022-03-25","close":59850.043},{"date":"2022-03-28","close":60027.3711},{"date":"2022-03-29","close":59938.707},{"date":"2022-03-30","close":60027.3711},{"date":"2022-03-31","close":60736.707},{"date":"2022-04-01","close":59584.0391},{"date":"2022-04-04","close":60027.3711},{"date":"2022-04-05","close":59584.0391},{"date":"2022-04-06","close":58963.3711},{"date":"2022-04-07","close":57722.0352},{"date":"2022-04-08","close":58520.0352},{"date":"2022-04-11","close":59140.7031},{"date":"2022-04-12","close":58254.0391},{"date":"2022-04-13","close":59140.7031},{"date":"2022-04-14","close":58874.707},{"date":"2022-04-15","close":58520.0352},{"date":"2022-04-18","close":58963.3711},{"date":"2022-04-19","close":58254.0391},{"date":"2022-04-20","close":58874.707},{"date":"2022-04-21","close":59850.043},{"date":"2022-04-22","close":61623.3672},{"date":"2022-04-25","close":61357.3711},{"date":"2022-04-26","close":62332.7031},{"date":"2022-04-27","close":61357.3711},{"date":"2022-04-28","close":62598.7031},{"date":"2022-04-29","close":62864.7031},{"date":"2022-05-02","close":64106.0391},{"date":"2022-05-03","close":61623.3672},{"date":"2022-05-04","close":62953.3672},{"date":"2022-05-06","close":62244.043},{"date":"2022-05-09","close":70400.0},{"date":"2022-05-10","close":61800.707},{"date":"2022-05-11","close":63219.375},{"date":"2022-05-12","close":62244.043},{"date":"2022-05-13","close":62421.3711},{"date":"2022-05-16","close":63042.043},{"date":"2022-05-17","close":64017.3711},{"date":"2022-05-18","close":64283.375},{"date":"2022-05-19","close":62244.043},{"date":"2022-05-20","close":63130.7109},{"date":"2022-05-23","close":63308.043},{"date":"2022-05-24","close":62687.3711},{"date":"2022-05-25","close":63130.7109},{"date":"2022-05-26","close":62066.7031},{"date":"2022-05-27","close":62155.375},{"date":"2022-05-30","close":63219.375},{"date":"2022-05-31","close":63396.707},{"date":"2022-06-02","close":62066.7031},{"date":"2022-06-03","close":61623.3672},{"date":"2022-06-07","close":60736.707},{"date":"2022-06-08","close":59584.0391},{"date":"2022-06-09","close":58786.0391},{"date":"2022-06-10","close":58342.7031},{"date":"2022-06-13","close":55594.0312},{"date":"2022-06-14","close":55239.3711},{"date":"2022-06-15","close":54441.3672},{"date":"2022-06-16","close":54707.3672},{"date":"2022-06-17","close":56924.0352},{"date":"2022-06-20","close":55860.0391},{"date":"2022-06-21","close":55948.7031},{"date":"2022-06-22","close":54707.3672},{"date":"2022-06-23","close":55682.6992},{"date":"2022-06-24","close":56303.3633},{"date":"2022-06-27","close":56480.6992},{"date":"2022-06-28","close":56658.0352},{"date":"2022-06-29","close":55771.3672},{"date":"2022-06-30","close":56658.0352},{"date":"2022-07-01","close":56126.0352},{"date":"2022-07-04","close":56303.3633},{"date":"2022-07-05","close":56303.3633},{"date":"2022-07-06","close":55860.0391},{"date":"2022-07-07","close":56746.6992},{"date":"2022-07-08","close":57544.707},{"date":"2022-07-11","close":56746.6992},{"date":"2022-07-12","close":56480.6992},{"date":"2022-07-13","close":58786.0391},{"date":"2022-07-14","close":59052.0391},{"date":"2022-07-15","close":57988.0391},{"date":"2022-07-18","close":57367.3672},{"date":"2022-07-19","close":56214.6992},{"date":"2022-07-20","close":56392.0391},{"date":"2022-07-21","close":56303.3633},{"date":"2022-07-22","close":56658.0352},{"date":"2022-07-25","close":56569.3711},{"date":"2022-07-26","close":56835.3711},{"date":"2022-07-27","close":57101.3711},{"date":"2022-07-28","close":57012.7031},{"date":"2022-07-29","close":56835.3711},{"date":"2022-08-01","close":55594.0312},{"date":"2022-08-02","close":55948.7031},{"date":"2022-08-03","close":55860.0391},{"date":"2022-08-04","close":56126.0352},{"date":"2022-08-05","close":56835.3711},{"date":"2022-08-08","close":56214.6992},{"date":"2022-08-09","close":57012.7031},{"date":"2022-08-10","close":57278.707},{"date":"2022-08-11","close":57456.0352},{"date":"2022-08-12","close":57722.0352},{"date":"2022-08-16","close":58076.707},{"date":"2022-08-17","close":57899.3672},{"date":"2022-08-18","close":57633.3711},{"date":"2022-08-19","close":58431.3711},{"date":"2022-08-22","close":57278.707},{"date":"2022-08-23","close":55594.0312},{"date":"2022-08-24","close":55416.7031},{"date":"2022-08-25","close":56569.3711},{"date":"2022-08-26","close":56214.6992},{"date":"2022-08-29","close":55328.0312},{"date":"2022-08-30","close":55771.3672},{"date":"2022-08-31","close":56480.6992},{"date":"2022-09-01","close":54618.7031},{"date":"2022-09-02","close":54352.6992},{"date":"2022-09-05","close":53998.0312},{"date":"2022-09-06","close":52756.6992},{"date":"2022-09-07","close":51515.3633},{"date":"2022-09-08","close":52047.3672},{"date":"2022-09-13","close":52136.0352},{"date":"2022-09-14","close":50274.0312},{"date":"2022-09-15","close":50274.0312},{"date":"2022-09-16","close":50008.0352},{"date":"2022-09-19","close":50274.0312},{"date":"2022-09-20","close":50540.0312},{"date":"2022-09-21","close":49830.6992},{"date":"2022-09-22","close":49387.3633},{"date":"2022-09-23","close":49121.3633},{"date":"2022-09-26","close":47348.0273},{"date":"2022-09-27","close":47791.3633},{"date":"2022-09-28","close":48855.3633},{"date":"2022-09-29","close":49387.3633},{"date":"2022-09-30","close":47791.3633},{"date":"2022-10-04","close":49476.0312},{"date":"2022-10-05","close":48944.0312},{"date":"2022-10-06","close":48944.0312},{"date":"2022-10-07","close":49210.0312},{"date":"2022-10-11","close":46816.0273},{"date":"2022-10-12","close":47702.6953},{"date":"2022-10-13","close":46550.0352},{"date":"2022-10-14","close":46727.3633},{"date":"2022-10-17","close":48234.6953},{"date":"2022-10-18","close":48323.3672},{"date":"2022-10-19","close":47170.6992},{"date":"2022-10-20","close":48500.6953},{"date":"2022-10-21","close":49387.3633},{"date":"2022-10-24","close":46638.6992},{"date":"2022-10-25","close":47436.6992},{"date":"2022-10-26","close":47791.3633},{"date":"2022-10-27","close":48944.0312},{"date":"2022-10-28","close":49476.0312},{"date":"2022-10-31","close":49032.6992},{"date":"2022-11-01","close":49742.0312},{"date":"2022-11-02","close":48855.3633},{"date":"2022-11-03","close":47791.3633},{"date":"2022-11-04","close":48234.6953},{"date":"2022-11-07","close":48323.3672},{"date":"2022-11-08","close":48944.0312},{"date":"2022-11-09","close":50096.6992},{"date":"2022-11-10","close":48944.0312},{"date":"2022-11-11","close":50362.6992},{"date":"2022-11-14","close":50894.6953},{"date":"2022-11-15","close":51160.7031},{"date":"2022-11-16","close":50717.3672},{"date":"2022-11-17","close":51870.0352},{"date":"2022-11-18","close":51249.3711},{"date":"2022-11-21","close":50894.6953},{"date":"2022-11-22","close":49919.3633},{"date":"2022-11-23","close":50806.0352},{"date":"2022-11-24","close":51160.7031},{"date":"2022-11-25","close":51426.7031},{"date":"2022-11-28","close":49830.6992},{"date":"2022-11-29","close":49210.0312},{"date":"2022-11-30","close":51072.0273},{"date":"2022-12-01","close":50274.0312},{"date":"2022-12-02","close":52224.6992},{"date":"2022-12-05","close":51160.7031},{"date":"2022-12-06","close":50008.0352},{"date":"2022-12-07","close":50185.3633},{"date":"2022-12-08","close":51160.7031},{"date":"2022-12-09","close":52224.6992},{"date":"2022-12-12","close":50008.0352},{"date":"2022-12-13","close":48855.3633},{"date":"2022-12-14","close":49653.3672},{"date":"2022-12-15","close":50362.6992},{"date":"2022-12-16","close":