{"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":"2026-10-23T09:35:03.850815+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":69.0,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","unit":"%","value":50.0,"direction":"higher_better","percentile":81}],"summary":"매출 +69.0%","percentile":83},"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":46.8,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":18.3,"direction":"higher_better","percentile":73}],"summary":"RSI 47","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":36.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":47.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.9x, 순차입금비율 -0.1x","percentile":88}},"signals":[],"summary":"피에스케이홀딩스(031980)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 3.74조. 현재가 173,300원, 전일 대비 +3.4%, 30일 +18.3%. PER 31.9배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.38만, 기관 순매수 7791.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.97%","value_pct":0.97},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.97},"catalysts":["전분기 대비 매출 69% 성장"],"portfolio":null,"technical":{"macd":8159.905630565569,"grade":"D","trend":"하락","atr_14":20028.571428571428,"rsi_14":46.78738317757009,"sma_20":187245.0,"sma_60":143670.0,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.8로 중립 구간입니다. MACD(8159.91)가 시그널선(13256.58)을 하회합니다(데드크로스). SMA20 187245, SMA60 143670 — 혼조세입니다. 볼린저밴드 153530~220960 (현재 위치 29%).","bb_lower":153530.40523749395,"bb_upper":220959.59476250605,"macd_signal":13256.583609269936},"change_pct":2.21,"chart_data":[{"date":"2024-10-23","open":45465,"high":49294,"low":44412,"close":48050,"volume":448049,"rsi_14":64.03,"sma_20":47540.0,"sma_60":47583.33,"sma_120":54419.58},{"date":"2024-10-24","open":47236,"high":50347,"low":46901,"close":49103,"volume":324430,"rsi_14":64.62,"sma_20":48057.5,"sma_60":47481.67,"sma_120":54433.75},{"date":"2024-10-25","open":49103,"high":49677,"low":47763,"close":48433,"volume":173026,"rsi_14":62.7,"sma_20":48472.5,"sma_60":47351.67,"sma_120":54470.0},{"date":"2024-10-28","open":48528,"high":49007,"low":46375,"close":46758,"volume":219754,"rsi_14":51.82,"sma_20":48870.0,"sma_60":47265.83,"sma_120":54470.0},{"date":"2024-10-29","open":46949,"high":49773,"low":45561,"close":49198,"volume":299794,"rsi_14":58.28,"sma_20":49157.5,"sma_60":47267.5,"sma_120":54492.08},{"date":"2024-10-30","open":48720,"high":49868,"low":47763,"close":48337,"volume":200989,"rsi_14":55.39,"sma_20":49397.5,"sma_60":47250.83,"sma_120":54523.75},{"date":"2024-10-31","open":47093,"high":50921,"low":46566,"close":48624,"volume":670894,"rsi_14":55.48,"sma_20":49720.0,"sma_60":47260.83,"sma_120":54554.17},{"date":"2024-11-01","open":47667,"high":49581,"low":47236,"close":48337,"volume":183215,"rsi_14":46.21,"sma_20":49990.0,"sma_60":47210.83,"sma_120":54586.67},{"date":"2024-11-04","open":48815,"high":49007,"low":46087,"close":46662,"volume":438660,"rsi_14":42.66,"sma_20":50175.0,"sma_60":47151.67,"sma_120":54572.08},{"date":"2024-11-05","open":46853,"high":47140,"low":39818,"close":40392,"volume":1512409,"rsi_14":30.44,"sma_20":49880.0,"sma_60":47080.83,"sma_120":54497.92},{"date":"2024-11-06","open":41062,"high":42355,"low":40392,"close":41015,"volume":440528,"rsi_14":27.64,"sma_20":49640.0,"sma_60":47114.17,"sma_120":54435.83},{"date":"2024-11-07","open":40448,"high":41675,"low":38938,"close":41015,"volume":272677,"rsi_14":35.06,"sma_20":49412.5,"sma_60":47125.0,"sma_120":54398.33},{"date":"2024-11-08","open":42115,"high":42498,"low":39818,"close":39818,"volume":295611,"rsi_14":32.91,"sma_20":49080.0,"sma_60":47097.5,"sma_120":54348.33},{"date":"2024-11-11","open":39148,"high":39627,"low":37664,"close":38191,"volume":364615,"rsi_14":33.48,"sma_20":48475.0,"sma_60":47060.0,"sma_120":54269.17},{"date":"2024-11-12","open":37473,"high":37808,"low":35894,"close":36420,"volume":315862,"rsi_14":23.06,"sma_20":47782.5,"sma_60":46975.83,"sma_120":54132.08},{"date":"2024-11-13","open":36420,"high":37521,"low":35846,"close":35989,"volume":241129,"rsi_14":18.72,"sma_20":47022.5,"sma_60":46835.0,"sma_120":54027.08},{"date":"2024-11-14","open":36468,"high":36947,"low":33932,"close":33979,"volume":266374,"rsi_14":17.6,"sma_20":46072.5,"sma_60":46645.0,"sma_120":53857.92},{"date":"2024-11-15","open":33788,"high":36277,"low":33740,"close":35989,"volume":302160,"rsi_14":26.22,"sma_20":45447.5,"sma_60":46416.67,"sma_120":53718.75},{"date":"2024-11-18","open":35989,"high":35989,"low":32209,"close":32639,"volume":339771,"rsi_14":14.84,"sma_20":44667.5,"sma_60":46093.33,"sma_120":53555.42},{"date":"2024-11-19","open":32879,"high":33166,"low":31921,"close":32687,"volume":169853,"rsi_14":15.58,"sma_20":43995.0,"sma_60":45807.5,"sma_120":53400.0},{"date":"2024-11-20","open":33692,"high":34506,"low":32639,"close":33788,"volume":233544,"rsi_14":18.5,"sma_20":43250.0,"sma_60":45497.5,"sma_120":53269.17},{"date":"2024-11-21","open":33788,"high":34171,"low":32113,"close":32256,"volume":300825,"rsi_14":17.57,"sma_20":42370.0,"sma_60":45172.5,"sma_120":53113.33},{"date":"2024-11-22","open":32639,"high":33596,"low":32544,"close":32831,"volume":164904,"rsi_14":20.81,"sma_20":41555.0,"sma_60":44862.5,"sma_120":52970.83},{"date":"2024-11-25","open":33261,"high":33979,"low":32639,"close":33979,"volume":192289,"rsi_14":32.73,"sma_20":40887.5,"sma_60":44559.17,"sma_120":52834.17},{"date":"2024-11-26","open":33979,"high":33979,"low":32113,"close":32639,"volume":214295,"rsi_14":28.29,"sma_20":40022.5,"sma_60":44295.0,"sma_120":52660.83},{"date":"2024-11-27","open":32639,"high":32639,"low":29576,"close":29864,"volume":486514,"rsi_14":22.72,"sma_20":39057.5,"sma_60":43975.0,"sma_120":52463.33},{"date":"2024-11-28","open":29864,"high":30103,"low":29146,"close":30007,"volume":317073,"rsi_14":25.3,"sma_20":38085.0,"sma_60":43564.17,"sma_120":52260.42},{"date":"2024-11-29","open":30055,"high":30151,"low":28380,"close":29002,"volume":259416,"rsi_14":26.12,"sma_20":37075.0,"sma_60":43247.5,"sma_120":52045.42},{"date":"2024-12-02","open":29576,"high":29768,"low":28236,"close":28380,"volume":164303,"rsi_14":27.78,"sma_20":36120.0,"sma_60":42860.0,"sma_120":51754.17},{"date":"2024-12-03","open":28380,"high":29576,"low":28380,"close":28619,"volume":245578,"rsi_14":29.41,"sma_20":35505.0,"sma_60":42550.0,"sma_120":51381.67},{"date":"2024-12-04","open":27471,"high":29194,"low":27375,"close":27710,"volume":251216,"rsi_14":31.34,"sma_20":34810.0,"sma_60":42239.17,"sma_120":50999.58},{"date":"2024-12-05","open":28189,"high":31060,"low":27949,"close":29672,"volume":545431,"rsi_14":31.14,"sma_20":34187.5,"sma_60":42040.0,"sma_120":50637.08},{"date":"2024-12-06","open":29481,"high":29576,"low":27471,"close":28284,"volume":233730,"rsi_14":35.28,"sma_20":33585.0,"sma_60":41857.5,"sma_120":50241.67},{"date":"2024-12-09","open":27231,"high":27997,"low":26513,"close":26705,"volume":186272,"rsi_14":31.67,"sma_20":32985.0,"sma_60":41684.17,"sma_120":49830.83},{"date":"2024-12-10","open":26944,"high":27662,"low":26801,"close":27136,"volume":206101,"rsi_14":28.75,"sma_20":32500.0,"sma_60":41481.67,"sma_120":49400.42},{"date":"2024-12-11","open":26801,"high":28619,"low":26513,"close":28284,"volume":193416,"rsi_14":36.99,"sma_20":32097.5,"sma_60":41314.17,"sma_120":48992.5},{"date":"2024-12-12","open":29289,"high":30486,"low":28476,"close":29720,"volume":376518,"rsi_14":40.36,"sma_20":31875.0,"sma_60":41180.83,"sma_120":48574.58},{"date":"2024-12-13","open":29385,"high":29864,"low":28954,"close":29385,"volume":316629,"rsi_14":35.0,"sma_20":31530.0,"sma_60":41005.83,"sma_120":48192.92},{"date":"2024-12-16","open":30007,"high":31060,"low":29864,"close":30055,"volume":247919,"rsi_14":41.18,"sma_20":31395.0,"sma_60":40868.33,"sma_120":47835.42},{"date":"2024-12-17","open":30677,"high":32017,"low":30534,"close":31443,"volume":381055,"rsi_14":55.96,"sma_20":31330.0,"sma_60":40774.17,"sma_120":47482.5},{"date":"2024-12-18","open":31251,"high":31921,"low":30342,"close":31826,"volume":225287,"rsi_14":56.74,"sma_20":31227.5,"sma_60":40672.5,"sma_120":47133.75},{"date":"2024-12-19","open":30486,"high":30725,"low":29385,"close":30007,"volume":287634,"rsi_14":53.51,"sma_20":31110.0,"sma_60":40512.5,"sma_120":46794.17},{"date":"2024-12-20","open":30007,"high":30103,"low":28667,"close":28954,"volume":147679,"rsi_14":51.95,"sma_20":30907.5,"sma_60":40311.67,"sma_120":46433.75},{"date":"2024-12-23","open":29481,"high":31826,"low":29433,"close":31539,"volume":282961,"rsi_14":58.54,"sma_20":30780.0,"sma_60":40179.17,"sma_120":46114.17},{"date":"2024-12-24","open":31969,"high":32591,"low":30869,"close":30964,"volume":204687,"rsi_14":59.71,"sma_20":30692.5,"sma_60":39957.5,"sma_120":45800.42},{"date":"2024-12-26","open":32209,"high":34027,"low":31586,"close":33501,"volume":504528,"rsi_14":61.05,"sma_20":30882.5,"sma_60":39779.17,"sma_120":45535.42},{"date":"2024-12-27","open":33696,"high":37798,"low":33696,"close":37456,"volume":738880,"rsi_14":72.0,"sma_20":31232.5,"sma_60":39679.17,"sma_120":45315.83},{"date":"2024-12-30","open":37261,"high":39556,"low":36968,"close":37163,"volume":312581,"rsi_14":77.21,"sma_20":31620.0,"sma_60":39561.67,"sma_120":45099.58},{"date":"2025-01-02","open":36773,"high":36773,"low":35308,"close":36382,"volume":312681,"rsi_14":73.42,"sma_20":32000.0,"sma_60":39431.67,"sma_120":44875.83},{"date":"2025-01-03","open":36480,"high":43219,"low":35894,"close":42389,"volume":976523,"rsi_14":78.91,"sma_20":32675.0,"sma_60":39353.33,"sma_120":44696.67},{"date":"2025-01-06","open":43756,"high":47809,"low":43414,"close":45710,"volume":731859,"rsi_14":80.46,"sma_20":33567.5,"sma_60":39339.17,"sma_120":44570.0},{"date":"2025-01-07","open":46003,"high":48200,"low":44440,"close":45465,"volume":605756,"rsi_14":80.78,"sma_20":34345.0,"sma_60":39315.0,"sma_120":44404.58},{"date":"2025-01-08","open":43756,"high":49128,"low":43463,"close":48005,"volume":725306,"rsi_14":82.1,"sma_20":35325.0,"sma_60":39330.0,"sma_120":44259.17},{"date":"2025-01-09","open":49519,"high":49616,"low":47272,"close":47614,"volume":388172,"rsi_14":79.89,"sma_20":36367.5,"sma_60":39275.83,"sma_120":44103.75},{"date":"2025-01-10","open":47956,"high":51374,"low":47809,"close":48835,"volume":454756,"rsi_14":80.51,"sma_20":37450.0,"sma_60":39244.17,"sma_120":43995.42},{"date":"2025-01-13","open":47907,"high":48835,"low":45123,"close":46198,"volume":427508,"rsi_14":78.23,"sma_20":38337.5,"sma_60":39152.5,"sma_120":43863.75},{"date":"2025-01-14","open":46882,"high":48005,"low":45661,"close":47370,"volume":231008,"rsi_14":82.19,"sma_20":39210.0,"sma_60":39052.5,"sma_120":43707.92},{"date":"2025-01-15","open":47712,"high":47907,"low":46637,"close":47272,"volume":145052,"rsi_14":80.0,"sma_20":40095.0,"sma_60":39024.17,"sma_120":43600.42},{"date":"2025-01-16","open":49323,"high":50300,"low":47468,"close":48347,"volume":274823,"rsi_14":82.67,"sma_20":41000.0,"sma_60":39020.83,"sma_120":43503.75},{"date":"2025-01-17","open":49323,"high":54207,"low":49323,"close":52546,"volume":678472,"rsi_14":83.69,"sma_20":42047.5,"sma_60":39124.17,"sma_120":43418.75},{"date":"2025-01-20","open":53230,"high":53914,"low":51570,"close":51960,"volume":229760,"rsi_14":79.52,"sma_20":43045.0,"sma_60":39174.17,"sma_120":43378.75},{"date":"2025-01-21","open":52742,"high":54207,"low":52156,"close":53328,"volume":304747,"rsi_14":81.52,"sma_20":44207.5,"sma_60":39229.17,"sma_120":43355.42},{"date":"2025-01-22","open":55574,"high":60067,"low":55086,"close":59383,"volume":615666,"rsi_14":87.2,"sma_20":45735.0,"sma_60":39399.17,"sma_120":43375.42},{"date":"2025-01-23","open":58895,"high":58895,"low":55574,"close":55770,"volume":491012,"rsi_14":73.46,"sma_20":46942.5,"sma_60":39536.67,"sma_120":43401.25},{"date":"2025-01-24","open":56258,"high":57918,"low":55183,"close":56453,"volume":260545,"rsi_14":70.75,"sma_20":48215.0,"sma_60":39643.33,"sma_120":43455.42},{"date":"2025-01-31","open":50007,"high":55183,"low":49909,"close":52742,"volume":489208,"rsi_14":62.4,"sma_20":49165.0,"sma_60":39701.67,"sma_120":43476.25},{"date":"2025-02-03","open":50691,"high":51081,"low":46344,"close":47858,"volume":625167,"rsi_14":49.77,"sma_20":49697.5,"sma_60":39671.67,"sma_120":43466.25},{"date":"2025-02-04","open":49714,"high":50202,"low":44537,"close":45319,"volume":576722,"rsi_14":46.61,"sma_20":50115.0,"sma_60":39603.33,"sma_120":43407.08},{"date":"2025-02-05","open":46100,"high":48347,"low":45758,"close":48054,"volume":396717,"rsi_14":48.9,"sma_20":50712.5,"sma_60":39610.83,"sma_120":43381.25},{"date":"2025-02-06","open":49909,"high":50398,"low":48444,"close":50300,"volume":328396,"rsi_14":55.87,"sma_20":51117.5,"sma_60":39765.83,"sma_120":43423.33},{"date":"2025-02-07","open":50886,"high":51374,"low":48786,"close":48933,"volume":210666,"rsi_14":52.22,"sma_20":51282.5,"sma_60":39886.67,"sma_120":43500.42},{"date":"2025-02-10","open":47468,"high":48395,"low":46393,"close":48249,"volume":299312,"rsi_14":51.37,"sma_20":51425.0,"sma_60":39985.83,"sma_120":43555.42},{"date":"2025-02-11","open":49323,"high":50788,"low":46637,"close":50788,"volume":478911,"rsi_14":53.28,"sma_20":51567.5,"sma_60":40159.17,"sma_120":43628.33},{"date":"2025-02-12","open":54597,"high":54597,"low":47028,"close":47077,"volume":916155,"rsi_14":42.55,"sma_20":51540.0,"sma_60":40297.5,"sma_120":43678.75},{"date":"2025-02-13","open":47077,"high":48737,"low":46589,"close":47175,"volume":295350,"rsi_14":43.4,"sma_20":51455.0,"sma_60":40468.33,"sma_120":43722.08},{"date":"2025-02-14","open":47907,"high":48102,"low":46198,"close":46296,"volume":246160,"rsi_14":40.16,"sma_20":51460.0,"sma_60":40631.67,"sma_120":43733.33},{"date":"2025-02-17","open":46589,"high":47761,"low":45612,"close":45612,"volume":207663,"rsi_14":27.33,"sma_20":51370.0,"sma_60":40818.33,"sma_120":43731.67},{"date":"2025-02-18","open":45612,"high":46247,"low":44733,"close":44977,"volume":256538,"rsi_14":30.3,"sma_20":51252.5,"sma_60":40959.17,"sma_120":43687.92},{"date":"2025-02-19","open":45661,"high":49812,"low":45563,"close":46930,"volume":949870,"rsi_14":33.39,"sma_20":51180.0,"sma_60":41191.67,"sma_120":43642.5},{"date":"2025-02-20","open":47272,"high":47370,"low":43219,"close":43561,"volume":598982,"rsi_14":33.79,"sma_20":50720.0,"sma_60":41365.83,"sma_120":43586.67},{"date":"2025-02-21","open":44098,"high":44977,"low":43170,"close":44293,"volume":255080,"rsi_14":42.63,"sma_20":50327.5,"sma_60":41533.33,"sma_120":43515.42},{"date":"2025-02-24","open":42486,"high":43561,"low":41021,"close":43170,"volume":387990,"rsi_14":45.28,"sma_20":49807.5,"sma_60":41708.33,"sma_120":43440.42},{"date":"2025-02-25","open":41949,"high":43854,"low":41705,"close":42926,"volume":181717,"rsi_14":37.35,"sma_20":48965.0,"sma_60":41869.17,"sma_120":43365.83},{"date":"2025-02-26","open":42779,"high":44098,"low":42145,"close":43658,"volume":171961,"rsi_14":32.29,"sma_20":48345.0,"sma_60":42022.5,"sma_120":43290.83},{"date":"2025-02-27","open":44733,"high":44782,"low":41168,"close":41705,"volume":347366,"rsi_14":31.31,"sma_20":47590.0,"sma_60":42165.83,"sma_120":43230.42},{"date":"2025-02-28","open":39605,"high":40533,"low":39361,"close":40289,"volume":288589,"rsi_14":30.17,"sma_20":46952.5,"sma_60":42333.33,"sma_120":43154.17},{"date":"2025-03-04","open":39068,"high":39263,"low":37310,"close":38433,"volume":451957,"rsi_14":18.14,"sma_20":46470.0,"sma_60":42466.67,"sma_120":43015.42},{"date":"2025-03-05","open":39117,"high":39898,"low":38091,"close":39263,"volume":289873,"rsi_14":26.33,"sma_20":46160.0,"sma_60":42631.67,"sma_120":42939.58},{"date":"2025-03-06","open":39947,"high":40093,"low":37652,"close":38140,"volume":280120,"rsi_14":24.23,"sma_20":45652.5,"sma_60":42788.33,"sma_120":42824.17},{"date":"2025-03-07","open":37945,"high":39654,"low":37603,"close":38384,"volume":266172,"rsi_14":26.59,"sma_20":45042.5,"sma_60":42945.0,"sma_120":42747.5},{"date":"2025-03-10","open":37945,"high":39166,"low":37945,"close":38433,"volume":135011,"rsi_14":27.93,"sma_20":44505.0,"sma_60":43118.33,"sma_120":42678.75},{"date":"2025-03-11","open":36870,"high":38238,"low":36284,"close":37896,"volume":220746,"rsi_14":28.1,"sma_20":43975.0,"sma_60":43248.33,"sma_120":42644.17},{"date":"2025-03-12","open":38384,"high":40045,"low":37896,"close":39361,"volume":294130,"rsi_14":25.86,"sma_20":43390.0,"sma_60":43427.5,"sma_120":42642.5},{"date":"2025-03-13","open":40191,"high":40338,"low":38189,"close":38189,"volume":226079,"rsi_14":30.07,"sma_20":42935.0,"sma_60":43614.17,"sma_120":42649.17},{"date":"2025-03-14","open":38384,"high":40582,"low":38384,"close":39263,"volume":319450,"rsi_14":31.8,"sma_20":42530.0,"sma_60":43811.67,"sma_120":42646.67},{"date":"2025-03-17","open":39947,"high":41461,"low":39556,"close":40728,"volume":400447,"rsi_14":41.38,"sma_20":42245.0,"sma_60":44014.17,"sma_120":42664.17},{"date":"2025-03-18","open":40875,"high":42731,"low":40582,"close":41119,"volume":407674,"rsi_14":43.69,"sma_20":42015.0,"sma_60":44198.33,"sma_120":42689.58},{"date":"2025-03-19","open":40728,"high":43414,"low":40093,"close":42877,"volume":462296,"rsi_14":47.45,"sma_20":41907.5,"sma_60":44418.33,"sma_120":42712.08},{"date":"2025-03-20","open":43512,"high":43903,"low":41412,"close":42926,"volume":337376,"rsi_14":54.55,"sma_20":41702.5,"sma_60":44627.5,"sma_120":42747.92},{"date":"2025-03-21","open":43072,"high":43610,"low":41900,"close":41900,"volume":335760,"rsi_14":56.18,"sma_20":41617.5,"sma_60":44795.0,"sma_120":42784.58},{"date":"2025-03-24","open":42145,"high":42682,"low":41021,"close":41266,"volume":168039,"rsi_14":61.98,"sma_20":41462.5,"sma_60":44945.0,"sma_120":42808.75},{"date":"2025-03-25","open":41656,"high":41803,"low":39166,"close":39214,"volume":201067,"rsi_14":49.81,"sma_20":41260.0,"sma_60":45091.67,"sma_120":42802.08},{"date":"2025-03-26","open":39068,"high":40435,"low":38775,"close":40093,"volume":84131,"rsi_14":57.63,"sma_20":41115.0,"sma_60":45271.67,"sma_120":42791.67},{"date":"2025-03-27","open":38921,"high":39605,"low":38531,"close":38677,"volume":113888,"rsi_14":51.05,"sma_20":40860.0,"sma_60":45382.5,"sma_120":42780.83},{"date":"2025-03-28","open":38580,"high":38628,"low":36577,"close":36968,"volume":157249,"rsi_14":45.31,"sma_20":40617.5,"sma_60":45474.17,"sma_120":42715.83},{"date":"2025-03-31","open":35650,"high":36236,"low":33696,"close":34136,"volume":254785,"rsi_14":39.51,"sma_20":40302.5,"sma_60":45473.33,"sma_120":42626.25},{"date":"2025-04-01","open":34819,"high":36626,"low":34233,"close":36529,"volume":198229,"rsi_14":42.49,"sma_20":40205.0,"sma_60":45457.5,"sma_120":42568.33},{"date":"2025-04-02","open":36626,"high":37798,"low":36431,"close":37261,"volume":155836,"rsi_14":47.48,"sma_20":40102.5,"sma_60":45459.17,"sma_120":42510.42},{"date":"2025-04-03","open":35943,"high":37359,"low":35210,"close":37115,"volume":99350,"rsi_14":43.85,"sma_20":40050.0,"sma_60":45471.67,"sma_120":42451.67},{"date":"2025-04-04","open":36333,"high":37310,"low":33891,"close":35161,"volume":185199,"rsi_14":34.51,"sma_20":39885.0,"sma_60":45348.33,"sma_120":42350.83},{"date":"2025-04-07","open":33012,"high":33696,"low":32036,"close":32036,"volume":204678,"rsi_14":28.07,"sma_20":39557.5,"sma_60":45115.0,"sma_120":42227.08},{"date":"2025-04-08","open":33354,"high":34038,"low":32280,"close":32524,"volume":105684,"rsi_14":23.37,"sma_20":39282.5,"sma_60":44894.17,"sma_120":42104.58},{"date":"2025-04-09","open":31547,"high":33647,"low":31547,"close":33208,"volume":141993,"rsi_14":25.79,"sma_20":38967.5,"sma_60":44641.67,"sma_120":41985.83},{"date":"2025-04-10","open":37310,"high":37310,"low":34575,"close":34770,"volume":221617,"rsi_14":32.7,"sma_20":38792.5,"sma_60":44422.5,"sma_120":41849.17},{"date":"2025-04-11","open":33794,"high":35454,"low":33745,"close":34917,"volume":112082,"rsi_14":34.22,"sma_20":38570.0,"sma_60":44185.0,"sma_120":41714.58},{"date":"2025-04-14","open":36089,"high":36089,"low":34184,"close":34526,"volume":147803,"rsi_14":37.3,"sma_20":38252.5,"sma_60":43985.83,"sma_120":41569.17},{"date":"2025-04-15","open":34868,"high":35650,"low":34233,"close":34966,"volume":106722,"rsi_14":35.77,"sma_20":37937.5,"sma_60":43774.17,"sma_120":41413.33},{"date":"2025-04-16","open":34087,"high":34087,"low":33110,"close":33110,"volume":158989,"rsi_14":34.92,"sma_20":37437.5,"sma_60":43532.5,"sma_120":41278.33},{"date":"2025-04-17","open":32768,"high":33940,"low":32719,"close":33501,"volume":281313,"rsi_14":39.89,"sma_20":36955.0,"sma_60":43279.17,"sma_120":41150.0},{"date":"2025-04-18","open":33452,"high":33940,"low":32671,"close":33843,"volume":138851,"rsi_14":49.0,"sma_20":36542.5,"sma_60":42960.0,"sma_120":41042.08},{"date":"2025-04-21","open":33598,"high":35161,"low":33452,"close":33891,"volume":156111,"rsi_14":39.29,"sma_20":36165.0,"sma_60":42651.67,"sma_120":40912.92},{"date":"2025-04-22","open":33257,"high":33745,"low":33110,"close":33403,"volume":128921,"rsi_14":34.01,"sma_20":35867.5,"sma_60":42311.67,"sma_120":40770.42},{"date":"2025-04-23","open":34429,"high":36187,"low":33989,"close":36187,"volume":241585,"rsi_14":46.84,"sma_20":35667.5,"sma_60":41915.83,"sma_120":40657.5},{"date":"2025-04-24","open":36919,"high":36968,"low":34770,"close":34917,"volume":233683,"rsi_14":49.13,"sma_20":35475.0,"sma_60":41560.0,"sma_120":40548.33},{"date":"2025-04-25","open":36040,"high":36529,"low":34917,"close":36040,"volume":172301,"rsi_14":66.67,"sma_20":35427.5,"sma_60":41211.67,"sma_120":40427.5},{"date":"2025-04-28","open":35796,"high":35796,"low":34233,"close":34331,"volume":163628,"rsi_14":56.83,"sma_20":35437.5,"sma_60":40897.5,"sma_120":40299.58},{"date":"2025-04-29","open":34477,"high":34966,"low":33989,"close":34233,"volume":137857,"rsi_14":54.05,"sma_20":35320.0,"sma_60":40665.0,"sma_120":40168.33},{"date":"2025-04-30","open":34282,"high":34331,"low":33208,"close":33598,"volume":190669,"rsi_14":45.0,"sma_20":35132.5,"sma_60":40465.0,"sma_120":40034.17},{"date":"2025-05-02","open":33940,"high":35063,"low":33647,"close":34868,"volume":123344,"rsi_14":49.81,"sma_20":35017.5,"sma_60":40240.0,"sma_120":39925.42},{"date":"2025-05-07","open":35210,"high":35943,"low":34868,"close":35552,"volume":154003,"rsi_14":53.9,"sma_20":35037.5,"sma_60":39988.33,"sma_120":39877.08},{"date":"2025-05-08","open":36480,"high":37505,"low":35845,"close":36089,"volume":257354,"rsi_14":54.24,"sma_20":35245.0,"sma_60":39769.17,"sma_120":39827.92},{"date":"2025-05-09","open":36382,"high":36529,"low":34868,"close":35552,"volume":116233,"rsi_14":60.25,"sma_20":35400.0,"sma_60":39552.5,"sma_120":39769.17},{"date":"2025-05-12","open":36138,"high":37115,"low":35747,"close":37017,"volume":143719,"rsi_14":63.53,"sma_20":35595.0,"sma_60":39317.5,"sma_120":39738.33},{"date":"2025-05-13","open":38091,"high":38140,"low":36968,"close":37408,"volume":177261,"rsi_14":63.67,"sma_20":35730.0,"sma_60":39152.5,"sma_120":39725.0},{"date":"2025-05-14","open":38433,"high":38677,"low":37603,"close":37896,"volume":193207,"rsi_14":64.86,"sma_20":35882.5,"sma_60":38994.17,"sma_120":39731.25},{"date":"2025-05-15","open":37896,"high":38335,"low":33403,"close":33550,"volume":648559,"rsi_14":50.42,"sma_20":35832.5,"sma_60":38776.67,"sma_120":39704.17},{"date":"2025-05-16","open":33843,"high":34087,"low":33257,"close":33501,"volume":205077,"rsi_14":40.8,"sma_20":35757.5,"sma_60":38570.0,"sma_120":39694.17},{"date":"2025-05-19","open":32671,"high":33159,"low":30913,"close":31352,"volume":237546,"rsi_14":38.49,"sma_20":35667.5,"sma_60":38337.5,"sma_120":39648.33},{"date":"2025-05-20","open":32280,"high":32378,"low":30913,"close":30913,"volume":136951,"rsi_14":32.67,"sma_20":35535.0,"sma_60":38064.17,"sma_120":39627.92},{"date":"2025-05-21","open":31108,"high":31596,"low":30473,"close":31450,"volume":116330,"rsi_14":39.43,"sma_20":35412.5,"sma_60":37857.5,"sma_120":39611.67},{"date":"2025-05-22","open":31108,"high":31401,"low":30082,"close":30327,"volume":129804,"rsi_14":36.67,"sma_20":35230.0,"sma_60":37619.17,"sma_120":39576.25},{"date":"2025-05