{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:31:13.233868+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.9,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-27.9,"direction":"higher_better","percentile":26}],"summary":"매출 +6.9%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.7,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-21.6,"direction":"higher_better","percentile":25}],"summary":"RSI 37","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 55.78x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.26,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.76,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 4.8x","percentile":39}},"signals":[],"summary":"한국항공우주(047810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 9.94조. 현재가 102,000원, 전일 대비 -3.6%, 30일 -21.6%. PER 55.78배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 17.05만, 기관 순매수 36.95만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.27%","value_pct":0.27},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.27},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5375.7061910006305,"grade":"D","trend":"하락","atr_14":5885.714285714285,"rsi_14":36.673346693386776,"sma_20":104885.0,"sma_60":122796.66666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-5375.71)가 시그널선(-6408.76)을 상회합니다(골든크로스). 현재가가 SMA20(104885)과 SMA60(122797) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 93727~116043 (현재 위치 37%).","bb_lower":93726.81466366506,"bb_upper":116043.18533633494,"macd_signal":-6408.761234413882},"change_pct":-3.59,"chart_data":[{"date":"2024-11-07","open":60119,"high":60800,"low":59049,"close":60022,"volume":1460502,"rsi_14":73.96,"sma_20":56395.0,"sma_60":54716.67,"sma_120":53456.25},{"date":"2024-11-08","open":61606,"high":63389,"low":60319,"close":62399,"volume":1427816,"rsi_14":72.67,"sma_20":56905.0,"sma_60":54876.67,"sma_120":53528.75},{"date":"2024-11-11","open":63389,"high":68044,"low":63092,"close":67252,"volume":2704611,"rsi_14":78.11,"sma_20":57680.0,"sma_60":55103.33,"sma_120":53640.42},{"date":"2024-11-12","open":67945,"high":68639,"low":66162,"close":66856,"volume":1795779,"rsi_14":75.88,"sma_20":58440.0,"sma_60":55333.33,"sma_120":53745.42},{"date":"2024-11-13","open":66856,"high":67846,"low":64479,"close":65568,"volume":1364471,"rsi_14":71.23,"sma_20":59170.0,"sma_60":55521.67,"sma_120":53844.58},{"date":"2024-11-14","open":66361,"high":69926,"low":65172,"close":69035,"volume":1396474,"rsi_14":75.3,"sma_20":59985.0,"sma_60":55751.67,"sma_120":53965.42},{"date":"2024-11-15","open":68440,"high":68738,"low":63488,"close":65271,"volume":1678219,"rsi_14":69.66,"sma_20":60600.0,"sma_60":55873.33,"sma_120":54059.58},{"date":"2024-11-18","open":64677,"high":66460,"low":63983,"close":64776,"volume":804327,"rsi_14":65.32,"sma_20":61085.0,"sma_60":56006.67,"sma_120":54157.08},{"date":"2024-11-19","open":65172,"high":65568,"low":63191,"close":64677,"volume":722231,"rsi_14":61.67,"sma_20":61520.0,"sma_60":56125.0,"sma_120":54255.42},{"date":"2024-11-20","open":64677,"high":66261,"low":63488,"close":64677,"volume":594790,"rsi_14":66.04,"sma_20":61925.0,"sma_60":56253.33,"sma_120":54350.42},{"date":"2024-11-21","open":64182,"high":64677,"low":61507,"close":62102,"volume":1078594,"rsi_14":61.14,"sma_20":62200.0,"sma_60":56368.33,"sma_120":54417.08},{"date":"2024-11-22","open":62300,"high":64281,"low":62201,"close":63587,"volume":635149,"rsi_14":64.05,"sma_20":62550.0,"sma_60":56513.33,"sma_120":54463.75},{"date":"2024-11-25","open":64182,"high":64281,"low":60121,"close":61705,"volume":1496291,"rsi_14":56.91,"sma_20":62895.0,"sma_60":56621.67,"sma_120":54512.08},{"date":"2024-11-26","open":60814,"high":60913,"low":58437,"close":58734,"volume":1122878,"rsi_14":47.49,"sma_20":62970.0,"sma_60":56693.33,"sma_120":54557.08},{"date":"2024-11-27","open":58437,"high":59526,"low":58041,"close":58734,"volume":507095,"rsi_14":45.16,"sma_20":62935.0,"sma_60":56773.33,"sma_120":54619.58},{"date":"2024-11-28","open":58734,"high":60319,"low":58338,"close":59625,"volume":471520,"rsi_14":44.26,"sma_20":63020.0,"sma_60":56876.67,"sma_120":54682.08},{"date":"2024-11-29","open":59625,"high":60121,"low":57545,"close":57843,"volume":620097,"rsi_14":27.7,"sma_20":63060.0,"sma_60":56950.0,"sma_120":54736.25},{"date":"2024-12-02","open":58338,"high":60022,"low":57942,"close":59031,"volume":573312,"rsi_14":32.13,"sma_20":63170.0,"sma_60":57038.33,"sma_120":54807.92},{"date":"2024-12-03","open":59625,"high":