49830.6992},{"date":"2022-12-19","close":50008.0352},{"date":"2022-12-20","close":49830.6992},{"date":"2022-12-21","close":50894.6953},{"date":"2022-12-22","close":52756.6992},{"date":"2022-12-23","close":51426.7031},{"date":"2022-12-26","close":51604.0312},{"date":"2022-12-27","close":52845.3672},{"date":"2022-12-28","close":51576.3516},{"date":"2022-12-29","close":50669.9141},{"date":"2023-01-02","close":50669.9141},{"date":"2023-01-03","close":50035.4102},{"date":"2023-01-04","close":48494.4609},{"date":"2023-01-05","close":49763.4727},{"date":"2023-01-06","close":49944.7617},{"date":"2023-01-09","close":50760.5625},{"date":"2023-01-10","close":49944.7617},{"date":"2023-01-11","close":50307.3398},{"date":"2023-01-12","close":49219.6094},{"date":"2023-01-13","close":50397.9805},{"date":"2023-01-16","close":49763.4727},{"date":"2023-01-17","close":50397.9805},{"date":"2023-01-18","close":50126.0508},{"date":"2023-01-19","close":50669.9141},{"date":"2023-01-20","close":49944.7617},{"date":"2023-01-25","close":49944.7617},{"date":"2023-01-26","close":50851.1992},{"date":"2023-01-27","close":51395.0625},{"date":"2023-01-30","close":50669.9141},{"date":"2023-01-31","close":50579.2695},{"date":"2023-02-01","close":50579.2695},{"date":"2023-02-02","close":50397.9805},{"date":"2023-02-03","close":51123.1367},{"date":"2023-02-06","close":49944.7617},{"date":"2023-02-07","close":50035.4102},{"date":"2023-02-08","close":52210.8555},{"date":"2023-02-09","close":50669.9141},{"date":"2023-02-10","close":50760.5625},{"date":"2023-02-13","close":51395.0625},{"date":"2023-02-14","close":51757.6406},{"date":"2023-02-15","close":51123.1367},{"date":"2023-02-16","close":51576.3516},{"date":"2023-02-17","close":50216.6953},{"date":"2023-02-20","close":50579.2695},{"date":"2023-02-21","close":49491.5469},{"date":"2023-02-22","close":49219.6094},{"date":"2023-02-23","close":48857.0391},{"date":"2023-02-24","close":48494.4609},{"date":"2023-02-27","close":48313.1719},{"date":"2023-02-28","close":48403.8203},{"date":"2023-03-02","close":48131.8828},{"date":"2023-03-03","close":48222.5312},{"date":"2023-03-06","close":48403.8203},{"date":"2023-03-07","close":47316.0898},{"date":"2023-03-08","close":46137.7188},{"date":"2023-03-09","close":45865.793},{"date":"2023-03-10","close":45684.5},{"date":"2023-03-13","close":45865.793},{"date":"2023-03-14","close":44052.9141},{"date":"2023-03-15","close":45140.6406},{"date":"2023-03-16","close":44324.8438},{"date":"2023-03-17","close":45503.2148},{"date":"2023-03-20","close":44596.7773},{"date":"2023-03-21","close":45276.6094},{"date":"2023-03-22","close":45503.2148},{"date":"2023-03-23","close":45140.6406},{"date":"2023-03-24","close":45412.5703},{"date":"2023-03-27","close":46500.2969},{"date":"2023-03-28","close":46409.6562},{"date":"2023-03-29","close":46500.2969},{"date":"2023-03-30","close":46681.582},{"date":"2023-03-31","close":47588.0234},{"date":"2023-04-03","close":46500.2969},{"date":"2023-04-04","close":47134.8047},{"date":"2023-04-05","close":47406.7344},{"date":"2023-04-06","close":46862.8711},{"date":"2023-04-07","close":45503.2148},{"date":"2023-04-10","close":45276.6094},{"date":"2023-04-11","close":45956.4336},{"date":"2023-04-12","close":46590.9414},{"date":"2023-04-13","close":46681.582},{"date":"2023-04-14","close":46862.8711},{"date":"2023-04-17","close":46228.3672},{"date":"2023-04-18","close":46681.582},{"date":"2023-04-19","close":46862.8711},{"date":"2023-04-20","close":47044.1602},{"date":"2023-04-21","close":47044.1602},{"date":"2023-04-24","close":47316.0898},{"date":"2023-04-25","close":45865.793},{"date":"2023-04-26","close":44868.707},{"date":"2023-04-27","close":44188.8789},{"date":"2023-04-28","close":44460.8086},{"date":"2023-05-02","close":45231.2812},{"date":"2023-05-03","close":44506.1289},{"date":"2023-05-04","close":44551.4531},{"date":"2023-05-08","close":44868.707},{"date":"2023-05-09","close":45185.957},{"date":"2023-05-10","close":44687.4219},{"date":"2023-05-11","close":45231.2812},{"date":"2023-05-12","close":44460.8086},{"date":"2023-05-15","close":44052.9141},{"date":"2023-05-16","close":43780.9805},{"date":"2023-05-17","close":43463.7305},{"date":"2023-05-18","close":43826.3047},{"date":"2023-05-19","close":44506.1289},{"date":"2023-05-22","close":44687.4219},{"date":"2023-05-23","close":44732.7422},{"date":"2023-05-24","close":44415.4883},{"date":"2023-05-25","close":44460.8086},{"date":"2023-05-26","close":43509.0547},{"date":"2023-05-30","close":43871.625},{"date":"2023-05-31","close":43645.0195},{"date":"2023-06-01","close":43463.7305},{"date":"2023-06-02","close":43554.3711},{"date":"2023-06-05","close":43780.9805},{"date":"2023-06-07","close":43599.6914},{"date":"2023-06-08","close":43599.6914},{"date":"2023-06-09","close":43690.3398},{"date":"2023-06-12","close":44234.2031},{"date":"2023-06-13","close":43645.0195},{"date":"2023-06-14","close":42602.6133},{"date":"2023-06-15","close":42647.9336},{"date":"2023-06-16","close":42240.0391},{"date":"2023-06-19","close":41378.918},{"date":"2023-06-20","close":40381.8398},{"date":"2023-06-21","close":39928.6172},{"date":"2023-06-22","close":39611.3633},{"date":"2023-06-23","close":39384.7539},{"date":"2023-06-26","close":40064.582},{"date":"2023-06-27","close":39702.0078},{"date":"2023-06-28","close":40245.8711},{"date":"2023-06-29","close":39837.9727},{"date":"2023-06-30","close":39837.9727},{"date":"2023-07-03","close":40880.3789},{"date":"2023-07-04","close":39792.6523},{"date":"2023-07-05","close":39656.6875},{"date":"2023-07-06","close":39248.7891},{"date":"2023-07-07","close":38704.9258},{"date":"2023-07-10","close":38886.2109},{"date":"2023-07-11","close":39158.1406},{"date":"2023-07-12","close":39837.9727},{"date":"2023-07-13","close":40517.8008},{"date":"2023-07-14","close":41378.918},{"date":"2023-07-17","close":40291.1914},{"date":"2023-07-18","close":40155.2266},{"date":"2023-07-19","close":39973.9414},{"date":"2023-07-20","close":39520.7188},{"date":"2023-07-21","close":39339.4297},{"date":"2023-07-24","close":39067.5039},{"date":"2023-07-25","close":37526.5547},{"date":"2023-07-26","close":36846.7266},{"date":"2023-07-27","close":38795.5703},{"date":"2023-07-28","close":38115.7422},{"date":"2023-07-31","close":37163.9805},{"date":"2023-08-01","close":37843.8086},{"date":"2023-08-02","close":37118.6602},{"date":"2023-08-03","close":36529.4766},{"date":"2023-08-04","close":37435.9102},{"date":"2023-08-07","close":37073.3359},{"date":"2023-08-08","close":36982.6953},{"date":"2023-08-09","close":37028.0156},{"date":"2023-08-10","close":37617.2031},{"date":"2023-08-11","close":38115.7422},{"date":"2023-08-14","close":38478.3164},{"date":"2023-08-16","close":38251.7031},{"date":"2023-08-17","close":38342.3516},{"date":"2023-08-18","close":37118.6602},{"date":"2023-08-21","close":37390.5859},{"date":"2023-08-22","close":38704.9258},{"date":"2023-08-23","close":38070.4141},{"date":"2023-08-24","close":37889.1289},{"date":"2023-08-25","close":38070.4141},{"date":"2023-08-28","close":38614.2812},{"date":"2023-08-29","close":38478.3164},{"date":"2023-08-30","close":38931.5391},{"date":"2023-08-31","close":39158.1406},{"date":"2023-09-01","close":38478.3164},{"date":"2023-09-04","close":39022.1758},{"date":"2023-09-05","close":38432.9922},{"date":"2023-09-06","close":38704.9258},{"date":"2023-09-07","close":38206.3867},{"date":"2023-09-08","close":38070.4141},{"date":"2023-09-11","close":37934.4531