-23","open":30327,"high":30961,"low":30278,"close":30327,"volume":92637,"rsi_14":38.33,"sma_20":35072.5,"sma_60":37400.0,"sma_120":39554.17},{"date":"2025-05-26","open":29838,"high":31645,"low":29789,"close":31254,"volume":94561,"rsi_14":36.79,"sma_20":34820.0,"sma_60":37200.83,"sma_120":39535.0},{"date":"2025-05-27","open":31254,"high":31254,"low":30082,"close":30424,"volume":130794,"rsi_14":31.45,"sma_20":34590.0,"sma_60":36975.0,"sma_120":39498.75},{"date":"2025-05-28","open":31157,"high":31889,"low":30620,"close":30913,"volume":138706,"rsi_14":31.21,"sma_20":34327.5,"sma_60":36790.83,"sma_120":39478.33},{"date":"2025-05-29","open":31889,"high":31889,"low":30913,"close":31499,"volume":104365,"rsi_14":35.34,"sma_20":34182.5,"sma_60":36640.83,"sma_120":39487.08},{"date":"2025-05-30","open":31059,"high":31352,"low":30375,"close":30424,"volume":99114,"rsi_14":25.45,"sma_20":33987.5,"sma_60":36504.17,"sma_120":39485.42},{"date":"2025-06-02","open":30424,"high":31206,"low":30327,"close":30375,"volume":70516,"rsi_14":23.13,"sma_20":33822.5,"sma_60":36352.5,"sma_120":39492.08},{"date":"2025-06-04","open":31206,"high":31694,"low":30815,"close":31059,"volume":143673,"rsi_14":24.26,"sma_20":33627.5,"sma_60":36231.67,"sma_120":39510.0},{"date":"2025-06-05","open":31596,"high":33354,"low":31010,"close":32231,"volume":276410,"rsi_14":43.48,"sma_20":33457.5,"sma_60":36126.67,"sma_120":39535.83},{"date":"2025-06-09","open":33159,"high":33208,"low":32329,"close":32426,"volume":139445,"rsi_14":44.76,"sma_20":33270.0,"sma_60":36024.17,"sma_120":39571.25},{"date":"2025-06-10","open":32915,"high":32988,"low":32036,"close":32231,"volume":106020,"rsi_14":55.29,"sma_20":33100.0,"sma_60":35927.5,"sma_120":39587.92},{"date":"2025-06-11","open":33012,"high":35308,"low":32964,"close":35161,"volume":463055,"rsi_14":69.68,"sma_20":33005.0,"sma_60":35855.83,"sma_120":39641.67},{"date":"2025-06-12","open":34966,"high":36187,"low":34233,"close":35308,"volume":306740,"rsi_14":68.54,"sma_20":32897.5,"sma_60":35806.67,"sma_120":39710.42},{"date":"2025-06-13","open":35796,"high":36089,"low":33257,"close":34429,"volume":352414,"rsi_14":70.19,"sma_20":32720.0,"sma_60":35724.17,"sma_120":39767.92},{"date":"2025-06-16","open":33989,"high":35259,"low":33403,"close":35112,"volume":111356,"rsi_14":72.07,"sma_20":32800.0,"sma_60":35628.33,"sma_120":39821.25},{"date":"2025-06-17","open":35503,"high":36675,"low":34380,"close":34770,"volume":274751,"rsi_14":67.14,"sma_20":32865.0,"sma_60":35520.0,"sma_120":39859.17},{"date":"2025-06-18","open":34575,"high":35063,"low":34184,"close":34722,"volume":104255,"rsi_14":72.68,"sma_20":33037.5,"sma_60":35380.83,"sma_120":39899.58},{"date":"2025-06-19","open":35161,"high":36187,"low":34526,"close":34673,"volume":151257,"rsi_14":70.81,"sma_20":33230.0,"sma_60":35240.0,"sma_120":39933.75},{"date":"2025-06-20","open":34722,"high":34966,"low":33891,"close":34770,"volume":101731,"rsi_14":69.14,"sma_20":33400.0,"sma_60":35118.33,"sma_120":39956.67},{"date":"2025-06-23","open":33647,"high":33794,"low":32085,"close":32964,"volume":301453,"rsi_14":63.68,"sma_20":33535.0,"sma_60":34976.67,"sma_120":39960.83},{"date":"2025-06-24","open":33891,"high":34575,"low":33696,"close":33794,"volume":149891,"rsi_14":66.99,"sma_20":33712.5,"sma_60":34884.17,"sma_120":39987.92},{"date":"2025-06-25","open":34722,"high":35161,"low":33843,"close":34429,"volume":168319,"rsi_14":66.83,"sma_20":33875.0,"sma_60":34787.5,"sma_120":40029.58},{"date":"2025-06-26","open":35796,"high":36431,"low":34331,"close":35112,"volume":334503,"rsi_14":65.13,"sma_20":34115.0,"sma_60":34726.67,"sma_120":40054.58},{"date":"2025-06-27","open":35308,"high":35405,"low":33891,"close":34136,"volume":129467,"rsi_14":58.29,"sma_20":34280.0,"sma_60":34678.33,"sma_120":40076.25},{"date":"2025-06-30","open":34282,"high":34429,"low":33696,"close":34429,"volume":83180,"rsi_14":60.56,"sma_20":34430.0,"sma_60":34683.33,"sma_120":40078.33},{"date":"2025-07-01","open":34380,"high":34917,"low":33989,"close":33989,"volume":143800,"rsi_14":42.59,"sma_20":34612.5,"sma_60":34640.0,"sma_120":40048.75},{"date":"2025-07-02","open":33989,"high":34331,"low":32915,"close":33305,"volume":131183,"rsi_14":38.15,"sma_20":34762.5,"sma_60":34572.5,"sma_120":40015.83},{"date":"2025-07-03","open":33794,"high":36284,"low":33501,"close":36236,"volume":367562,"rsi_14":58.6,"sma_20":35027.5,"sma_60":34557.5,"sma_120":40014.58},{"date":"2025-07-04","open":36968,"high":36968,"low":35357,"close":35991,"volume":211136,"rsi_14":54.37,"sma_20":35220.0,"sma_60":34571.67,"sma_120":39960.0},{"date":"2025-07-07","open":35845,"high":35845,"low":34722,"close":35357,"volume":102968,"rsi_14":52.83,"sma_20":35370.0,"sma_60":34628.33,"sma_120":39871.67},{"date":"2025-07-08","open":35063,"high":35796,"low":34282,"close":35063,"volume":161580,"rsi_14":51.61,"sma_20":35515.0,"sma_60":34671.67,"sma_120":39782.92},{"date":"2025-07-09","open":35259,"high":35259,"low":33598,"close":33745,"volume":170218,"rsi_14":46.09,"sma_20":35442.5,"sma_60":34680.83,"sma_120":39661.25},{"date":"2025-07-10","open":34282,"high":34722,"low":33501,"close":33696,"volume":115632,"rsi_14":45.45,"sma_20":35360.0,"sma_60":34662.5,"sma_120":39542.5},{"date":"2025-07-11","open":33891,"high":36138,"low":33794,"close":34868,"volume":259109,"rsi_14":58.52,"sma_20":35382.5,"sma_60":34661.67,"sma_120":39423.33},{"date":"2025-07-14","open":35015,"high":35601,"low":33891,"close":34136,"volume":122121,"rsi_14":51.54,"sma_20":35332.5,"sma_60":34655.0,"sma_120":39320.42},{"date":"2025-07-15","open":34233,"high":35357,"low":33696,"close":35259,"volume":107520,"rsi_14":53.59,"sma_20":35357.5,"sma_60":34660.0,"sma_120":39217.08},{"date":"2025-07-16","open":35357,"high":35747,"low":34477,"close":34673,"volume":148175,"rsi_14":48.09,"sma_20":35355.0,"sma_60":34686.67,"sma_120":39109.58},{"date":"2025-07-17","open":34624,"high":34722,"low":33208,"close":34380,"volume":217402,"rsi_14":51.13,"sma_20":35340.0,"sma_60":34701.67,"sma_120":38990.42},{"date":"2025-07-18","open":34429,"high":34477,"low":33305,"close":33745,"volume":143210,"rsi_14":46.93,"sma_20":35287.5,"sma_60":34700.0,"sma_120":38830.0},{"date":"2025-07-21","open":33940,"high":34233,"low":33696,"close":34087,"volume":63294,"rsi_14":50.44,"sma_20":35345.0,"sma_60":34703.33,"sma_120":38677.5},{"date":"2025-07-22","open":34184,"high":34331,"low":32817,"close":32817,"volume":119604,"rsi_14":47.9,"sma_20":35295.0,"sma_60":34693.33,"sma_120":38502.5},{"date":"2025-07-23","open":33012,"high":33110,"low":32036,"close":32964,"volume":80221,"rsi_14":31.49,"sma_20":35220.0,"sma_60":34638.33,"sma_120":38277.08},{"date":"2025-07-24","open":33452,"high":33598,"low":32378,"close":32426,"volume":74904,"rsi_14":30.48,"sma_20":35082.5,"sma_60":34595.83,"sma_120":38077.92},{"date":"2025-07-25","open":32475,"high":32671,"low":31938,"close":31938,"volume":59845,"rsi_14":30.98,"sma_20":34970.0,"sma_60":34525.83,"sma_120":37868.75},{"date":"2025-07-28","open":32671,"high":33452,"low":32036,"close":33305,"volume":131750,"rsi_14":41.26,"sma_20":34912.5,"sma_60":34508.33,"sma_120":37702.92},{"date":"2025-07-29","open":33208,"high":33257,"low":32133,"close":32622,"volume":96006,"rsi_14":44.04,"sma_20":34842.5,"sma_60":34480.83,"sma_120":37572.92},{"date":"2025-07-30","open":32426,"high":33647,"low":32426,"close":32964,"volume":112962,"rsi_14":46.23,"sma_20":34825.0,"sma_60":34470.0,"sma_120":37467.5},{"date":"2025-07-31","open":33501,"high":33550,"low":32475,"close":32866,"volume":87630,"rsi_14":38.42,"sma_20":34652.5,"sma_60":34435.83,"sma_120":37337.92},{"date":"2025-08-01","open":32231,"high":32329,"low":30473,"close":30473,"volume":202798,"rsi_14":32.23,"sma_20":34370.0,"sma_60":34349.17,"sma_120":37168.75},{"date":"2025-08-04","open":30473,"high":31254,"low":30033,"close":30522,"volume":60656,"rsi_14":24.34,"sma_20":34122.5,"sma_60":34254.17,"sma_120":37011.67},{"date":"2025-08-05","open":30961,"high":31596,"low":30717,"close":30815,"volume":68130,"rsi_14":28.42,"sma_20":33905.0,"sma_60":34173.33,"sma_120":36862.92},{"date":"2025-08-06","open":30522,"high":31352,"low":30327,"close":31254,"volume":42031,"rsi_14":32.8,"sma_20":33777.5,"sma_60":34075.0,"sma_120":36696.25},{"date":"2025-08-07","open":32036,"high":32036,"low":31303,"close":31645,"volume":50927,"rsi_14":38.12,"sma_20":33672.5,"sma_60":33976.67,"sma_120":36564.58},{"date":"2025-08-08","open":31694,"high":33159,"low":31596,"close":32573,"volume":135104,"rsi_14":41.97,"sma_20":33555.0,"sma_60":33885.83,"sma_120":36440.0},{"date":"2025-08-11","open":32817,"high":33403,"low":32426,"close":33208,"volume":104455,"rsi_14":52.22,"sma_20":33507.5,"sma_60":33880.0,"sma_120":36328.33},{"date":"2025-08-12","open":33110,"high":33745,"low":32622,"close":32719,"volume":91827,"rsi_14":48.66,"sma_20":33377.5,"sma_60":33866.67,"sma_120":36218.33},{"date":"2025-08-13","open":33208,"high":33989,"low":32964,"close":33403,"volume":117059,"rsi_14":55.26,"sma_20":33312.5,"sma_60":33901.67,"sma_120":36119.58},{"date":"2025-08-14","open":33159,"high":33208,"low":32671,"close":32817,"volume":61125,"rsi_14":54.69,"sma_20":33232.5,"sma_60":33934.17,"sma_120":35999.17},{"date":"2025-08-18","open":31938,"high":31938,"low":31059,"close":31352,"volume":105918,"rsi_14":39.69,"sma_20":33110.0,"sma_60":33932.5,"sma_120":35895.0},{"date":"2025-08-19","open":31596,"high":31743,"low":30522,"close":30620,"volume":67590,"rsi_14":39.49,"sma_20":32932.5,"sma_60":33937.5,"sma_120":35778.33},{"date":"2025-08-20","open":30033,"high":30229,"low":29496,"close":29887,"volume":73197,"rsi_14":34.48,"sma_20":32782.5,"sma_60":33930.0,"sma_120":35665.0},{"date":"2025-08-21","open":30278,"high":30815,"low":29887,"close":30180,"volume":72574,"rsi_14":36.71,"sma_20":32640.0,"sma_60":33911.67,"sma_120":35556.25},{"date":"2025-08-22","open":30180,"high":30668,"low":30082,"close":30424,"volume":66802,"rsi_14":49.69,"sma_20":32537.5,"sma_60":33911.67,"sma_120":35443.33},{"date":"2025-08-25","open":30815,"high":31303,"low":30620,"close":31157,"volume":68248,"rsi_14":53.67,"sma_20":32497.5,"sma_60":33915.83,"sma_120":35353.33},{"date":"2025-08-26","open":31157,"high":33696,"low":31059,"close":32915,"volume":301099,"rsi_14":60.39,"sma_20":32477.5,"sma_60":33940.0,"sma_120":35290.42},{"date":"2025-08-27","open":32719,"high":33061,"low":32329,"close":32671,"volume":69542,"rsi_14":57.14,"sma_20":32480.0,"sma_60":33978.33,"sma_120":35241.25},{"date":"2025-08-28","open":32231,"high":33110,"low":32036,"close":32280,"volume":64944,"rsi_14":53.2,"sma_20":32445.0,"sma_60":34010.83,"sma_120":35181.67},{"date":"2025-08-29","open":32915,"high":33696,"low":32915,"close":33501,"volume":211982,"rsi_14":54.55,"sma_20":32477.5,"sma_60":34052.5,"sma_120":35142.08},{"date":"2025-09-01","open":32182,"high":33989,"low":32036,"close":33598,"volume":181358,"rsi_14":52.02,"sma_20":32637.5,"sma_60":34075.83,"sma_120":35101.25},{"date":"2025-09-02","open":33940,"high":33989,"low":33061,"close":33598,"volume":100163,"rsi_14":54.79,"sma_20":32795.0,"sma_60":34095.83,"sma_120":35060.0},{"date":"2025-09-03","open":33403,"high":33403,"low":32622,"close":33012,"volume":77108,"rsi_14":47.85,"sma_20":32907.5,"sma_60":34109.17,"sma_120":35018.33},{"date":"2025-09-04","open":33110,"high":35357,"low":32866,"close":35357,"volume":446248,"rsi_14":61.71,"sma_20":33117.5,"sma_60":34112.5,"sma_120":34984.17},{"date":"2025-09-05","open":35796,"high":36284,"low":35063,"close":35650,"volume":272178,"rsi_14":72.22,"sma_20":33322.5,"sma_60":34118.33,"sma_120":34962.5},{"date":"2025-09-08","open":35943,"high":36236,"low":35210,"close":36138,"volume":148481,"rsi_14":79.27,"sma_20":33505.0,"sma_60":34147.5,"sma_120":34935.83},{"date":"2025-09-09","open":36431,"high":37505,"low":35991,"close":37310,"volume":251919,"rsi_14":87.62,"sma_20":33715.0,"sma_60":34185.0,"sma_120":34906.67},{"date":"2025-09-10","open":37554,"high":38287,"low":37261,"close":38042,"volume":290046,"rsi_14":88.15,"sma_20":33987.5,"sma_60":34240.83,"sma_120":34880.42},{"date":"2025-09-11","open":39117,"high":39117,"low":36675,"close":37749,"volume":360778,"rsi_14":85.38,"sma_20":34210.0,"sma_60":34292.5,"sma_120":34836.67},{"date":"2025-09-12","open":38384,"high":38775,"low":37163,"close":37701,"volume":260801,"rsi_14":83.84,"sma_20":34460.0,"sma_60":34344.17,"sma_120":34792.08},{"date":"2025-09-15","open":38775,"high":39214,"low":37554,"close":39166,"volume":269865,"rsi_14":83.33,"sma_20":34860.0,"sma_60":34419.17,"sma_120":34768.75},{"date":"2025-09-16","open":39410,"high":39459,"low":38335,"close":39166,"volume":180647,"rsi_14":85.56,"sma_20":35297.5,"sma_60":34525.0,"sma_120":34750.83},{"date":"2025-09-17","open":38824,"high":39800,"low":38531,"close":38921,"volume":174343,"rsi_14":86.96,"sma_20":35760.0,"sma_60":34612.5,"sma_120":34748.33},{"date":"2025-09-18","open":39873,"high":44150,"low":38890,"close":43610,"volume":998977,"rsi_14":90.36,"sma_20":36432.5,"sma_60":34764.17,"sma_120":34775.83},{"date":"2025-09-19","open":46000,"high":46100,"low":43850,"close":45900,"volume":437117,"rsi_14":91.37,"sma_20":37170.0,"sma_60":34930.0,"sma_120":34828.33},{"date":"2025-09-22","open":44977,"high":46589,"low":44635,"close":45172,"volume":382667,"rsi_14":91.58,"sma_20":37887.5,"sma_60":35118.33,"sma_120":34898.33},{"date":"2025-09-23","open":45954,"high":47761,"low":44977,"close":47419,"volume":456809,"rsi_14":96.24,"sma_20":38630.0,"sma_60":35340.0,"sma_120":35011.67},{"date":"2025-09-24","open":46686,"high":47858,"low":45710,"close":47858,"volume":328347,"rsi_14":95.71,"sma_20":39407.5,"sma_60":35576.67,"sma_120":35108.33},{"date":"2025-09-25","open":46735,"high":47712,"low":46003,"close":46540,"volume":220948,"rsi_14":87.04,"sma_20":40137.5,"sma_60":35802.5,"sma_120":35187.5},{"date":"2025-09-26","open":45172,"high":46149,"low":43317,"close":43951,"volume":426983,"rsi_14":73.26,"sma_20":40672.5,"sma_60":35934.17,"sma_120":35245.83},{"date":"2025-09-29","open":43610,"high":45319,"low":42975,"close":44928,"volume":207472,"rsi_14":72.94,"sma_20":41252.5,"sma_60":36086.67,"sma_120":35329.17},{"date":"2025-09-30","open":45319,"high":45417,"low":44049,"close":44489,"volume":148891,"rsi_14":69.76,"sma_20":41810.0,"sma_60":36242.5,"sma_120":35435.42},{"date":"2025-10-01","open":44879,"high":45368,"low":43658,"close":44684,"volume":187710,"rsi_14":71.39,"sma_20":42407.5,"sma_60":36406.67,"sma_120":35539.17},{"date":"2025-10-02","open":46786,"high":47622,"low":46097,"close":46491,"volume":280495,"rsi_14":73.96,"sma_20":42960.0,"sma_60":36618.33,"sma_120":35649.58},{"date":"2025-10-10","open":48737,"high":52644,"low":47370,"close":51277,"volume":497278,"rsi_14":78.44,"sma_20":43760.0,"sma_60":36918.33,"sma_120":35790.42},{"date":"2025-10-13","open":49128,"high":52546,"low":48933,"close":52546,"volume":243610,"rsi_14":79.65,"sma_20":44600.0,"sma_60":37220.0,"sma_120":35940.83},{"date":"2025-10-14","open":54109,"high":54207,"low":45319,"close":48591,"volume":452569,"rsi_14":68.4,"sma_20":45177.5,"sma_60":37466.67,"sma_120":36060.83},{"date":"2025-10-15","open":49616,"high":51667,"low":47761,"close":51179,"volume":308284,"rsi_14":66.07,"sma_20":45850.0,"sma_60":37738.33,"sma_120":36199.17},{"date":"2025-10-16","open":50691,"high":52644,"low":49421,"close":52449,"volume":242460,"rsi_14":65.73,"sma_20":46602.5,"sma_60":38041.67,"sma_120":36364.17},{"date":"2025-10-17","open":51960,"high":54109,"low":51179,"close":51277,"volume":275185,"rsi_14":62.18,"sma_20":47297.5,"sma_60":38330.0,"sma_120":36515.83},{"date":"2025-10-20","open":52156,"high":54109,"low":50398,"close":52937,"volume":256799,"rsi_14":61.28,"sma_20":48002.5,"sma_60":38657.5,"sma_120":36678.75},{"date":"2025-10-21","open":54304,"high":54304,"low":50300,"close":50495,"volume":215732,"rsi_14":54.98,"sma_20":48582.5,"sma_60":38937.5,"sma_120":36820.42},{"date":"2025-10-22","open":49714,"high":52156,"low":48493,"close":51765,"volume":245535,"rsi_14":59.89,"sma_20":49240.0,"sma_60":39260.83,"sma_120":36977.08},{"date":"2025-10-23","open":50300,"high":52546,"low":49812,"close":51960,"volume":161321,"rsi_14":66.67,"sma_20":49682.5,"sma_60":39585.0,"sma_120":37111.67},{"date":"2025-10-24","open":54109,"high":55379,"low":52937,"close":54011,"volume":266587,"rsi_14":68.09,"sma_20":50152.5,"sma_60":39953.33,"sma_120":37274.58},{"date":"2025-10-27","open":56551,"high":56551,"low":53132,"close":53914,"volume":172348,"rsi_14":69.03,"sma_20":50600.0,"sma_60":40328.33,"sma_120":37427.08},{"date":"2025-10-28","open":52742,"high":53621,"low":50886,"close":51960,"volume":214930,"rsi_14":63.72,"sma_20":50832.5,"sma_60":40646.67,"sma_120":37577.5},{"date":"2025-10-29","open":53230,"high":53230,"low":49714,"close":51179,"volume":272576,"rsi_14":59.74,"sma_20":51002.5,"sma_60":40963.33,"sma_120":37722.08},{"date":"2025-10-30","open":51081,"high":51081,"low":48542,"close":49519,"volume":286372,"rsi_14":46.07,"sma_20":51155.0,"sma_60":41245.83,"sma_120":37857.92},{"date":"2025-10-31","open":48542,"high":48835,"low":47321,"close":47956,"volume":323332,"rsi_14":39.87,"sma_20":51360.0,"sma_60":41503.33,"sma_120":37969.58},{"date":"2025-11-03","open":48151,"high":48298,"low":47126,"close":48102,"volume":180742,"rsi_14":48.7,"sma_20":51522.5,"sma_60":41804.17,"sma_120":38076.67},{"date":"2025-11-04","open":49519,"high":50300,"low":47565,"close":47956,"volume":265997,"rsi_14":40.18,"sma_20":51700.0,"sma_60":42101.67,"sma_120":38177.92},{"date":"2025-11-05","open":46589,"high":47028,"low":43170,"close":45465,"volume":231792,"rsi_14":30.19,"sma_20":51740.0,"sma_60":42351.67,"sma_120":38262.5},{"date":"2025-11-06","open":46735,"high":47614,"low":44928,"close":46686,"volume":144860,"rsi_14":37.02,"sma_20":51767.5,"sma_60":42615.0,"sma_120":38345.0},{"date":"2025-11-07","open":45514,"high":46344,"low":44000,"close":44537,"volume":153170,"rsi_14":26.88,"sma_20":51422.5,"sma_60":42835.0,"sma_120":38405.83},{"date":"2025-11-10","open":44733,"high":44830,"low":42926,"close":44342,"volume":153969,"rsi_14":30.67,"sma_20":51002.5,"sma_60":43035.83,"sma_120":38460.83},{"date":"2025-11-11","open":45612,"high":47321,"low":44489,"close":45123,"volume":176168,"rsi_14":28.48,"sma_20":50825.0,"sma_60":43239.17,"sma_120":38559.58},{"date":"2025-11-12","open":45123,"high":45123,"low":43658,"close":44928,"volume":98826,"rsi_14":27.22,"sma_20":50505.0,"sma_60":43447.5,"sma_120":38657.08},{"date":"2025-11-13","open":44928,"high":51960,"low":44586,"close":48640,"volume":648159,"rsi_14":34.29,"sma_20":50310.0,"sma_60":43707.5,"sma_120":38804.58},{"date":"2025-11-14","open":46930,"high":48688,"low":45465,"close":47175,"volume":375023,"rsi_14":31.75,"sma_20":50100.0,"sma_60":43952.5,"sma_120":38943.33},{"date":"2025-11-17","open":49616,"high":50691,"low":47956,"close":50593,"volume":319981,"rsi_14":46.57,"sma_20":49980.0,"sma_60":44280.83,"sma_120":39106.67},{"date":"2025-11-18","open":49323,"high":49812,"low":47565,"close":47809,"volume":148621,"rsi_14":42.32,"sma_20":49842.5,"sma_60":44574.17,"sma_120":39255.83},{"date":"2025-11-19","open":47028,"high":49616,"low":45514,"close":48005,"volume":163185,"rsi_14":46.3,"sma_20":49650.0,"sma_60":44883.33,"sma_120":39406.67},{"date":"2025-11-20","open":50300,"high":50398,"low":47272,"close":47809,"volume":177519,"rsi_14":49.62,"sma_20":49437.5,"sma_60":45184.17,"sma_120":39547.92},{"date":"2025-11-21","open":44537,"high":45172,"low":43610,"close":43658,"volume":138916,"rsi_14":40.38,"sma_20":48907.5,"sma_60":45410.0,"sma_120":39660.83},{"date":"2025-11-24","open":44244,"high":44635,"low":42926,"close":42926,"volume":93407,"rsi_14":39.38,"sma_20":48345.0,"sma_60":45610.83,"sma_120":39763.33},{"date":"2025-11-25","open":44342,"high":44489,"low":41021,"close":41168,"volume":176304,"rsi_14":40.64,"sma_20":47792.5,"sma_60":45751.67,"sma_120":39845.83},{"date":"2025-11-26","open":41607,"high":43317,"low":40533,"close":42975,"volume":162043,"rsi_14":42.12,"sma_20":47372.5,"sma_60":45927.5,"sma_120":39952.92},{"date":"2025-11-27","open":43658,"high":43854,"low":42193,"close":42438,"volume":76636,"rsi_14":45.21,"sma_20":47010.0,"sma_60":46100.83,"sma_120":40055.83},{"date":"2025-11-28","open":42779,"high":43951,"low":42291,"close":43951,"volume":106493,"rsi_14":49.16,"sma_20":46805.0,"sma_60":46279.17,"sma_120":40165.83},{"date":"2025-12-01","open":44928,"high":46198,"low":44000,"close":44928,"volume":169905,"rsi_14":49.58,"sma_20":46642.5,"sma_60":46472.5,"sma_120":40274.17},{"date":"2025-12-02","open":45612,"high":45758,"low":44830,"close":44928,"volume":62336,"rsi_14":50.0,"sma_20":46487.5,"sma_60":46665.83,"sma_120":40380.83},{"date":"2025-12-03","open":45465,"high":45856,"low":44879,"close":45172,"volume":56740,"rsi_14":41.23,"sma_20":46472.5,"sma_60":46873.33,"sma_120":40491.25},{"date":"2025-12-04","open":44586,"high":44586,"low":42731,"close":43170,"volume":112248,"rsi_14":40.14,"sma_20":46292.5,"sma_60":47006.67,"sma_120":40559.58},{"date":"2025-12-05","open":42877,"high":44000,"low":42389,"close":44000,"volume":67966,"rsi_14":31.4,"sma_20":46265.0,"sma_60":47149.17,"sma_120":40633.75},{"date":"2025-12-08","open":44147,"high":44147,"low":42731,"close":43658,"volume":62670,"rsi_14":36.42,"sma_20":46230.0,"sma_60":47277.5,"sma_120":40712.5},{"date":"2025-12-09","open":43756,"high":43903,"low":43268,"close":43707,"volume":52284,"rsi_14":35.81,"sma_20":46157.5,"sma_60":47386.67,"sma_120":40785.83},{"date":"2025-12-10","open":43512,"high":44342,"low":43121,"close":43170,"volume":46005,"rsi_14":35.02,"sma_20":46067.5,"sma_60":47474.17,"sma_120":40857.5},{"date":"2025-12-11","open":43365,"high":43365,"low":42047,"close":42242,"volume":90307,"rsi_14":44.22,"sma_20":45740.0,"sma_60":47550.83,"sma_120":40921.67},{"date":"2025-12-12","open":40826,"high":42535,"low":40728,"close":42047,"volume":195068,"rsi_14":46.25,"sma_20":45477.5,"sma_60":47625.0,"sma_120":40984.58},{"date":"2025-12-15","open":41510,"high":41510,"low":40484,"close":40973,"volume":76939,"rsi_14":49.12,"sma_20":44985.0,"sma_60":47655.83,"sma_120":41037.5},{"date":"2025-12-16","open":40777,"high":40777,"low":39703,"close":39849,"volume":81958,"rsi_14":34.91,"sma_20":44577.5,"sma_60":47667.5,"sma_120":41096.25},{"date":"2025-12-17","open":39898,"high":42096,"low":39556,"close":41803,"volume":131415,"rsi_14":47.3,"sma_20":44260.0,"sma_60":47716.67,"sma_120":41164.58},{"date":"2025-12-18","open":40728,"high":41900,"low":40240,"close":40973,"volume":90074,"rsi_14":36.56,"sma_20":43910.0,"sma_60":47676.67,"sma_120":41220.42},{"date":"2025-12-19","open":41754,"high":41852,"low":40973,"close":41070,"volume":63919,"rsi_14":31.1,"sma_20":43777.5,"sma_60":47612.5,"sma_120":41271.25},{"date":"2025-12-22","open":42242,"high":45075,"low":41852,"close":44928,"volume":206232,"rsi_14":50.0,"sma_20":43880.0,"sma_60":47608.33,"sma_120":41363.33},{"date":"2025-12-23","open":45221,"high":46247,"low":44830,"close":45319,"volume":100527,"rsi_14":50.52,"sma_20":44092.5,"sma_60":47572.5,"sma_120":41456.25},{"date":"2025-12-24","open":45368,"high":45661,"low":44293,"close":44293,"volume":58669,"rsi_14":54.24,"sma_20":44160.0,"sma_60":47511.67,"sma_120":41544.17},{"date":"2025-12-26","open":44586,"high":45807,"low":44293,"close":45270,"volume":133136,"rsi_14":54.74,"sma_20":44305.0,"sma_60":47490.0,"sma_120":41646.25},{"date":"2025-12-29","open":47500,"high":47500,"low":45550,"close":46950,"volume":107078,"rsi_14":58.06,"sma_20":44402.5,"sma_60":47522.5,"sma_120":41728.33},{"date":"2025-12-30","open":46350,"high":47650,"low":46250,"close":46300,"volume":131532,"rsi_14":55.33,"sma_20":44417.5,"sma_60":47527.5,"sma_120":41807.08},{"date":"2026-01-02","open":46300,"high":50700,"low":46100,"close":50300,"volume":297587,"rsi_14":66.94,"sma_20":44632.5,"sma_60":47606.67,"sma_120":41924.58},{"date":"2026-01-05","open":52400,"high":53500,"low":49900,"close":50900,"volume":331159,"rsi_14":71.67,"sma_20":44865.0,"sma_60":47692.5,"sma_120":42049.58},{"date":"2026-01-06","open":50200,"high":52900,"low":49