60913,"low":58833,"close":60418,"volume":638734,"rsi_14":38.29,"sma_20":63275.0,"sma_60":57158.33,"sma_120":54888.75},{"date":"2024-12-04","open":58932,"high":60517,"low":58437,"close":59824,"volume":627653,"rsi_14":25.91,"sma_20":63265.0,"sma_60":57256.67,"sma_120":54958.75},{"date":"2024-12-05","open":60319,"high":60319,"low":56456,"close":57050,"volume":727780,"rsi_14":27.32,"sma_20":63060.0,"sma_60":57335.0,"sma_120":55009.58},{"date":"2024-12-06","open":56357,"high":56753,"low":53584,"close":54673,"volume":921163,"rsi_14":24.75,"sma_20":62670.0,"sma_60":57386.67,"sma_120":55042.92},{"date":"2024-12-09","open":52494,"high":53683,"low":51207,"close":51405,"volume":1011189,"rsi_14":21.37,"sma_20":61870.0,"sma_60":57401.67,"sma_120":55048.75},{"date":"2024-12-10","open":51900,"high":52989,"low":50414,"close":52395,"volume":984553,"rsi_14":24.59,"sma_20":61140.0,"sma_60":57435.0,"sma_120":55060.42},{"date":"2024-12-11","open":52791,"high":54970,"low":52197,"close":54772,"volume":603575,"rsi_14":34.71,"sma_20":60595.0,"sma_60":57501.67,"sma_120":55079.58},{"date":"2024-12-12","open":55366,"high":55961,"low":54376,"close":54574,"volume":883515,"rsi_14":30.13,"sma_20":59865.0,"sma_60":57583.33,"sma_120":55095.42},{"date":"2024-12-13","open":54574,"high":55069,"low":53485,"close":54871,"volume":484425,"rsi_14":33.8,"sma_20":59340.0,"sma_60":57635.0,"sma_120":55107.92},{"date":"2024-12-16","open":56456,"high":56555,"low":54475,"close":54673,"volume":393681,"rsi_14":38.92,"sma_20":58830.0,"sma_60":57671.67,"sma_120":55127.92},{"date":"2024-12-17","open":54673,"high":54673,"low":53386,"close":53881,"volume":458678,"rsi_14":37.31,"sma_20":58285.0,"sma_60":57685.0,"sma_120":55149.58},{"date":"2024-12-18","open":54079,"high":54475,"low":53485,"close":53782,"volume":223685,"rsi_14":34.05,"sma_20":57735.0,"sma_60":57713.33,"sma_120":55155.42},{"date":"2024-12-19","open":52494,"high":54475,"low":51900,"close":53881,"volume":452436,"rsi_14":38.1,"sma_20":57320.0,"sma_60":57730.0,"sma_120":55162.92},{"date":"2024-12-20","open":53881,"high":54475,"low":53386,"close":53584,"volume":380398,"rsi_14":32.7,"sma_20":56815.0,"sma_60":57728.33,"sma_120":55180.42},{"date":"2024-12-23","open":54178,"high":55664,"low":53782,"close":55366,"volume":491670,"rsi_14":34.36,"sma_20":56495.0,"sma_60":57756.67,"sma_120":55216.25},{"date":"2024-12-24","open":56654,"high":56852,"low":54574,"close":55366,"volume":450678,"rsi_14":35.67,"sma_20":56325.0,"sma_60":57801.67,"sma_120":55240.42},{"date":"2024-12-26","open":55763,"high":55763,"low":54673,"close":55168,"volume":321394,"rsi_14":42.75,"sma_20":56145.0,"sma_60":57846.67,"sma_120":55281.25},{"date":"2024-12-27","open":54871,"high":55565,"low":53287,"close":53881,"volume":353186,"rsi_14":46.67,"sma_20":55855.0,"sma_60":57885.0,"sma_120":55328.33},{"date":"2024-12-30","open":53782,"high":54772,"low":53584,"close":54376,"volume":247185,"rsi_14":66.3,"sma_20":55680.0,"sma_60":57936.67,"sma_120":55376.67},{"date":"2025-01-02","open":54574,"high":55862,"low":54475,"close":55267,"volume":606921,"rsi_14":65.93,"sma_20":55490.0,"sma_60":57998.33,"sma_120":55432.92},{"date":"2025-01-03","open":55565,"high":56060,"low":55069,"close":55466,"volume":445180,"rsi_14":55.07,"sma_20":55240.0,"sma_60":58043.33,"sma_120":55487.92},{"date":"2025-01-06","open":55763,"high":55862,"low":54970,"close":55069,"volume":358837,"rsi_14":53.52,"sma_20":55000.0,"sma_60":58071.67,"sma_120":55535.42},{"date":"2025-01-07","open":55366,"high":56159,"low":55069,"close":55069,"volume":549265,"rsi_14":51.47,"sma_20":54900.0,"sma_60":58118.33,"sma_120":55579.58},{"date":"2025-01-08","open":54673,"high":54772,"low":52989,"close":53584,"volume":775119,"rsi_14":43.21,"sma_20":54845.0,"sma_60":58140.0,"sma_120":55617.08},{"date":"2025-01-09","open":53485,"high":54079,"low":52098,"close":53881,"volume":675716,"rsi_14":50.0,"sma_20":54970.0,"sma_60":58173.33,"sma_120":55660.0},{"date":"2025-01-10","open":53782,"high":53782,"low":52098,"close":52197,"volume":881968,"rsi_14":41.3,"sma_20":54960.0,"sma_60":58180.0,"sma_120":55690.42},{"date":"2025-01-13","open":51900,"high":52296,"low":51504,"close":51702,"volume":448089,"rsi_14":38.54,"sma_20":54805.0,"sma_60":58190.0,"sma_120":55713.75},{"date":"2025-01-14","open":51801,"high":52593,"low":51801,"close":52296,"volume":434782,"rsi_14":43.43,"sma_20":54690.0,"sma_60":58180.0,"sma_120":55746.25},{"date":"2025-01-15","open":52890,"high":52890,"low":52197,"close":52494,"volume":406982,"rsi_14":32.53,"sma_20":54570.0,"sma_60":58170.0,"sma_120":55771.25},{"date":"2025-01-16","open":52989,"high":53386,"low":51603,"close":52098,"volume":638394,"rsi_14":31.03,"sma_20":54440.0,"sma_60":58118.33,"sma_120":55800.42},{"date":"2025-01-17","open":52989,"high":54079,"low":52494,"close":53287,"volume":888216,"rsi_14":40.21,"sma_20":54410.0,"sma_60":58071.67,"sma_120":55839.58},{"date":"2025-01-20","open":53584,"high":54376,"low":52890,"close":53287,"volume":487846,"rsi_14":46.43,"sma_20":54385.0,"sma_60":58015.0,"sma_120":55880.42},{"date":"2025-01-21","open":53980,"high":55168,"low":53287,"close":53683,"volume":684657,"rsi_14":45.78,"sma_20":54375.0,"sma_60":57965.0,"sma_120":55917.92},{"date":"2025-01-22","open":54178,"high":54475,"low":52692,"close":53088,"volume":615576,"rsi_14":36.25,"sma_20":54350.0,"sma_60":57905.0,"sma_120":55942.92},{"date":"2025-01-23","open":53088,"high":53386,"low":51801,"close":51999,"volume":603776,"rsi_14":30.34,"sma_20":54180.0,"sma_60":57856.67,"sma_120":55966.67},{"date":"2025-01-24","open":52098,"high":53088,"low":51999,"close":52890,"volume":522744,"rsi_14":38.3,"sma_20":54055.0,"sma_60":57783.33,"sma_120":55985.83},{"date":"2025-01-31","open":53386,"high":53584,"low":52296,"close":52791,"volume":526308,"rsi_14":37.89,"sma_20":53935.0,"sma_60":57671.67,"sma_120":55975.0},{"date":"2025-02-03","open":51999,"high":52296,"low":50117,"close":50513,"volume":688204,"rsi_14":34.95,"sma_20":53765.0,"sma_60":57546.67,"sma_120":55924.17},{"date":"2025-02-04","open":50810,"high":52395,"low":50612,"close":51702,"volume":539236,"rsi_14":40.18,"sma_20":53630.0,"sma_60":57456.67,"sma_120":55884.17},{"date":"2025-02-05","open":51999,"high":52197,"low":51306,"close":51801,"volume":337503,"rsi_14":47.92,"sma_20":53455.0,"sma_60":57371.67,"sma_120":55841.67},{"date":"2025-02-06","open":51999,"high":52098,"low":51207,"close":51702,"volume":696896,"rsi_14":50.0,"sma_20":53265.0,"sma_60":57260.0,"sma_120":55816.67},{"date":"2025-02-07","open":51306,"high":52296,"low":50909,"close":51207,"volume":883097,"rsi_14":43.96,"sma_20":53070.0,"sma_60":57111.67,"sma_120":55829.17},{"date":"2025-02-10","open":50909,"high":51008,"low":49424,"close":49473,"volume":1484580,"rsi_14":35.68,"sma_20":52787.5,"sma_60":56915.83,"sma_120":55816.25},{"date":"2025-02-11","open":49721,"high":49919,"low":48582,"close":49374,"volume":1393310,"rsi_14":36.71,"sma_20":52575.0,"sma_60":56696.67,"sma_120":55786.67},{"date":"2025-02-12","open":49820,"high":53881,"low":49473,"close":53485,"volume":3617556,"rsi_14":50.75,"sma_20":52555.0,"sma_60":56465.0,"sma_120":55784.17},{"date":"2025-02-13","open":53187,"high":54871,"low":52296,"close":54475,"volume":1894298,"rsi_14":54.2,"sma_20":52670.0,"sma_60":56256.67,"sma_120":55795.0},{"date":"2025-02-14","open":54475,"high":54574,"low":53386,"close":54277,"volume":944108,"rsi_14":52.13,"sma_20":52800.0,"sma_60":56066.67,"sma_120":55794.17},{"date":"2025-02-17","open":54376,"high":54376,"low":53187,"close":53782,"volume":1214092,"rsi_14":52.5,"sma_20":52875.0,"sma_60":55810.0,"sma_120":55780.83},{"date":"2025-02-18","open":54376,"high":59625,"low":54277,"close":57744,"volume":4402358,"rsi_14":67.16,"sma_20":53140.0,"sma_60":55683.33,"sma_120":55778.33},{"date":"2025-02-19","open":57942,"high":58437,"low":56654,"close":57744,"volume":1519421,"rsi_14":65.31,"sma_20":53425.0,"sma_60":55565.0,"sma_120":55785.83},{"date":"2025-02-20","open":57744,"high":66559,"low":56456,"close":61804,"volume":8152864,"rsi_14":72.75,"sma_20":53855.0,"sma_60":55516.67,"sma_120":55820.83},{"date":"2025-02-21","open":60715,"high":63092,"low":60517,"close":61111,"volume":2115570,"rsi_14":79.08,"sma_20":54250.0,"sma_60":55456.67,"sma_120":55855.0},{"date":"2025-02-24","open":60022,"high":61309,"low":58635,"close":59328,"volume":1078251,"rsi_14":70.26,"sma_20":54535.0,"sma_60":55410.0,"sma_120":55889.17},{"date":"2025-02-25","open":58437,"high":60319,"low":57942,"close":59824,"volume":929082,"rsi_14":70.88,"sma_20":54875.0,"sma_60":55346.67,"sma_120":55930.0},{"date":"2025-02-26","open":59724,"high":61111,"low":59031,"close":59427,"volume":767761,"rsi_14":69.8,"sma_20":55250.0,"sma_60":55308.33,"sma_120":55965.0},{"date":"2025-02-27","open":59328,"high":65766,"low":59229,"close":64479,"volume":4790019,"rsi_14":77.57,"sma_20":55835.0,"sma_60":55405.0,"sma_120":56049.17},{"date":"2025-02-28","open":63587,"high":64974,"low":62003,"close":62498,"volume":1942088,"rsi_14":76.78,