},{"date":"2023-09-12","close":38342.3516},{"date":"2023-09-13","close":38161.0664},{"date":"2023-09-14","close":38297.0273},{"date":"2023-09-15","close":38886.2109},{"date":"2023-09-18","close":38432.9922},{"date":"2023-09-19","close":38750.2539},{"date":"2023-09-20","close":38886.2109},{"date":"2023-09-21","close":38070.4141},{"date":"2023-09-22","close":37435.9102},{"date":"2023-09-25","close":37435.9102},{"date":"2023-09-26","close":37209.3008},{"date":"2023-09-27","close":37435.9102},{"date":"2023-10-04","close":37209.3008},{"date":"2023-10-05","close":37662.5234},{"date":"2023-10-06","close":37299.9492},{"date":"2023-10-10","close":37571.8789},{"date":"2023-10-11","close":36982.6953},{"date":"2023-10-12","close":37390.5859},{"date":"2023-10-13","close":38161.0664},{"date":"2023-10-16","close":38886.2109},{"date":"2023-10-17","close":39747.3281},{"date":"2023-10-18","close":39792.6523},{"date":"2023-10-19","close":40563.1289},{"date":"2023-10-20","close":40381.8398},{"date":"2023-10-23","close":39339.4297},{"date":"2023-10-24","close":38251.7031},{"date":"2023-10-25","close":38342.3516},{"date":"2023-10-26","close":38025.0977},{"date":"2023-10-27","close":38115.7422},{"date":"2023-10-30","close":39475.3984},{"date":"2023-10-31","close":39158.1406},{"date":"2023-11-01","close":40789.7344},{"date":"2023-11-02","close":40019.2617},{"date":"2023-11-03","close":40427.1602},{"date":"2023-11-06","close":41333.5977},{"date":"2023-11-07","close":41560.2031},{"date":"2023-11-08","close":43418.4023},{"date":"2023-11-09","close":46319.0078},{"date":"2023-11-10","close":46953.5156},{"date":"2023-11-13","close":46500.2969},{"date":"2023-11-14","close":46228.3672},{"date":"2023-11-15","close":49038.3242},{"date":"2023-11-16","close":46953.5156},{"date":"2023-11-17","close":47044.1602},{"date":"2023-11-20","close":46228.3672},{"date":"2023-11-21","close":46409.6562},{"date":"2023-11-22","close":46409.6562},{"date":"2023-11-23","close":45775.1445},{"date":"2023-11-24","close":45593.8594},{"date":"2023-11-27","close":46137.7188},{"date":"2023-11-28","close":47769.3086},{"date":"2023-11-29","close":45684.5},{"date":"2023-11-30","close":45321.9297},{"date":"2023-12-01","close":45956.4336},{"date":"2023-12-04","close":46862.8711},{"date":"2023-12-05","close":47678.6719},{"date":"2023-12-06","close":49038.3242},{"date":"2023-12-07","close":48675.75},{"date":"2023-12-08","close":48131.8828},{"date":"2023-12-11","close":48947.6797},{"date":"2023-12-12","close":50216.6953},{"date":"2023-12-13","close":49582.1875},{"date":"2023-12-14","close":49038.3242},{"date":"2023-12-15","close":50307.3398},{"date":"2023-12-18","close":50851.1992},{"date":"2023-12-19","close":50760.5625},{"date":"2023-12-20","close":51576.3516},{"date":"2023-12-21","close":50760.5625},{"date":"2023-12-22","close":50669.9141},{"date":"2023-12-26","close":52664.0742},{"date":"2023-12-27","close":51596.875},{"date":"2023-12-28","close":53081.6797},{"date":"2024-01-02","close":51689.6758},{"date":"2024-01-03","close":51040.0742},{"date":"2024-01-04","close":49555.2734},{"date":"2024-01-05","close":49369.6758},{"date":"2024-01-08","close":50112.0742},{"date":"2024-01-09","close":49740.875},{"date":"2024-01-10","close":50761.6758},{"date":"2024-01-11","close":51040.0742},{"date":"2024-01-12","close":50947.2734},{"date":"2024-01-15","close":51782.4766},{"date":"2024-01-16","close":50297.6719},{"date":"2024-01-17","close":51689.6758},{"date":"2024-01-18","close":51504.0781},{"date":"2024-01-19","close":51040.0742},{"date":"2024-01-22","close":51504.0781},{"date":"2024-01-23","close":52432.0781},{"date":"2024-01-24","close":52339.2812},{"date":"2024-01-25","close":52896.0781},{"date":"2024-01-26","close":52896.0781},{"date":"2024-01-29","close":54009.6797},{"date":"2024-01-30","close":52896.0781},{"date":"2024-01-31","close":51318.4805},{"date":"2024-02-01","close":51968.082},{"date":"2024-02-02","close":54009.6797},{"date":"2024-02-05","close":54009.6797},{"date":"2024-02-06","close":54752.082},{"date":"2024-02-07","close":56793.6875},{"date":"2024-02-08","close":57536.0859},{"date":"2024-02-13","close":55401.6836},{"date":"2024-02-14","close":53731.2812},{"date":"2024-02-15","close":53174.4805},{"date":"2024-02-16","close":52896.0781},{"date":"2024-02-19","close":53360.0781},{"date":"2024-02-20","close":52524.8789},{"date":"2024-02-21","close":52339.2812},{"date":"2024-02-22","close":51596.875},{"date":"2024-02-23","close":51318.4805},{"date":"2024-02-26","close":51504.0781},{"date":"2024-02-27","close":52153.6797},{"date":"2024-02-28","close":51132.875},{"date":"2024-02-29","close":50297.6719},{"date":"2024-03-04","close":49091.2734},{"date":"2024-03-05","close":47884.8711},{"date":"2024-03-06","close":47699.2734},{"date":"2024-03-07","close":48256.0742},{"date":"2024-03-08","close":50761.6758},{"date":"2024-03-11","close":50297.6719},{"date":"2024-03-12","close":49184.0742},{"date":"2024-03-13","close":49369.6758},{"date":"2024-03-14","close":51968.082},{"date":"2024-03-15","close":51782.4766},{"date":"2024-03-18","close":51504.0781},{"date":"2024-03-19","close":50947.2734},{"date":"2024-03-20","close":52710.4805},{"date":"2024-03-21","close":52896.0781},{"date":"2024-03-22","close":52246.4766},{"date":"2024-03-25","close":52153.6797},{"date":"2024-03-26","close":53267.2773},{"date":"2024-03-27","close":53545.6836},{"date":"2024-03-28","close":52246.4766},{"date":"2024-03-29","close":51968.082},{"date":"2024-04-01","close":53081.6797},{"date":"2024-04-02","close":52060.8789},{"date":"2024-04-03","close":50854.4766},{"date":"2024-04-04","close":51411.2773},{"date":"2024-04-05","close":51225.6797},{"date":"2024-04-08","close":51875.2773},{"date":"2024-04-09","close":51596.875},{"date":"2024-04-11","close":51875.2773},{"date":"2024-04-12","close":51782.4766},{"date":"2024-04-15","close":51318.4805},{"date":"2024-04-16","close":51504.0781},{"date":"2024-04-17","close":52524.8789},{"date":"2024-04-18","close":52153.6797},{"date":"2024-04-19","close":50112.0742},{"date":"2024-04-22","close":51875.2773},{"date":"2024-04-23","close":51225.6797},{"date":"2024-04-24","close":51968.082},{"date":"2024-04-25","close":51875.2773},{"date":"2024-04-26","close":52060.8789},{"date":"2024-04-29","close":52988.8828},{"date":"2024-04-30","close":51689.6758},{"date":"2024-05-02","close":52896.0781},{"date":"2024-05-03","close":53267.2773},{"date":"2024-05-07","close":55030.4844},{"date":"2024-05-08","close":55680.0859},{"date":"2024-05-09","close":54752.082},{"date":"2024-05-10","close":55401.6836},{"date":"2024-05-13","close":55587.2812},{"date":"2024-05-14","close":54566.4805},{"date":"2024-05-16","close":56793.6875},{"date":"2024-05-17","close":56793.6875},{"date":"2024-05-20","close":55030.4844},{"date":"2024-05-21","close":55216.082},{"date":"2024-05-22","close":55216.082},{"date":"2024-05-23","close":54102.4766},{"date":"2024-05-24","close":52432.0781},{"date":"2024-05-27","close":51782.4766},{"date":"2024-05-28","close":51968.082},{"date":"2024-05-29","close":52060.8789},{"date":"2024-05-30","close":51875.2773},{"date":"2024-05-31","close":52339.2812},{"date":"2024-06-03","close":52432.0781},{"date":"2024-06-04","close":52617.6758},{"date":"2024-06-05","close":52432.0781},{"date":"2024-06-07","close":53731.2812},{"date":"2024-06-10","close":52432.0781},{"date":"2024-06-11","close":50576.0781},{"date":"2024-06-12","close":51504.0781},{"date":"2024-06-13","close":51132.875},{"date":"2024-06-14","close":51411.2773},{"date":"2024-06-17","close":51040.0742},{"date":"2024-06-18","close":51225.6797},{"date":"2024-06-19","close":51225.6797},{"date":"2024-06-20","close":51875.2773},{"date":"2024-06-21","close":54009.6797},{"date":"2024-06-24","close":53824.082},{"date":"2024-06-25","close":57628.8867},{"date":"2024-06-26","close":61526.4922},{"date":"2024-06-27","close":59206.4883},{"date":"2024-06-28","close":59577.6914},{"date":"2024-07-01","close":60505.6914},{"date":"2024-07-02","close":59763.2891},{"date":"2024-07-03","close":59113.6875},{"date":"2024-07-04","close":55958.4844},{"date":"2024-07-05","close":55123.2812},{"date":"2024-07-08","close":55587.2812},{"date":"2024-07-09","close":56329.6836},{"date":"2024-07-10","close":56144.0859},{"date":"2024-07-11","close":56144.0859},{"date":"2024-07-12","close":60320.0938},{"date":"2024-07-15","close":59392.0859},{"date":"2024-07-16","close":59856.0898},{"date":"2024-07-17","close":59670.4922},{"date":"2024-07-18","close":59484.8906},{"date":"2024-07-19","close":58742.4883},{"date":"2024-07-22","close":59113.6875},{"date":"2024-07-23","close":58185.6875},{"date":"2024-07-24","close":58185.6875},{"date":"2024-07-25","close":56515.2852},{"date":"2024-07-26","close":56700.8867},{"date":"2024-07-29","close":55772.8828},{"date":"2024-07-30","close":56422.4844},{"date":"2024-07-31","close":57814.4883},{"date":"2024-08-01","close":58185.6875},{"date":"2024-08-02","close":56329.6836},{"date":"2024-08-05","close":51504.0781},{"date":"2024-08-06","close":51225.6797},{"date":"2024-08-07","close":50483.2773},{"date":"2024-08-08","close":51782.4766},{"date":"2024-08-09","close":51875.2773},{"date":"2024-08-12","close":55216.082},{"date":"2024-08-13","close":56515.2852},{"date":"2024-08-14","close":55865.6836},{"date":"2024-08-16","close":56608.0859},{"date":"2024-08-19","close":57721.6836},{"date":"2024-08-20","close":56144.0859},{"date":"2024-08-21","close":58278.4844},{"date":"2024-08-22","close":59577.6914},{"date":"2024-08-23","close":60412.8906},{"date":"2024-08-26","close":60876.8906},{"date":"2024-08-27","close":61062.4922},{"date":"2024-08-28","close":63104.0898},{"date":"2024-08-29","close":64310.4922},{"date":"2024-08-30","close":62361.6953},{"date":"2024-09-02","close":61897.6914},{"date":"2024-09-03","close":61619.293},{"date":"2024-09-04","close":60969.6953},{"date":"2024-09-05","close":60969.6953},{"date":"2024-09-06","close":61433.6914},{"date":"2024-09-09","close":62361.6953},{"date":"2024-09-10","close":61804.8945},{"date":"2024-09-11","close":62176.0898},{"date":"2024-09-12","close":61526.4922},{"date":"2024-09-13","close":61340.8945},{"date":"2024-09-19","close":64403.2969},{"date":"2024-09-20","close":59392.0859},{"date":"2024-09-23","close":61619.293},{"date":"2024-09-24","close":64867.3008},{"date":"2024-09-25","close":63382.4922},{"date":"2024-09-26","close":63104.0898},{"date":"2024-09-27","close":63568.0977},{"date":"2024-09-30","close":61897.6914},{"date":"2024-10-02","close":62918.4922},{"date":"2024-10-04","close":62732.8945},{"date":"2024-10-07","close":59763.2891},{"date":"2024-10-08","close":60784.0938},{"date":"2024-10-10","close":60784.0938},{"date":"2024-10-11","close":60412.8906},{"date":"2024-10-14","close":60598.4883},{"date":"2024-10-15","close":61340.8945},{"date":"2024-10-16","close":61804.8945},{"date":"2024-10-17","close":61897.6914},{"date":"2024-10-18","close":61619.293},{"date":"2024-10-21","close":62454.5},{"date":"2024-10-22","close":61248.0898},{"date":"2024-10-23","close":61804.8945},{"date":"2024-10-24","close":61062.4922},{"date":"2024-10-25","close":60784.0938},{"date":"2024-10-28","close":61155.293},{"date":"2024-10-29","close":60227.293},{"date":"2024-10-30","close":58000.0898},{"date":"2024-10-31","close":58464.0898},{"date":"2024-11-01","close":58185.6875},{"date":"2024-11-04","close":59763.2891},{"date":"2024-11-05","close":58556.8867},{"date":"2024-11-06","close":58278.4844},{"date":"2024-11-07","close":58278.4844},{"date":"2024-11-08","close":57628.8867},{"date":"2024-11-11","close":56700.8867},{"date":"2024-11-12","close":57536.0859},{"date":"2024-11-13","close":58278.4844},{"date":"2024-11-14","close":57257.6875},{"date":"2024-11-15","close":57814.4883},{"date":"2024-11-18","close":59206.4883},{"date":"2024-11-19","close":58278.4844},{"date":"2024-11-20","close":59113.6875},{"date":"2024-11-21","close":58835.2891},{"date":"2024-11-22","close":58092.8867},{"date":"2024-11-25","close":58278.4844},{"date":"2024-11-26","close":62268.8867},{"date":"2024-11-27","close":63104.0898},{"date":"2024-11-28","close":63289.6953},{"date":"2024-11-29","close":61155.293},{"date":"2024-12-02","close":65145.6992},{"date":"2024-12-03","close":64403.2969},{"date":"2024-12-04","close":65516.8984},{"date":"2024-12-05","close":67187.3047},{"date":"2024-12-06","close":67465.7031},{"date":"2024-12-09","close":67094.5},{"date":"2024-12-10","close":64403.2969},{"date":"2024-12-11","close":63939.2969},{"date":"2024-12-12","close":64774.5039},{"date":"2024-12-13","close":63660.8984},{"date":"2024-12-16","close":62640.0977},{"date":"2024-12-17","close":62361.6953},{"date":"2024-12-18","close":65516.8984},{"date":"2024-12-19","close":64032.1016},{"date":"2024-12-20","close":62732.8945},{"date":"2024-12-23","close":62918.4922},{"date":"2024-12-24","close":63939.2969},{"date":"2024-12-26","close":62918.4922},{"date":"2024-12-27","close":64878.3672},{"date":"2024-12-30","close":64588.7266},{"date":"2025-01-02","close":64685.2695},{"date":"2025-01-03","close":63140.5469},{"date":"2025-01-06","close":61885.4609},{"date":"2025-01-07","close":67871.2656},{"date":"2025-01-08","close":67291.9922},{"date":"2025-01-09","close":67678.1719},{"date":"2025-01-10","close":67485.0859},{"date":"2025-01-13","close":67581.6328},{"date":"2025-01-14","close":71153.8047},{"date":"2025-01-15","close":73567.4297},{"date":"2025-01-16","close":74436.3359},{"date":"2025-01-17","close":77236.1406},{"date":"2025-01-20","close":75594.875},{"date":"2025-01-21","close":77718.875},{"date":"2025-01-22","close":77139.6016},{"date":"2025-01-23","close":76656.875},{"date":"2025-01-24","close":74532.8828},{"date":"2025-01-31","close":74629.4219},{"date":"2025-02-03","close":72119.25},{"date":"2025-02-04","close":75498.3359},{"date":"2025-02-05","close":76463.7891},{"date":"2025-02-06","close":76077.6016},{"date":"2025-02-07","close":75112.1562},{"date":"2025-02-10","close":75015.6094},{"date":"2025-02-11","close":75305.2422},{"date":"2025-02-12","close":77043.0547},{"date":"2025-02-13","close":76174.1562},{"date":"2025-02-14","close":78973.9609},{"date":"2025-02-17","close":82546.1328},{"date":"2025-02-18","close":81484.1328},{"date":"2025-02-19","close":83415.0391},{"date":"2025-02-20","close":81773.7734},{"date":"2025-02-21","close":79842.8672},{"date":"2025-02-24","close":79070.5078},{"date":"2025-02-25","close":77236.1406},{"date":"2025-02-26","close":78394.6875},{"date":"2025-02-27","close":80325.5938},{"date":"2025-02-28","close":78201.5938},{"date":"2025-03-04","close":83028.8594},{"date":"2025-03-05","close":78587.7734},{"date":"2025-03-06","close":80035.9609},{"date":"2025-03-07","close":77429.2422},{"date":"2025-03-10","close":77622.3281},{"date":"2025-03-11","close":77043.0547},{"date":"2025-03-12","close":80132.5078},{"date":"2025-03-13","close":81580.6797},{"date":"2025-03-14","close":80615.2266},{"date":"2025-03-17","close":83608.125},{"date":"2025-03-18","close