400,"close":52700,"volume":276959,"rsi_14":75.06,"sma_20":45290.0,"sma_60":47783.33,"sma_120":42200.83},{"date":"2026-01-07","open":54400,"high":54500,"low":49500,"close":50500,"volume":316359,"rsi_14":71.01,"sma_20":45562.5,"sma_60":47750.0,"sma_120":42334.17},{"date":"2026-01-08","open":49800,"high":52100,"low":49300,"close":49900,"volume":213933,"rsi_14":72.98,"sma_20":45822.5,"sma_60":47685.0,"sma_120":42452.5},{"date":"2026-01-09","open":49000,"high":50200,"low":47600,"close":49000,"volume":194423,"rsi_14":66.58,"sma_20":46035.0,"sma_60":47672.5,"sma_120":42569.58},{"date":"2026-01-12","open":49900,"high":51800,"low":48500,"close":50000,"volume":254968,"rsi_14":71.35,"sma_20":46325.0,"sma_60":47632.5,"sma_120":42685.42},{"date":"2026-01-13","open":51100,"high":52300,"low":50000,"close":51000,"volume":272026,"rsi_14":72.66,"sma_20":46712.5,"sma_60":47587.5,"sma_120":42814.58},{"date":"2026-01-14","open":51600,"high":53000,"low":50700,"close":52700,"volume":281012,"rsi_14":69.14,"sma_20":47195.0,"sma_60":47590.83,"sma_120":42960.42},{"date":"2026-01-15","open":51600,"high":53800,"low":51100,"close":53000,"volume":190976,"rsi_14":68.97,"sma_20":47747.5,"sma_60":47570.83,"sma_120":43114.17},{"date":"2026-01-16","open":53800,"high":58500,"low":51000,"close":58000,"volume":777605,"rsi_14":78.62,"sma_20":49367.5,"sma_60":47759.17,"sma_120":43306.67},{"date":"2026-01-19","open":57100,"high":60700,"low":54800,"close":59500,"volume":449865,"rsi_14":79.53,"sma_20":50245.0,"sma_60":47864.17,"sma_120":43522.5},{"date":"2026-01-20","open":59500,"high":62700,"low":55300,"close":59200,"volume":437766,"rsi_14":80.86,"sma_20":51102.5,"sma_60":47929.17,"sma_120":43734.58},{"date":"2026-01-21","open":57200,"high":64300,"low":57100,"close":63700,"volume":724932,"rsi_14":81.31,"sma_20":51987.5,"sma_60":48070.83,"sma_120":43988.75},{"date":"2026-01-22","open":65900,"high":65900,"low":61000,"close":62700,"volume":365851,"rsi_14":77.06,"sma_20":52802.5,"sma_60":48229.17,"sma_120":44238.75},{"date":"2026-01-23","open":61900,"high":62500,"low":57500,"close":60400,"volume":377245,"rsi_14":67.26,"sma_20":53555.0,"sma_60":48362.5,"sma_120":44457.92},{"date":"2026-01-26","open":61300,"high":69700,"low":60500,"close":68500,"volume":786579,"rsi_14":81.91,"sma_20":54662.5,"sma_60":48659.17,"sma_120":44750.42},{"date":"2026-01-27","open":67700,"high":71300,"low":67100,"close":71300,"volume":368817,"rsi_14":85.2,"sma_20":55880.0,"sma_60":49029.17,"sma_120":45063.33},{"date":"2026-01-28","open":73000,"high":74200,"low":69800,"close":73800,"volume":404909,"rsi_14":88.75,"sma_20":57255.0,"sma_60":49438.33,"sma_120":45397.92},{"date":"2026-01-29","open":76000,"high":80900,"low":69600,"close":78600,"volume":601845,"rsi_14":89.94,"sma_20":58670.0,"sma_60":49930.0,"sma_120":45792.92},{"date":"2026-01-30","open":78000,"high":83800,"low":77700,"close":78900,"volume":346009,"rsi_14":89.74,"sma_20":60070.0,"sma_60":50469.17,"sma_120":46190.0},{"date":"2026-02-02","open":77300,"high":79800,"low":72700,"close":73600,"volume":278655,"rsi_14":77.0,"sma_20":61115.0,"sma_60":50899.17,"sma_120":46540.42},{"date":"2026-02-03","open":76900,"high":77900,"low":75600,"close":77900,"volume":195375,"rsi_14":79.16,"sma_20":62485.0,"sma_60":51437.5,"sma_120":46922.92},{"date":"2026-02-04","open":76500,"high":77600,"low":72300,"close":73100,"volume":385868,"rsi_14":67.76,"sma_20":63645.0,"sma_60":51689.17,"sma_120":47262.08},{"date":"2026-02-05","open":69400,"high":72000,"low":67100,"close":68000,"volume":347572,"rsi_14":60.5,"sma_20":64595.0,"sma_60":52065.83,"sma_120":47550.83},{"date":"2026-02-06","open":64900,"high":71600,"low":63700,"close":69200,"volume":293519,"rsi_14":60.25,"sma_20":65555.0,"sma_60":52449.17,"sma_120":47844.17},{"date":"2026-02-09","open":73100,"high":74200,"low":71300,"close":72900,"volume":187814,"rsi_14":63.51,"sma_20":66650.0,"sma_60":52897.5,"sma_120":48172.5},{"date":"2026-02-10","open":72400,"high":75200,"low":71900,"close":72600,"volume":188680,"rsi_14":59.57,"sma_20":67645.0,"sma_60":53277.5,"sma_120":48492.5},{"date":"2026-02-11","open":71500,"high":76500,"low":70500,"close":74800,"volume":191468,"rsi_14":62.68,"sma_20":68735.0,"sma_60":53719.17,"sma_120":48835.83},{"date":"2026-02-12","open":75600,"high":77900,"low":73000,"close":74100,"volume":123636,"rsi_14":64.86,"sma_20":69540.0,"sma_60":54090.83,"sma_120":49185.83},{"date":"2026-02-13","open":73300,"high":76100,"low":72400,"close":73900,"volume":121139,"rsi_14":57.07,"sma_20":70335.0,"sma_60":54506.67,"sma_120":49540.42},{"date":"2026-02-19","open":76400,"high":90900,"low":75700,"close":89500,"volume":580899,"rsi_14":67.84,"sma_20":71835.0,"sma_60":55179.17,"sma_120":50031.25},{"date":"2026-02-20","open":88000,"high":92900,"low":86100,"close":90600,"volume":241804,"rsi_14":66.94,"sma_20":73405.0,"sma_60":55873.33,"sma_120":50528.75},{"date":"2026-02-23","open":90700,"high":90700,"low":77600,"close":79100,"volume":428317,"rsi_14":50.44,"sma_20":74175.0,"sma_60":56446.67,"sma_120":50928.33},{"date":"2026-02-24","open":79900,"high":85700,"low":78600,"close":82600,"volume":325234,"rsi_14":53.11,"sma_20":75170.0,"sma_60":57090.83,"sma_120":51350.83},{"date":"2026-02-25","open":84500,"high":84800,"low":79700,"close":80500,"volume":168777,"rsi_14":56.13,"sma_20":76175.0,"sma_60":57730.0,"sma_120":51740.83},{"date":"2026-02-26","open":83900,"high":91000,"low":82500,"close":89400,"volume":412811,"rsi_14":59.44,"sma_20":77220.0,"sma_60":58729.17,"sma_120":52415.0},{"date":"2026-02-27","open":85100,"high":89400,"low":84500,"close":87200,"volume":165452,"rsi_14":62.09,"sma_20":78015.0,"sma_60":59215.83,"sma_120":52658.33},{"date":"2026-03-03","open":85100,"high":94900,"low":84000,"close":88300,"volume":388523,"rsi_14":68.69,"sma_20":78740.0,"sma_60":59937.5,"sma_120":53108.33},{"date":"2026-03-04","open":85400,"high":96400,"low":83700,"close":89800,"volume":691465,"rsi_14":68.86,"sma_20":79300.0,"sma_60":60667.5,"sma_120":53570.0},{"date":"2026-03-05","open":95200,"high":114000,"low":91500,"close":109100,"volume":778887,"rsi_14":75.78,"sma_20":80810.0,"sma_60":61719.17,"sma_120":54192.5},{"date":"2026-03-06","open":110000,"high":117300,"low":107300,"close":117300,"volume":424185,"rsi_14":78.62,"sma_20":82995.0,"sma_60":62903.33,"sma_120":54888.33},{"date":"2026-03-09","open":111400,"high":122100,"low":109400,"close":116300,"volume":365583,"rsi_14":76.98,"sma_20":84915.0,"sma_60":64105.0,"sma_120":55555.83},{"date":"2026-03-10","open":128100,"high":129200,"low":111100,"close":115200,"volume":442036,"rsi_14":76.58,"sma_20":87020.0,"sma_60":65274.17,"sma_120":56211.67},{"date":"2026-03-11","open":114900,"high":116600,"low":101700,"close":104400,"volume":530022,"rsi_14":67.35,"sma_20":88840.0,"sma_60":66269.17,"sma_120":56773.33},{"date":"2026-03-12","open":102000,"high":107400,"low":100700,"close":102300,"volume":236987,"rsi_14":58.6,"sma_20":90495.0,"sma_60":67228.33,"sma_120":57307.5},{"date":"2026-03-13","open":98200,"high":106800,"low":97600,"close":102800,"volume":242724,"rsi_14":58.27,"sma_20":91990.0,"sma_60":68205.0,"sma_120":57839.58},{"date":"2026-03-16","open":104600,"high":112000,"low":103600,"close":110000,"volume":308510,"rsi_14":72.23,"sma_20":93860.0,"sma_60":69566.67,"sma_120":58595.83},{"date":"2026-03-17","open":113400,"high":113400,"low":103700,"close":103700,"volume":255113,"rsi_14":64.59,"sma_20":95305.0,"sma_60":70328.33,"sma_120":58976.67},{"date":"2026-03-18","open":107500,"high":111300,"low":105600,"close":108200,"volume":196927,"rsi_14":68.54,"sma_20":97010.0,"sma_60":71432.5,"sma_120":59544.17},{"date":"2026-03-19","open":104400,"high":110700,"low":103800,"close":106800,"volume":129949,"rsi_14":62.95,"sma_20":98655.0,"sma_60":72532.5,"sma_120":60100.0},{"date":"2026-03-20","open":106800,"high":113500,"low":104300,"close":111400,"volume":187552,"rsi_14":67.39,"sma_20":99750.0,"sma_60":73675.83,"sma_120":60696.25},{"date":"2026-03-23","open":107600,"high":111700,"low":103700,"close":104500,"volume":172772,"rsi_14":60.74,"sma_20":100445.0,"sma_60":74718.33,"sma_120":61197.5},{"date":"2026-03-24","open":109300,"high":109300,"low":97600,"close":101500,"volume":224455,"rsi_14":57.61,"sma_20":101565.0,"sma_60":75709.17,"sma_120":61660.83},{"date":"2026-03-25","open":104100,"high":108750,"low":102300,"close":103100,"volume":140503,"rsi_14":44.93,"sma_20":102590.0,"sma_60":76660.83,"sma_120":62134.58},{"date":"2026-03-26","open":101400,"high":104800,"low":100300,"close":100800,"volume":139636,"rsi_14":34.52,"sma_20":103605.0,"sma_60":77567.5,"sma_120":62570.0},{"date":"2026-03-27","open":97000,"high":99900,"low":93900,"close":99700,"volume":166599,"rsi_14":34.46,"sma_20":104120.0,"sma_60":78473.33,"sma_120":62992.5},{"date":"2026-03-30","open":92800,"high":99500,"low":91400,"close":97800,"volume":136076,"rsi_14":33.95,"sma_20":104650.0,"sma_60":79330.83,"sma_120":63410.42},{"date":"2026-03-31","open":94200,"high":99900,"low":92800,"close":95200,"volume":140200,"rsi_14":40.0,"sma_20":104995.0,"sma_60":80135.0,"sma_120":63828.75},{"date":"2026-04-01","open":100362,"high":112204,"low":100362,"close":111000,"volume":294058,"rsi_14":57.0,"sma_20":106035.0,"sma_60":81206.67,"sma_120":64367.08},{"date":"2026-04-02","open":110000,"high":110100,"low":96400,"close":99000,"volume":248427,"rsi_14":47.3,"sma_20":105530.0,"sma_60":82018.33,"sma_120":64812.5},{"date":"2026-04-03","open":101400,"high":102900,"low":91800,"close":93500,"volume":195033,"rsi_14":37.99,"sma_20":104340.0,"sma_60":82728.33,"sma_120":65210.42},{"date":"2026-04-06","open":94400,"high":95500,"low":89600,"close":92100,"volume":168490,"rsi_14":40.91,"sma_20":103130.0,"sma_60":83385.0,"sma_120":65584.17},{"date":"2026-04-07","open":95000,"high":97500,"low":93000,"close":95500,"volume":143277,"rsi_14":39.87,"sma_20":102145.0,"sma_60":84135.0,"sma_120":65942.5},{"date":"2026-04-08","open":101500,"high":109500,"low":101500,"close":107400,"volume":237658,"rsi_14":50.41,"sma_20":102295.0,"sma_60":85093.33,"sma_120":66389.17},{"date":"2026-04-09","open":104500,"high":106300,"low":100600,"close":102900,"volume":118680,"rsi_14":44.19,"sma_20":102325.0,"sma_60":85991.67,"sma_120":66832.08},{"date":"2026-04-10","open":106100,"high":110300,"low":104300,"close":106100,"volume":189592,"rsi_14":51.15,"sma_20":102490.0,"sma_60":86926.67,"sma_120":67279.58},{"date":"2026-04-13","open":102900,"high":112900,"low":102000,"close":108600,"volume":193258,"rsi_14":55.15,"sma_20":102420.0,"sma_60":87886.67,"sma_120":67737.08},{"date":"2026-04-14","open":111200,"high":112100,"low":106800,"close":108000,"volume":149152,"rsi_14":53.61,"sma_20":102635.0,"sma_60":88808.33,"sma_120":68199.58},{"date":"2026-04-15","open":112400,"high":117400,"low":111200,"close":113300,"volume":405072,"rsi_14":58.82,"sma_20":102890.0,"sma_60":89813.33,"sma_120":68692.08},{"date":"2026-04-16","open":116600,"high":127300,"low":110100,"close":123400,"volume":395688,"rsi_14":64.83,"sma_20":103720.0,"sma_60":90903.33,"sma_120":69289.58},{"date":"2026-04-17","open":123100,"high":124900,"low":118500,"close":118900,"volume":111201,"rsi_14":62.79,"sma_20":104095.0,"sma_60":91893.33,"sma_120":69838.75},{"date":"2026-04-20","open":118700,"high":118700,"low":111600,"close":112300,"volume":191242,"rsi_14":59.88,"sma_20":104485.0,"sma_60":92778.33,"sma_120":70331.25},{"date":"2026-04-21","open":113800,"high":114800,"low":108700,"close":110900,"volume":202344,"rsi_14":50.21,"sma_20":104955.0,"sma_60":93565.0,"sma_120":70794.58},{"date":"2026-04-22","open":111600,"high":115800,"low":108600,"close":114600,"volume":207167,"rsi_14":62.07,"sma_20":105530.0,"sma_60":94430.0,"sma_120":71289.58},{"date":"2026-04-23","open":113600,"high":114600,"low":108700,"close":110700,"volume":225884,"rsi_14":63.65,"sma_20":106025.0,"sma_60":95268.33,"sma_120":71768.75},{"date":"2026-04-24","open":110000,"high":116300,"low":108900,"close":113500,"volume":223668,"rsi_14":66.61,"sma_20":106715.0,"sma_60":96018.33,"sma_120":72277.92},{"date":"2026-04-27","open":114800,"high":119000,"low":111800,"close":117300,"volume":181357,"rsi_14":66.82,"sma_20":107690.0,"sma_60":96785.0,"sma_120":72832.92},{"date":"2026-04-28","open":116500,"high":139100,"low":116000,"close":132800,"volume":561179,"rsi_14":68.57,"sma_20":109570.0,"sma_60":97768.33,"sma_120":73530.42},{"date":"2026-04-29","open":129500,"high":132900,"low":127600,"close":130400,"volume":126808,"rsi_14":70.74,"sma_20":110560.0,"sma_60":98631.67,"sma_120":74280.83},{"date":"2026-04-30","open":130500,"high":131700,"low":123700,"close":124300,"volume":137941,"rsi_14":62.33,"sma_20":114940.0,"sma_60":105190.0,"sma_120":103190.83},{"date":"2026-05-04","open":126300,"high":136500,"low":125300,"close":132000,"volume":212679,"rsi_14":65.73,"sma_20":113750.0,"sma_60":100361.67,"sma_120":75545.42},{"date":"2026-05-06","open":138600,"high":138700,"low":125200,"close":127600,"volume":232524,"rsi_14":62.53,"sma_20":115525.0,"sma_60":101190.0,"sma_120":76210.42},{"date":"2026-05-07","open":127600,"high":128700,"low":122600,"close":125600,"volume":137290,"rsi_14":58.21,"sma_20":117030.0,"sma_60":102065.0,"sma_120":76877.08},{"date":"2026-05-08","open":123000,"high":128200,"low":119900,"close":124300,"volume":137942,"rsi_14":50.68,"sma_20":117875.0,"sma_60":103003.33,"sma_120":77534.58},{"date":"2026-05-11","open":128000,"high":133300,"low":125200,"close":130500,"volume":221929,"rsi_14":58.55,"sma_20":119255.0,"sma_60":104025.0,"sma_120":78237.08},{"date":"2026-05-12","open":130200,"high":136100,"low":118000,"close":122000,"volume":258678,"rsi_14":56.96,"sma_20":120050.0,"sma_60":104843.33,"sma_120":78870.42},{"date":"2026-05-13","open":119400,"high":137000,"low":116100,"close":134800,"volume":250819,"rsi_14":64.73,"sma_20":121360.0,"sma_60":105880.0,"sma_120":79578.75},{"date":"2026-05-14","open":133300,"high":134200,"low":125800,"close":130900,"volume":95198,"rsi_14":60.02,"sma_20":122505.0,"sma_60":106815.0,"sma_120":80267.08},{"date":"2026-05-15","open":135500,"high":135500,"low":117900,"close":121000,"volume":205233,"rsi_14":55.9,"sma_20":122890.0,"sma_60":107596.67,"sma_120":80843.75},{"date":"2026-05-18","open":117000,"high":121400,"low":107400,"close":116900,"volume":230825,"rsi_14":51.92,"sma_20":122565.0,"sma_60":108313.33,"sma_120":81410.0},{"date":"2026-05-19","open":113000,"high":124200,"low":110800,"close":116500,"volume":190393,"rsi_14":49.53,"sma_20":122445.0,"sma_60":108763.33,"sma_120":81971.25},{"date":"2026-05-20","open":115300,"high":127400,"low":111600,"close":124100,"volume":238479,"rsi_14":44.37,"sma_20":123035.0,"sma_60":109321.67,"sma_120":82597.5},{"date":"2026-05-21","open":125800,"high":132300,"low":123600,"close":129600,"volume":188661,"rsi_14":49.5,"sma_20":123970.0,"sma_60":110163.33,"sma_120":83305.0},{"date":"2026-05-22","open":129300,"high":139400,"low":128600,"close":137100,"volume":170297,"rsi_14":57.82,"sma_20":125095.0,"sma_60":111071.67,"sma_120":84081.25},{"date":"2026-05-26","open":136600,"high":138400,"low":129400,"close":131900,"volume":196402,"rsi_14":49.94,"sma_20":126155.0,"sma_60":111928.33,"sma_120":84829.17},{"date":"2026-05-27","open":136000,"high":136400,"low":120100,"close":120700,"volume":220323,"rsi_14":45.99,"sma_20":126515.0,"sma_60":112450.0,"sma_120":85468.33},{"date":"2026-05-28","open":120500,"high":121000,"low":107200,"close":112200,"volume":250845,"rsi_14":42.76,"sma_20":126260.0,"sma_60":112866.67,"sma_120":86041.25},{"date":"2026-05-29","open":113500,"high":114000,"low":102500,"close":106600,"volume":264985,"rsi_14":40.87,"sma_20":124950.0,"sma_60":113171.67,"sma_120":86554.58},{"date":"2026-06-01","open":107000,"high":107800,"low":102100,"close":105000,"volume":143882,"rsi_14":36.19,"sma_20":123680.0,"sma_60":113425.0,"sma_120":87046.25},{"date":"2026-06-02","open":103800,"high":109200,"low":96600,"close":100600,"volume":238035,"rsi_14":37.87,"sma_20":122495.0,"sma_60":113283.33,"sma_120":87501.25},{"date":"2026-06-04","open":107100,"high":130700,"low":105500,"close":124300,"volume":537288,"rsi_14":44.7,"sma_20":122110.0,"sma_60":113400.0,"sma_120":88151.67},{"date":"2026-06-05","open":119600,"high":133500,"low":115200,"close":126400,"volume":450547,"rsi_14":47.69,"sma_20":122050.0,"sma_60":113568.33,"sma_120":88836.67},{"date":"2026-06-08","open":116300,"high":124200,"low":102900,"close":105000,"volume":313359,"rsi_14":42.65,"sma_20":121020.0,"sma_60":113398.33,"sma_120":89336.25},{"date":"2026-06-09","open":111300,"high":129000,"low":111100,"close":125000,"volume":372872,"rsi_14":53.25,"sma_20":121055.0,"sma_60":113741.67,"sma_120":90005.42},{"date":"2026-06-10","open":123800,"high":149500,"low":123500,"close":138700,"volume":718438,"rsi_14":58.04,"sma_20":121465.0,"sma_60":114348.33,"sma_120":90788.33},{"date":"2026-06-11","open":132500,"high":146200,"low":127000,"close":133900,"volume":589315,"rsi_14":53.62,"sma_20":122060.0,"sma_60":114866.67,"sma_120":91535.83},{"date":"2026-06-12","open":147600,"high":154900,"low":134200,"close":152300,"volume":548956,"rsi_14":57.66,"sma_20":122935.0,"sma_60":115571.67,"sma_120":92444.58},{"date":"2026-06-15","open":150000,"high":152000,"low":132800,"close":135600,"volume":333321,"rsi_14":49.52,"sma_20":123170.0,"sma_60":116103.33,"sma_120":93215.83},{"date":"2026-06-16","open":135600,"high":136100,"low":118600,"close":123200,"volume":290743,"rsi_14":47.36,"sma_20":123280.0,"sma_60":116353.33,"sma_120":93892.92},{"date":"2026-06-17","open":123100,"high":128300,"low":118500,"close":121600,"volume":196927,"rsi_14":47.8,"sma_20":122480.0,"sma_60":118570.0,"sma_120":98521.67},{"date":"2026-06-18","open":121600,"high":124200,"low":118400,"close":120500,"volume":155347,"rsi_14":52.81,"sma_20":123715.0,"sma_60":116751.67,"sma_120":95213.75},{"date":"2026-06-19","open":122400,"high":123000,"low":109900,"close":112500,"volume":199295,"rsi_14":51.97,"sma_20":123135.0,"sma_60":116885.0,"sma_120":95801.67},{"date":"2026-06-22","open":111000,"high":128200,"low":110500,"close":128000,"volume":284419,"rsi_14":57.02,"sma_20":123055.0,"sma_60":117326.67,"sma_120":96517.92},{"date":"2026-06-23","open":128000,"high":128000,"low":117500,"close":117500,"volume":162682,"rsi_14":54.97,"sma_20":122075.0,"sma_60":117566.67,"sma_120":97113.75},{"date":"2026-06-24","open":121900,"high":125100,"low":114500,"close":122900,"volume":116670,"rsi_14":49.54,"sma_20":121625.0,"sma_60":117935.0,"sma_120":97751.25},{"date":"2026-06-25","open":129400,"high":129900,"low":122200,"close":127200,"volume":133984,"rsi_14":50.26,"sma_20":121950.0,"sma_60":118393.33,"sma_120":98433.33},{"date":"2026-06-26","open":127400,"high":139500,"low":125300,"close":135400,"volume":306231,"rsi_14":60.81,"sma_20":123110.0,"sma_60":119020.0,"sma_120":99175.42},{"date":"2026-06-29","open":135800,"high":139500,"low":124600,"close":134700,"volume":306098,"rsi_14":54.0,"sma_20":124515.0,"sma_60":119678.33,"sma_120":99906.67},{"date":"2026-06-30","open":138900,"high":165700,"low":138300,"close":160000,"volume":481289,"rsi_14":58.01,"sma_20":127265.0,"sma_60":120501.67,"sma_120":100854.17},{"date":"2026-07-01","open":161600,"high":173000,"low":157000,"close":166500,"volume":289981,"rsi_14":62.11,"sma_20":130560.0,"sma_60":121626.67,"sma_120":101822.5},{"date":"2026-07-02","open":152000,"high":155400,"low":136900,"close":140700,"volume":298591,"rsi_14":45.92,"sma_20":131380.0,"sma_60":122413.33,"sma_120":102570.83},{"date":"2026-07-03","open":140500,"high":145200,"low":129900,"close":143900,"volume":211117,"rsi_14":53.23,"sma_20":132255.0,"sma_60":123276.67,"sma_120":103330.83},{"date":"2026-07-06","open":141500,"high":144300,"low":123400,"close":127200,"volume":230089,"rsi_14":51.51,"sma_20":133365.0,"sma_60":123805.0,"sma_120":103970.0},{"date":"2026-07-07","open":125100,"high":138000,"low":123100,"close":127600,"volume":292183,"rsi_14":52.28,"sma_20":133495.0,"sma_60":124141.67,"sma_120":104617.5},{"date":"2026-07-08","open":121000,"high":129600,"low":115000,"close":116200,"volume":240905,"rsi_14":48.48,"sma_20":132370.0,"sma_60":124363.33,"sma_120":105177.5},{"date":"2026-07-09","open":120000,"high":126300,"low":110000,"close":115200,"volume":188826,"rsi_14":51.0,"sma_20":131435.0,"sma_60":124515.0,"sma_120":105720.83},{"date":"2026-07-10","open":120800,"high":141600,"low":117700,"close":136200,"volume":275179,"rsi_14":52.92,"sma_20":130630.0,"sma_60":124975.0,"sma_120":106430.83},{"date":"2026-07-13","open":143500,"high":158800,"low":135600,"close":140100,"volume":391279,"rsi_14":58.45,"sma_20":130855.0,"sma_60":125510.0,"sma_120":107159.17},{"date":"2026-07-14","open":143200,"high":148100,"low":125700,"close":141000,"volume":293205,"rsi_14":57.0,"sma_20":131745.0,"sma_60":125971.67,"sma_120":107892.5},{"date":"2026-07-15","open":156500,"high":160700,"low":142400,"close":156200,"volume":407391,"rsi_14":60.34,"sma_20":133475.0,"sma_60":126518.33,"sma_120":108710.83},{"date":"2026-07-16","open":154600,"high":157800,"low":136200,"close":143400,"volume":270558,"rsi_14":52.76,"sma_20":134620.0,"sma_60":126926.67,"sma_120":109410.0},{"date":"2026-07-20","open":138600,"high":146300,"low":121100,"close":128200,"volume":218776,"rsi_14":47.96,"sma_20":135405.0,"sma_60":127191.67,"sma_120":109985.0},{"date":"2026-07-21","open":128100,"high":138000,"low":122500,"close":135000,"volume":193543,"rsi_14":41.12,"sma_20":135755.0,"sma_60":127593.33,"sma_120":110579.17},{"date":"2026-07-22","open":139900,"high":143900,"low":122000,"close":122000,"volume":184901,"rsi_14":34.89,"sma_20":135980.0,"sma_60":127716.67,"sma_120":111073.33},{"date":"2026-07-23","open":123200,"high":129200,"low":114300,"close":121000,"volume":263782,"rsi_14":41.96,"sma_20":135885.0,"sma_60":127888.33,"sma_120":111578.33},{"date":"2026-07-24","open":122900,"high":123000,"low":104500,"close":105900,"volume":281024,"rsi_14":35.86,"sma_20":134820.0,"sma_60":127761.67,"sma_120":111890.0},{"date":"2026-07-27","open":106900,"high":112800,"low":105600,"close":111500,"volume":119198,"rsi_14":43.63,"sma_20":133625.0,"sma_60":127665.0,"sma_120":112225.0},{"date":"2026-07-28","open":102000,"high":103700,"low":92700,"close":94200,"volume":176267,"rsi_14":38.09,"sma_20":131600.0,"sma_60":127021.67,"sma_120":112395.0},{"date":"2026-07-29","open":94200,"high":97800,"low":77500,"close":82100,"volume":376668,"rsi_14":37.9,"sma_20":127705.0,"sma_60":126216.67,"sma_120":112424.17},{"date":"2026-07-30","open":76000,"high":85100,"low":75100,"close":77200,"volume":151408,"rsi_14":36.88,"sma_20":123240.0,"sma_60":125431.67,"sma_120":112410.0},{"date":"2026-07-31","open":91400,"high":99800,"low":88800,"close":97800,"volume":336089,"rsi_14":36.7,"sma_20":121095.0,"sma_60":124861.67,"sma_120":112611.67},{"date":"2026-08-03","open":95800,"high":104000,"low":93000,"close":97100,"volume":139603,"rsi_14":34.77,"sma_20":118755.0,"sma_60":124353.33,"sma_120":112771.67},{"date":"2026-08-04","open":99500,"high":105500,"low":96300,"close":103000,"volume":149251,"rsi_14":37.0,"sma_20":117545.0,"sma_60":123976.67,"sma_120":113020.83},{"date":"2026-08-05","open":109000,"high":110000,"low":101000,"close":104600,"volume":141792,"rsi_14":30.54,"sma_20":116395.0,"sma_60":123648.33,"sma_120":113325.83},{"date":"2026-08-06","open":103400,"high":105700,"low":98500,"close":101600,"volume":115090,"rsi_14":32.98,"sma_20":115665.0,"sma_60":123166.67,"sma_120":113595.83},{"date":"2026-08-07","open":102000,"high":103900,"low":91500,"close":94000,"volume":178699,"rsi_14":35.16,"sma_20":114605.0,"sma_60":122700.0,"sma_120":113771.67},{"date":"2026-08-10","open":95200,"high":106200,"low":94800,"close":105000,"volume":157939,"rsi_14":37.44,"sma_20":113045.0,"sma_60":122203.33,"sma_120":114041.67},{"date":"2026-08-11","open":102900,"high":111900,"low":101200,"close":109100,"volume":184758,"rsi_14":44.16,"sma_20":111495.0,"sma_60":121840.0,"sma_120":114327.5},{"date":"2026-08-12","open":109000,"high":114000,"low":105100,"close":108100,"volume":164640,"rsi_14":44.16,"sma_20