"sma_20":56325.0,"sma_60":55468.33,"sma_120":56120.83},{"date":"2025-03-04","open":63587,"high":67351,"low":63587,"close":67054,"volume":3412801,"rsi_14":80.72,"sma_20":57160.0,"sma_60":55593.33,"sma_120":56235.0},{"date":"2025-03-05","open":66063,"high":69233,"low":65865,"close":68837,"volume":2501713,"rsi_14":79.03,"sma_20":58025.0,"sma_60":55778.33,"sma_120":56364.17},{"date":"2025-03-06","open":68837,"high":78246,"low":68738,"close":75671,"volume":5971628,"rsi_14":82.82,"sma_20":59230.0,"sma_60":56058.33,"sma_120":56548.33},{"date":"2025-03-07","open":75275,"high":79236,"low":73888,"close":78939,"volume":3321429,"rsi_14":84.87,"sma_20":60605.0,"sma_60":56370.0,"sma_120":56764.17},{"date":"2025-03-10","open":79137,"high":83991,"low":78543,"close":83000,"volume":3695949,"rsi_14":87.53,"sma_20":62210.0,"sma_60":56760.0,"sma_120":57008.33},{"date":"2025-03-11","open":80821,"high":84585,"low":80425,"close":84189,"volume":2090585,"rsi_14":86.58,"sma_20":63962.5,"sma_60":57216.67,"sma_120":57275.83},{"date":"2025-03-12","open":84585,"high":85872,"low":78741,"close":81217,"volume":2862334,"rsi_14":80.0,"sma_20":65570.0,"sma_60":57663.33,"sma_120":57525.0},{"date":"2025-03-13","open":82505,"high":87061,"low":81316,"close":83495,"volume":2747199,"rsi_14":79.05,"sma_20":67085.0,"sma_60":58203.33,"sma_120":57802.5},{"date":"2025-03-14","open":84189,"high":86566,"low":83297,"close":84882,"volume":1249494,"rsi_14":81.25,"sma_20":68620.0,"sma_60":58750.0,"sma_120":58092.5},{"date":"2025-03-17","open":84783,"high":94688,"low":84684,"close":94093,"volume":4066136,"rsi_14":88.24,"sma_20":70630.0,"sma_60":59411.67,"sma_120":58456.67},{"date":"2025-03-18","open":96173,"high":97065,"low":84189,"close":84189,"volume":5782025,"rsi_14":72.2,"sma_20":72165.0,"sma_60":59910.0,"sma_120":58746.67},{"date":"2025-03-19","open":85872,"high":90726,"low":85773,"close":87754,"volume":3830778,"rsi_14":74.4,"sma_20":73680.0,"sma_60":60463.33,"sma_120":59049.17},{"date":"2025-03-20","open":86962,"high":87655,"low":83297,"close":85080,"volume":2077408,"rsi_14":68.51,"sma_20":75060.0,"sma_60":60975.0,"sma_120":59323.33},{"date":"2025-03-21","open":81911,"high":85179,"low":81217,"close":83892,"volume":2153709,"rsi_14":69.49,"sma_20":76175.0,"sma_60":61480.0,"sma_120":59582.5},{"date":"2025-03-24","open":84486,"high":84981,"low":82208,"close":83099,"volume":575459,"rsi_14":65.7,"sma_20":77285.0,"sma_60":61973.33,"sma_120":59843.33},{"date":"2025-03-25","open":82703,"high":83297,"low":79930,"close":81217,"volume":1341700,"rsi_14":62.09,"sma_20":78390.0,"sma_60":62433.33,"sma_120":60081.67},{"date":"2025-03-26","open":81217,"high":82010,"low":77156,"close":78246,"volume":1183772,"rsi_14":52.72,"sma_20":79320.0,"sma_60":62848.33,"sma_120":60288.33},{"date":"2025-03-27","open":79236,"high":79732,"low":76463,"close":76760,"volume":757160,"rsi_14":47.61,"sma_20":80195.0,"sma_60":63208.33,"sma_120":60482.5},{"date":"2025-03-28","open":77454,"high":77454,"low":73294,"close":73987,"volume":1027570,"rsi_14":39.82,"sma_20":80675.0,"sma_60":63521.67,"sma_120":60661.67},{"date":"2025-03-31","open":72491,"high":76380,"low":71195,"close":74785,"volume":1374714,"rsi_14":38.58,"sma_20":81270.0,"sma_60":63843.33,"sma_120":60845.0},{"date":"2025-04-01","open":76480,"high":79970,"low":76380,"close":79471,"volume":1333276,"rsi_14":47.47,"sma_20":81870.0,"sma_60":64265.0,"sma_120":61075.0},{"date":"2025-04-02","open":80867,"high":80967,"low":74087,"close":75184,"volume":1317495,"rsi_14":40.63,"sma_20":82165.0,"sma_60":64606.67,"sma_120":61271.67},{"date":"2025-04-03","open":73488,"high":78374,"low":72092,"close":77976,"volume":963456,"rsi_14":42.33,"sma_20":82255.0,"sma_60":64980.0,"sma_120":61489.17},{"date":"2025-04-04","open":77377,"high":78474,"low":73987,"close":77178,"volume":1069751,"rsi_14":28.22,"sma_20":82140.0,"sma_60":65336.67,"sma_120":61690.0},{"date":"2025-04-07","open":74286,"high":74386,"low":70796,"close":71993,"volume":786926,"rsi_14":32.02,"sma_20":81560.0,"sma_60":65613.33,"sma_120":61842.5},{"date":"2025-04-08","open":74286,"high":74884,"low":72292,"close":73090,"volume":613185,"rsi_14":26.89,"sma_20":80975.0,"sma_60":65908.33,"sma_120":62013.33},{"date":"2025-04-09","open":72900,"high":74100,"low":70600,"close":71500,"volume":633696,"rsi_14":27.64,"sma_20":80450.0,"sma_60":66198.33,"sma_120":62169.17},{"date":"2025-04-10","open":76081,"high":76380,"low":73189,"close":75383,"volume":822643,"rsi_14":37.04,"sma_20":80015.0,"sma