":82642.6797},{"date":"2025-03-19","close":81677.2266},{"date":"2025-03-20","close":83994.3125},{"date":"2025-03-21","close":84187.3984},{"date":"2025-03-24","close":81966.8594},{"date":"2025-03-25","close":83415.0391},{"date":"2025-03-26","close":84573.5781},{"date":"2025-03-27","close":83994.3125},{"date":"2025-03-28","close":82063.4062},{"date":"2025-03-31","close":78201.5938},{"date":"2025-04-01","close":76560.3281},{"date":"2025-04-02","close":77525.7891},{"date":"2025-04-03","close":75208.7031},{"date":"2025-04-04","close":74436.3359},{"date":"2025-04-07","close":70284.8984},{"date":"2025-04-08","close":69415.9844},{"date":"2025-04-09","close":67581.6328},{"date":"2025-04-10","close":68064.3516},{"date":"2025-04-11","close":68353.9844},{"date":"2025-04-14","close":71926.1641},{"date":"2025-04-15","close":72698.5234},{"date":"2025-04-16","close":73760.5234},{"date":"2025-04-17","close":75208.7031},{"date":"2025-04-18","close":73953.6094},{"date":"2025-04-21","close":76077.6016},{"date":"2025-04-22","close":75981.0547},{"date":"2025-04-23","close":75884.5156},{"date":"2025-04-24","close":76270.6953},{"date":"2025-04-25","close":76656.875},{"date":"2025-04-28","close":78491.2344},{"date":"2025-04-29","close":79746.3203},{"date":"2025-04-30","close":84670.125},{"date":"2025-05-02","close":83125.4062},{"date":"2025-05-07","close":82159.9453},{"date":"2025-05-08","close":81966.8594},{"date":"2025-05-09","close":86214.8516},{"date":"2025-05-12","close":88821.5703},{"date":"2025-05-13","close":99248.4531},{"date":"2025-05-14","close":94807.3672},{"date":"2025-05-15","close":93455.7344},{"date":"2025-05-16","close":94324.6484},{"date":"2025-05-19","close":91524.8359},{"date":"2025-05-20","close":89593.9297},{"date":"2025-05-21","close":87180.2969},{"date":"2025-05-22","close":87083.7578},{"date":"2025-05-23","close":91814.4688},{"date":"2025-05-26","close":91428.2891},{"date":"2025-05-27","close":88435.3828},{"date":"2025-05-28","close":87856.1172},{"date":"2025-05-29","close":87856.1172},{"date":"2025-05-30","close":85828.6641},{"date":"2025-06-02","close":87952.6641},{"date":"2025-06-04","close":87952.6641},{"date":"2025-06-05","close":89111.2031},{"date":"2025-06-09","close":88531.9297},{"date":"2025-06-10","close":91042.1016},{"date":"2025-06-11","close":91524.8359},{"date":"2025-06-12","close":90559.3828},{"date":"2025-06-13","close":90462.8359},{"date":"2025-06-16","close":91235.2031},{"date":"2025-06-17","close":93938.4688},{"date":"2025-06-18","close":92393.7344},{"date":"2025-06-19","close":91717.9219},{"date":"2025-06-20","close":94421.1875},{"date":"2025-06-23","close":91621.3828},{"date":"2025-06-24","close":93938.4688},{"date":"2025-06-25","close":92297.1953},{"date":"2025-06-26","close":94035.0078},{"date":"2025-06-27","close":93166.1016},{"date":"2025-06-30","close":93455.7344},{"date":"2025-07-01","close":94421.1875},{"date":"2025-07-02","close":98379.5391},{"date":"2025-07-03","close":95676.2734},{"date":"2025-07-04","close":93552.2812},{"date":"2025-07-07","close":93262.6484},{"date":"2025-07-08","close":97414.0859},{"date":"2025-07-09","close":96738.2734},{"date":"2025-07-10","close":96352.0938},{"date":"2025-07-11","close":98958.8125},{"date":"2025-07-14","close":100600.0859},{"date":"2025-07-15","close":105427.3359},{"date":"2025-07-16","close":103496.4375},{"date":"2025-07-17","close":102434.4453},{"date":"2025-07-18","close":102820.6172},{"date":"2025-07-21","close":104268.7969},{"date":"2025-07-22","close":103979.1641},{"date":"2025-07-23","close":105234.25},{"date":"2025-07-24","close":105041.1562},{"date":"2025-07-25","close":103592.9766},{"date":"2025-07-28","close":108223.3203},{"date":"2025-07-29","close":108510.8906},{"date":"2025-07-30","close":105922.7344},{"date":"2025-07-31","close":104389.0156},{"date":"2025-08-01","close":100458.8438},{"date":"2025-08-04","close":100458.8438},{"date":"2025-08-05","close":103813.8672},{"date":"2025-08-06","close":103430.4375},{"date":"2025-08-07","close":104101.4297},{"date":"2025-08-08","close":101129.8516},{"date":"2025-08-11","close":102951.1406},{"date":"2025-08-12","close":102471.8516},{"date":"2025-08-13","close":101321.5703},{"date":"2025-08-14","close":100458.8438},{"date":"2025-08-18","close":100075.4141},{"date":"2025-08-19","close":99596.1328},{"date":"2025-08-20","close":99787.8438},{"date":"2025-08-21","close":99883.6953},{"date":"2025-08-22","close":100650.5625},{"date":"2025-08-25","close":102184.2891},{"date":"2025-08-26","close":104293.1484},{"date":"2025-08-27","close":101896.7109},{"date":"2025-08-28","close":100458.8438},{"date":"2025-08-29","close":99883.6953},{"date":"2025-09-01","close":100554.7031},{"date":"2025-09-02","close":95857.6797},{"date":"2025-09-03","close":97103.8359},{"date":"2025-09-04","close":98541.6953},{"date":"2025-09-05","close":98254.1172},{"date":"2025-09-08","close":97774.8281},{"date":"2025-09-09","close":95857.6797},{"date":"2025-09-10","close":95474.2422},{"date":"2025-09-11","close":95665.9609},{"date":"2025-09-12","close":95953.5391},{"date":"2025-09-15","close":94323.9531},{"date":"2025-09-16","close":95186.6719},{"date":"2025-09-17","close":95570.1016},{"date":"2025-09-18","close":102951.1406},{"date":"2025-09-19","close":105600.0},{"date":"2025-09-22","close":100458.8438},{"date":"2025-09-23","close":99500.2734},{"date":"2025-09-24","close":97678.9766},{"date":"2025-09-25","close":95857.6797},{"date":"2025-09-26","close":95857.6797},{"date":"2025-09-29","close":95857.6797},{"date":"2025-09-30","close":94419.8125},{"date":"2025-10-01","close":94132.2422},{"date":"2025-10-02","close":94899.1016},{"date":"2025-10-10","close":89435.2188},{"date":"2025-10-13","close":89435.2188},{"date":"2025-10-14","close":89626.9297},{"date":"2025-10-15","close":89722.7812},{"date":"2025-10-16","close":90585.5078},{"date":"2025-10-17","close":90585.5078},{"date":"2025-10-20","close":90106.2188},{"date":"2025-10-21","close":89626.9297},{"date":"2025-10-22","close":90202.0703},{"date":"2025-10-23","close":88476.6328},{"date":"2025-10-24","close":88860.0625},{"date":"2025-10-27","close":88955.9219},{"date":"2025-10-28","close":88284.9219},{"date":"2025-10-29","close":87518.0625},{"date":"2025-10-30","close":86463.625},{"date":"2025-10-31","close":85505.0391},{"date":"2025-11-03","close":86176.0469},{"date":"2025-11-04","close":86463.625},{"date":"2025-11-05","close":86080.1953},{"date":"2025-11-06","close":87613.9141},{"date":"2025-11-07","close":85505.0391},{"date":"2025-11-10","close":87613.9141},{"date":"2025-11-11","close":85600.9141},{"date":"2025-11-12","close":86559.4766},{"date":"2025-11-13","close":84642.3281},{"date":"2025-11-14","close":87038.7734},{"date":"2025-11-17","close":84642.3281},{"date":"2025-11-18","close":83300.3281},{"date":"2025-11-19","close":83971.3281},{"date":"2025-11-20","close":83875.4688},{"date":"2025-11-21","close":84546.4766},{"date":"2025-11-24","close":82150.0312},{"date":"2025-11-25","close":85313.3281},{"date":"2025-11-26","close":85984.3359},{"date":"2025-11-27","close":86794.1172},{"date":"2025-11-28","close":82437.6016},{"date":"2025-12-01","close":82629.3203},{"date":"2025-12-02","close":85217.4766},{"date":"2025-12-03","close":82821.0312},{"date":"2025-12-04","close":83779.6094},{"date":"2025-12-05","close":84258.8906},{"date":"2025-12-08","close":84354.7578},{"date":"2025-12-09","close":81095.5938},{"date":"2025-12-10","close":81095.5938},{"date":"2025-12-11","close":82341