":109850.0,"sma_60":121625.0,"sma_120":114610.83},{"date":"2026-08-13","open":110900,"high":113500,"low":104200,"close":105200,"volume":371402,"rsi_14":49.64,"sma_20":107300.0,"sma_60":121430.0,"sma_120":114871.67},{"date":"2026-08-14","open":108300,"high":115400,"low":98600,"close":111200,"volume":324859,"rsi_14":49.85,"sma_20":105690.0,"sma_60":121341.67,"sma_120":115052.5},{"date":"2026-08-18","open":112200,"high":122600,"low":111300,"close":111700,"volume":219650,"rsi_14":60.68,"sma_20":104865.0,"sma_60":121135.0,"sma_120":115228.33},{"date":"2026-08-19","open":104500,"high":118700,"low":102100,"close":112200,"volume":213776,"rsi_14":71.41,"sma_20":103725.0,"sma_60":120845.0,"sma_120":115504.17},{"date":"2026-08-20","open":114600,"high":119000,"low":111400,"close":115400,"volume":142683,"rsi_14":77.84,"sma_20":103395.0,"sma_60":120483.33,"sma_120":115777.5},{"date":"2026-08-21","open":111000,"high":114500,"low":105800,"close":107500,"volume":140031,"rsi_14":58.68,"sma_20":102720.0,"sma_60":120076.67,"sma_120":116002.5},{"date":"2026-08-24","open":106100,"high":113800,"low":106100,"close":110200,"volume":81468,"rsi_14":61.31,"sma_20":102935.0,"sma_60":119901.67,"sma_120":116175.83},{"date":"2026-08-25","open":107300,"high":120900,"low":104800,"close":120700,"volume":162149,"rsi_14":64.16,"sma_20":103395.0,"sma_60":120043.33,"sma_120":116455.0},{"date":"2026-08-26","open":119300,"high":122000,"low":115100,"close":119200,"volume":109971,"rsi_14":61.7,"sma_20":104645.0,"sma_60":120253.33,"sma_120":116712.5},{"date":"2026-08-27","open":121300,"high":128000,"low":118500,"close":127000,"volume":146082,"rsi_14":68.9,"sma_20":106890.0,"sma_60":120620.0,"sma_120":117022.5},{"date":"2026-08-28","open":125100,"high":129600,"low":119500,"close":120100,"volume":137595,"rsi_14":69.62,"sma_20":109035.0,"sma_60":120945.0,"sma_120":117114.17},{"date":"2026-08-31","open":116700,"high":125900,"low":112500,"close":124800,"volume":148544,"rsi_14":66.45,"sma_20":110385.0,"sma_60":120953.33,"sma_120":117176.67},{"date":"2026-09-01","open":122300,"high":125400,"low":120200,"close":123200,"volume":78615,"rsi_14":62.22,"sma_20":111690.0,"sma_60":120900.0,"sma_120":117234.17},{"date":"2026-09-02","open":118900,"high":126300,"low":116800,"close":122000,"volume":135930,"rsi_14":62.0,"sma_20":112640.0,"sma_60":121183.33,"sma_120":117290.83},{"date":"2026-09-03","open":123300,"high":134300,"low":120500,"close":129500,"volume":258843,"rsi_14":69.44,"sma_20":113885.0,"sma_60":121258.33,"sma_120":117500.0},{"date":"2026-09-04","open":130700,"high":145000,"low":130700,"close":144000,"volume":265319,"rsi_14":73.1,"sma_20":116005.0,"sma_60":121346.67,"sma_120":117847.5},{"date":"2026-09-07","open":152000,"high":165600,"low":150900,"close":156000,"volume":323623,"rsi_14":76.85,"sma_20":119105.0,"sma_60":121715.0,"sma_120":118290.83},{"date":"2026-09-08","open":155500,"high":159600,"low":146400,"close":146500,"volume":202477,"rsi_14":68.74,"sma_20":121180.0,"sma_60":121618.33,"sma_120":118595.0},{"date":"2026-09-09","open":146600,"high":153400,"low":146600,"close":152400,"volume":142551,"rsi_14":69.64,"sma_20":123345.0,"sma_60":121898.33,"sma_120":119000.83},{"date":"2026-09-10","open":149000,"high":167200,"low":148400,"close":155000,"volume":519779,"rsi_14":76.72,"sma_20":125690.0,"sma_60":122428.33,"sma_120":119390.83},{"date":"2026-09-11","open":149500,"high":161600,"low":148600,"close":157000,"volume":163193,"rsi_14":76.53,"sma_20":128280.0,"sma_60":123018.33,"sma_120":119809.17},{"date":"2026-09-14","open":150000,"high":158600,"low":143000,"close":152700,"volume":139121,"rsi_14":69.51,"sma_20":130355.0,"sma_60":123555.0,"sma_120":120153.33},{"date":"2026-09-15","open":154300,"high":174000,"low":154300,"close":167000,"volume":266518,"rsi_14":75.21,"sma_20":133120.0,"sma_60":124463.33,"sma_120":120674.17},{"date":"2026-09-16","open":158900,"high":168800,"low":145700,"close":166800,"volume":156745,"rsi_14":72.82,"sma_20":135850.0,"sma_60":125110.0,"sma_120":121218.33},{"date":"2026-09-17","open":166700,"high":169300,"low":155100,"close":166900,"volume":110194,"rsi_14":79.1,"sma_20":138425.0,"sma_60":125933.33,"sma_120":121750.0},{"date":"2026-09-18","open":168000,"high":173900,"low":159900,"close":159900,"volume":104181,"rsi_14":71.22,"sma_20":141045.0,"sma_60":126550.0,"sma_120":122242.5},{"date":"2026-09-21","open":161200,"high":172400,"low":159900,"close":170000,"volume":140278,"rsi_14":75.66,"sma_20":144035.0,"sma_60":127263.33,"sma_120":122828.33},{"date":"2026-09-22","open":172000,"high":173200,"low":157400,"close":158200,"volume":174414,"rsi_14":67.78,"sma_20":145910.0,"sma_60":127643.33,"sma_120":123331.67},{"date":"2026-09-23","open":159500,"high":163600,"low":158300,"close":163200,"volume":98410,"rsi_14":66.97,"sma_20":148110.0,"sma_60":128118.33,"sma_120":123898.33},{"date":"2026-09-28","open":160400,"high":172500,"low":160300,"close":166900,"volume":102852,"rsi_14":62.94,"sma_20":150105.0,"sma_60":128233.33,"sma_120":124367.5},{"date":"2026-09-29","open":166900,"high":180800,"low":165000,"close":180800,"volume":188081,"rsi_14":63.72,"sma_20":153140.0,"sma_60":128471.67,"sma_120":125049.17},{"date":"2026-09-30","open":183100,"high":186000,"low":176500,"close":178600,"volume":121366,"rsi_14":69.31,"sma_20":155830.0,"sma_60":129103.33,"sma_120":125758.33},{"date":"2026-10-01","open":178600,"high":194300,"low":177900,"close":194000,"volume":216275,"rsi_14":72.46,"sma_20":159370.0,"sma_60":129938.33,"sma_120":126607.5},{"date":"2026-10-02","open":194000,"high":195500,"low":183300,"close":193600,"volume":203642,"rsi_14":71.35,"sma_20":162950.0,"sma_60":131045.0,"sma_120":127425.0},{"date":"2026-10-06","open":201000,"high":206500,"low":187100,"close":198100,"volume":212756,"rsi_14":72.12,"sma_20":166380.0,"sma_60":132220.0,"sma_120":128180.83},{"date":"2026-10-07","open":193000,"high":208500,"low":187200,"close":201500,"volume":243032,"rsi_14":76.52,"sma_20":169255.0,"sma_60":133641.67,"sma_120":129002.5},{"date":"2026-10-08","open":205000,"high":219000,"low":201000,"close":209500,"volume":217742,"rsi_14":74.8,"sma_20":171930.0,"sma_60":135213.33,"sma_120":129864.17},{"date":"2026-10-12","open":205500,"high":217500,"low":194300,"close":200500,"volume":270435,"rsi_14":67.83,"sma_20":174630.0,"sma_60":136285.0,"sma_120":130630.0},{"date":"2026-10-13","open":198100,"high":221500,"low":197100,"close":220000,"volume":261230,"rsi_14":73.31,"sma_20":178010.0,"sma_60":137616.67,"sma_120":131563.33},{"date":"2026-10-14","open":212500,"high":216000,"low":202000,"close":208000,"volume":422809,"rsi_14":70.23,"sma_20":180660.0,"sma_60":138733.33,"sma_120":132352.5},{"date":"2026-10-15","open":194900,"high":199000,"low":179300,"close":179700,"volume":308605,"rsi_14":53.54,"sma_20":181795.0,"sma_60":139125.0,"sma_120":132821.67},{"date":"2026-10-16","open":197500,"high":201500,"low":187200,"close":199400,"volume":360893,"rsi_14":64.21,"sma_20":184130.0,"sma_60":140058.33,"sma_120":133492.5},{"date":"2026-10-19","open":193500,"high":204500,"low":185600,"close":196700,"volume":202160,"rsi_14":61.74,"sma_20":185615.0,"sma_60":141200.0,"sma_120":134195.83},{"date":"2026-10-20","open":190300,"high":191900,"low":173800,"close":174500,"volume":178528,"rsi_14":52.36,"sma_20":186000.0,"sma_60":141858.33,"sma_120":134725.83},{"date":"2026-10-21","open":183400,"high":190700,"low":176900,"close":184100,"volume":161466,"rsi_14":51.05,"sma_20":186860.0,"sma_60":142893.33,"sma_120":135305.0},{"date":"2026-10-22","open":179000,"high":182500,"low":165100,"close":167600,"volume":208995,"rsi_14":46.79,"sma_20":187245.0,"sma_60":143670.0,"sma_120":135779.17},{"date":"2026-10-23","open":155812,"high":171300,"low":150599,"close":171300,"volume":211195}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5441.625519210749,"pbr":6.87,"per":31.48,"roa":3.79,"roe":4.54,"grade":"C","comment":"PER 31.85배, ROE 4.54%","revenue":217322749669.0,"analysis":"PER 31.9배입니다. ROE 4.5%입니다. 시가총액 3.74조. 매출 2173.23억, 영업이익 783.96억.","eps_basis":"TTM","debt_ratio":0.1963769325236867,"market_cap":3693620448300,"net_income":103185369638.0,"total_debt":105528512723.0,"ttm_window":"2025Q3~2026Q2","gross_margin":58.39,"total_assets":642905848069.0,"total_equity":537377335346.0,"profit_margin":47.48,"revenue_basis":"TTM","dividend_yield":0.97,"net_income_basis":"TTM","operating_income":78395729585.0,"operating_margin":36.07,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":171300.0,"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":11273.0},{"date":"2016-10-25","close":11230.0},{"date":"2016-10-26","close":11527.0},{"date":"2016-10-27","close":12035.0},{"date":"2016-10-28","close":11951.0},{"date":"2016-10-31","close":11739.0},{"date":"2016-11-01","close":11612.0},{"date":"2016-11-02","close":11315.0},{"date":"2016-11-03","close":11357.0},{"date":"2016-11-04","close":11400.0},{"date":"2016-11-07","close":11696.0},{"date":"2016-11-08","close":11442.0},{"date":"2016-11-09","close":11188.0},{"date":"2016-11-10","close":11400.0},{"date":"2016-11-11","close":10849.0},{"date":"2016-11-14","close":11061.0},{"date":"2016-11-15","close":11061.0},{"date":"2016-11-16","close":11315.0},{"date":"2016-11-17","close":11230.0},{"date":"2016-11-18","close":10849.0},{"date":"2016-11-21","close":10595.0},{"date":"2016-11-22","close":10764.0},{"date":"2016-11-23","close":10552.0},{"date":"2016-11-24","close":10595.0},{"date":"2016-11-25","close":10595.0},{"date":"2016-11-28","close":10213.0},{"date":"2016-11-29","close":10467.0},{"date":"2016-11-30","close":10213.0},{"date":"2016-12-01","close":9874.0},{"date":"2016-12-02","close":9705.0},{"date":"2016-12-05","close":9959.0},{"date":"2016-12-06","close":10086.0},{"date":"2016-12-07","close":9916.0},{"date":"2016-12-08","close":10425.0},{"date":"2016-12-09","close":10467.0},{"date":"2016-12-12","close":10637.0},{"date":"2016-12-13","close":11188.0},{"date":"2016-12-14","close":11061.0},{"date":"2016-12-15","close":11527.0},{"date":"2016-12-16","close":11273.0},{"date":"2016-12-19","close":11018.0},{"date":"2016-12-20","close":11018.0},{"date":"2016-12-21","close":11145.0},{"date":"2016-12-22","close":11357.0},{"date":"2016-12-23","close":11654.0},{"date":"2016-12-26","close":11273.0},{"date":"2016-12-27","close":11442.0},{"date":"2016-12-28","close":11442.0},{"date":"2016-12-29","close":11484.0},{"date":"2017-01-02","close":11866.0},{"date":"2017-01-03","close":11739.0},{"date":"2017-01-04","close":11527.0},{"date":"2017-01-05","close":11527.0},{"date":"2017-01-06","close":12120.0},{"date":"2017-01-09","close":12163.0},{"date":"2017-01-10","close":11993.0},{"date":"2017-01-11","close":11993.0},{"date":"2017-01-12","close":11951.0},{"date":"2017-01-13","close":12120.0},{"date":"2017-01-16","close":11569.0},{"date":"2017-01-17","close":11569.0},{"date":"2017-01-18","close":11823.0},{"date":"2017-01-19","close":11951.0},{"date":"2017-01-20","close":12035.0},{"date":"2017-01-23","close":11951.0},{"date":"2017-01-24","close":11908.0},{"date":"2017-01-25","close":11908.0},{"date":"2017-01-26","close":12120.0},{"date":"2017-01-31","close":11951.0},{"date":"2017-02-01","close":11908.0},{"date":"2017-02-02","close":11442.0},{"date":"2017-02-03","close":11527.0},{"date":"2017-02-06","close":11230.0},{"date":"2017-02-07","close":10934.0},{"date":"2017-02-08","close":11061.0},{"date":"2017-02-09","close":11061.0},{"date":"2017-02-10","close":10976.0},{"date":"2017-02-13","close":11061.0},{"date":"2017-02-14","close":11145.0},{"date":"2017-02-15","close":11018.0},{"date":"2017-02-16","close":11018.0},{"date":"2017-02-17","close":11145.0},{"date":"2017-02-20","close":11315.0},{"date":"2017-02-21","close":11442.0},{"date":"2017-02-22","close":11442.0},{"date":"2017-02-23","close":10976.0},{"date":"2017-02-24","close":10849.0},{"date":"2017-02-27","close":10891.0},{"date":"2017-02-28","close":10806.0},{"date":"2017-03-02","close":10595.0},{"date":"2017-03-03","close":10340.0},{"date":"2017-03-06","close":10637.0},{"date":"2017-03-07","close":10679.0},{"date":"2017-03-08","close":10722.0},{"date":"2017-03-09","close":10679.0},{"date":"2017-03-10","close":10722.0},{"date":"2017-03-13","close":10764.0},{"date":"2017-03-14","close":10722.0},{"date":"2017-03-15","close":10510.0},{"date":"2017-03-16","close":10510.0},{"date":"2017-03-17","close":10510.0},{"date":"2017-03-20","close":10298.0},{"date":"2017-03-21","close":10171.0},{"date":"2017-03-22","close":10171.0},{"date":"2017-03-23","close":10001.0},{"date":"2017-03-24","close":10425.0},{"date":"2017-03-27","close":10467.0},{"date":"2017-03-28","close":10679.0},{"date":"2017-03-29","close":10637.0},{"date":"2017-03-30","close":10806.0},{"date":"2017-03-31","close":11018.0},{"date":"2017-04-03","close":10849.0},{"date":"2017-04-04","close":11230.0},{"date":"2017-04-05","close":11442.0},{"date":"2017-04-06","close":11527.0},{"date":"2017-04-07","close":11569.0},{"date":"2017-04-10","close":11230.0},{"date":"2017-04-11","close":11484.0},{"date":"2017-04-12","close":11527.0},{"date":"2017-04-13","close":11357.0},{"date":"2017-04-14","close":11145.0},{"date":"2017-04-17","close":11230.0},{"date":"2017-04-18","close":11739.0},{"date":"2017-04-19","close":11866.0},{"date":"2017-04-20","close":11866.0},{"date":"2017-04-21","close":11781.0},{"date":"2017-04-24","close":11442.0},{"date":"2017-04-25","close":11612.0},{"date":"2017-04-26","close":11781.0},{"date":"2017-04-27","close":11654.0},{"date":"2017-04-28","close":11781.0},{"date":"2017-05-02","close":11781.0},{"date":"2017-05-04","close":11951.0},{"date":"2017-05-08","close":11823.0},{"date":"2017-05-10","close":11696.0},{"date":"2017-05-11","close":12035.0},{"date":"2017-05-12","close":11993.0},{"date":"2017-05-15","close":13349.0},{"date":"2017-05-16","close":13434.0},{"date":"2017-05-17","close":14197.0},{"date":"2017-05-18","close":15002.0},{"date":"2017-05-19","close":14832.0},{"date":"2017-05-22","close":15298.0},{"date":"2017-05-23","close":14832.0},{"date":"2017-05-24","close":14959.0},{"date":"2017-05-25","close":14536.0},{"date":"2017-05-26","close":15341.0},{"date":"2017-05-29","close":15341.0},{"date":"2017-05-30","close":15087.0},{"date":"2017-05-31","close":15341.0},{"date":"2017-06-01","close":15426.0},{"date":"2017-06-02","close":15383.0},{"date":"2017-06-05","close":15087.0},{"date":"2017-06-07","close":15807.0},{"date":"2017-06-08","close":15510.0},{"date":"2017-06-09","close":15934.0},{"date":"2017-06-12","close":14959.0},{"date":"2017-06-13","close":15341.0},{"date":"2017-06-14","close":15383.0},{"date":"2017-06-15","close":15553.0},{"date":"2017-06-16","close":15129.0},{"date":"2017-06-19","close":15510.0},{"date":"2017-06-20","close":15510.0},{"date":"2017-06-21","close":15553.0},{"date":"2017-06-22","close":15765.0},{"date":"2017-06-23","close":16655.0},{"date":"2017-06-26","close":17036.0},{"date":"2017-06-27","close":17121.0},{"date":"2017-06-28","close":16612.0},{"date":"2017-06-29","close":16739.0},{"date":"2017-06-30","close":16739.0},{"date":"2017-07-03","close":15807.0},{"date":"2017-07-04","close":15722.0},{"date":"2017-07-05","close":16146.0},{"date":"2017-07-06","close":15934.0},{"date":"2017-07-07","close":15849.0},{"date":"2017-07-10","close":15977.0},{"date":"2017-07-11","close":16104.0},{"date":"2017-07-12","close":16273.0},{"date":"2017-07-13","close":17333.0},{"date":"2017-07-14","close":17756.0},{"date":"2017-07-17","close":18223.0},{"date":"2017-07-18","close":18646.0},{"date":"2017-07-19","close":18731.0},{"date":"2017-07-20","close":18773.0},{"date":"2017-07-21","close":18943.0},{"date":"2017-07-24","close":18604.0},{"date":"2017-07-25","close":17926.0},{"date":"2017-07-26","close":18265.0},{"date":"2017-07-27","close":19070.0},{"date":"2017-07-28","close":17926.0},{"date":"2017-07-31","close":18307.0},{"date":"2017-08-01","close":18180.0},{"date":"2017-08-02","close":19070.0},{"date":"2017-08-03","close":17926.0},{"date":"2017-08-04","close":17629.0},{"date":"2017-08-07","close":17629.0},{"date":"2017-08-08","close":18095.0},{"date":"2017-08-09","close":17884.0},{"date":"2017-08-10","close":17756.0},{"date":"2017-08-11","close":17333.0},{"date":"2017-08-14","close":17884.0},{"date":"2017-08-16","close":18434.0},{"date":"2017-08-17","close":18434.0},{"date":"2017-08-18","close":18519.0},{"date":"2017-08-21","close":18053.0},{"date":"2017-08-22","close":18477.0},{"date":"2017-08-23","close":19791.0},{"date":"2017-08-24","close":20257.0},{"date":"2017-08-25","close":20384.0},{"date":"2017-08-28","close":19918.0},{"date":"2017-08-29","close":20892.0},{"date":"2017-08-30","close":20596.0},{"date":"2017-08-31","close":20723.0},{"date":"2017-09-01","close":20384.0},{"date":"2017-09-04","close":19875.0},{"date":"2017-09-05","close":19536.0},{"date":"2017-09-06","close":20087.0},{"date":"2017-09-07","close":21062.0},{"date":"2017-09-08","close":21359.0},{"date":"2017-09-11","close":21062.0},{"date":"2017-09-12","close":22164.0},{"date":"2017-09-13","close":21740.0},{"date":"2017-09-14","close":21528.0},{"date":"2017-09-15","close":21613.0},{"date":"2017-09-18","close":22376.0},{"date":"2017-09-19","close":21570.0},{"date":"2017-09-20","close":20214.0},{"date":"2017-09-21","close":20511.0},{"date":"2017-09-22","close":20553.0},{"date":"2017-09-25","close":20172.0},{"date":"2017-09-26","close":20257.0},{"date":"2017-09-27","close":20172.0},{"date":"2017-09-28","close":20977.0},{"date":"2017-09-29","close":20130.0},{"date":"2017-10-10","close":20172.0},{"date":"2017-10-11","close":20808.0},{"date":"2017-10-12","close":20214.0},{"date":"2017-10-13","close":19240.0},{"date":"2017-10-16","close":18011.0},{"date":"2017-10-17","close":17968.0},{"date":"2017-10-18","close":18307.0},{"date":"2017-10-19","close":18731.0},{"date":"2017-10-20","close":19070.0},{"date":"2017-10-23","close":19663.0},{"date":"2017-10-24","close":19367.0},{"date":"2017-10-25","close":20130.0},{"date":"2017-10-26","close":19663.0},{"date":"2017-10-27","close":19748.0},{"date":"2017-10-30","close":19282.0},{"date":"2017-10-31","close":19028.0},{"date":"2017-11-01","close":19282.0},{"date":"2017-11-02","close":19367.0},{"date":"2017-11-03","close":19113.0},{"date":"2017-11-06","close":19960.0},{"date":"2017-11-07","close":19579.0},{"date":"2017-11-08","close":19494.0},{"date":"2017-11-09","close":19324.0},{"date":"2017-11-10","close":20299.0},{"date":"2017-11-13","close":21316.0},{"date":"2017-11-14","close":22079.0},{"date":"2017-11-15","close":23223.0},{"date":"2017-11-16","close":23605.0},{"date":"2017-11-17","close":23605.0},{"date":"2017-11-20","close":23223.0},{"date":"2017-11-21","close":23986.0},{"date":"2017-11-22","close":24198.0},{"date":"2017-11-23","close":23562.0},{"date":"2017-11-24","close":24791.0},{"date":"2017-11-27","close":24155.0},{"date":"2017-11-28","close":23308.0},{"date":"2017-11-29","close":23689.0},{"date":"2017-11-30","close":22927.0},{"date":"2017-12-01","close":23011.0},{"date":"2017-12-04","close":22630.0},{"date":"2017-12-05","close":22206.0},{"date":"2017-12-06","close":22291.0},{"date":"2017-12-07","close":21782.0},{"date":"2017-12-08","close":21994.0},{"date":"2017-12-11","close":22842.0},{"date":"2017-12-12","close":22248.0},{"date":"2017-12-13","close":22757.0},{"date":"2017-12-14","close":22842.0},{"date":"2017-12-15","close":21825.0},{"date":"2017-12-18","close":21147.0},{"date":"2017-12-19","close":22333.0},{"date":"2017-12-20","close":21613.0},{"date":"2017-12-21","close":20596.0},{"date":"2017-12-22","close":21613.0},{"date":"2017-12-26","close":21316.0},{"date":"2017-12-27","close":21613.0},{"date":"2017-12-28","close":21825.0},{"date":"2018-01-02","close":21104.0},{"date":"2018-01-03","close":21825.0},{"date":"2018-01-04","close":20977.0},{"date":"2018-01-05","close":20511.0},{"date":"2018-01-08","close":19918.0},{"date":"2018-01-09","close":19918.0},{"date":"2018-01-10","close":19706.0},{"date":"2018-01-11","close":20214.0},{"date":"2018-01-12","close":19494.0},{"date":"2018-01-15","close":19833.0},{"date":"2018-01-16","close":21909.0},{"date":"2018-01-17","close":21994.0},{"date":"2018-01-18","close":22037.0},{"date":"2018-01-19","close":22418.0},{"date":"2018-01-22","close":22291.0},{"date":"2018-01-23","close":22460.0},{"date":"2018-01-24","close":22164.0},{"date":"2018-01-25","close":22418.0},{"date":"2018-01-26","close":21825.0},{"date":"2018-01-29","close":21401.0},{"date":"2018-01-30","close":20638.0},{"date":"2018-01-31","close":20765.0},{"date":"2018-02-01","close":21274.0},{"date":"2018-02-02","close":21698.0},{"date":"2018-02-05","close":20723.0},{"date":"2018-02-06","close":22037.0},{"date":"2018-02-07","close":22884.0},{"date":"2018-02-08","close":23138.0},{"date":"2018-02-09","close":22630.0},{"date":"2018-02-12","close":22969.0},{"date":"2018-02-13","close":22884.0},{"date":"2018-02-14","close":23689.0},{"date":"2018-02-19","close":23732.0},{"date":"2018-02-20","close":23308.0},{"date":"2018-02-21","close":23308.0},{"date":"2018-02-22","close":23520.0},{"date":"2018-02-23","close":23901.0},{"date":"2018-02-26","close":24198.0},{"date":"2018-02-27","close":23859.0},{"date":"2018-02-28","close":23520.0},{"date":"2018-03-02","close":23944.0},{"date":"2018-03-05","close":23689.0},{"date":"2018-03-06","close":23816.0},{"date":"2018-03-07","close":22757.0},{"date":"2018-03-08","close":22715.0},{"date":"2018-03-09","close":23859.0},{"date":"2018-03-12","close":24155.0},{"date":"2018-03-13","close":24876.0},{"date":"2018-03-14","close":24452.0},{"date":"2018-03-15","close":23901.0},{"date":"2018-03-16","close":23816.0},{"date":"2018-03-19","close":23732.0},{"date":"2018-03-20","close":23520.0},{"date":"2018-03-21","close":23054.0},{"date":"2018-03-22","close":23350.0},{"date":"2018-03-23","close":21613.0},{"date":"2018-03-26","close":22630.0},{"date":"2018-03-27","close":21782.0},{"date":"2018-03-28","close":21528.0},{"date":"2018-03-29","close":21486.0},{"date":"2018-03-30","close":20723.0},{"date":"2018-04-02","close":20214.0},{"date":"2018-04-03","close":19918.0},{"date":"2018-04-04","close":19324.0},{"date":"2018-04-05","close":19875.0},{"date":"2018-04-06","close":19113.0},{"date":"2018-04-09","close":19367.0},{"date":"2018-04-10","close":19663.0},{"date":"2018-04-11","close":20130.0},{"date":"2018-04-12","close":20426.0},{"date":"2018-04-13","close":20723.0},{"date":"2018-04-16","close":21062.0},{"date":"2018-04-17","close":20723.0},{"date":"2018-04-18","close":21231.0},{"date":"2018-04-19","close":21401.0},{"date":"2018-04-20","close":19960.0},{"date":"2018-04-23","close":20257.0},{"date":"2018-04-24","close":19833.0},{"date":"2018-04-25","close":19536.0},{"date":"2018-04-26","close":19833.0},{"date":"2018-04-27","close":20087.0},{"date":"2018-04-30","close":19536.0},{"date":"2018-05-02","close":19663.0},{"date":"2018-05-03","close":19536.0},{"date":"2018-05-04","close":20002.0},{"date":"2018-05-08","close":19791.0},{"date":"2018-05-09","close":21528.0},{"date":"2018-05-10","close":21147.0},{"date":"2018-05-11","close":21359.0},{"date":"2018-05-14","close":20596.0},{"date":"2018-05-15","close":20935.0},{"date":"2018-05-16","close":20765.0},{"date":"2018-05-17","close":21655.0},{"date":"2018-05-18","close":23054.0},{"date":"2018-05-21","close":22884.0},{"date":"2018-05-23","close":23732.0},{"date":"2018-05-24","close":24071.0},{"date":"2018-05-25","close":24706.0},{"date":"2018-05-28","close":24749.0},{"date":"2018-05-29","close":23986.0},{"date":"2018-05-30","close":24791.0},{"date":"2018-05-31","close":25257.0},{"date":"2018-06-01","close":24876.0},{"date":"2018-06-04","close":24240.0},{"date":"2018-06-05","close":24706.0},{"date":"2018-06-07","close":25596.0},{"date":"2018-06-08","close":24410.0},{"date":"2018-06-11","close":24155.0},{"date":"2018-06-12","close":24537.0},{"date":"2018-06-14","close":24155.0},{"date":"2018-06-15","close":24071.0},{"date":"2018-06-18","close":23138.0},{"date":"2018-06-19","close":22927.0},{"date":"2018-06-20","close":23901.0},{"date":"2018-