_60":66551.67,"sma_120":62362.5},{"date":"2025-04-11","open":74685,"high":76679,"low":73488,"close":76380,"volume":681274,"rsi_14":39.66,"sma_20":79560.0,"sma_60":66950.0,"sma_120":62565.0},{"date":"2025-04-14","open":78075,"high":78574,"low":76280,"close":76978,"volume":741584,"rsi_14":42.94,"sma_20":78670.0,"sma_60":67366.67,"sma_120":62778.33},{"date":"2025-04-15","open":77477,"high":77976,"low":75981,"close":77577,"volume":596767,"rsi_14":48.1,"sma_20":78310.0,"sma_60":67783.33,"sma_120":62981.67},{"date":"2025-04-16","open":78474,"high":83061,"low":78474,"close":79372,"volume":1460851,"rsi_14":53.29,"sma_20":77860.0,"sma_60":68226.67,"sma_120":63198.33},{"date":"2025-04-17","open":81565,"high":83061,"low":79870,"close":81765,"volume":1044289,"rsi_14":61.59,"sma_20":77665.0,"sma_60":68716.67,"sma_120":63417.5},{"date":"2025-04-18","open":82562,"high":82562,"low":79770,"close":80169,"volume":639382,"rsi_14":58.23,"sma_20":77450.0,"sma_60":69160.0,"sma_120":63615.83},{"date":"2025-04-21","open":80867,"high":82762,"low":79571,"close":80269,"volume":593742,"rsi_14":51.42,"sma_20":77280.0,"sma_60":69605.0,"sma_120":63810.0},{"date":"2025-04-22","open":79571,"high":85753,"low":79571,"close":82961,"volume":1253139,"rsi_14":64.66,"sma_20":77340.0,"sma_60":70088.33,"sma_120":64026.67},{"date":"2025-04-23","open":83859,"high":83859,"low":79770,"close":80169,"volume":884042,"rsi_14":54.14,"sma_20":77410.0,"sma_60":70535.0,"sma_120":64220.0},{"date":"2025-04-24","open":80768,"high":82861,"low":79970,"close":81864,"volume":509538,"rsi_14":58.55,"sma_20":77640.0,"sma_60":71028.33,"sma_120":64442.5},{"date":"2025-04-25","open":81864,"high":82463,"low":80768,"close":82263,"volume":424369,"rsi_14":72.69,"sma_20":78030.0,"sma_60":71513.33,"sma_120":64648.33},{"date":"2025-04-28","open":83061,"high":83659,"low":80668,"close":81466,"volume":658332,"rsi_14":68.75,"sma_20":78365.0,"sma_60":71986.67,"sma_120":64829.17},{"date":"2025-04-29","open":81565,"high":83061,"low":80867,"close":82762,"volume":569067,"rsi_14":76.26,"sma_20":78530.0,"sma_60":72520.0,"sma_120":65033.33},{"date":"2025-04-30","open":82762,"high":83759,"low":81166,"close":82562,"volume":750289,"rsi_14":70.0,"sma_20":78900.0,"sma_60":73030.0,"sma_120":65243.33},{"date":"2025-05-02","open":80867,"high":85653,"low":80169,"close":85055,"volume":1053624,"rsi_14":72.31,"sma_20":79255.0,"sma_60":73580.0,"sma_120":65475.83},{"date":"2025-05-07","open":86750,"high":88346,"low":86052,"close":87747,"volume":1082767,"rsi_14":75.0,"sma_20":79785.0,"sma_60":74176.67,"sma_120":65718.33},{"date":"2025-05-08","open":88047,"high":91237,"low":85454,"close":88047,"volume":1162842,"rsi_14":74.65,"sma_20":80590.0,"sma_60":74786.67,"sma_120":65949.17},{"date":"2025-05-09","open":90639,"high":96622,"low":90539,"close":92833,"volume":2491222,"rsi_14":77.78,"sma_20":81580.0,"sma_60":75505.83,"sma_120":66210.83},{"date":"2025-05-12","open":94029,"high":94129,"low":85653,"close":86451,"volume":1437311,"rsi_14":58.3,"sma_20":82340.0,"sma_60":76120.0,"sma_120":66408.33},{"date":"2025-05-13","open":84257,"high":87349,"low":82861,"close":85853,"volume":919389,"rsi_14":60.44,"sma_20":82865.0,"sma_60":76655.0,"sma_120":66560.0},{"date":"2025-05-14","open":86152,"high":92035,"low":86152,"close":90340,"volume":1159332,"rsi_14":65.93,"sma_20":83565.0,"sma_60":77248.33,"sma_120":66752.5},{"date":"2025-05-15","open":90938,"high":90938,"low":88146,"close":88545,"volume":517041,"rsi_14":59.09,"sma_20":84145.0,"sma_60":77815.0,"sma_120":66940.83},{"date":"2025-05-16","open":89443,"high":90938,"low":89443,"close":89841,"volume":503151,"rsi_14":66.55,"sma_20":84760.0,"sma_60":78411.67,"sma_120":67110.83},{"date":"2025-05-19","open":86750,"high":89343,"low":85255,"close":89143,"volume":745386,"rsi_14":62.9,"sma_20":85250.0,"sma_60":78930.0,"sma_120":67306.67},{"date":"2025-05-20","open":89542,"high":89642,"low":85753,"close":86252,"volume":912035,"rsi_14":56.49,"sma_20":85475.0,"sma_60":79400.0,"sma_120":67482.5},{"date":"2025-05-21","open":87747,"high":88246,"low":86451,"close":87448,"volume":536310,"rsi_14":59.62,"sma_20":85840.0,"sma_60":79821.67,"sma_120":67669.17},{"date":"2025-05-22","open":86651,"high":88745,"low":85454,"close":86850,"volume":446540,"rsi_14":56.72,"sma_20":86170.0,"sma_60":80245.0,"sma_120":67850.83},{"date":"2025-05-23","open":87149,"high":87747,"low":85953,"close":87349,"volume":443438,"rsi_14":57.79,"sma_20":86390.0,"sma_60":80706.67,"sma_120":68058.33},{"date