.7422},{"date":"2025-12-12","close":82629.3203},{"date":"2025-12-15","close":85505.0391},{"date":"2025-12-16","close":86271.9141},{"date":"2025-12-17","close":86271.9141},{"date":"2025-12-18","close":85984.3359},{"date":"2025-12-19","close":85025.7656},{"date":"2025-12-22","close":85696.7656},{"date":"2025-12-23","close":84929.8984},{"date":"2025-12-24","close":85217.4766},{"date":"2025-12-26","close":83875.4688},{"date":"2025-12-29","close":83108.6016},{"date":"2025-12-30","close":83300.3281},{"date":"2026-01-02","close":81958.3203},{"date":"2026-01-05","close":80232.8828},{"date":"2026-01-06","close":79466.0156},{"date":"2026-01-07","close":78986.7266},{"date":"2026-01-08","close":76111.0},{"date":"2026-01-09","close":76302.7109},{"date":"2026-01-12","close":76494.4219},{"date":"2026-01-13","close":76015.1406},{"date":"2026-01-14","close":75152.4141},{"date":"2026-01-15","close":74385.5625},{"date":"2026-01-16","close":72947.6953},{"date":"2026-01-19","close":73760.5156},{"date":"2026-01-20","close":74002.125},{"date":"2026-01-21","close":73522.8438},{"date":"2026-01-22","close":73426.9766},{"date":"2026-01-23","close":74193.8438},{"date":"2026-01-26","close":72180.8281},{"date":"2026-01-27","close":72755.9688},{"date":"2026-01-28","close":76302.7109},{"date":"2026-01-29","close":78219.8672},{"date":"2026-01-30","close":79945.3047},{"date":"2026-02-02","close":80137.0156},{"date":"2026-02-03","close":81191.4531},{"date":"2026-02-04","close":82533.4531},{"date":"2026-02-05","close":80232.8828},{"date":"2026-02-06","close":74960.7031},{"date":"2026-02-09","close":79178.4375},{"date":"2026-02-10","close":83683.75},{"date":"2026-02-11","close":82629.3203},{"date":"2026-02-12","close":84258.8906},{"date":"2026-02-13","close":85888.4844},{"date":"2026-02-19","close":84738.1797},{"date":"2026-02-20","close":83683.75},{"date":"2026-02-23","close":83012.7422},{"date":"2026-02-24","close":81574.8828},{"date":"2026-02-25","close":80328.7344},{"date":"2026-02-26","close":80616.3047},{"date":"2026-02-27","close":78507.4375},{"date":"2026-03-03","close":78028.1484},{"date":"2026-03-04","close":70742.9609},{"date":"2026-03-05","close":71413.9688},{"date":"2026-03-06","close":72084.9688},{"date":"2026-03-09","close":69209.2422},{"date":"2026-03-10","close":69305.1094},{"date":"2026-03-11","close":71030.5391},{"date":"2026-03-12","close":71126.3984},{"date":"2026-03-13","close":70551.2578},{"date":"2026-03-16","close":70838.8203},{"date":"2026-03-17","close":71701.5469},{"date":"2026-03-18","close":71893.2656},{"date":"2026-03-19","close":69976.1094},{"date":"2026-03-20","close":71318.1094},{"date":"2026-03-23","close":67963.0859},{"date":"2026-03-24","close":69305.1016},{"date":"2026-03-25","close":71030.5391},{"date":"2026-03-26","close":70263.6719},{"date":"2026-03-27","close":70455.3984},{"date":"2026-03-30","close":69496.8203},{"date":"2026-03-31","close":69209.25},{"date":"2026-04-01","close":70743.3281},{"date":"2026-04-02","close":70841.8594},{"date":"2026-04-03","close":71449.1797},{"date":"2026-04-06","close":71334.4922},{"date":"2026-04-07","close":76655.0234},{"date":"2026-04-08","close":77049.1406},{"date":"2026-04-09","close":73600.6484},{"date":"2026-04-10","close":74388.875},{"date":"2026-04-13","close":78724.1172},{"date":"2026-04-14","close":80202.0469},{"date":"2026-04-15","close":80891.7422},{"date":"2026-04-16","close":82074.0859},{"date":"2026-04-17","close":82074.0859},{"date":"2026-04-20","close":81877.0234},{"date":"2026-04-21","close":80202.0469},{"date":"2026-04-22","close":79610.875},{"date":"2026-04-23","close":78428.5391},{"date":"2026-04-24","close":84635.8203},{"date":"2026-04-27","close":84832.875},{"date":"2026-04-28","close":84241.7109},{"date":"2026-04-29","close":86113.75},{"date":"2026-04-30","close":84832.875},{"date":"2026-05-04","close":85424.0469},{"date":"2026-05-06","close":81975.5547},{"date":"2026-05-07","close":85621.1094},{"date":"2026-05-08","close":86310.8047},{"date":"2026-05-11","close":91434.2734},{"date":"2026-05-12","close":90448.9922},{"date":"2026-05-13","close":93207.7812},{"date":"2026-05-14","close":94784.2422},{"date":"2026-05-15","close":93306.3125},{"date":"2026-05-18","close":91138.6875},{"date":"2026-05-19","close":89759.2891},{"date":"2026-05-20","close":86901.9766},{"date":"2026-05-21","close":92321.0312},{"date":"2026-05-22","close":92813.6719},{"date":"2026-05-26","close":92321.0312},{"date":"2026-05-27","close":90153.4062},{"date":"2026-05-28","close":91742.0078},{"date":"2026-05-29","close":89359.1016},{"date":"2026-06-01","close":89359.1016},{"date":"2026-06-02","close":93926.3438},{"date":"2026-06-04","close":92337.7422},{"date":"2026-06-05","close":93529.1953},{"date":"2026-06-08","close":86777.6172},{"date":"2026-06-09","close":91742.0078},{"date":"2026-06-10","close":91344.8594},{"date":"2026-06-11","close":91344.8594},{"date":"2026-06-12","close":88366.2266},{"date":"2026-06-15","close":90649.8438},{"date":"2026-06-16","close":90550.5547},{"date":"2026-06-17","close":91146.2812},{"date":"2026-06-18","close":90351.9844},{"date":"2026-06-19","close":86777.6172},{"date":"2026-06-22","close":85387.5859},{"date":"2026-06-23","close":85387.5859},{"date":"2026-06-24","close":85685.4531},{"date":"2026-06-25","close":86380.4688},{"date":"2026-06-26","close":85089.7266},{"date":"2026-06-29","close":90649.8438},{"date":"2026-06-30","close":89656.9688},{"date":"2026-07-01","close":94323.5},{"date":"2026-07-02","close":95415.6641},{"date":"2026-07-03","close":94720.6484},{"date":"2026-07-06","close":94323.5},{"date":"2026-07-07","close":96110.6797},{"date":"2026-07-08","close":91047.0},{"date":"2026-07-09","close":84394.7109},{"date":"2026-07-10","close":89259.8125},{"date":"2026-07-13","close":91047.0},{"date":"2026-07-14","close":93529.1953},{"date":"2026-07-15","close":95018.5156},{"date":"2026-07-16","close":96011.3906},{"date":"2026-07-20","close":91742.0078},{"date":"2026-07-21","close":92834.1797},{"date":"2026-07-22","close":91146.2812},{"date":"2026-07-23","close":90054.1172},{"date":"2026-07-24","close":91146.2812},{"date":"2026-07-27","close":91642.7266},{"date":"2026-07-28","close":90550.5547},{"date":"2026-07-29","close":89954.8281},{"date":"2026-07-30","close":90550.5547},{"date":"2026-07-31","close":90848.4219},{"date":"2026-08-03","close":91543.4375},{"date":"2026-08-04","close":93628.4844},{"date":"2026-08-05","close":92139.1641},{"date":"2026-08-06","close":95912.1016},{"date":"2026-08-07","close":95018.5156},{"date":"2026-08-10","close":93628.4844},{"date":"2026-08-11","close":96904.9844},{"date":"2026-08-12","close":95117.7969},{"date":"2026-08-13","close":96507.8281},{"date":"2026-08-14","close":97500.7109},{"date":"2026-08-18","close":95812.8125},{"date":"2026-08-19","close":92834.1797},{"date":"2026-08-20","close":92734.8906},{"date":"2026-08-21","close":95217.0859},{"date":"2026-08-24","close":96805.6953},{"date":"2026-08-25","close":97997.1484},{"date":"2026-08-26","close":99287.8906},{"date":"2026-08-27","close":97600.0},{"date":"2026-08-28","close":100400.0},{"date":"2026-08-31","close":96900.0},{"date":"2026-09-01","close":97800.0},{"date":"2026-09-02","close":98700.0},{"date":"2026-09-03","close":98200.0},{"date":"2026-09-04","close":99400.0},{"date":"2026-09-07","close":97700.0},{"date":"2026-09-08","close":99800.0},{"date":"2026-09-09","close":97800.0},{"date":"2026-09-10","close":96200.0},{"date":"2026-09-11","close":95200.0},{"date":