06-21","close":23011.0},{"date":"2018-06-22","close":22884.0},{"date":"2018-06-25","close":22884.0},{"date":"2018-06-26","close":22630.0},{"date":"2018-06-27","close":22037.0},{"date":"2018-06-28","close":20850.0},{"date":"2018-06-29","close":21655.0},{"date":"2018-07-02","close":20680.0},{"date":"2018-07-03","close":21867.0},{"date":"2018-07-04","close":21274.0},{"date":"2018-07-05","close":20892.0},{"date":"2018-07-06","close":21952.0},{"date":"2018-07-09","close":21952.0},{"date":"2018-07-10","close":21655.0},{"date":"2018-07-11","close":21613.0},{"date":"2018-07-12","close":21698.0},{"date":"2018-07-13","close":22121.0},{"date":"2018-07-16","close":21528.0},{"date":"2018-07-17","close":21698.0},{"date":"2018-07-18","close":21570.0},{"date":"2018-07-19","close":21443.0},{"date":"2018-07-20","close":21909.0},{"date":"2018-07-23","close":19494.0},{"date":"2018-07-24","close":19282.0},{"date":"2018-07-25","close":18943.0},{"date":"2018-07-26","close":18731.0},{"date":"2018-07-27","close":19494.0},{"date":"2018-07-30","close":19579.0},{"date":"2018-07-31","close":19875.0},{"date":"2018-08-01","close":20087.0},{"date":"2018-08-02","close":19748.0},{"date":"2018-08-03","close":19282.0},{"date":"2018-08-06","close":18901.0},{"date":"2018-08-07","close":19113.0},{"date":"2018-08-08","close":19324.0},{"date":"2018-08-09","close":19113.0},{"date":"2018-08-10","close":18053.0},{"date":"2018-08-13","close":17078.0},{"date":"2018-08-14","close":17841.0},{"date":"2018-08-16","close":17968.0},{"date":"2018-08-17","close":17629.0},{"date":"2018-08-20","close":16824.0},{"date":"2018-08-21","close":17248.0},{"date":"2018-08-22","close":17502.0},{"date":"2018-08-23","close":16951.0},{"date":"2018-08-24","close":17502.0},{"date":"2018-08-27","close":17672.0},{"date":"2018-08-28","close":17545.0},{"date":"2018-08-29","close":17926.0},{"date":"2018-08-30","close":17884.0},{"date":"2018-08-31","close":18138.0},{"date":"2018-09-03","close":17587.0},{"date":"2018-09-04","close":18011.0},{"date":"2018-09-05","close":18053.0},{"date":"2018-09-06","close":17502.0},{"date":"2018-09-07","close":17036.0},{"date":"2018-09-10","close":16866.0},{"date":"2018-09-11","close":16824.0},{"date":"2018-09-12","close":16443.0},{"date":"2018-09-13","close":15892.0},{"date":"2018-09-14","close":16146.0},{"date":"2018-09-17","close":15807.0},{"date":"2018-09-18","close":15171.0},{"date":"2018-09-19","close":14705.0},{"date":"2018-09-20","close":14620.0},{"date":"2018-09-21","close":14536.0},{"date":"2018-09-27","close":13603.0},{"date":"2018-09-28","close":14154.0},{"date":"2018-10-01","close":14112.0},{"date":"2018-10-02","close":13391.0},{"date":"2018-10-04","close":13264.0},{"date":"2018-10-05","close":13307.0},{"date":"2018-10-08","close":12883.0},{"date":"2018-10-10","close":11866.0},{"date":"2018-10-11","close":10934.0},{"date":"2018-10-12","close":11357.0},{"date":"2018-10-15","close":10976.0},{"date":"2018-10-16","close":11569.0},{"date":"2018-10-17","close":11739.0},{"date":"2018-10-18","close":11442.0},{"date":"2018-10-19","close":11484.0},{"date":"2018-10-22","close":11527.0},{"date":"2018-10-23","close":11315.0},{"date":"2018-10-24","close":11188.0},{"date":"2018-10-25","close":10637.0},{"date":"2018-10-26","close":10595.0},{"date":"2018-10-29","close":10764.0},{"date":"2018-10-30","close":11527.0},{"date":"2018-10-31","close":11145.0},{"date":"2018-11-01","close":11612.0},{"date":"2018-11-02","close":11908.0},{"date":"2018-11-05","close":11612.0},{"date":"2018-11-06","close":11484.0},{"date":"2018-11-07","close":11103.0},{"date":"2018-11-08","close":11527.0},{"date":"2018-11-09","close":11400.0},{"date":"2018-11-12","close":11442.0},{"date":"2018-11-13","close":11315.0},{"date":"2018-11-14","close":11188.0},{"date":"2018-11-15","close":11230.0},{"date":"2018-11-16","close":11103.0},{"date":"2018-11-19","close":11103.0},{"date":"2018-11-20","close":10510.0},{"date":"2018-11-21","close":10806.0},{"date":"2018-11-22","close":11357.0},{"date":"2018-11-23","close":11145.0},{"date":"2018-11-26","close":11145.0},{"date":"2018-11-27","close":11061.0},{"date":"2018-11-28","close":11908.0},{"date":"2018-11-29","close":11696.0},{"date":"2018-11-30","close":11823.0},{"date":"2018-12-03","close":12120.0},{"date":"2018-12-04","close":11823.0},{"date":"2018-12-05","close":11781.0},{"date":"2018-12-06","close":11145.0},{"date":"2018-12-07","close":11145.0},{"date":"2018-12-10","close":10595.0},{"date":"2018-12-11","close":10213.0},{"date":"2018-12-12","close":10467.0},{"date":"2018-12-13","close":10637.0},{"date":"2018-12-14","close":10128.0},{"date":"2018-12-17","close":10128.0},{"date":"2018-12-18","close":9874.0},{"date":"2018-12-19","close":10298.0},{"date":"2018-12-20","close":9916.0},{"date":"2018-12-21","close":9789.0},{"date":"2018-12-24","close":10383.0},{"date":"2018-12-26","close":10467.0},{"date":"2018-12-27","close":10383.0},{"date":"2018-12-28","close":10425.0},{"date":"2019-01-02","close":10383.0},{"date":"2019-01-03","close":9323.0},{"date":"2019-01-04","close":9535.0},{"date":"2019-01-07","close":9662.0},{"date":"2019-01-08","close":9832.0},{"date":"2019-01-09","close":10255.0},{"date":"2019-01-10","close":10298.0},{"date":"2019-01-11","close":10213.0},{"date":"2019-01-14","close":9874.0},{"date":"2019-01-15","close":10255.0},{"date":"2019-01-16","close":10467.0},{"date":"2019-01-17","close":10722.0},{"date":"2019-01-18","close":10722.0},{"date":"2019-01-21","close":10976.0},{"date":"2019-01-22","close":10510.0},{"date":"2019-01-23","close":10510.0},{"date":"2019-01-24","close":11145.0},{"date":"2019-01-25","close":11230.0},{"date":"2019-01-28","close":10976.0},{"date":"2019-01-29","close":11230.0},{"date":"2019-01-30","close":11696.0},{"date":"2019-01-31","close":11484.0},{"date":"2019-02-01","close":11357.0},{"date":"2019-02-07","close":11781.0},{"date":"2019-02-08","close":11145.0},{"date":"2019-02-11","close":11145.0},{"date":"2019-02-12","close":11188.0},{"date":"2019-02-13","close":12883.0},{"date":"2019-02-14","close":13095.0},{"date":"2019-02-15","close":12925.0},{"date":"2019-02-18","close":12925.0},{"date":"2019-02-19","close":12798.0},{"date":"2019-02-20","close":12968.0},{"date":"2019-02-21","close":12586.0},{"date":"2019-02-22","close":12332.0},{"date":"2019-02-25","close":12968.0},{"date":"2019-02-26","close":12629.0},{"date":"2019-02-27","close":12502.0},{"date":"2019-02-28","close":11866.0},{"date":"2019-03-04","close":11866.0},{"date":"2019-03-05","close":11400.0},{"date":"2019-03-06","close":11400.0},{"date":"2019-03-07","close":11866.0},{"date":"2019-03-08","close":12841.0},{"date":"2019-03-11","close":12968.0},{"date":"2019-03-12","close":13010.0},{"date":"2019-03-13","close":13773.0},{"date":"2019-03-14","close":14832.0},{"date":"2019-03-15","close":14281.0},{"date":"2019-03-18","close":14409.0},{"date":"2019-03-19","close":14027.0},{"date":"2019-03-20","close":14536.0},{"date":"2019-03-21","close":14959.0},{"date":"2019-03-22","close":14917.0},{"date":"2019-03-25","close":14112.0},{"date":"2019-03-26","close":14366.0},{"date":"2019-03-27","close":13900.0},{"date":"2019-03-28","close":13900.0},{"date":"2019-03-29","close":13900.0},{"date":"2019-04-01","close":13900.0},{"date":"2019-04-02","close":13900.0},{"date":"2019-04-03","close":13900.0},{"date":"2019-04-04","close":13900.0},{"date":"2019-04-05","close":13900.0},{"date":"2019-04-08","close":13900.0},{"date":"2019-04-09","close":13900.0},{"date":"2019-04-10","close":13900.0},{"date":"2019-04-11","close":13900.0},{"date":"2019-04-12","close":13900.0},{"date":"2019-04-15","close":13900.0},{"date":"2019-04-16","close":13900.0},{"date":"2019-04-17","close":13900.0},{"date":"2019-04-18","close":13900.0},{"date":"2019-04-19","close":13900.0},{"date":"2019-04-22","close":13900.0},{"date":"2019-04-23","close":13900.0},{"date":"2019-04-24","close":13900.0},{"date":"2019-04-25","close":13900.0},{"date":"2019-04-26","close":13900.0},{"date":"2019-04-29","close":13900.0},{"date":"2019-04-30","close":13900.0},{"date":"2019-05-02","close":13900.0},{"date":"2019-05-03","close":13900.0},{"date":"2019-05-07","close":13900.0},{"date":"2019-05-08","close":13900.0},{"date":"2019-05-09","close":13900.0},{"date":"2019-05-10","close":11650.0},{"date":"2019-05-13","close":10650.0},{"date":"2019-05-14","close":10750.0},{"date":"2019-05-15","close":11100.0},{"date":"2019-05-16","close":10500.0},{"date":"2019-05-17","close":9940.0},{"date":"2019-05-20","close":9910.0},{"date":"2019-05-21","close":10100.0},{"date":"2019-05-22","close":10100.0},{"date":"2019-05-23","close":9740.0},{"date":"2019-05-24","close":9160.0},{"date":"2019-05-27","close":6877.5063},{"date":"2019-05-28","close":6942.6958},{"date":"2019-05-29","close":6576.0049},{"date":"2019-05-30","close":6600.4512},{"date":"2019-05-31","close":6763.4248},{"date":"2019-06-03","close":7048.6304},{"date":"2019-06-04","close":7162.7119},{"date":"2019-06-05","close":7382.7271},{"date":"2019-06-07","close":7399.0244},{"date":"2019-06-10","close":8140.5566},{"date":"2019-06-11","close":8189.4487},{"date":"2019-06-12","close":8311.6807},{"date":"2019-06-13","close":8230.1924},{"date":"2019-06-14","close":7985.7305},{"date":"2019-06-17","close":7692.377},{"date":"2019-06-18","close":7684.23},{"date":"2019-06-19","close":7741.2705},{"date":"2019-06-20","close":7643.4858},{"date":"2019-06-21","close":7635.3364},{"date":"2019-06-24","close":7700.5254},{"date":"2019-06-25","close":7627.1875},{"date":"2019-06-26","close":7537.5513},{"date":"2019-06-27","close":7521.2549},{"date":"2019-06-28","close":7341.9839},{"date":"2019-07-01","close":7219.7524},{"date":"2019-07-02","close":7309.3877},{"date":"2019-07-03","close":7211.605},{"date":"2019-07-04","close":7170.8604},{"date":"2019-07-05","close":7146.4136},{"date":"2019-07-08","close":6730.8301},{"date":"2019-07-09","close":6600.4512},{"date":"2019-07-10","close":6820.4663},{"date":"2019-07-11","close":7113.8203},{"date":"2019-07-12","close":7130.1177},{"date":"2019-07-15","close":7048.6304},{"date":"2019-07-16","close":7048.6304},{"date":"2019-07-17","close":7056.7783},{"date":"2019-07-18","close":7081.2246},{"date":"2019-07-19","close":7024.1831},{"date":"2019-07-22","close":7064.9272},{"date":"2019-07-23","close":7040.4814},{"date":"2019-07-24","close":6885.6562},{"date":"2019-07-25","close":6877.5063},{"date":"2019-07-26","close":6763.4248},{"date":"2019-07-29","close":6486.3691},{"date":"2019-07-30","close":6510.8154},{"date":"2019-07-31","close":6445.625},{"date":"2019-08-01","close":6380.436},{"date":"2019-08-02","close":6290.8003},{"date":"2019-08-05","close":5785.5806},{"date":"2019-08-06","close":5622.6064},{"date":"2019-08-07","close":5647.0527},{"date":"2019-08-08","close":5964.8521},{"date":"2019-08-09","close":5940.4062},{"date":"2019-08-12","close":5924.1084},{"date":"2019-08-13","close":5875.2158},{"date":"2019-08-14","close":5924.1084},{"date":"2019-08-16","close":5899.6626},{"date":"2019-08-19","close":5818.1753},{"date":"2019-08-20","close":5785.5806},{"date":"2019-08-21","close":5834.4727},{"date":"2019-08-22","close":5842.6216},{"date":"2019-08-23","close":5810.0273},{"date":"2019-08-26","close":5557.417},{"date":"2019-08-27","close":5622.6064},{"date":"2019-08-28","close":5671.499},{"date":"2019-08-29","close":5671.499},{"date":"2019-08-30","close":5769.2827},{"date":"2019-09-02","close":5875.2158},{"date":"2019-09-03","close":5875.2158},{"date":"2019-09-04","close":5867.0679},{"date":"2019-09-05","close":5932.2568},{"date":"2019-09-06","close":6372.2871},{"date":"2019-09-09","close":6437.4771},{"date":"2019-09-10","close":6429.3286},{"date":"2019-09-11","close":6404.8818},{"date":"2019-09-16","close":6323.3955},{"date":"2019-09-17","close":6290.8003},{"date":"2019-09-18","close":6339.6919},{"date":"2019-09-19","close":6478.2207},{"date":"2019-09-20","close":6486.3691},{"date":"2019-09-23","close":6453.7749},{"date":"2019-09-24","close":6551.5591},{"date":"2019-09-25","close":6429.3286},{"date":"2019-09-26","close":6339.6919},{"date":"2019-09-27","close":6258.2061},{"date":"2019-09-30","close":6160.4209},{"date":"2019-10-01","close":6209.313},{"date":"2019-10-02","close":6046.3389},{"date":"2019-10-04","close":5899.6626},{"date":"2019-10-07","close":5777.4321},{"date":"2019-10-08","close":5883.3652},{"date":"2019-10-10","close":5850.7705},{"date":"2019-10-11","close":5834.4727},{"date":"2019-10-14","close":5989.2979},{"date":"2019-10-15","close":6038.1909},{"date":"2019-10-16","close":6054.4878},{"date":"2019-10-17","close":5867.0679},{"date":"2019-10-18","close":5769.2827},{"date":"2019-10-21","close":5769.2827},{"date":"2019-10-22","close":5826.3242},{"date":"2019-10-23","close":5818.1753},{"date":"2019-10-24","close":5850.7705},{"date":"2019-10-25","close":5826.3242},{"date":"2019-10-28","close":6290.8003},{"date":"2019-10-29","close":6404.8818},{"date":"2019-10-30","close":6592.3018},{"date":"2019-10-31","close":6738.979},{"date":"2019-11-01","close":6641.1948},{"date":"2019-11-04","close":6804.1689},{"date":"2019-11-05","close":6763.4248},{"date":"2019-11-06","close":6681.9385},{"date":"2019-11-07","close":6600.4512},{"date":"2019-11-08","close":6486.3691},{"date":"2019-11-11","close":6355.9897},{"date":"2019-11-12","close":6388.5854},{"date":"2019-11-13","close":6290.8003},{"date":"2019-11-14","close":6413.0312},{"date":"2019-11-15","close":6502.6665},{"date":"2019-11-18","close":6633.0459},{"date":"2019-11-19","close":6543.4106},{"date":"2019-11-20","close":6551.5591},{"date":"2019-11-21","close":6510.8154},{"date":"2019-11-22","close":6510.8154},{"date":"2019-11-25","close":6559.707},{"date":"2019-11-26","close":6624.8975},{"date":"2019-11-27","close":6543.4106},{"date":"2019-11-28","close":6559.707},{"date":"2019-11-29","close":6461.9233},{"date":"2019-12-02","close":6315.2461},{"date":"2019-12-03","close":6095.2319},{"date":"2019-12-04","close":6087.0825},{"date":"2019-12-05","close":6193.0156},{"date":"2019-12-06","close":6233.7598},{"date":"2019-12-09","close":6184.8677},{"date":"2019-12-10","close":6095.2319},{"date":"2019-12-11","close":6095.2319},{"date":"2019-12-12","close":6160.4209},{"date":"2019-12-13","close":6421.1797},{"date":"2019-12-16","close":7252.3486},{"date":"2019-12-17","close":7154.5635},{"date":"2019-12-18","close":7236.0503},{"date":"2019-12-19","close":7089.374},{"date":"2019-12-20","close":7024.1831},{"date":"2019-12-23","close":6869.3589},{"date":"2019-12-24","close":7195.3071},{"date":"2019-12-26","close":7195.3071},{"date":"2019-12-27","close":7261.6226},{"date":"2019-12-30","close":7079.2534},{"date":"2020-01-02","close":7153.8599},{"date":"2020-01-03","close":6913.4624},{"date":"2020-01-06","close":6896.8843},{"date":"2020-01-07","close":6772.541},{"date":"2020-01-08","close":6838.8569},{"date":"2020-01-09","close":7435.7026},{"date":"2020-01-10","close":7626.3613},{"date":"2020-01-13","close":7758.9941},{"date":"2020-01-14","close":7667.8081},{"date":"2020-01-15","close":7568.3359},{"date":"2020-01-16","close":7957.9424},{"date":"2020-01-17","close":8040.8379},{"date":"2020-01-20","close":7933.0742},{"date":"2020-01-21","close":7758.9941},{"date":"2020-01-22","close":7800.4414},{"date":"2020-01-23","close":7651.231},{"date":"2020-01-28","close":7369.3872},{"date":"2020-01-29","close":7460.5713},{"date":"2020-01-30","close":7029.5166},{"date":"2020-01-31","close":6979.7788},{"date":"2020-02-03","close":7145.5688},{"date":"2020-02-04","close":7327.9395},{"date":"2020-02-05","close":7278.2021},{"date":"2020-02-06","close":7452.2817},{"date":"2020-02-07","close":7385.9658},{"date":"2020-02-10","close":7294.7812},{"date":"2020-02-11","close":7311.3599},{"date":"2020-02-12","close":7626.3613},{"date":"2020-02-13","close":7684.3892},{"date":"2020-02-14","close":7684.3892},{"date":"2020-02-17","close":7651.231},{"date":"2020-02-18","close":7460.5713},{"date":"2020-02-19","close":7551.7568},{"date":"2020-02-20","close":7543.4663},{"date":"2020-02-21","close":7178.7275},{"date":"2020-02-24","close":6938.3315},{"date":"2020-02-25","close":6938.3315},{"date":"2020-02-26","close":6714.5142},{"date":"2020-02-27","close":6217.1421},{"date":"2020-02-28","close":5777.7979},{"date":"2020-03-02","close":5927.0098},{"date":"2020-03-03","close":5927.0098},{"date":"2020-03-04","close":6001.6157},{"date":"2020-03-05","close":6043.063},{"date":"2020-03-06","close":5943.5889},{"date":"2020-03-09","close":5636.8765},{"date":"2020-03-10","close":5678.3242},{"date":"2020-03-11","close":5487.665},{"date":"2020-03-12","close":5040.0308},{"date":"2020-03-13","close":4783.0557},{"date":"2020-03-16","close":4459.7646},{"date":"2020-03-17","close":4642.1333},{"date":"2020-03-18","close":4376.8687},{"date":"2020-03-19","close":3784.168},{"date":"2020-03-20","close":4227.6577},{"date":"2020-03-23","close":4041.1428},{"date":"2020-03-24","close":4252.5264},{"date":"2020-03-25","close":4600.686},{"date":"2020-03-26","close":4774.7661},{"date":"2020-03-27","close":4923.9775},{"date":"2020-03-30","close":4990.293},{"date":"2020-03-31","close":4948.8467},{"date":"2020-04-01","close":4957.1348},{"date":"2020-04-02","close":5023.4512},{"date":"2020-04-03","close":5064.8994},{"date":"2020-04-06","close":5205.8208},{"date":"2020-04-07","close":5388.1904},{"date":"2020-04-08","close":5462.7964},{"date":"2020-04-09","close":5595.4287},{"date":"2020-04-10","close":5553.981},{"date":"2020-04-13","close":5462.7964},{"date":"2020-04-14","close":5570.5596},{"date":"2020-04-16","close":5553.981},{"date":"2020-04-17","close":5810.9565},{"date":"2020-04-20","close":5885.562},{"date":"2020-04-21","close":5852.4038},{"date":"2020-04-22","close":5810.9565},{"date":"2020-04-23","close":5943.5889},{"date":"2020-04-24","close":5885.562},{"date":"2020-04-27","close":5968.4575},{"date":"2020-04-28","close":5976.7466},{"date":"2020-04-29","close":6117.6689},{"date":"2020-05-04","close":6101.0894},{"date":"2020-05-06","close":6233.7222},{"date":"2020-05-07","close":6457.5396},{"date":"2020-05-08","close":6598.4609},{"date":"2020-05-11","close":6490.6973},{"date":"2020-05-12","close":6382.9331},{"date":"2020-05-13","close":6465.8286},{"date":"2020-05-14","close":6358.0645},{"date":"2020-05-15","close":6532.145},{"date":"2020-05-18","close":6266.8799},{"date":"2020-05-19","close":6200.564},{"date":"2020-05-20","close":6291.749},{"date":"2020-05-21","close":6465.8286},{"date":"2020-05-22","close":6465.8286},{"date":"2020-05-25","close":6731.0933},{"date":"2020-05-26","close":6731.0933},{"date":"2020-05-27","close":6482.4077},{"date":"2020-05-28","close":6217.1421},{"date":"2020-05-29","close":6067.9312},{"date":"2020-06-01","close":6258.5903},{"date":"2020-06-02","close":6333.1963},{"date":"2020-06-03","close":6324.9067},{"date":"2020-06-04","close":6382.9331},{"date":"2020-06-05","close":6532.145},{"date":"2020-06-08","close":6482.4077},{"date":"2020-06-09","close":6465.8286},{"date":"2020-06-10","close":6515.5654},{"date":"2020-06-11","close":6358.0645},{"date":"2020-06-12","close":6283.459},{"date":"2020-06-15","close":6009.9053},{"date":"2020-06-16","close":6175.6958},{"date":"2020-06-17","close":6034.7729},{"date":"2020-06-18","close":5951.8784},{"date":"2020-06-19","close":5877.2725},{"date":"2020-06-22","close":5935.2988},{"date":"2020-06-23","close":5794.3774},{"date":"2020-06-24","close":5728.061},{"date":"2020-06-25","close":5661.7451},{"date":"2020-06-26","close":5670.0342},{"date":"2020-06-29","close":5670.0342},{"date":"2020-06-30","close":5752.9297},{"date":"2020-07-01","close":5744.6401},{"date":"2020-07-02","close":5786.0879},{"date":"2020-07-03","close":5711.4819},{"date":"2020-07-06","close":5761.2192},{"date":"2020-07-07","close":5661.7451},{"date":"2020-07-08","close":5603.7183},{"date":"2020-07-09","close":5553.981},{"date":"2020-07-10","close":5529.1123},{"date":"2020-07-13","close":5529.1123},{"date":"2020-07-14","close":5529.1123},{"date":"2020-07-15","close":5545.6914},{"date":"2020-07-16","close":5529.1123},{"date":"2020-07-17","close":5529.1123},{"date":"2020-07-20","close":5529.1123},{"date":"2020-07-21","close":5678.3242},{"date":"2020-07-22","close":5703.1924},{"date":"2020-07-23","close":5661.7451},{"date":"2020-07-24","close":5545.6914},{"date":"2020-07-27","close":5819.2461},{"date":"2020-07-28","close":5893.8506},{"date":"2020-07-29","close":5902.1411},{"date":"2020-07-30","close":6026.4839},{"date":"2020-07-31","close":5968.4575},{"date":"2020-08-03","close":6084.5112},{"date":"2020-08-04","close":6300.0381},{"date":"2020-08-05","close":6225.4321},{"date":"2020-08-06","close":6134.248},{"date":"2020-08-07","close":6009.9053},{"date":"2020-08-10","close":5968.4575},{"date":"2020-08-11","close":5976.7466},{"date":"2020-08-12","close":6001.6157},{"date":"2020-08-13","close":6026.4839},{"date":"2020-08-14","close":6018.1948},{"date":"2020-08-18","close":5761.2192},{"date":"2020-08-19","close":5719.7715},{"date":"2020-08-20","close":5462.7964},{"date":"2020-08-21","close":5429.6382},{"date":"2020-08-24","close":5421.3486},{"date":"2020-08-25","close":5471.0859},{"date":"2020-08-26","close":5736.3501},{"date":"2020-08-27","close":5827.5352},{"date":"2020-08-28","close":5852.4038},{"date":"2020-08-31","close":5728.061},{"date":"2020-09-01","close":5711.4819},{"date":"2020-09-02","close":5777.7979},{"date":"2020-09-03","close":5835.8252},{"date":"2020-09-04","close":5752.9297},{"date":"2020-09-07","close":5728.061},{"date":"2020-09-08","close":5927.0098},{"date":"2020-09-09","close":5802.6665},{"date":"2020-09-10","close":5893.8506},{"date":"2020-09-11","close":5885.562},{"date":"2020-09-14","close":6043.063},{"date":"2020-09-15","close":6200.564},{"date":"2020-09-16","close":5985.0361},{"date":"2020-09-17","close":5968.4575},{"date":"2020-09-18","close":5951.8784},{"date":"2020-09-21","close":5951.8784},{"date":"2020-09-22","close":5868.9824},{"date":"2020-09-23","close":5877.2725},{"date":"2020-09-24","close":5686.6128},{"date":"2020-09-25","close":5761.2192},{"date":"2020-09-28","close":5786.0879},{"date":"2020-09-29","close":5893.8506},{"date":"2020-10-05","close":5877.2725},{"date":"2020-10-06","close":5902.1411},{"date":"2020-10-07","close":6134.248},{"date":"2020-10-08","close":6051.3525},{"date":"2020-10-12","close":5902.1411},{"date":"2020-10-13","close":5943.5889},{"date":"2020-10-14","close":5835.8252},{"date":"2020-10-15","close":5645.166},{"date":"2020-10-16","close":5653.4556},{"date":"2020-10-19","close":5628.5869},{"date":"2020-10-20","close":5777.7979},{"date":"2020-10-21","close":5835.8252},{"date":"2020-10-22","close":5744.6401},{"date":"2020-10-23","close":5752.9297},{"date":"2020-10-26","close":5678.3242},{"date":"2020-10-27","close":5661.7451},{"date":"2020-10-28","close":5711.4819},{"date":"2020-10-29","close":5761.2192},{"date":"2020-10-30","close":5670.0342},{"date":"2020-11-02","close":5703.1924},{"date":"2020-11-03","close":5835.8252},{"date":"2020-11-04","close":5761.2192},{"date":"2020-11-05","close":5794.3774},{"date":"2020-11-06","close":5786.0879},{"date":"2020-11-09","close":5835.8252},{"date":"2020-11-10","close":5819.2461},{"date":"2020-11-11","close":5810.9565},{"date":"2020-11-12","close":5786.0879},{"date":"2020-11-13","close":5852.4038},{"date":"2020-11-16","close":5935.2988},{"date":"2020-11-17","close":5910.4307},{"date":"2020-11-18","close":5902.1411},{"date":"2020-11-19","close":5951.8784},{"date":"2020-11-20","close":5968.4575},{"date":"2020-11-23","close":6051.3525},{"date":"2020-11-24","close":6117.6689},{"date":"2020-11-25","close":6026.4839},{"date":"2020-11-26","close":6059.6416},{"date":"2020-11-27","close":6150.8267},{"date":"2020-11-30","close":6125.958},{"date":"2020-12-01","close":6183.9849},{"date":"2020-12-02","close":6391.2227},{"date":"2020-12-03","close":6457.5396},{"date":"2020-12-04","close":6457.5396},{"date":"2020-12-07","close":6407.8027},{"date":"2020-12-08","close":6399.5122},{"date":"2020-12-09","close":6374.644},{"date":"2020-12-10","close":6341.4863},{"date