":"2025-05-26","open":86351,"high":88645,"low":84357,"close":88047,"volume":712133,"rsi_14":55.17,"sma_20":86785.0,"sma_60":81171.67,"sma_120":68259.17},{"date":"2025-05-27","open":89243,"high":90041,"low":87947,"close":88844,"volume":581605,"rsi_14":52.03,"sma_20":87135.0,"sma_60":81656.67,"sma_120":68482.5},{"date":"2025-05-28","open":88645,"high":88944,"low":83360,"close":83759,"volume":1229543,"rsi_14":43.26,"sma_20":87210.0,"sma_60":81971.67,"sma_120":68688.33},{"date":"2025-05-29","open":84457,"high":84856,"low":83061,"close":83958,"volume":713120,"rsi_14":33.7,"sma_20":87335.0,"sma_60":82323.33,"sma_120":68895.83},{"date":"2025-05-30","open":83559,"high":83958,"low":82014,"close":83360,"volume":799439,"rsi_14":42.79,"sma_20":87365.0,"sma_60":82588.33,"sma_120":69090.83},{"date":"2025-06-02","open":83460,"high":84357,"low":82762,"close":83559,"volume":335361,"rsi_14":44.55,"sma_20":87415.0,"sma_60":82826.67,"sma_120":69302.5},{"date":"2025-06-04","open":87548,"high":88645,"low":84158,"close":86950,"volume":1372220,"rsi_14":41.5,"sma_20":87510.0,"sma_60":83006.67,"sma_120":69532.5},{"date":"2025-06-05","open":87847,"high":92434,"low":87747,"close":88944,"volume":1492209,"rsi_14":50.99,"sma_20":87570.0,"sma_60":83165.0,"sma_120":69767.5},{"date":"2025-06-09","open":87747,"high":87847,"low":83759,"close":84457,"volume":1078921,"rsi_14":38.46,"sma_20":87390.0,"sma_60":83180.0,"sma_120":69970.0},{"date":"2025-06-10","open":85055,"high":89642,"low":84457,"close":89542,"volume":1335187,"rsi_14":50.72,"sma_20":87225.0,"sma_60":83260.0,"sma_120":70238.33},{"date":"2025-06-11","open":90440,"high":90440,"low":85953,"close":87648,"volume":1020111,"rsi_14":52.61,"sma_20":87285.0,"sma_60":83358.33,"sma_120":70510.83},{"date":"2025-06-12","open":88146,"high":90739,"low":87249,"close":90240,"volume":1211455,"rsi_14":54.96,"sma_20":87505.0,"sma_60":83461.67,"sma_120":70832.5},{"date":"2025-06-13","open":89742,"high":98516,"low":88047,"close":97420,"volume":2899469,"rsi_14":65.23,"sma_20":87860.0,"sma_60":83661.67,"sma_120":71205.83},{"date":"2025-06-16","open":101109,"high":101508,"low":95824,"close":98516,"volume":2017476,"rsi_14":65.82,"sma_20":88360.0,"sma_60":83725.0,"sma_120":71568.33},{"date":"2025-06-17","open":95724,"high":97918,"low":94727,"close":96223,"volume":1069649,"rsi_14":61.08,"sma_20":88680.0,"sma_60":83916.67,"sma_120":71913.33},{"date":"2025-06-18","open":97719,"high":98018,"low":95226,"close":96622,"volume":761963,"rsi_14":60.66,"sma_20":89055.0,"sma_60":84055.0,"sma_120":72259.17},{"date":"2025-06-19","open":95924,"high":97420,"low":93830,"close":97021,"volume":727310,"rsi_14":70.85,"sma_20":89595.0,"sma_60":84245.0,"sma_120":72610.0},{"date":"2025-06-20","open":96422,"high":97220,"low":93730,"close":94628,"volume":823678,"rsi_14":65.69,"sma_20":89955.0,"sma_60":84415.0,"sma_120":72947.5},{"date":"2025-06-23","open":96123,"high":97220,"low":93830,"close":94727,"volume":785559,"rsi_14":66.96,"sma_20":90350.0,"sma_60":84600.0,"sma_120":73286.67},{"date":"2025-06-24","open":92534,"high":92633,"low":89343,"close":90839,"volume":1020392,"rsi_14":59.79,"sma_20":90525.0,"sma_60":84751.67,"sma_120":73592.5},{"date":"2025-06-25","open":91836,"high":92434,"low":89044,"close":89642,"volume":734570,"rsi_14":53.85,"sma_20":90605.0,"sma_60":84933.33,"sma_120":73890.83},{"date":"2025-06-26","open":90639,"high":96821,"low":87747,"close":94428,"volume":1670929,"rsi_14":57.26,"sma_20":90885.0,"sma_60":85220.0,"sma_120":74214.17},{"date":"2025-06-27","open":92534,"high":93930,"low":90240,"close":90938,"volume":801809,"rsi_14":58.81,"sma_20":91245.0,"sma_60":85495.0,"sma_120":74508.33},{"date":"2025-06-30","open":90639,"high":91935,"low":89443,"close":89542,"volume":392577,"rsi_14":50.0,"sma_20":91525.0,"sma_60":85741.67,"sma_120":74792.5},{"date":"2025-07-01","open":89443,"high":93132,"low":88944,"close":89542,"volume":623434,"rsi_14":53.04,"sma_20":91835.0,"sma_60":85910.0,"sma_120":75087.5},{"date":"2025-07-02","open":90440,"high":90739,"low":87249,"close":89143,"volume":568820,"rsi_14":48.11,"sma_20":92115.0,"sma_60":86143.33,"sma_120":75375.0},{"date":"2025-07-03","open":89343,"high":89841,"low":87648,"close":88645,"volume":558834,"rsi_14":30.36,"sma_20":92200.0,"sma_60":86321.67,"sma_120":75650.83},{"date":"2025-07-04","open":88944,"high":92135,"low":84357,"close":84457,"volume":866675,"rsi_14":22.35,"sma_20":91975.0,"sma_60":86443.33,"sma_120":75890.0},{"date":"2025-07-07","open":82961,"high