"2026-09-14","close":99700.0},{"date":"2026-09-15","close":100900.0},{"date":"2026-09-16","close":107600.0},{"date":"2026-09-17","close":108400.0},{"date":"2026-09-18","close":101500.0},{"date":"2026-09-21","close":101100.0},{"date":"2026-09-22","close":99500.0},{"date":"2026-09-23","close":99700.0},{"date":"2026-09-28","close":100700.0},{"date":"2026-09-29","close":101200.0},{"date":"2026-09-30","close":99400.0},{"date":"2026-10-01","close":99100.0},{"date":"2026-10-02","close":102400.0},{"date":"2026-10-06","close":100300.0},{"date":"2026-10-07","close":101100.0},{"date":"2026-10-08","close":100300.0},{"date":"2026-10-12","close":102400.0},{"date":"2026-10-13","close":100800.0},{"date":"2026-10-14","close":103500.0},{"date":"2026-10-15","close":106800.0},{"date":"2026-10-16","close":109400.0},{"date":"2026-10-19","close":106900.0},{"date":"2026-10-20","close":108400.0},{"date":"2026-10-21","close":105900.0},{"date":"2026-10-22","close":106200.0},{"date":"2026-10-23","close":105900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8583.0,"foreign_net":-828.0,"institution_net":9411.0},{"date":"2026-10-21","retail_net":-3157.0,"foreign_net":41143.0,"institution_net":-37986.0},{"date":"2026-10-20","retail_net":-4848.0,"foreign_net":12995.0,"institution_net":-8147.0},{"date":"2026-10-19","retail_net":-2731.0,"foreign_net":-45516.0,"institution_net":48247.0},{"date":"2026-10-16","retail_net":-2763.0,"foreign_net":-11025.0,"institution_net":13788.0},{"date":"2026-10-15","retail_net":-24793.0,"foreign_net":-62094.0,"institution_net":86887.0},{"date":"2026-10-14","retail_net":-4989.0,"foreign_net":11301.0,"institution_net":-6312.0},{"date":"2026-10-13","retail_net":-2162.0,"foreign_net":-34085.0,"institution_net":36247.0},{"date":"2026-10-12","retail_net":-7557.0,"foreign_net":-41571.0,"institution_net":49128.0},{"date":"2026-10-08","retail_net":-1432.0,"foreign_net":545.0,"institution_net":887.0},{"date":"2026-10-07","retail_net":-9439.0,"foreign_net":17169.0,"institution_net":-7730.0},{"date":"2026-10-06","retail_net":7016.0,"foreign_net":15129.0,"institution_net":-22145.0},{"date":"2026-10-02","retail_net":-827.0,"foreign_net":-30714.0,"institution_net":31541.0},{"date":"2026-10-01","retail_net":1854.0,"foreign_net":-5321.0,"institution_net":3467.0},{"date":"2026-09-30","retail_net":3948.0,"foreign_net":-10986.0,"institution_net":7038.0},{"date":"2026-09-29","retail_net":-3810.0,"foreign_net":-55346.0,"institution_net":59156.0},{"date":"2026-09-28","retail_net":-4686.0,"foreign_net":4010.0,"institution_net":676.0},{"date":"2026-09-23","retail_net":-411.0,"foreign_net":3258.0,"institution_net":-2847.0},{"date":"2026-09-22","retail_net":1265.0,"foreign_net":16678.0,"institution_net":-17943.0},{"date":"2026-09-21","retail_net":-625.0,"foreign_net":-448.0,"institution_net":1073.0},{"date":"2026-09-18","retail_net":2710.0,"foreign_net":-50889.0,"institution_net":48179.0},{"date":"2026-09-17","retail_net":-2913.0,"foreign_net":-5217.0,"institution_net":8130.0},{"date":"2026-09-16","retail_net":-26991.0,"foreign_net":-55633.0,"institution_net":82624.0},{"date":"2026-09-15","retail_net":-12741.0,"foreign_net":-50181.0,"institution_net":62922.0},{"date":"2026-09-14","retail_net":-38016.0,"foreign_net":-23831.0,"institution_net":61847.0},{"date":"2026-09-11","retail_net":-1905.0,"foreign_net":34456.0,"institution_net":-32551.0},{"date":"2026-09-10","retail_net":2785.0,"foreign_net":31649.0,"institution_net":-34434.0},{"date":"2026-09-09","retail_net":4149.0,"foreign_net":6140.0,"institution_net":-10289.0},{"date":"2026-09-08","retail_net":-12729.0,"foreign_net":-44625.0,"institution_net":57354.0},{"date":"2026-09-07","retail_net":5486.0,"foreign_net":-7391.0,"institution_net":1905.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-8583.0,"foreign_net":-828.0,"institution_net":9411.0},"d3":{"retail_net":-16588.0,"foreign_net":53310.0,"institution_net":-36722.0},"d7":{"retail_net":-51864.0,"foreign_net":-54024.0,"institution_net":105888.0},"d14":{"retail_net":-64411.0,"foreign_net":-132872.0,"institution_net":197283.0},"d30":{"retail_net":-148895.0,"foreign_net":-341228.0,"institution_net":490123.0}},"analysis":"최근 5일 외국인 순매수 -3231.00, 기관 순매수 2.53만. 30일 누적: 외국인 -34.12만, 기관 49.01만.","foreign_flow":-3231.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":25313.0},"insider_trades":[],"price_analysis":{"current":105500.0,"low_30d":93500.0,"support":95330.0,"high_30d":111800.0,"change_1d":-0.7,"change_7d":-0.8,"change_30d":6.2,"resistance":109970.0,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.18,"per":8.26,"quarter":"2024-Q2"},{"pbr":1.12,"per":7.93,"quarter":"2024-Q3"},{"pbr":1.13,"per":8.24,"quarter":"2024-Q4"},{"pbr":1.38,"per":9.79,"quarter":"2025-Q1"},{"pbr":1.6,"per":11.67,"quarter":"2025-Q2"},{"pbr":1.54,"per":11.86,"quarter":"2025-Q3"},{"pbr":1.28,"per":9.73,"quarter":"2025-Q4"},{"pbr":1.05,"per":7.56,"quarter":"2026-Q1"},{"pbr":1.31,"per":9.42,"quarter":"2026-Q2"},{"pbr":1.95,"per":11.08,"quarter":"현재"}],"timeline":[{"close":59577.6914,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":61897.6914,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":64588.7266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":78201.5938,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":93455.7344,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":94419.8125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":83300.3281,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69209.25,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":89656.9688,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.29,"pbr_5y_low":1.05,"per_5y_avg":9.38,"per_5y_low":7.56,"current_pbr":1.95,"current_per":11.08,"pbr_5y_high":1.6,"per_5y_high":11.86,"pbr_5y_median":1.28,"per_5y_median":9.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.5%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 11.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"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":2.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":63.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.18,"per":8.26,"close":59577.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":7.93,"close":61897.6914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":8.24,"close":64588.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.38,"per":9.79,"close":78201.5938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":11.67,"close":93455.7344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":11.86,"close":94419.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":9.73,"close":83300.3281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":7.56,"close":69209.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.31,"per":9.42,"close":89656.9688,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"11.1배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2519.11,"pbr":null,"per":null,"roa":0.022918216723646058,"roe":0.04665318292433538,"revenue":1442206990724.0,"market_cap":null,"net_income":178271259619.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6363172955210169,"total_assets":7778583376213.0,"total_equity":3821202508479.0,"profit_margin":0.12361003709287689,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":253206002831.0,"operating_margin":0.17556842010860624},{"eps":2522.32,"pbr":1.63,"per":9.75,"roa":0.023514979087326797,"roe":0.04937025624446868,"revenue":1329735479100.0,"market_cap":5902000000000.0,"net_income":182015402327.