":"2020-12-11","close":6341.4863},{"date":"2020-12-14","close":6175.6958},{"date":"2020-12-15","close":6266.8799},{"date":"2020-12-16","close":6324.9067},{"date":"2020-12-17","close":6606.7505},{"date":"2020-12-18","close":6706.2246},{"date":"2020-12-21","close":6681.3564},{"date":"2020-12-22","close":6581.8818},{"date":"2020-12-23","close":6523.856},{"date":"2020-12-24","close":6548.7241},{"date":"2020-12-28","close":6507.2764},{"date":"2020-12-29","close":6847.5254},{"date":"2020-12-30","close":7060.1821},{"date":"2021-01-04","close":7204.7886},{"date":"2021-01-05","close":7238.813},{"date":"2021-01-06","close":7221.8013},{"date":"2021-01-07","close":7306.8633},{"date":"2021-01-08","close":7383.4194},{"date":"2021-01-11","close":7587.5703},{"date":"2021-01-12","close":7511.0132},{"date":"2021-01-13","close":7408.938},{"date":"2021-01-14","close":7519.519},{"date":"2021-01-15","close":7485.4937},{"date":"2021-01-18","close":7442.9629},{"date":"2021-01-19","close":7315.3687},{"date":"2021-01-20","close":7349.3945},{"date":"2021-01-21","close":7655.6191},{"date":"2021-01-22","close":7783.2129},{"date":"2021-01-25","close":7723.6689},{"date":"2021-01-26","close":7570.5566},{"date":"2021-01-27","close":7459.9761},{"date":"2021-01-28","close":7562.0508},{"date":"2021-01-29","close":7264.332},{"date":"2021-02-01","close":7298.3574},{"date":"2021-02-02","close":7306.8633},{"date":"2021-02-03","close":7391.9258},{"date":"2021-02-04","close":7204.7886},{"date":"2021-02-05","close":7349.3945},{"date":"2021-02-08","close":7315.3687},{"date":"2021-02-09","close":7298.3574},{"date":"2021-02-10","close":7289.8511},{"date":"2021-02-15","close":7468.4819},{"date":"2021-02-16","close":7451.4688},{"date":"2021-02-17","close":7425.9507},{"date":"2021-02-18","close":7298.3574},{"date":"2021-02-19","close":7281.3442},{"date":"2021-02-22","close":7196.2817},{"date":"2021-02-23","close":7119.7261},{"date":"2021-02-24","close":7077.1943},{"date":"2021-02-25","close":7111.2192},{"date":"2021-02-26","close":7060.1821},{"date":"2021-03-02","close":7026.1572},{"date":"2021-03-03","close":6958.1069},{"date":"2021-03-04","close":6881.5508},{"date":"2021-03-05","close":6804.9951},{"date":"2021-03-08","close":6711.4263},{"date":"2021-03-09","close":6566.8198},{"date":"2021-03-10","close":6464.7446},{"date":"2021-03-11","close":6634.8696},{"date":"2021-03-12","close":6668.8945},{"date":"2021-03-15","close":6609.3511},{"date":"2021-03-16","close":6711.4263},{"date":"2021-03-17","close":6719.9321},{"date":"2021-03-18","close":6753.957},{"date":"2021-03-19","close":6787.9824},{"date":"2021-03-22","close":7051.6763},{"date":"2021-03-23","close":6890.0571},{"date":"2021-03-24","close":6864.5386},{"date":"2021-03-25","close":6890.0571},{"date":"2021-03-26","close":6966.6133},{"date":"2021-03-29","close":6932.5884},{"date":"2021-03-30","close":6949.6006},{"date":"2021-03-31","close":6949.6006},{"date":"2021-04-01","close":7187.7754},{"date":"2021-04-02","close":7715.1626},{"date":"2021-04-05","close":8889.0254},{"date":"2021-04-06","close":9356.8672},{"date":"2021-04-07","close":9059.1504},{"date":"2021-04-08","close":9314.3369},{"date":"2021-04-09","close":8676.3682},{"date":"2021-04-12","close":8803.9629},{"date":"2021-04-13","close":8803.9629},{"date":"2021-04-14","close":9101.6807},{"date":"2021-04-15","close":8974.0869},{"date":"2021-04-16","close":9186.7422},{"date":"2021-04-19","close":11908.7412},{"date":"2021-04-20","close":11611.0225},{"date":"2021-04-21","close":11100.6475},{"date":"2021-04-22","close":11185.7109},{"date":"2021-04-23","close":11185.7109},{"date":"2021-04-26","close":10973.0537},{"date":"2021-04-27","close":10973.0537},{"date":"2021-04-28","close":10420.1484},{"date":"2021-04-29","close":10250.0225},{"date":"2021-04-30","close":10207.4922},{"date":"2021-05-03","close":10250.0225},{"date":"2021-05-04","close":9867.2422},{"date":"2021-05-06","close":9739.6484},{"date":"2021-05-07","close":9782.1807},{"date":"2021-05-10","close":9612.0557},{"date":"2021-05-11","close":9399.3984},{"date":"2021-05-12","close":9612.0557},{"date":"2021-05-13","close":9016.6172},{"date":"2021-05-14","close":9612.0557},{"date":"2021-05-17","close":9186.7422},{"date":"2021-05-18","close":9441.9307},{"date":"2021-05-20","close":10292.5547},{"date":"2021-05-21","close":10420.1484},{"date":"2021-05-24","close":9867.2422},{"date":"2021-05-25","close":9739.6484},{"date":"2021-05-26","close":9526.9922},{"date":"2021-05-27","close":9994.8359},{"date":"2021-05-28","close":10887.9912},{"date":"2021-05-31","close":10377.6162},{"date":"2021-06-01","close":10590.2734},{"date":"2021-06-02","close":10590.2734},{"date":"2021-06-03","close":10930.5234},{"date":"2021-06-04","close":10887.9912},{"date":"2021-06-07","close":10632.8047},{"date":"2021-06-08","close":10164.9609},{"date":"2021-06-09","close":9654.5859},{"date":"2021-06-10","close":9654.5859},{"date":"2021-06-11","close":9824.7109},{"date":"2021-06-14","close":9909.7734},{"date":"2021-06-15","close":9994.8359},{"date":"2021-06-16","close":10079.8984},{"date":"2021-06-17","close":9782.1807},{"date":"2021-06-18","close":9739.6484},{"date":"2021-06-21","close":9697.1182},{"date":"2021-06-22","close":9952.3037},{"date":"2021-06-23","close":9867.2422},{"date":"2021-06-24","close":10164.9609},{"date":"2021-06-25","close":10377.6172},{"date":"2021-06-28","close":10505.21},{"date":"2021-06-29","close":11270.7725},{"date":"2021-06-30","close":11270.7725},{"date":"2021-07-01","close":11143.1797},{"date":"2021-07-02","close":10845.46},{"date":"2021-07-05","close":11440.8984},{"date":"2021-07-06","close":11228.2412},{"date":"2021-07-07","close":11100.6484},{"date":"2021-07-08","close":11058.1162},{"date":"2021-07-09","close":11058.1162},{"date":"2021-07-12","close":11015.5859},{"date":"2021-07-13","close":11143.1787},{"date":"2021-07-14","close":10845.46},{"date":"2021-07-15","close":10930.5225},{"date":"2021-07-16","close":10547.7422},{"date":"2021-07-19","close":10632.8027},{"date":"2021-07-20","close":10462.6797},{"date":"2021-07-21","close":10122.4297},{"date":"2021-07-22","close":10760.3975},{"date":"2021-07-23","close":10675.335},{"date":"2021-07-26","close":10930.5225},{"date":"2021-07-27","close":10887.9912},{"date":"2021-07-28","close":10590.2734},{"date":"2021-07-29","close":11185.7109},{"date":"2021-07-30","close":10973.0527},{"date":"2021-08-02","close":11228.2412},{"date":"2021-08-03","close":11143.1787},{"date":"2021-08-04","close":11525.96},{"date":"2021-08-05","close":11568.4912},{"date":"2021-08-06","close":11611.0225},{"date":"2021-08-09","close":12036.335},{"date":"2021-08-10","close":11696.0859},{"date":"2021-08-11","close":10717.8662},{"date":"2021-08-12","close":10887.9912},{"date":"2021-08-13","close":10675.335},{"date":"2021-08-17","close":10675.335},{"date":"2021-08-18","close":10802.9287},{"date":"2021-08-19","close":10505.2109},{"date":"2021-08-20","close":10420.1484},{"date":"2021-08-23","close":10632.8027},{"date":"2021-08-24","close":10845.46},{"date":"2021-08-25","close":10632.8027},{"date":"2021-08-26","close":11100.6484},{"date":"2021-08-27","close":10973.0527},{"date":"2021-08-30","close":11058.1162},{"date":"2021-08-31","close":10973.0527},{"date":"2021-09-01","close":11015.5859},{"date":"2021-09-02","close":10887.9912},{"date":"2021-09-03","close":10675.335},{"date":"2021-09-06","close":10505.2109},{"date":"2021-09-07","close":10462.6797},{"date":"2021-09-08","close":10037.3662},{"date":"2021-09-09","close":9952.3047},{"date":"2021-09-10","close":9824.7109},{"date":"2021-09-13","close":9612.0547},{"date":"2021-09-14","close":9909.7734},{"date":"2021-09-15","close":9484.4609},{"date":"2021-09-16","close":9569.5234},{"date":"2021-09-17","close":10079.8984},{"date":"2021-09-23","close":9909.7734},{"date":"2021-09-24","close":9782.1807},{"date":"2021-09-27","close":9909.7734},{"date":"2021-09-28","close":10037.3662},{"date":"2021-09-29","close":9782.1807},{"date":"2021-09-30","close":9739.6484},{"date":"2021-10-01","close":9441.9307},{"date":"2021-10-05","close":9101.6816},{"date":"2021-10-06","close":8846.4941},{"date":"2021-10-07","close":9016.6182},{"date":"2021-10-08","close":8889.0244},{"date":"2021-10-12","close":8718.8994},{"date":"2021-10-13","close":8497.7373},{"date":"2021-10-14","close":8846.4941},{"date":"2021-10-15","close":9059.1484},{"date":"2021-10-18","close":9144.2119},{"date":"2021-10-19","close":9186.7441},{"date":"2021-10-20","close":9059.1484},{"date":"2021-10-21","close":8974.0869},{"date":"2021-10-22","close":9016.6182},{"date":"2021-10-25","close":9144.2119},{"date":"2021-10-26","close":9399.3984},{"date":"2021-10-27","close":9441.9307},{"date":"2021-10-28","close":9612.0547},{"date":"2021-10-29","close":9399.3984},{"date":"2021-11-01","close":9144.2119},{"date":"2021-11-02","close":9356.8682},{"date":"2021-11-03","close":9314.3369},{"date":"2021-11-04","close":9271.8057},{"date":"2021-11-05","close":9356.8682},{"date":"2021-11-08","close":9569.5234},{"date":"2021-11-09","close":9101.6816},{"date":"2021-11-10","close":9101.6816},{"date":"2021-11-11","close":9016.6182},{"date":"2021-11-12","close":9526.9932},{"date":"2021-11-15","close":9654.5859},{"date":"2021-11-16","close":10037.3662},{"date":"2021-11-17","close":10207.4922},{"date":"2021-11-18","close":10207.4922},{"date":"2021-11-19","close":10250.0234},{"date":"2021-11-22","close":10887.9912},{"date":"2021-11-23","close":11143.1787},{"date":"2021-11-24","close":10973.0527},{"date":"2021-11-25","close":10547.7422},{"date":"2021-11-26","close":10207.4922},{"date":"2021-11-29","close":9994.8359},{"date":"2021-11-30","close":9824.7109},{"date":"2021-12-01","close":10335.0859},{"date":"2021-12-02","close":10590.2734},{"date":"2021-12-03","close":10632.8027},{"date":"2021-12-06","close":10930.5225},{"date":"2021-12-07","close":10632.8027},{"date":"2021-12-08","close":10505.2109},{"date":"2021-12-09","close":10590.2734},{"date":"2021-12-10","close":10420.1484},{"date":"2021-12-13","close":10802.9287},{"date":"2021-12-14","close":10590.2734},{"date":"2021-12-15","close":10845.46},{"date":"2021-12-16","close":11525.96},{"date":"2021-12-17","close":11313.3027},{"date":"2021-12-20","close":11058.1162},{"date":"2021-12-21","close":12078.8662},{"date":"2021-12-22","close":11823.6797},{"date":"2021-12-23","close":13312.2715},{"date":"2021-12-24","close":13057.083},{"date":"2021-12-27","close":14418.083},{"date":"2021-12-28","close":14375.5518},{"date":"2021-12-29","close":15638.8574},{"date":"2021-12-30","close":15595.2969},{"date":"2022-01-03","close":17500.0},{"date":"2022-01-04","close":14549.8008},{"date":"2022-01-05","close":13939.9297},{"date":"2022-01-06","close":13547.8672},{"date":"2022-01-07","close":14636.9248},{"date":"2022-01-10","close":14549.8008},{"date":"2022-01-11","close":14201.3018},{"date":"2022-01-12","close":14288.4268},{"date":"2022-01-13","close":14157.7402},{"date":"2022-01-14","close":14593.3623},{"date":"2022-01-17","close":14157.7402},{"date":"2022-01-18","close":13983.4912},{"date":"2022-01-19","close":13547.8672},{"date":"2022-01-20","close":13809.2422},{"date":"2022-01-21","close":13330.0566},{"date":"2022-01-24","close":13373.6191},{"date":"2022-01-25","close":13504.3057},{"date":"2022-01-26","close":12981.5586},{"date":"2022-01-27","close":12589.499},{"date":"2022-01-28","close":13025.1211},{"date":"2022-02-03","close":12720.1855},{"date":"2022-02-04","close":12502.374},{"date":"2022-02-07","close":12153.875},{"date":"2022-02-08","close":12153.875},{"date":"2022-02-09","close":12153.875},{"date":"2022-02-10","close":11805.377},{"date":"2022-02-11","close":11413.3164},{"date":"2022-02-14","close":10977.6934},{"date":"2022-02-15","close":11369.7549},{"date":"2022-02-16","close":12763.7471},{"date":"2022-02-17","close":13591.4307},{"date":"2022-02-18","close":13591.4307},{"date":"2022-02-21","close":13547.8672},{"date":"2022-02-22","close":13547.8672},{"date":"2022-02-23","close":13547.8672},{"date":"2022-02-24","close":12458.8115},{"date":"2022-02-25","close":12589.499},{"date":"2022-02-28","close":12589.499},{"date":"2022-03-02","close":12850.8711},{"date":"2022-03-03","close":13112.2461},{"date":"2022-03-04","close":13112.2461},{"date":"2022-03-07","close":12153.875},{"date":"2022-03-08","close":11936.0645},{"date":"2022-03-10","close":11936.0645},{"date":"2022-03-11","close":11936.0645},{"date":"2022-03-14","close":11239.0674},{"date":"2022-03-15","close":11239.0674},{"date":"2022-03-16","close":11239.0674},{"date":"2022-03-17","close":11239.0674},{"date":"2022-03-18","close":12328.125},{"date":"2022-03-21","close":12328.125},{"date":"2022-03-22","close":12023.1895},{"date":"2022-03-23","close":12153.875},{"date":"2022-03-24","close":12850.8711},{"date":"2022-03-25","close":13330.0566},{"date":"2022-03-28","close":12807.3096},{"date":"2022-03-29","close":12894.4346},{"date":"2022-03-30","close":12981.5586},{"date":"2022-03-31","close":12850.8711},{"date":"2022-04-01","close":12589.499},{"date":"2022-04-04","close":12545.9365},{"date":"2022-04-05","close":12720.1855},{"date":"2022-04-06","close":12023.1895},{"date":"2022-04-07","close":12197.4375},{"date":"2022-04-08","close":12328.125},{"date":"2022-04-11","close":12197.4375},{"date":"2022-04-12","close":12197.4375},{"date":"2022-04-13","close":12502.374},{"date":"2022-04-14","close":12763.7471},{"date":"2022-04-15","close":12153.875},{"date":"2022-04-18","close":12241.0},{"date":"2022-04-19","close":12633.0605},{"date":"2022-04-20","close":12633.0605},{"date":"2022-04-21","close":13155.8076},{"date":"2022-04-22","close":13199.3701},{"date":"2022-04-25","close":12502.374},{"date":"2022-04-26","close":12284.5615},{"date":"2022-04-27","close":12066.752},{"date":"2022-04-28","close":11892.502},{"date":"2022-04-29","close":11936.0645},{"date":"2022-05-02","close":11761.8154},{"date":"2022-05-03","close":12023.1895},{"date":"2022-05-04","close":12066.752},{"date":"2022-05-06","close":11805.377},{"date":"2022-05-09","close":12950.0},{"date":"2022-05-10","close":11500.4414},{"date":"2022-05-11","close":11500.4414},{"date":"2022-05-12","close":11151.9434},{"date":"2022-05-13","close":11369.7549},{"date":"2022-05-16","close":10498.5088},{"date":"2022-05-17","close":10803.4453},{"date":"2022-05-18","close":10803.4453},{"date":"2022-05-19","close":10716.3203},{"date":"2022-05-20","close":10803.4453},{"date":"2022-05-23","close":10759.8828},{"date":"2022-05-24","close":10454.9463},{"date":"2022-05-25","close":10454.9463},{"date":"2022-05-26","close":10237.1357},{"date":"2022-05-27","close":10280.6973},{"date":"2022-05-30","close":10498.5088},{"date":"2022-05-31","close":10411.3838},{"date":"2022-06-02","close":10237.1357},{"date":"2022-06-03","close":10280.6973},{"date":"2022-06-07","close":9975.7607},{"date":"2022-06-08","close":9932.1992},{"date":"2022-06-09","close":9888.6377},{"date":"2022-06-10","close":9627.2637},{"date":"2022-06-13","close":9148.0781},{"date":"2022-06-14","close":9017.3906},{"date":"2022-06-15","close":8695.0312},{"date":"2022-06-16","close":8616.6191},{"date":"2022-06-17","close":8546.9189},{"date":"2022-06-20","close":7980.6094},{"date":"2022-06-21","close":8163.5703},{"date":"2022-06-22","close":7919.6226},{"date":"2022-06-23","close":7623.3984},{"date":"2022-06-24","close":8233.2705},{"date":"2022-06-27","close":8076.4468},{"date":"2022-06-28","close":8085.1582},{"date":"2022-06-29","close":8128.7212},{"date":"2022-06-30","close":7823.7847},{"date":"2022-07-01","close":7675.6733},{"date":"2022-07-04","close":7571.124},{"date":"2022-07-05","close":7806.3599},{"date":"2022-07-06","close":7658.2485},{"date":"2022-07-07","close":7841.21},{"date":"2022-07-08","close":7963.1846},{"date":"2022-07-11","close":7980.6094},{"date":"2022-07-12","close":7658.2485},{"date":"2022-07-13","close":7902.1968},{"date":"2022-07-14","close":7788.9355},{"date":"2022-07-15","close":7893.4844},{"date":"2022-07-18","close":8024.1709},{"date":"2022-07-19","close":7971.896},{"date":"2022-07-20","close":8059.021},{"date":"2022-07-21","close":8093.8711},{"date":"2022-07-22","close":8067.7339},{"date":"2022-07-25","close":7858.6348},{"date":"2022-07-26","close":7832.4976},{"date":"2022-07-27","close":7937.0474},{"date":"2022-07-28","close":7971.896},{"date":"2022-07-29","close":8041.5967},{"date":"2022-08-01","close":8102.583},{"date":"2022-08-02","close":7963.1846},{"date":"2022-08-03","close":7893.4844},{"date":"2022-08-04","close":7980.6094},{"date":"2022-08-05","close":8024.1709},{"date":"2022-08-08","close":7919.6226},{"date":"2022-08-09","close":7762.7983},{"date":"2022-08-10","close":7501.4243},{"date":"2022-08-11","close":7649.5356},{"date":"2022-08-12","close":7771.5103},{"date":"2022-08-16","close":7902.1968},{"date":"2022-08-17","close":7832.4976},{"date":"2022-08-18","close":7823.7847},{"date":"2022-08-19","close":7832.4976},{"date":"2022-08-22","close":7623.3984},{"date":"2022-08-23","close":7457.8618},{"date":"2022-08-24","close":7492.7119},{"date":"2022-08-25","close":7640.8237},{"date":"2022-08-26","close":7614.686},{"date":"2022-08-29","close":7457.8618},{"date":"2022-08-30","close":7405.5874},{"date":"2022-08-31","close":7457.8618},{"date":"2022-09-01","close":7196.4883},{"date":"2022-09-02","close":7100.6509},{"date":"2022-09-05","close":7030.9517},{"date":"2022-09-06","close":7144.2134},{"date":"2022-09-07","close":7179.0635},{"date":"2022-09-08","close":7161.6387},{"date":"2022-09-13","close":7362.0254},{"date":"2022-09-14","close":7266.188},{"date":"2022-09-15","close":7240.0508},{"date":"2022-09-16","close":7213.9131},{"date":"2022-09-19","close":7135.501},{"date":"2022-09-20","close":7231.3379},{"date":"2022-09-21","close":7205.2007},{"date":"2022-09-22","close":7004.8145},{"date":"2022-09-23","close":7004.8145},{"date":"2022-09-26","close":6691.166},{"date":"2022-09-27","close":6604.041},{"date":"2022-09-28","close":6090.0068},{"date":"2022-09-29","close":6020.3062},{"date":"2022-09-30","close":5880.9077},{"date":"2022-10-04","close":6177.1304},{"date":"2022-10-05","close":6142.2808},{"date":"2022-10-06","close":6386.2295},{"date":"2022-10-07","close":6447.2173},{"date":"2022-10-11","close":6281.6807},{"date":"2022-10-12","close":6142.2808},{"date":"2022-10-13","close":6029.019},{"date":"2022-10-14","close":6220.6929},{"date":"2022-10-17","close":6150.9937},{"date":"2022-10-18","close":6185.8433},{"date":"2022-10-19","close":6046.4443},{"date":"2022-10-20","close":6002.8818},{"date":"2022-10-21","close":6002.8818},{"date":"2022-10-24","close":6090.0068},{"date":"2022-10-25","close":6307.8179},{"date":"2022-10-26","close":6333.9551},{"date":"2022-10-27","close":6307.8179},{"date":"2022-10-28","close":6055.1572},{"date":"2022-10-31","close":6063.8691},{"date":"2022-11-01","close":6124.8564},{"date":"2022-11-02","close":6098.7188},{"date":"2022-11-03","close":6029.019},{"date":"2022-11-04","close":5976.7446},{"date":"2022-11-07","close":6107.4312},{"date":"2022-11-08","close":6351.3799},{"date":"2022-11-09","close":6360.0928},{"date":"2022-11-10","close":6360.0928},{"date":"2022-11-11","close":6778.2905},{"date":"2022-11-14","close":6856.7026},{"date":"2022-11-15","close":6908.9775},{"date":"2022-11-16","close":7222.626},{"date":"2022-11-17","close":6996.1021},{"date":"2022-11-18","close":6996.1021},{"date":"2022-11-21","close":6769.5786},{"date":"2022-11-22","close":6682.4536},{"date":"2022-11-23","close":6717.3032},{"date":"2022-11-24","close":6795.7153},{"date":"2022-11-25","close":6795.7153},{"date":"2022-11-28","close":6673.7407},{"date":"2022-11-29","close":6665.0283},{"date":"2022-11-30","close":6830.5649},{"date":"2022-12-01","close":6900.2646},{"date":"2022-12-02","close":6795.7153},{"date":"2022-12-05","close":6621.4663},{"date":"2022-12-06","close":6508.2046},{"date":"2022-12-07","close":6464.6421},{"date":"2022-12-08","close":6421.0796},{"date":"2022-12-09","close":6386.2295},{"date":"2022-12-12","close":6403.6548},{"date":"2022-12-13","close":6360.0928},{"date":"2022-12-14","close":6482.0669},{"date":"2022-12-15","close":6569.1914},{"date":"2022-12-16","close":6516.9165},{"date":"2022-12-19","close":6464.6421},{"date":"2022-12-20","close":6342.6675},{"date":"2022-12-21","close":6238.1187},{"date":"2022-12-22","close":6299.105},{"date":"2022-12-23","close":6159.7061},{"date":"2022-12-26","close":6203.2686},{"date":"2022-12-27","close":6281.6807},{"date":"2022-12-28","close":6394.02},{"date":"2022-12-29","close":6412.7432},{"date":"2023-01-02","close":6319.127},{"date":"2023-01-03","close":6272.3184},{"date":"2023-01-04","close":7311.4639},{"date":"2023-01-05","close":7124.2305},{"date":"2023-01-06","close":7245.9326},{"date":"2023-01-09","close":7264.6553},{"date":"2023-01-10","close":7236.5708},{"date":"2023-01-11","close":7227.209},{"date":"2023-01-12","close":7105.5073},{"date":"2023-01-13","close":7068.0601},{"date":"2023-01-16","close":7114.8687},{"date":"2023-01-17","close":7283.3789},{"date":"2023-01-18","close":7274.0171},{"date":"2023-01-19","close":7311.4639},{"date":"2023-01-20","close":7171.0391},{"date":"2023-01-25","close":7376.9956},{"date":"2023-01-26","close":7517.4209},{"date":"2023-01-27","close":7405.0806},{"date":"2023-01-30","close":7517.4209},{"date":"2023-01-31","close":7358.2725},{"date":"2023-02-01","close":7358.2725},{"date":"2023-02-02","close":7461.251},{"date":"2023-02-03","close":7695.2925},{"date":"2023-02-06","close":7498.6973},{"date":"2023-02-07","close":7554.8672},{"date":"2023-02-08","close":7891.8877},{"date":"2023-02-09","close":8013.5889},{"date":"2023-02-10","close":8013.5889},{"date":"2023-02-13","close":7816.9937},{"date":"2023-02-14","close":8388.0557},{"date":"2023-02-15","close":8959.1182},{"date":"2023-02-16","close":8865.501},{"date":"2023-02-17","close":8668.9062},{"date":"2023-02-20","close":8846.7773},{"date":"2023-02-21","close":8612.7363},{"date":"2023-02-22","close":8406.7793},{"date":"2023-02-23","close":8528.4805},{"date":"2023-02-24","close":8500.3965},{"date":"2023-02-27","close":8275.7158},{"date":"2023-02-28","close":8425.502},{"date":"2023-03-02","close":8191.4604},{"date":"2023-03-03","close":8322.5234},{"date":"2023-03-06","close":8519.1191},{"date":"2023-03-07","close":8528.4805},{"date":"2023-03-08","close":8285.0771},{"date":"2023-03-09","close":8294.4385},{"date":"2023-03-10","close":8088.4824},{"date":"2023-03-13","close":8144.6523},{"date":"2023-03-14","close":7760.8237},{"date":"2023-03-15","close":7685.9312},{"date":"2023-03-16","close":7816.9937},{"date":"2023-03-17","close":8519.1191},{"date":"2023-03-20","close":8434.8633},{"date":"2023-03-21","close":8285.0771},{"date":"2023-03-22","close":8350.6094},{"date":"2023-03-23","close":8313.1621},{"date":"2023-03-24","close":8753.1602},{"date":"2023-03-27","close":8818.6924},{"date":"2023-03-28","close":9174.4355},{"date":"2023-03-29","close":9239.9678},{"date":"2023-03-30","close":9436.5635},{"date":"2023-03-31","close":9127.6279},{"date":"2023-04-03","close":9183.7969},{"date":"2023-04-04","close":8987.2031},{"date":"2023-04-05","close":9052.7354},{"date":"2023-04-06","close":8818.6924},{"date":"2023-04-07","close":9408.4775},{"date":"2023-04-10","close":9399.1162},{"date":"2023-04-11","close":9651.8809},{"date":"2023-04-12","close":9427.2021},{"date":"2023-04-13","close":9268.0527},{"date":"2023-04-14","close":9277.4141},{"date":"2023-04-17","close":9174.4355},{"date":"2023-04-18","close":9071.458},{"date":"2023-04-19","close":8996.5645},{"date":"2023-04-20","close":8921.6709},{"date":"2023-04-21","close":8977.8408},{"date":"2023-04-24","close":8706.3525},{"date":"2023-04-25","close":8575.2891},{"date":"2023-04-26","close":8565.9277},{"date":"2023-04-27","close":8509.7578},{"date":"2023-04-28","close":8472.3105},{"date":"2023-05-02","close":8509.7578},{"date":"2023-05-03","close":8397.418},{"date":"2023-05-04","close":8350.6094},{"date":"2023-05-08","close":8687.6299},{"date":"2023-05-09","close":8565.9277},{"date":"2023-05-10","close":8556.5664