":85853,"low":82861,"close":85255,"volume":533426,"rsi_14":27.08,"sma_20":92015.0,"sma_60":86665.0,"sma_120":76139.17},{"date":"2025-07-08","open":85354,"high":86152,"low":84058,"close":85853,"volume":515613,"rsi_14":27.69,"sma_20":91830.0,"sma_60":86878.33,"sma_120":76393.33},{"date":"2025-07-09","open":86750,"high":88346,"low":85853,"close":86651,"volume":499962,"rsi_14":28.86,"sma_20":91780.0,"sma_60":87135.0,"sma_120":76666.67},{"date":"2025-07-10","open":86451,"high":87548,"low":85554,"close":86451,"volume":561726,"rsi_14":31.7,"sma_20":91590.0,"sma_60":87320.0,"sma_120":76935.83},{"date":"2025-07-11","open":86451,"high":86750,"low":84656,"close":85653,"volume":598215,"rsi_14":30.3,"sma_20":91000.0,"sma_60":87475.0,"sma_120":77212.5},{"date":"2025-07-14","open":85354,"high":86750,"low":84756,"close":85155,"volume":349414,"rsi_14":35.53,"sma_20":90330.0,"sma_60":87611.67,"sma_120":77489.17},{"date":"2025-07-15","open":85255,"high":88745,"low":85155,"close":88645,"volume":653368,"rsi_14":47.73,"sma_20":89950.0,"sma_60":87796.67,"sma_120":77790.0},{"date":"2025-07-16","open":87947,"high":88346,"low":86950,"close":87947,"volume":289540,"rsi_14":31.84,"sma_20":89515.0,"sma_60":87940.0,"sma_120":78083.33},{"date":"2025-07-17","open":88545,"high":90240,"low":87747,"close":90041,"volume":451672,"rsi_14":47.27,"sma_20":89165.0,"sma_60":88078.33,"sma_120":78397.5},{"date":"2025-07-18","open":90440,"high":90440,"low":88445,"close":90141,"volume":237712,"rsi_14":51.97,"sma_20":88940.0,"sma_60":88245.0,"sma_120":78702.5},{"date":"2025-07-21","open":90141,"high":91237,"low":89841,"close":91237,"volume":380602,"rsi_14":55.21,"sma_20":88765.0,"sma_60":88428.33,"sma_120":79016.67},{"date":"2025-07-22","open":90639,"high":91138,"low":88246,"close":89642,"volume":410747,"rsi_14":51.43,"sma_20":88705.0,"sma_60":88540.0,"sma_120":79314.17},{"date":"2025-07-23","open":90041,"high":94428,"low":89343,"close":91935,"volume":853345,"rsi_14":58.55,"sma_20":88820.0,"sma_60":88736.67,"sma_120":79635.83},{"date":"2025-07-24","open":91935,"high":93132,"low":91337,"close":92334,"volume":359719,"rsi_14":75.48,"sma_20":88715.0,"sma_60":88911.67,"sma_120":79970.0},{"date":"2025-07-25","open":92135,"high":92733,"low":91337,"close":92534,"volume":290724,"rsi_14":74.5,"sma_20":88795.0,"sma_60":89083.33,"sma_120":80298.33},{"date":"2025-07-28","open":93531,"high":100311,"low":93531,"close":98217,"volume":2408636,"rsi_14":81.0,"sma_20":89230.0,"sma_60":89363.33,"sma_120":80675.0},{"date":"2025-07-29","open":97220,"high":104100,"low":96024,"close":100212,"volume":2395577,"rsi_14":82.08,"sma_20":89765.0,"sma_60":89655.0,"sma_120":81087.5},{"date":"2025-07-30","open":99414,"high":99414,"low":93531,"close":94229,"volume":1975502,"rsi_14":64.44,"sma_20":90020.0,"sma_60":89850.0,"sma_120":81440.0},{"date":"2025-07-31","open":93232,"high":95425,"low":91736,"close":94229,"volume":818386,"rsi_14":66.41,"sma_20":90300.0,"sma_60":90003.33,"sma_120":81791.67},{"date":"2025-08-01","open":93730,"high":95026,"low":89243,"close":90639,"volume":837731,"rsi_14":59.39,"sma_20":90610.0,"sma_60":90051.67,"sma_120":82114.17},{"date":"2025-08-04","open":89841,"high":92733,"low":88745,"close":92534,"volume":421219,"rsi_14":57.04,"sma_20":90975.0,"sma_60":90126.67,"sma_120":82456.67},{"date":"2025-08-05","open":93730,"high":94328,"low":92833,"close":94328,"volume":370889,"rsi_14":61.11,"sma_20":91400.0,"sma_60":90151.67,"sma_120":82828.75},{"date":"2025-08-06","open":93830,"high":96323,"low":93431,"close":94827,"volume":602714,"rsi_14":58.82,"sma_20":91810.0,"sma_60":90291.67,"sma_120":83205.83},{"date":"2025-08-07","open":94528,"high":95226,"low":92534,"close":93232,"volume":329504,"rsi_14":55.4,"sma_20":92150.0,"sma_60":90415.0,"sma_120":83535.0},{"date":"2025-08-08","open":91038,"high":91736,"low":89443,"close":90539,"volume":751661,"rsi_14":48.84,"sma_20":92395.0,"sma_60":90418.33,"sma_120":83833.33},{"date":"2025-08-11","open":90240,"high":90839,"low":88545,"close":89941,"volume":299477,"rsi_14":50.51,"sma_20":92635.0,"sma_60":90441.67,"sma_120":84128.33},{"date":"2025-08-12","open":90539,"high":90938,"low":87847,"close":88047,"volume":413610,"rsi_14":43.25,"sma_20":92605.0,"sma_60":90411.67,"sma_120":84411.67},{"date":"2025-08-13","open":88844,"high":89642,"low":86750,"close":89143,"volume":440478,"rsi_14":44.59,"sma_20":92665.0,"sma_60":90411.67,"sma_120":84670.83},{"date":"2025-08-14","open":89642,"high":90739,"low":88545,"close":90639,"