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6410096149310152,"total_assets":7740402474995.0,"total_equity":3686742102891.0,"profit_margin":0.13688090991615326,"dividend_yield":2.35,"fiscal_quarter":"Q1","operating_income":250934549708.0,"operating_margin":0.1887101259250743},{"eps":2040.027600563107,"pbr":null,"per":null,"roa":0.02102995048310327,"roe":0.040736945930229314,"revenue":1275371499699.0,"market_cap":null,"net_income":147212222225.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6325966162474319,"total_assets":7000122151656.0,"total_equity":3613727511069.0,"profit_margin":0.11542693423817571,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":181628473673.0,"operating_margin":0.14241220986658873},{"eps":2439.1634354558887,"pbr":null,"per":null,"roa":0.02629158780987828,"roe":0.051351654893725854,"revenue":1254400659845.0,"market_cap":null,"net_income":175961417350.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6438982382254201,"total_assets":6692688879136.0,"total_equity":3426596819794.0,"profit_margin":0.14027529080839504,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":243057379433.0,"operating_margin":0.1937637528531222},{"eps":2155.056330757902,"pbr":null,"per":null,"roa":0.024584745597945882,"roe":0.047765855323917035,"revenue":1258874709586.0,"market_cap":null,"net_income":155506917280.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6455105657204293,"total_assets":6325341731134.0,"total_equity":3255608346704.0,"profit_margin":0.12352851010180417,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":242721142680.0,"operating_margin":0.19280802198323813},{"eps":1923.6129820527124,"pbr":null,"per":null,"roa":0.023082648879039012,"roe":0.04405385267573547,"revenue":1174919203981.0,"market_cap":null,"net_income":138829519799.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6436971773271231,"total_assets":6014453563216.0,"total_equity":3151359333334.0,"profit_margin":0.11816090785528181,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":211244773596.0,"operating_margin":0.17979514921556777},{"eps":1443.059446427883,"pbr":null,"per":null,"roa":0.018073900050150863,"roe":0.03258138530408095,"revenue":1125710907162.0,"market_cap":null,"net_income":104133879293.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6435785306677678,"total_assets":5761561091079.0,"total_equity":3196115767366.0,"profit_margin":0.0925049927387922,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":183383452652.0,"operating_margin":0.1629045712227513},{"eps":2487.2025640290017,"pbr":null,"per":null,"roa":0.0329126656432524,"roe":0.05841296060634282,"revenue":1100336376251.0,"market_cap":null,"net_income":179481207251.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6428870077722809,"total_assets":5453256481758.0,"total_equity":3072626440912.0,"profit_margin":0.16311485389814848,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":207051057484.0,"operating_margin":0.18817069212003326},{"eps":2136.639607370623,"pbr":null,"per":null,"roa":0.030289530587234784,"roe":0.0546357877549896,"revenue":1082259100116.0,"market_cap":null,"net_income":154183926045.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6446759397599129,"total_assets":5090337256992.0,"total_equity":2822031719144.0,"profit_margin":0.14246489221340258,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":211194775407.0,"operating_margin":0.1951425267612566},{"eps":1769.1304236236829,"pbr":null,"per":null,"roa":0.025643060422397352,"roe":0.04761005113665563,"revenue":1001835311067.0,"market_cap":null,"net_income":127653174048.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.652883749939272,"total_assets":4978078745098.0,"total_equity":2681223208133.0,"profit_margin":0.12741931995992792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":193744575800.0,"operating_margin":0.19338964564310798},{"eps":1408.9720286214406,"pbr":null,"per":null,"roa":0.020959551714652642,"roe":0.03854568582979956,"revenue":1004383212646.0,"market_cap":null,"net_income":101674067218.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6518716074685754,"total_assets":4850965736396.0,"total_equity":2637754784464.0,"profit_margin":0.1012303530543332,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":166178845033.0,"operating_margin":0.1654536266045404},{"eps":1898.1400938386805,"pbr":null,"per":null,"roa":0.029169844953536927,"roe":0.05307427305717989,"revenue":1007673617375.0,"market_cap":null,"net_income":136973353317.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6536812892183418,"total_assets":4695717565012.0,"total_equity":2580786234593.0,"profit_margin":0.1359302763863333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":195316364175.0,"operating_margin":0.19382899463399778}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7212.8822,"per":8.26,"date":"2024-06","close":59577.69,"source":"reported"},{"eps":7212.8822,"per":8.02,"date":"2024-07","close":57814.49,"source":"reported"},{"eps":7212.8822,"per":8.65,"date":"2024-08","close":62361.7,"source":"reported"},{"eps":7801.9446,"per":7.93,"date":"2024-09","close":61897.69,"source":"reported"},{"eps":7801.9446,"per":7.49,"date":"2024-10","close":58464.09,"source":"reported"},{"eps":7801.9446,"per":7.84,"date":"2024-11","close":61155.29,"source":"reported"},{"eps":7836.032,"per":8.24,"date":"2024-12","close":64588.73,"source":"reported"},{"eps":7836.032,"per":9.52,"date":"2025-01","close":74629.42,"source":"reported"},{"eps":7836.032,"per":9.98,"date":"2025-02","close":78201.59,"source":"reported"},{"eps":7990.5146,"per":9.79,"date":"2025-03","close":78201.59,"source":"reported"},{"eps":7990.5146,"per":10.6,"date":"2025-04","close":84670.12,"source":"reported"},{"eps":7990.5146,"per":10.74,"date":"2025-05","close":85828.66,"source":"reported"},{"eps":8008.9313,"per":11.67,"date":"2025-06","close":93455.73,"source":"reported"},{"eps":8008.9313,"per":13.03,"date":"2025-07","close":104389.02,"source":"reported"},{"eps":8008.9313,"per":12.47,"date":"2025-08","close":99883.7,"source":"reported"},{"eps":7960.8922,"per":11.86,"date":"2025-09","close":94419.81,"source":"reported"},{"eps":7960.8922,"per":10.74,"date":"2025-10","close":85505.04,"source":"reported"},{"eps":7960.8922,"per":10.36,"date":"2025-11","close":82437.6,"source":"reported"},{"eps":8557.8603,"per":9.73,"date":"2025-12","close":83300.33,"source":"reported"},{"eps":8557.8603,"per":9.34,"date":"2026-01","close":79945.3,"source":"reported"},{"eps":8557.8603,"per":9.17,"date":"2026-02","close":78507.44,"source":"reported"},{"eps":9156.5674,"per":7.56,"date":"2026-03","close":69209.25,"source":"reported"},{"eps":9156.5674,"per":9.26,"date":"2026-04","close":84832.88,"source":"reported"},{"eps":9156.5674,"per":9.76,"date":"2026-05","close":89359.1,"source":"reported"},{"eps":9520.621,"per":9.42,"date":"2026-06","close":89656.97,"source":"reported"},{"eps":9520.621,"per":9.54,"date":"2026-07","close":90848.42,"source":"reported"},{"eps":9520.621,"per":10.18,"date":"2026-08","close":96900.0,"source":"reported"},{"eps":9520.621,"per":10.44,"date":"2026-09","close":99400.0,"source":"reported"},{"eps":9520.621,"per":11.12,"date":"2026-10","close":105900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.75,"std":1.42,"count":29,"current":11.12,"lower_1sd":8.33,"upper_1sd":11.17},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코웨이","phase":"above-fold","symbol_resolved":true}