},{"date":"2023-05-11","close":8547.2051},{"date":"2023-05-12","close":8575.2891},{"date":"2023-05-15","close":8837.416},{"date":"2023-05-16","close":8931.0332},{"date":"2023-05-17","close":8931.0332},{"date":"2023-05-18","close":9230.6055},{"date":"2023-05-19","close":10119.9639},{"date":"2023-05-22","close":9895.2852},{"date":"2023-05-23","close":9642.5186},{"date":"2023-05-24","close":9679.9658},{"date":"2023-05-25","close":9651.8809},{"date":"2023-05-26","close":9857.8379},{"date":"2023-05-30","close":10222.9434},{"date":"2023-05-31","close":9988.9023},{"date":"2023-06-01","close":9923.3701},{"date":"2023-06-02","close":9923.3701},{"date":"2023-06-05","close":9698.6885},{"date":"2023-06-07","close":9848.4766},{"date":"2023-06-08","close":9829.7529},{"date":"2023-06-09","close":10026.3477},{"date":"2023-06-12","close":10157.4111},{"date":"2023-06-13","close":11215.2803},{"date":"2023-06-14","close":11524.2148},{"date":"2023-06-15","close":13536.9736},{"date":"2023-06-16","close":14697.8203},{"date":"2023-06-19","close":17019.5156},{"date":"2023-06-20","close":17019.5156},{"date":"2023-06-21","close":16373.5605},{"date":"2023-06-22","close":15830.584},{"date":"2023-06-23","close":16635.6855},{"date":"2023-06-26","close":16635.6855},{"date":"2023-06-27","close":16663.7715},{"date":"2023-06-28","close":17085.0449},{"date":"2023-06-29","close":19987.1641},{"date":"2023-06-30","close":19893.5469},{"date":"2023-07-03","close":22748.8574},{"date":"2023-07-04","close":21999.9219},{"date":"2023-07-05","close":20642.4805},{"date":"2023-07-06","close":18816.9551},{"date":"2023-07-07","close":18573.5527},{"date":"2023-07-10","close":17693.5547},{"date":"2023-07-11","close":20127.5879},{"date":"2023-07-12","close":20361.6309},{"date":"2023-07-13","close":21438.2227},{"date":"2023-07-14","close":21063.7559},{"date":"2023-07-17","close":22702.0488},{"date":"2023-07-18","close":21297.7988},{"date":"2023-07-19","close":21859.498},{"date":"2023-07-20","close":25604.166},{"date":"2023-07-21","close":23638.2148},{"date":"2023-07-24","close":23076.5156},{"date":"2023-07-25","close":24293.5312},{"date":"2023-07-26","close":25791.4004},{"date":"2023-07-27","close":31361.5918},{"date":"2023-07-28","close":31455.209},{"date":"2023-07-31","close":30050.957},{"date":"2023-08-01","close":30472.2324},{"date":"2023-08-02","close":25978.6309},{"date":"2023-08-03","close":26072.248},{"date":"2023-08-04","close":25323.3145},{"date":"2023-08-07","close":23731.832},{"date":"2023-08-08","close":23919.0664},{"date":"2023-08-09","close":24340.3398},{"date":"2023-08-10","close":22655.2402},{"date":"2023-08-11","close":24059.4902},{"date":"2023-08-14","close":24667.998},{"date":"2023-08-16","close":26306.291},{"date":"2023-08-17","close":27991.3926},{"date":"2023-08-18","close":28225.4336},{"date":"2023-08-21","close":27289.2656},{"date":"2023-08-22","close":24995.6562},{"date":"2023-08-23","close":24106.2988},{"date":"2023-08-24","close":26212.6738},{"date":"2023-08-25","close":24574.3828},{"date":"2023-08-28","close":23263.748},{"date":"2023-08-29","close":23357.3652},{"date":"2023-08-30","close":23778.6387},{"date":"2023-08-31","close":25370.125},{"date":"2023-09-01","close":27476.5},{"date":"2023-09-04","close":26072.248},{"date":"2023-09-05","close":26165.8652},{"date":"2023-09-06","close":25978.6309},{"date":"2023-09-07","close":25089.2734},{"date":"2023-09-08","close":24574.3828},{"date":"2023-09-11","close":26212.6738},{"date":"2023-09-12","close":27570.1172},{"date":"2023-09-13","close":25885.0176},{"date":"2023-09-14","close":27710.541},{"date":"2023-09-15","close":26680.7578},{"date":"2023-09-18","close":24012.6816},{"date":"2023-09-19","close":22889.2812},{"date":"2023-09-20","close":20876.5234},{"date":"2023-09-21","close":19659.5059},{"date":"2023-09-22","close":20127.5879},{"date":"2023-09-25","close":19659.5059},{"date":"2023-09-26","close":19706.3125},{"date":"2023-09-27","close":20455.248},{"date":"2023-10-04","close":19097.8066},{"date":"2023-10-05","close":19893.5469},{"date":"2023-10-06","close":20502.0566},{"date":"2023-10-10","close":19519.082},{"date":"2023-10-11","close":21110.5645},{"date":"2023-10-12","close":23310.5566},{"date":"2023-10-13","close":23591.4082},{"date":"2023-10-16","close":24246.7246},{"date":"2023-10-17","close":26306.291},{"date":"2023-10-18","close":26633.9492},{"date":"2023-10-19","close":25604.166},{"date":"2023-10-20","close":25370.125},{"date":"2023-10-23","close":24714.8066},{"date":"2023-10-24","close":25931.8242},{"date":"2023-10-25","close":27148.8418},{"date":"2023-10-26","close":27242.457},{"date":"2023-10-27","close":27570.1172},{"date":"2023-10-30","close":26072.248},{"date":"2023-10-31","close":26072.248},{"date":"2023-11-01","close":27991.3926},{"date":"2023-11-02","close":29302.0254},{"date":"2023-11-03","close":28880.75},{"date":"2023-11-06","close":30425.4258},{"date":"2023-11-07","close":30987.125},{"date":"2023-11-08","close":29161.5996},{"date":"2023-11-09","close":28225.4336},{"date":"2023-11-10","close":30893.5078},{"date":"2023-11-13","close":26961.6074},{"date":"2023-11-14","close":27663.7344},{"date":"2023-11-15","close":30846.7012},{"date":"2023-11-16","close":30004.1504},{"date":"2023-11-17","close":28412.668},{"date":"2023-11-20","close":27289.2656},{"date":"2023-11-21","close":26727.5664},{"date":"2023-11-22","close":26727.5664},{"date":"2023-11-23","close":24714.8066},{"date":"2023-11-24","close":24948.8496},{"date":"2023-11-27","close":24059.4902},{"date":"2023-11-28","close":24387.1484},{"date":"2023-11-29","close":24714.8066},{"date":"2023-11-30","close":25744.5898},{"date":"2023-12-01","close":24855.2324},{"date":"2023-12-04","close":24106.2988},{"date":"2023-12-05","close":21765.8809},{"date":"2023-12-06","close":22936.0898},{"date":"2023-12-07","close":22187.1562},{"date":"2023-12-08","close":22608.4316},{"date":"2023-12-11","close":23216.9395},{"date":"2023-12-12","close":23029.707},{"date":"2023-12-13","close":23731.832},{"date":"2023-12-14","close":25416.9316},{"date":"2023-12-15","close":24574.3828},{"date":"2023-12-18","close":25182.8906},{"date":"2023-12-19","close":25370.125},{"date":"2023-12-20","close":25838.207},{"date":"2023-12-21","close":26025.4414},{"date":"2023-12-22","close":25557.3574},{"date":"2023-12-26","close":25604.166},{"date":"2023-12-27","close":26752.7637},{"date":"2023-12-28","close":25795.5996},{"date":"2024-01-02","close":26082.748},{"date":"2024-01-03","close":24072.7012},{"date":"2024-01-04","close":23546.2617},{"date":"2024-01-05","close":24311.9922},{"date":"2024-01-08","close":24311.9922},{"date":"2024-01-09","close":24407.709},{"date":"2024-01-10","close":24407.709},{"date":"2024-01-11","close":24311.9922},{"date":"2024-01-12","close":24072.7012},{"date":"2024-01-15","close":23833.4102},{"date":"2024-01-16","close":24359.8516},{"date":"2024-01-17","close":24024.8438},{"date":"2024-01-18","close":24503.4258},{"date":"2024-01-19","close":26082.748},{"date":"2024-01-22","close":28140.6523},{"date":"2024-01-23","close":27805.6445},{"date":"2024-01-24","close":29097.8184},{"date":"2024-01-25","close":27757.7871},{"date":"2024-01-26","close":27901.3613},{"date":"2024-01-29","close":28379.9453},{"date":"2024-01-30","close":28858.5273},{"date":"2024-01-31","close":27614.2129},{"date":"2024-02-01","close":25843.457},{"date":"2024-02-02","close":27470.6367},{"date":"2024-02-05","close":27470.6367},{"date":"2024-02-06","close":30007.125},{"date":"2024-02-07","close":29384.9668},{"date":"2024-02-08","close":31586.4473},{"date":"2024-02-13","close":32735.0449},{"date":"2024-02-14","close":33357.2031},{"date":"2024-02-15","close":31538.5898},{"date":"2024-02-16","close":31682.1641},{"date":"2024-02-19","close":31203.582},{"date":"2024-02-20","close":32878.6211},{"date":"2024-02-21","close":33022.1953},{"date":"2024-02-22","close":40105.2148},{"date":"2024-02-23","close":36994.4297},{"date":"2024-02-26","close":37042.2891},{"date":"2024-02-27","close":39004.4766},{"date":"2024-02-28","close":41588.8242},{"date":"2024-02-29","close":39004.4766},{"date":"2024-03-04","close":41062.3828},{"date":"2024-03-05","close":40200.9336},{"date":"2024-03-06","close":40631.6562},{"date":"2024-03-07","close":39004.4766},{"date":"2024-03-08","close":39674.4922},{"date":"2024-03-11","close":39865.9258},{"date":"2024-03-12","close":40583.8008},{"date":"2024-03-13","close":39339.4844},{"date":"2024-03-14","close":37855.8789},{"date":"2024-03-15","close":39291.625},{"date":"2024-03-18","close":40535.9414},{"date":"2024-03-19","close":38908.7617},{"date":"2024-03-20","close":43551.0117},{"date":"2024-03-21","close":43359.5781},{"date":"2024-03-22","close":44173.168},{"date":"2024-03-25","close":44125.3086},{"date":"2024-03-26","close":45848.207},{"date":"2024-03-27","close":46901.0898},{"date":"2024-03-28","close":44843.1836},{"date":"2024-03-29","close":44029.5938},{"date":"2024-04-01","close":42019.5469},{"date":"2024-04-02","close":40440.2227},{"date":"2024-04-03","close":40344.5078},{"date":"2024-04-04","close":43886.0195},{"date":"2024-04-05","close":44364.6016},{"date":"2024-04-08","close":40392.3672},{"date":"2024-04-09","close":39626.6328},{"date":"2024-04-11","close":41684.5391},{"date":"2024-04-12","close":43263.8594},{"date":"2024-04-15","close":44221.0273},{"date":"2024-04-16","close":43838.1602},{"date":"2024-04-17","close":45369.625},{"date":"2024-04-18","close":50155.4492},{"date":"2024-04-19","close":49485.4336},{"date":"2024-04-22","close":45896.0664},{"date":"2024-04-23","close":42928.8555},{"date":"2024-04-24","close":47475.3867},{"date":"2024-04-25","close":44268.8828},{"date":"2024-04-26","close":46757.5156},{"date":"2024-04-29","close":46661.7969},{"date":"2024-04-30","close":44699.6094},{"date":"2024-05-02","close":45130.332},{"date":"2024-05-03","close":44603.8906},{"date":"2024-05-07","close":48336.8359},{"date":"2024-05-08","close":48911.1367},{"date":"2024-05-09","close":48145.4023},{"date":"2024-05-10","close":45896.0664},{"date":"2024-05-13","close":45561.0586},{"date":"2024-05-14","close":47283.9531},{"date":"2024-05-16","close":52165.4961},{"date":"2024-05-17","close":48049.6875},{"date":"2024-05-20","close":53409.8125},{"date":"2024-05-21","close":51974.0625},{"date":"2024-05-22","close":51399.7656},{"date":"2024-05-23","close":50538.3164},{"date":"2024-05-24","close":48815.418},{"date":"2024-05-27","close":50155.4492},{"date":"2024-05-28","close":49198.2852},{"date":"2024-05-29","close":49676.8672},{"date":"2024-05-30","close":52548.3633},{"date":"2024-05-31","close":52548.3633},{"date":"2024-06-03","close":53314.0938},{"date":"2024-06-04","close":53696.9609},{"date":"2024-06-05","close":61832.8633},{"date":"2024-06-07","close":71404.5156},{"date":"2024-06-10","close":71595.9453},{"date":"2024-06-11","close":71308.7969},{"date":"2024-06-12","close":73701.7109},{"date":"2024-06-13","close":73893.1406},{"date":"2024-06-14","close":76573.2031},{"date":"2024-06-17","close":75137.4609},{"date":"2024-06-18","close":77721.8047},{"date":"2024-06-19","close":73223.125},{"date":"2024-06-20","close":71117.3672},{"date":"2024-06-21","close":71978.8125},{"date":"2024-06-24","close":71883.0938},{"date":"2024-06-25","close":69011.6016},{"date":"2024-06-26","close":70351.6328},{"date":"2024-06-27","close":68245.8672},{"date":"2024-06-28","close":67001.5547},{"date":"2024-07-01","close":63938.625},{"date":"2024-07-02","close":61928.582},{"date":"2024-07-03","close":61258.5664},{"date":"2024-07-04","close":61354.2812},{"date":"2024-07-05","close":62120.0117},{"date":"2024-07-08","close":59344.2344},{"date":"2024-07-09","close":63555.7617},{"date":"2024-07-10","close":63747.1953},{"date":"2024-07-11","close":64512.9258},{"date":"2024-07-12","close":60301.3984},{"date":"2024-07-15","close":60397.1172},{"date":"2024-07-16","close":64321.4922},{"date":"2024-07-17","close":58674.2188},{"date":"2024-07-18","close":58482.7852},{"date":"2024-07-19","close":61258.5664},{"date":"2024-07-22","close":55515.5742},{"date":"2024-07-23","close":54941.2734},{"date":"2024-07-24","close":55898.4414},{"date":"2024-07-25","close":51686.9141},{"date":"2024-07-26","close":49102.5664},{"date":"2024-07-29","close":49294.0},{"date":"2024-07-30","close":48049.6875},{"date":"2024-07-31","close":51208.332},{"date":"2024-08-01","close":50059.7344},{"date":"2024-08-02","close":44460.3164},{"date":"2024-08-05","close":39100.1914},{"date":"2024-08-06","close":40966.6641},{"date":"2024-08-07","close":41397.3906},{"date":"2024-08-08","close":40344.5078},{"date":"2024-08-09","close":41253.8164},{"date":"2024-08-12","close":44077.4531},{"date":"2024-08-13","close":44891.043},{"date":"2024-08-14","close":49102.5664},{"date":"2024-08-16","close":51208.332},{"date":"2024-08-19","close":49102.5664},{"date":"2024-08-20","close":51591.1992},{"date":"2024-08-21","close":50921.1836},{"date":"2024-08-22","close":50634.0312},{"date":"2024-08-23","close":51399.7656},{"date":"2024-08-26","close":47810.3945},{"date":"2024-08-27","close":48241.1211},{"date":"2024-08-28","close":53601.2422},{"date":"2024-08-29","close":47188.2383},{"date":"2024-08-30","close":50634.0312},{"date":"2024-09-02","close":46422.5078},{"date":"2024-09-03","close":45561.0586},{"date":"2024-09-04","close":41110.2383},{"date":"2024-09-05","close":38765.1836},{"date":"2024-09-06","close":36659.4219},{"date":"2024-09-09","close":38765.1836},{"date":"2024-09-10","close":37903.7383},{"date":"2024-09-11","close":37377.2969},{"date":"2024-09-12","close":39435.1992},{"date":"2024-09-13","close":37951.5938},{"date":"2024-09-19","close":36850.8555},{"date":"2024-09-20","close":37664.4453},{"date":"2024-09-23","close":39195.9102},{"date":"2024-09-24","close":40488.082},{"date":"2024-09-25","close":39148.0508},{"date":"2024-09-26","close":43694.5859},{"date":"2024-09-27","close":43742.4453},{"date":"2024-09-30","close":42450.2695},{"date":"2024-10-02","close":43168.1445},{"date":"2024-10-04","close":43120.2852},{"date":"2024-10-07","close":46039.6406},{"date":"2024-10-08","close":45608.9141},{"date":"2024-10-10","close":45943.9219},{"date":"2024-10-11","close":46183.2148},{"date":"2024-10-14","close":46183.2148},{"date":"2024-10-15","close":49676.8672},{"date":"2024-10-16","close":50538.3164},{"date":"2024-10-17","close":52165.4961},{"date":"2024-10-18","close":47953.9688},{"date":"2024-10-21","close":47571.1055},{"date":"2024-10-22","close":45561.0586},{"date":"2024-10-23","close":48049.6875},{"date":"2024-10-24","close":49102.5664},{"date":"2024-10-25","close":48432.5508},{"date":"2024-10-28","close":46757.5156},{"date":"2024-10-29","close":49198.2852},{"date":"2024-10-30","close":48336.8359},{"date":"2024-10-31","close":48623.9844},{"date":"2024-11-01","close":48336.8359},{"date":"2024-11-04","close":46661.7969},{"date":"2024-11-05","close":40392.3672},{"date":"2024-11-06","close":41014.5234},{"date":"2024-11-07","close":41014.5234},{"date":"2024-11-08","close":39818.0664},{"date":"2024-11-11","close":38190.8867},{"date":"2024-11-12","close":36420.1328},{"date":"2024-11-13","close":35989.4062},{"date":"2024-11-14","close":33979.3594},{"date":"2024-11-15","close":35989.4062},{"date":"2024-11-18","close":32639.3281},{"date":"2024-11-19","close":32687.1875},{"date":"2024-11-20","close":33787.9258},{"date":"2024-11-21","close":32256.4629},{"date":"2024-11-22","close":32830.7617},{"date":"2024-11-25","close":33979.3594},{"date":"2024-11-26","close":32639.3281},{"date":"2024-11-27","close":29863.5508},{"date":"2024-11-28","close":30007.125},{"date":"2024-11-29","close":29002.1016},{"date":"2024-12-02","close":28379.9453},{"date":"2024-12-03","close":28619.2363},{"date":"2024-12-04","close":27709.9297},{"date":"2024-12-05","close":29672.1172},{"date":"2024-12-06","close":28284.2285},{"date":"2024-12-09","close":26704.9062},{"date":"2024-12-10","close":27135.6289},{"date":"2024-12-11","close":28284.2285},{"date":"2024-12-12","close":29719.9746},{"date":"2024-12-13","close":29384.9668},{"date":"2024-12-16","close":30054.9824},{"date":"2024-12-17","close":31442.873},{"date":"2024-12-18","close":31825.7383},{"date":"2024-12-19","close":30007.125},{"date":"2024-12-20","close":28954.2441},{"date":"2024-12-23","close":31538.5898},{"date":"2024-12-24","close":30964.291},{"date":"2024-12-26","close":33500.7773},{"date":"2024-12-27","close":37456.4102},{"date":"2024-12-30","close":37163.3984},{"date":"2025-01-02","close":36382.0391},{"date":"2025-01-03","close":42388.7383},{"date":"2025-01-06","close":45709.5156},{"date":"2025-01-07","close":45465.3398},{"date":"2025-01-08","close":48004.7578},{"date":"2025-01-09","close":47614.0781},{"date":"2025-01-10","close":48834.9531},{"date":"2025-01-13","close":46197.8672},{"date":"2025-01-14","close":47369.9023},{"date":"2025-01-15","close":47272.2344},{"date":"2025-01-16","close":48346.6016},{"date":"2025-01-17","close":52546.4102},{"date":"2025-01-20","close":51960.3906},{"date":"2025-01-21","close":53327.7695},{"date":"2025-01-22","close":59383.3008},{"date":"2025-01-23","close":55769.5156},{"date":"2025-01-24","close":56453.207},{"date":"2025-01-31","close":52741.75},{"date":"2025-02-03","close":47858.2539},{"date":"2025-02-04","close":45318.8359},{"date":"2025-02-05","close":48053.5938},{"date":"2025-02-06","close":50300.0},{"date":"2025-02-07","close":48932.6211},{"date":"2025-02-10","close":48248.9336},{"date":"2025-02-11","close":50788.3516},{"date":"2025-02-12","close":47076.8945},{"date":"2025-02-13","close":47174.5625},{"date":"2025-02-14","close":46295.5352},{"date":"2025-02-17","close":45611.8477},{"date":"2025-02-18","close":44976.9922},{"date":"2025-02-19","close":46930.3906},{"date":"2025-02-20","close":43560.7773},{"date":"2025-02-21","close":44293.3008},{"date":"2025-02-24","close":43170.0977},{"date":"2025-02-25","close":42925.9219},{"date":"2025-02-26","close":43658.4492},{"date":"2025-02-27","close":41705.0508},{"date":"2025-02-28","close":40288.8359},{"date":"2025-03-04","close":38433.1094},{"date":"2025-03-05","close":39263.3008},{"date":"2025-03-06","close":38140.0977},{"date":"2025-03-07","close":38384.2734},{"date":"2025-03-10","close":38433.1094},{"date":"2025-03-11","close":37895.9219},{"date":"2025-03-12","close":39360.9727},{"date":"2025-03-13","close":38188.9336},{"date":"2025-03-14","close":39263.3008},{"date":"2025-03-17","close":40728.3516},{"date":"2025-03-18","close":41119.0312},{"date":"2025-03-19","close":42877.0898},{"date":"2025-03-20","close":42925.9219},{"date":"2025-03-21","close":41900.3906},{"date":"2025-03-24","close":41265.5352},{"date":"2025-03-25","close":39214.4688},{"date":"2025-03-26","close":40093.4961},{"date":"2025-03-27","close":38677.2812},{"date":"2025-03-28","close":36968.0586},{"date":"2025-03-31","close":34135.6328},{"date":"2025-04-01","close":36528.543},{"date":"2025-04-02","close":37261.0703},{"date":"2025-04-03","close":37114.5625},{"date":"2025-04-04","close":35161.1641},{"date":"2025-04-07","close":32035.7285},{"date":"2025-04-08","close":32524.0781},{"date":"2025-04-09","close":33207.7695},{"date":"2025-04-10","close":34770.4883},{"date":"2025-04-11","close":34916.9922},{"date":"2025-04-14","close":34526.3125},{"date":"2025-04-15","close":34965.8242},{"date":"2025-04-16","close":33110.0977},{"date":"2025-04-17","close":33500.7773},{"date":"2025-04-18","close":33842.6211},{"date":"2025-04-21","close":33891.457},{"date":"2025-04-22","close":33403.1094},{"date":"2025-04-23","close":36186.6992},{"date":"2025-04-24","close":34916.9922},{"date":"2025-04-25","close":36040.1953},{"date":"2025-04-28","close":34330.9727},{"date":"2025-04-29","close":34233.3008},{"date":"2025-04-30","close":33598.4492},{"date":"2025-05-02","close":34868.1562},{"date":"2025-05-07","close":35551.8438},{"date":"2025-05-08","close":36089.0312},{"date":"2025-05-09","close":35551.8438},{"date":"2025-05-12","close":37016.8945},{"date":"2025-05-13","close":37407.5742},{"date":"2025-05-14","close":37895.9219},{"date":"2025-05-15","close":33549.6133},{"date":"2025-05-16","close":33500.7773},{"date":"2025-05-19","close":31352.0391},{"date":"2025-05-20","close":30912.5254},{"date":"2025-05-21","close":31449.709},{"date":"2025-05-22","close":30326.5059},{"date":"2025-05-23","close":30326.5059},{"date":"2025-05-26","close":31254.3691},{"date":"2025-05-27","close":30424.1758},{"date":"2025-05-28","close":30912.5254},{"date":"2025-05-29","close":31498.5449},{"date":"2025-05-30","close":30424.1758},{"date":"2025-06-02","close":30375.3398},{"date":"2025-06-04","close":31059.0293},{"date":"2025-06-05","close":32231.0684},{"date":"2025-06-09","close":32426.4082},{"date":"2025-06-10","close":32231.0684},{"date":"2025-06-11","close":35161.1641},{"date":"2025-06-12","close":35307.6719},{"date":"2025-06-13","close":34428.6406},{"date":"2025-06-16","close":35112.332},{"date":"2025-06-17","close":34770.4883},{"date":"2025-06-18","close":34721.6523},{"date":"2025-06-19","close":34672.8164},{"date":"2025-06-20","close":34770.4883},{"date":"2025-06-23","close":32963.5938},{"date":"2025-06-24","close":33793.7891},{"date":"2025-06-25","close":34428.6406},{"date":"2025-06-26","close":35112.332},{"date":"2025-06-27","close":34135.6328},{"date":"2025-06-30","close":34428.6406},{"date":"2025-07-01","close":33989.1289},{"date":"2025-07-02","close":33305.4375},{"date":"2025-07-03","close":36235.5352},{"date":"2025-07-04","close":35991.3594},{"date":"2025-07-07","close":35356.5039},{"date":"2025-07-08","close":35063.4961},{"date":"2025-07-09","close":33744.9531},{"date":"2025-07-10","close":33696.1172},{"date":"2025-07-11","close":34868.1562},{"date":"2025-07-14","close":34135.6328},{"date":"2025-07-15","close":35258.8359},{"date":"2025-07-16","close":34672.8164},{"date":"2025-07-17","close":34379.8086},{"date":"2025-07-18","close":33744.9531},{"date":"2025-07-21","close":34086.7969},{"date":"2025-07-22","close":32817.0898},{"date":"2025-07-23","close":32963.5938},{"date":"2025-07-24","close":32426.4082},{"date":"2025-07-25","close":31938.0586},{"date":"2025-07-28","close":33305.4375},{"date":"2025-07-29","close":32621.748},{"date":"2025-07-30","close":32963.5938},{"date":"2025-07-31","close":32865.9219},{"date":"2025-08-01","close":30473.0098},{"date":"2025-08-04","close":30521.8457},{"date":"2025-08-05","close":30814.8555},{"date":"2025-08-06","close":31254.3691},{"date":"2025-08-07","close":31645.0488},{"date":"2025-08-08","close":32572.9141},{"date":"2025-08-11","close":33207.7695},{"date":"2025-08-12","close":32719.418},{"date":"2025-08-13","close":33403.1094},{"date":"2025-08-14","close":32817.0898},{"date":"2025-08-18","close":31352.0391},{"date":"2025-08-19","close":30619.5156},{"date":"2025-08-20","close":29886.9902},{"date":"2025-08-21","close":30180.0},{"date":"2025-08-22","close":30424.1758},{"date":"2025-08-25","close":31156.6992},{"date":"2025-08-26","close":32914.7578},{"date":"2025-08-27","close":32670.584},{"date":"2025-08-28","close":32279.9043},{"date":"2025-08-29","close":33500.7773},{"date":"2025-09-01","close":33598.4492},{"date":"2025-09-02","close":33598.4492},{"date":"2025-09-03","close":33012.4297},{"date":"2025-09-04","close":35356.5039},{"date":"2025-09-05","close":35649.5156},{"date":"2025-09-08","close":36137.8633},{"date":"2025-09-09","close":37309.9023},{"date":"2025-09-10","close":38042.4297},{"date":"2025-09-11","close":37749.418},{"date":"2025-09-12","close":37700.582},{"date":"2025-09-15","close":39165.6328},{"date":"2025-09-16","close":39165.6328},{"date":"2025-09-17","close":38921.457},{"date":"2025-09-18","close":43609.6133},{"date":"2025-09-19","close":45900.0},{"date":"2025-09-22","close":45172.332},{"date":"2025-09-23","close":47418.7383},{"date":"2025-09-24","close":47858.2539},{"date":"2025-09-25","close":46539.7109},{"date":"2025-09-26","close":43951.457},{"date":"2025-09-29","close":44928.1562},{"date":"2025-09-30","close":44488.6406},{"date":"2025-10-01","close":44683.9805},{"date":"2025-10-02","close":46490.875},{"date":"2025-10-10","close":51276.6992},{"date":"2025-10-13","close":52546.4102},{"date":"2025-10-14","close":48590.7773},{"date":"2025-10-15","close":51179.0312},{"date":"2025-10-16","close":52448.7383},{"date":"2025-10-17","close":51276.6992},{"date":"2025-10-20","close":52937.0898},{"date":"2025-10-21","close":50495.3398},{"date":"2025-10-22","close":51765.0508},{"date":"2025-10-23","close":51960.3906},{"date":"2025-10-24","close":54011.457},{"date":"2025-10-27","close":53913.7891},{"date":"2025-10-28","close":51960.3906},{"date":"2025-10-29","close":51179.0312},{"date":"2025-10-30","close":49518.6406},{"date":"2025-10-31","close":47955.9219},{"date":"2025-11-03","close":48102.4297},{"date":"2025-11-04","close":47955.9219},{"date":"2025-11-05","close":45465.3398},{"date":"2025-11-06","close":46686.2148},{"date":"2025-11-07","close":44537.4766},{"date":"2025-11-10","close":44342.1367},{"date":"2025-11-11","close":45123.4961},{"date":"2025-11-12","close":44928.1562},{"date":"2025-11-13","close":48639.6133},{"date":"2025-11-14","close":47174.5625},{"date":"2025-11-17","close":50593.0117},{"date":"2025-11-18","close":47809.418},{"date":"2025-11-19","close":48004.7578},{"date":"2025-11-20","close":47809.418},{"date":"2025-11-21","close":43658.4492},{"date":"2025-11-24","close":42925.9219},{"date":"2025-11-25","close":41167.8633},{"date":"2025-11-26","close":42974.7578},{"date":"2025-11-27","close":42437.5742},{"date":"2025-11-28","close":43951.457},{"date":"2025-12-01","close":44928.1562},{"date":"2025-12-02","close":44928.1562},{"date":"2025-12-03","close":45172.332},{"date":"2025-12-04","close":43170.0977},{"date":"2025-12-05","close":44000.293},{"date":"2025-12-08","close":43658.4492},{"date":"2025-12-09","close":43707.2812},{"date":"2025-12-10","close":43170.0977},{"date":"2025-12-11","close":42242.2344},{"date":"2025-12-12","close":42046.8945},{"date":"2025-12-15","close":40972.5234},{"date":"2025-12-16","close":39849.3203},{"date":"2025-12-17","close":41802.7188},{"date":"2025-12-18","close":40972.5234},{"date":"2025-12-19","close":41070.1953},{"date":"2025-12-22","close":44928.1562},{"date":"2025-12-23","close":45318.8359},{"date":"2025-12-24","close":44293.3008},{"date":"2025-12-26","close":45270.0},{"date":"2025-12-29","close":46950.0},{"date":"2025-12-30","close":46300.0},{"date":"2026-01-02","close":50300.0},{"date":"2026-01-05","close":50900.0},{"date":"2026-01-06","close":52700.0},{"date":"2026-01-07","close":50500.0},{"date":"2026-01-08","close":49900.0},{"date":"2026-01-09","close":49000.0},{"date":"2026-01-12","close":50000.0},{"date":"2026-01-13","close":51000.0},{"date":"2026-01-14","close":52700.0},{"date":"2026-01-15","close":53000.0},{"date":"2026-01-16","close":58000.0},{"date":"2026-01-19","close":59500.0},{"date":"2026-01-20","close":59200.0},{"date":"2026-01-21","close":63700.0},{"date":"2026-01-22","close":62700.0},{"date":"2026-01-23","close":60400.0},{"date":"2026-01-26","close":68500.0},{"date":"2026-01-27","close":71300.0},{"date":"2026-01-28","close":73800.0},{"date":"2026-01-29","close":78600.0},{"date":"2026-01-30","close":78900.0},{"date":"2026-02-02","close":73600.0},{"date":"2026-02-03","close":77900.0},{"date":"2026-02-04","close":73100.0},{"date":"2026-02-05","close":68000.0},{"date":"2026-02-06","close":69200.0},{"date":"2026-02-09","close":72900.0},{"date":"2026-02-10","close":72600.0},{"date":"2026-02-11","close":74800.0},{"date":"2026-02-12","close":74100.0},{"date":"2026-02-13","close":73900.0},{"date":"2026-02-19","close":89500.0},{"date":"2026-02-20","close":90600.0},{"date":"2026-02-23","close":79100.0},{"date":"2026-02-24","close":82600.0},{"date":"2026-02-25","close":80500.0},{"date":"2026-02-26","close":89400.0},{"date":"2026-02-27","close":87200.0},{"date":"2026-03-03","close":88300.0},{"date":"2026-03-04","close":89800.0},{"date":"2026-03-05","close":109100.0},{"date":"2026-03-06","close":117300.0},{"date":"2026-03-09","close":116300.0},{"date":"2026-03-10","close":115200.0},{"date":"2026-03-11","close":104400.0},{"date":"2026-03-12","close":102300.0},{"date":"2026-03-13","close":102800.0},{"date":"2026-03-16","close":110000.0},{"date":"2026-03-17","close":103700.0},{"date":"2026-03-18","close":108200.0},{"date":"2026-03-19","close":106800.0},{"date":"2026-03-20","close":111400.0},{"date":"2026-03-23","close":104500.0},{"date":"2026-03-24","close":101500.0},{"date":"2026-03-25","close":103100.0},{"date":"2026-03-26","close":100800.0},{"date":"2026-03-27","close":99700.0},{"date":"2026-03-30","close":97800.0},{"date":"2026-03-31","close":95200.0},{"date":"2026-04-01","close":111000.0},{"date":"2026-04-02","close":99000.0},{"date":"2026-04-03","close":93500.0},{"date":"2026-04-06","close":92100.0},{"date":"2026-04-07","close":95500.0},{"date":"2026-04-08","close":107400.0},{"date":"2026-04-09","close":102900.0},{"date":"2026-04-10","close":106100.0},{"date":"2026-04-13","close":108600.0},{"date":"2026-04-14","close":108000.0},{"date":"2026-04-15","close":113300.0},{"date":"2026-04-16","close":123400.0},{"date":"2026-04-17","close":118900.0},{"date":"2026-04-20","close":112300.0},{"date":"2026-04-21","close":110900.0},{"date":"2026-04-22","close":114600.0},{"date":"2026-04-23","close":110700.0},{"date":"2026-04-24","close":113500.0},{"date":"2026-04-27","close":117300.0},{"date":"2026-04-28","close":132800.0},{"date":"2026-04-29","close":130400.0},{"date":"2026-04-30","close":124300.0},{"date":"2026-05-04","close":132000.0},{"date":"2026-05-06","close":127600.0},{"date":"2026-05-07","close":125600.0},{"date":"2026-05-08","close":124300.0},{"date":"2026-05-11","close":130500.0},{"date":"2026-05-12","close":122000.0},{"date":"2026-05-13","close":134800.0},{"date":"2026-05-14","close":130900.0},{"date":"2026-05-15","close":121000.0},{"date":"2026-05-18","close":116900.0},{"date":"2026-05-19","close":116500.0},{"date":"2026-05-20","close":124100.0},{"date":"2026-05-21","close":129600.0},{"date":"2026-05-22","close":137100.0},{"date":"2026-05-26","close":131900.0},{"date":"2026-05-27","close":120700.0},{"date":"2026-05-28","close":112200.0},{"date":"2026-05-29","close":106600.0},{"date":"2026-06-01","close":105000.0},{"date":"2026-06-02","close":100600.0},{"date":"2026-06-04","close":124300.0},{"date":"2026-06-05","close":126400.0},{"date":"2026-06-08","close":105000.0},{"date":"2026-06-09","close":125000.0},{"date":"2026-06-10","close":138700.0},{"date":"2026-06-11","close":133900.0},{"date":"2026-06-12","close":152300.0},{"date":"2026-06-15","close":135600.0},{"date":"2026-06-16","close":123200.0},{"date":"2026-06-17","close":121600.0},{"date":"2026-06-18","close":120500.0},{"date":"2026-06-19","close":112500.0},{"date":"2026-06-22","close":128000.0},{"date":"2026-06-23","close":117500.0},{"date":"2026-06-24","close":122900.0},{"date":"2026-06-25","close":127200.0},{"date":"2026-06-26","close":135400.0},{"date":"2026-06-29","close":134700.0},{"date":"2026-06-30","close":160000.0},{"date":"2026-07-01","close":166500.0},{"date":"2026-07-02","close":140700.0},{"date":"2026-07-03","close":143900.0},{"date":"2026-07-06","close":127200.0},{"date":"2026-07-07","close":127600.0},{"date":"2026-07-08","close":116200.0},{"date":"2026-07-09","close":115200.0},{"date":"2026-07-10","close":136200.0},{"date":"2026-07-13","close":140100.0},{"date":"2026-07-14","close":141000.0},{"date":"2026-07-15","close":156200.0},{"date":"2026-07-16","close":143400.0},{"date":"2026-07-20","close":128200.0},{"date":"2026-07-21","close":135000.0},{"date":"2026-07-22","close":122000.0},{"date":"2026-07-23","close":121000.0},{"date":"2026-07-24","close":105900.0},{"date":"2026-07-27","close":111500.0},{"date":"2026-07-28","close":94200.0},{"date":"2026-07-29","close":82100.0},{"date":"2026-07-30","close":77200.0},{"date":"2026-07-31","close":97800.0},{"date":"2026-08-03","close":97100.0},{"date":"2026-08-04","close":103000.0},{"date":"2026-08-05","close":104600.0},{"date":"2026-08-06","close":101600.0},{"date":"2026-08-07","close":94000.0},{"date":"2026-08-10","close":105000.0},{"date":"2026-08-11","close":109100.0},{"date":"2026-08-12","close":108100.0},{"date":"2026-08-13","close":105200.0},{"date":"2026-08-14","close":111200.0},{"date":"2026-08-18","close":111700.0},{"date":"2026-08-19","close":112200.0},{"date":"2026-08-20","close":115400.0},{"date":"2026-08-21","close":107500.0},{"date":"2026-08-24","close":110200.0},{"date":"2026-08-25","close":120700.0},{"date":"2026-08-26","close":119200.0},{"date":"2026-08-27","close":127000.0},{"date":"2026-08-28","close":120100.0},{"date":"2026-08-31","close":124800.0},{"date":"2026-09-01","close":123200.0},{"date":"2026-09-02","close":122000.0},{"date":"2026-09-03","close":129500.0},{"date":"2026-09-04","close":144000.0},{"date":"2026-09-07","close":156000.0},{"date":"2026-09-08","close":146500.0},{"date":"2026-09-09","close":152400.0},{"date":"2026-09-10","close":155000.0},{"date":"2026-09-11","close":157000.0},{"date":"2026-09-14","close":152700.0},{"date":"2026-09-15","close":167000.0},{"date":"2026-09-16","close":166800.0},{"date":"2026-09-17","close":166900.0},{"date":"2026-09-18","close":159900.0},{"date":"2026-09-21","close":170000.0},{"date":"2026-09-22","close":158200.0},{"date":"2026-09-23","close":163200.0},{"date":"2026-09-28","close":166900.0},{"date":"2026-09-29","close":180800.0},{"date":"2026-09-30","close":178600.0},{"date":"2026-10-01","close":194000.0},{"date":"2026-10-02","close":193600.0},{"date":"2026-10-06","close":198100.0},{"date":"2026-10-07","close":201500.0},{"date":"2026-10-08","close":209500.0},{"date":"2026-10-12","close":200500.0},{"date":"2026-10-13","close":220000.0},{"date":"2026-10-14","close":208000.0},{"date":"2026-10-15","close":179700.0},{"date":"2026-10-16","close":199400.0},{"date":"2026-10-19","close":196700.0},{"date":"2026-10-20","close":174500.0},{"date":"2026-10-21","close":184100.0},{"date":"2026-10-22","close":167600.0},{"date":"2026-10-23","close":167300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2505.0,"foreign_net":20373.0,"institution_net":-22878.0},{"date":"2026-10-21","retail_net":-4797.0,"foreign_net":-24722.0,"institution_net":29519.0},{"date":"2026-10-20","retail_net":-1275.0,"foreign_net":32308.0,"institution_net":-31033.0},{"date":"2026-10-19","retail_net":36937.0,"foreign_net":-8367.0,"institution_net":-28570.0},{"date":"2026-10-16","retail_net":52611.0,"foreign_net":-113364.0,"institution_net":60753.0},{"date":"2026-10-15","retail_net":10076.0,"foreign_net":37735.0,"institution_net":-47811.0},{"date":"2026-10-14","retail_net":12997.0,"foreign_net":28523.0,"institution_net":-41520.0},{"date":"2026-10-13","retail_net":-38206.0,"foreign_net":-3432.0,"institution_net":41638.0},{"date":"2026-10-12","retail_net":-17882.0,"foreign_net":83481.0,"institution_net":-65599.0},{"date":"2026-10-08","retail_net":-24180.0,"foreign_net":-6294.0,"institution_net":30474.0},{"date":"2026-10-07","retail_net":-40222.0,"foreign_net":31029.0,"institution_net":9193.0},{"date":"2026-10-06","retail_net":8757.0,"foreign_net":531.0,"institution_net":-9288.0},{"date":"2026-10-02","retail_net":50700.0,"foreign_net":-8070.0,"institution_net":-42630.0},{"date":"2026-10-01","retail_net":-12752.0,"foreign_net":46848.0,"institution_net":-34096.0},{"date":"2026-09-30","retail_net":12237.0,"foreign_net":818.0,"institution_net":-13055.0},{"date":"2026-09-29","retail_net":-49462.0,"foreign_net":30415.0,"institution_net":19047.0},{"date":"2026-09-28","retail_net":-37014.0,"foreign_net":25033.0,"institution_net":11981.0},{"date":"2026-09-23","retail_net":6100.0,"foreign_net":17419.0,"institution_net":-23519.0},{"date":"2026-09-22","retail_net":71444.0,"foreign_net":-33944.0,"institution_net":-37500.0},{"date":"2026-09-21","retail_net":569.0,"foreign_net":25401.0,"institution_net":-25970.0},{"date":"2026-09-18","retail_net":17651.0,"foreign_net":-11057.0,"institution_net":-6594.0},{"date":"2026-09-17","retail_net":-1816.0,"foreign_net":3471.0,"institution_net":-1655.0},{"date":"2026-09-16","retail_net":4639.0,"foreign_net":19471.0,"institution_net":-24110.0},{"date":"2026-09-15","retail_net":-29351.0,"foreign_net":67903.0,"institution_net":-38552.0},{"date":"2026-09-14","retail_net":-1651.0,"foreign_net":26672.0,"institution_net":-25021.0},{"date":"2026-09-11","retail_net":-2595.0,"foreign_net":31503.0,"institution_net":-28908.0},{"date":"2026-09-10","retail_net":-20631.0,"foreign_net":-221074.0,"institution_net":241705.0},{"date":"2026-09-09","retail_net":-23053.0,"foreign_net":45096.0,"institution_net":-22043.0},{"date":"2026-09-08","retail_net":15940.0,"foreign_net":70194.0,"institution_net":-86134.0},{"date":"2026-09-07","retail_net":-15666.0,"foreign_net":20763.0,"institution_net":-5097.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2505.0,"foreign_net":20373.0,"institution_net":-22878.0},"d3":{"retail_net":-3567.0,"foreign_net":27959.0,"institution_net":-24392.0},"d7":{"retail_net":109054.0,"foreign_net":-27514.0,"institution_net":-81540.0},"d14":{"retail_net":35269.0,"foreign_net":116579.0,"institution_net":-151848.0},"d30":{"retail_net":-17390.0,"foreign_net":234663.0,"institution_net":-217273.0}},"analysis":"최근 5일 외국인 순매수 -9.38만, 기관 순매수 7791.00. 30일 누적: 외국인 23.47만, 기관 -21.73만.","foreign_flow":-93772.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":7791.0},"insider_trades":[],"price_analysis":{"current":171300.0,"low_30d":143000.0,"support":150850.0,"high_30d":221500.0,"change_1d":2.2,"change_7d":-11.9,"change_30d":18.3,"resistance":213650.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.61,"per":19.91,"quarter":"2024-Q2"},{"pbr":1.58,"per":10.44,"quarter":"2024-Q3"},{"pbr":1.23,"per":7.36,"quarter":"2024-Q4"},{"pbr":1.13,"per":7.03,"quarter":"2025-Q1"},{"pbr":1.12,"per":6.91,"quarter":"2025-Q2"},{"pbr":1.31,"per":7.32,"quarter":"2025-Q3"},{"pbr":1.31,"per":8.77,"quarter":"2025-Q4"},{"pbr":2.67,"per":17.92,"quarter":"2026-Q1"},{"pbr":4.26,"per":29.4,"quarter":"2026-Q2"},{"pbr":6.87,"per":31.48,"quarter":"현재"}],"timeline":[{"close":67001.5547,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":42450.2695,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37163.3984,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":34135.6328,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":34428.6406,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44488.6406,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":46300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":160000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.91,"pbr_5y_low":1.12,"per_5y_avg":12.78,"per_5y_low":6.91,"current_pbr":6.87,"current_per":31.48,"pbr_5y_high":4.26,"per_5y_high":29.4,"pbr_5y_median":1.31,"per_5y_median":8.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 69% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +69.0%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 31.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":3.79,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":58.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":36.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":47.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.61,"per":19.91,"close":67001.5547,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.58,"per":10.44,"close":42450.2695,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.23,"per":7.36,"close":37163.3984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":7.03,"close":34135.6328,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":6.91,"close":34428.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.31,"per":7.32,"close":44488.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":8.77,"close":46300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.67,"per":17.92,"close":95200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.26,"per":29.4,"close":160000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"31.9배"},{"label":"PBR","value":"7.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.5%"}],"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":1130.92,"pbr":null,"per":null,"roa":0.03792992350472885,"roe":0.04537848553344559,"revenue":47322749669.0,"market_cap":null,"net_income":24385369638.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5838792485699591,"total_assets":642905848069.0,"total_equity":537377335346.0,"profit_margin":0.51529908571594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13795729585.0,"operating_margin":0.29152426013903526},{"eps":932.18,"pbr":4.72,"per":26.08,"roa":0.03247777609329035,"roe":0.039318408506528596,"revenue":28000000000.0,"market_cap":2391300000000.0,"net_income":20100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6891162031785715,"total_assets":617606376292.0,"total_equity":510154972312.0,"profit_margin":0.7178571428571429,"dividend_yield":0.97,"fiscal_quarter":"Q1","operating_income":9200000000.0,"operating_margin":0.32857142857142857},{"eps":1139.60485997228,"pbr":null,"per":null,"roa":0.03377824181470512,"roe":0.039014729898599804,"revenue":51400000000.0,"market_cap":null,"net_income":19800000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6287565726653697,"total_assets":584879159412.0,"total_equity":506377712478.0,"profit_margin":0.3852140077821012,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14200000000.0,"operating_margin":0.27626459143968873},{"eps":2238.9206592384694,"pbr":null,"per":null,"roa":0.0690441109920647,"roe":0.08044601660895229,"revenue":90600000000.0,"market_cap":null,"net_income":38900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6322743520640176,"total_assets":563670604586.0,"total_equity":483779526029.0,"profit_margin":0.42935982339955847,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41200000000.0,"operating_margin":0.45474613686534215},{"eps":1001.4709375513976,"pbr":null,"per":null,"roa":0.03119069454163905,"roe":0.03940607209930551,"revenue":34700000000.0,"market_cap":null,"net_income":17400000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5966347146685879,"total_assets":557276762138.0,"total_equity":441095707768.0,"profit_margin":0.5014409221902018,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8500000000.0,"operating_margin":0.24495677233429394},{"eps":897.8704957357357,"pbr":null,"per":null,"roa":0.029504737876321598,"roe":0.03620302177251104,"revenue":31151083814.0,"market_cap":null,"net_income":15628762455.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6508506915219461,"total_assets":529703484251.0,"total_equity":431697733775.0,"profit_margin":0.5017084653721127,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9539175189.0,"operating_margin":0.30622289888716103},{"eps":1940.75,"pbr":null,"per":null,"roa":0.08148389294308776,"roe":0.09698905184906652,"revenue":97833135386.0,"market_cap":null,"net_income":41847228479.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6744027631301045,"total_assets":513564423195.0,"total_equity":431463424801.0,"profit_margin":0.42774084990624117,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43209332324.0,"operating_margin":0.4416635749587076},{"eps":1144.3365368712357,"pbr":null,"per":null,"roa":0.042511473042333256,"roe":0.05170751573116899,"revenue":39056861825.0,"market_cap":null,"net_income":19838218029.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5764081229790406,"total_assets":466655625159.0,"total_equity":383662176542.0,"profit_margin":0.5079316950216852,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14277868297.0,"operating_margin":0.36556619323319123},{"eps":874.6536164713038,"pbr":null,"per":null,"roa":0.03441109144880113,"roe":0.04131716042698046,"revenue":40523650200.0,"market_cap":null,"net_income":15162994962.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6134847094055708,"total_assets":440642662688.0,"total_equity":366990248248.0,"profit_margin":0.37417643492540065,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15574828253.0,"operating_margin":0.38433922354309535},{"eps":1091.9295784854921,"pbr":null,"per":null,"roa":0.04357963415408987,"roe":0.05422915723969996,"revenue":38094447594.0,"market_cap":null,"net_income":18971668526.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.589428907154873,"total_assets":435333359131.0,"total_equity":349842584537.0,"profit_margin":0.49801663298008025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15420952017.0,"operating_margin":0.4048083904865141},{"eps":956.33,"pbr":null,"per":null,"roa":0.05136656059947192,"roe":0.060415877777023896,"revenue":39502563528.0,"market_cap":null,"net_income":20620688512.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6403683189590895,"total_assets":401441877193.0,"total_equity":341312404466.0,"profit_margin":0.522008869054378,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13998058279.0,"operating_margin":0.354358224601752},{"eps":441.82602724147256,"pbr":null,"per":null,"roa":0.01992510087192009,"roe":0.023626835664119997,"revenue":14855243202.0,"market_cap":null,"net_income":7659495941.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5879089745110455,"total_assets":384414412265.0,"total_equity":324186279106.0,"profit_margin":0.5156089225095138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":934131432.0,"operating_margin":0.06288227121547464}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3364.7392,"per":19.91,"date":"2024-06","close":67001.55,"source":"reported"},{"eps":3364.7392,"per":15.22,"date":"2024-07","close":51208.33,"source":"reported"},{"eps":3364.7392,"per":15.05,"date":"2024-08","close":50634.03,"source":"reported"},{"eps":4067.2497,"per":10.44,"date":"2024-09","close":42450.27,"source":"reported"},{"eps":4067.2497,"per":11.96,"date":"2024-10","close":48623.98,"source":"reported"},{"eps":4067.2497,"per":7.13,"date":"2024-11","close":29002.1,"source":"reported"},{"eps":5051.6697,"per":7.36,"date":"2024-12","close":37163.4,"source":"reported"},{"eps":5051.6697,"per":10.44,"date":"2025-01","close":52741.75,"source":"reported"},{"eps":5051.6697,"per":7.98,"date":"2025-02","close":40288.84,"source":"reported"},{"eps":4857.6106,"per":7.03,"date":"2025-03","close":34135.63,"source":"reported"},{"eps":4857.6106,"per":6.92,"date":"2025-04","close":33598.45,"source":"reported"},{"eps":4857.6106,"per":6.26,"date":"2025-05","close":30424.18,"source":"reported"},{"eps":4984.428,"per":6.91,"date":"2025-06","close":34428.64,"source":"reported"},{"eps":4984.428,"per":6.59,"date":"2025-07","close":32865.92,"source":"reported"},{"eps":4984.428,"per":6.72,"date":"2025-08","close":33500.78,"source":"reported"},{"eps":6079.0121,"per":7.32,"date":"2025-09","close":44488.64,"source":"reported"},{"eps":6079.0121,"per":7.89,"date":"2025-10","close":47955.92,"source":"reported"},{"eps":6079.0121,"per":7.23,"date":"2025-11","close":43951.46,"source":"reported"},{"eps":5277.867,"per":8.77,"date":"2025-12","close":46300.0,"source":"reported"},{"eps":5277.867,"per":14.95,"date":"2026-01","close":78900.0,"source":"reported"},{"eps":5277.867,"per":16.52,"date":"2026-02","close":87200.0,"source":"reported"},{"eps":5312.1765,"per":17.92,"date":"2026-03","close":95200.0,"source":"reported"},{"eps":5312.1765,"per":23.4,"date":"2026-04","close":124300.0,"source":"reported"},{"eps":5312.1765,"per":20.07,"date":"2026-05","close":106600.0,"source":"reported"},{"eps":5441.6255,"per":29.4,"date":"2026-06","close":160000.0,"source":"reported"},{"eps":5441.6255,"per":17.97,"date":"2026-07","close":97800.0,"source":"reported"},{"eps":5441.6255,"per":22.93,"date":"2026-08","close":124800.0,"source":"reported"},{"eps":5441.6255,"per":32.82,"date":"2026-09","close":178600.0,"source":"reported"},{"eps":5441.6255,"per":30.74,"date":"2026-10","close":167300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.93,"std":7.84,"count":29,"current":30.74,"lower_1sd":6.09,"upper_1sd":21.76},"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":"피에스케이홀딩스","phase":"above-fold","symbol_resolved":true}