volume":393065,"rsi_14":46.93,"sma_20":92695.0,"sma_60":90485.0,"sma_120":84942.5},{"date":"2025-08-18","open":89742,"high":91038,"low":89243,"close":90539,"volume":344285,"rsi_14":34.78,"sma_20":92715.0,"sma_60":90536.67,"sma_120":85179.17},{"date":"2025-08-19","open":90141,"high":90539,"low":86252,"close":86351,"volume":669796,"rsi_14":24.73,"sma_20":92470.0,"sma_60":90528.33,"sma_120":85386.67},{"date":"2025-08-20","open":84955,"high":88844,"low":84856,"close":87747,"volume":544700,"rsi_14":35.81,"sma_20":92375.0,"sma_60":90535.0,"sma_120":85620.83},{"date":"2025-08-21","open":88944,"high":90739,"low":88645,"close":88745,"volume":432914,"rsi_14":38.49,"sma_20":92215.0,"sma_60":90546.67,"sma_120":85859.17},{"date":"2025-08-22","open":88944,"high":92633,"low":88944,"close":92135,"volume":594226,"rsi_14":53.16,"sma_20":92205.0,"sma_60":90601.67,"sma_120":86129.17},{"date":"2025-08-25","open":92334,"high":95226,"low":91935,"close":93930,"volume":466085,"rsi_14":52.97,"sma_20":92275.0,"sma_60":90771.67,"sma_120":86371.67},{"date":"2025-08-26","open":93531,"high":94727,"low":92733,"close":93930,"volume":420963,"rsi_14":49.08,"sma_20":92060.0,"sma_60":90938.33,"sma_120":86630.83},{"date":"2025-08-27","open":94029,"high":94129,"low":91437,"close":93232,"volume":424545,"rsi_14":46.36,"sma_20":91710.0,"sma_60":91103.33,"sma_120":86845.83},{"date":"2025-08-28","open":93132,"high":96422,"low":92733,"close":96024,"volume":724103,"rsi_14":56.03,"sma_20":91800.0,"sma_60":91311.67,"sma_120":87069.17},{"date":"2025-08-29","open":95824,"high":96223,"low":94229,"close":94927,"volume":425551,"rsi_14":60.19,"sma_20":91835.0,"sma_60":91445.0,"sma_120":87225.83},{"date":"2025-09-01","open":95126,"high":96024,"low":93032,"close":93232,"volume":435319,"rsi_14":57.27,"sma_20":91965.0,"sma_60":91516.67,"sma_120":87340.83},{"date":"2025-09-02","open":93730,"high":97519,"low":93132,"close":96722,"volume":677039,"rsi_14":67.9,"sma_20":92175.0,"sma_60":91721.67,"sma_120":87450.83},{"date":"2025-09-03","open":96821,"high":97918,"low":95226,"close":96223,"volume":344410,"rsi_14":64.98,"sma_20":92270.0,"sma_60":91833.33,"sma_120":87546.67},{"date":"2025-09-04","open":95326,"high":96123,"low":94827,"close":95425,"volume":201676,"rsi_14":60.43,"sma_20":92300.0,"sma_60":91963.33,"sma_120":87660.83},{"date":"2025-09-05","open":95425,"high":95525,"low":93730,"close":94129,"volume":265803,"rsi_14":57.44,"sma_20":92345.0,"sma_60":92028.33,"sma_120":87745.0},{"date":"2025-09-08","open":94727,"high":97320,"low":94528,"close":96821,"volume":339704,"rsi_14":73.13,"sma_20":92660.0,"sma_60":92018.33,"sma_120":87840.0},{"date":"2025-09-09","open":97220,"high":97220,"low":94328,"close":94827,"volume":360129,"rsi_14":65.24,"sma_20":92905.0,"sma_60":91956.67,"sma_120":87840.83},{"date":"2025-09-10","open":94628,"high":96921,"low":94229,"close":96522,"volume":407975,"rsi_14":66.25,"sma_20":93330.0,"sma_60":91961.67,"sma_120":87939.17},{"date":"2025-09-11","open":97220,"high":105197,"low":97220,"close":101707,"volume":1887983,"rsi_14":68.6,"sma_20":93960.0,"sma_60":92046.67,"sma_120":88050.83},{"date":"2025-09-12","open":100511,"high":100511,"low":97918,"close":98816,"volume":680347,"rsi_14":59.11,"sma_20":94370.0,"sma_60":92076.67,"sma_120":88160.83},{"date":"2025-09-15","open":99314,"high":99912,"low":97021,"close":97320,"volume":482949,"rsi_14":55.99,"sma_20":94710.0,"sma_60":92121.67,"sma_120":88268.33},{"date":"2025-09-16","open":97719,"high":100212,"low":97719,"close":99912,"volume":530200,"rsi_14":61.06,"sma_20":95390.0,"sma_60":92208.33,"sma_120":88404.17},{"date":"2025-09-17","open":102704,"high":118459,"low":101408,"close":114670,"volume":4499169,"rsi_14":72.1,"sma_20":96740.0,"sma_60":92606.67,"sma_120":88679.17},{"date":"2025-09-18","open":111159,"high":111258,"low":105700,"close":106593,"volume":1692488,"rsi_14":62.5,"sma_20":97660.0,"sma_60":92898.33,"sma_120":88915.83},{"date":"2025-09-19","open":109200,"high":111100,"low":107400,"close":109900,"volume":1130698,"rsi_14":66.53,"sma_20":98535.0,"sma_60":93151.67,"sma_120":89185.83},{"date":"2025-09-22","open":107690,"high":107690,"low":104399,"close":106194,"volume":742566,"rsi_14":59.6,"sma_20":99150.0,"sma_60":93406.67,"sma_120":89450.83},{"date":"2025-09-23","open":105795,"high":107291,"low":104798,"close":105097,"volume":425249,"rsi_14":58.88,"sma_20":99710.0,"sma_60":93666.67,"sma_120":89704.17},{"date":"2025-09-24","open":105696,"high":109285,"low":105596,"close":108687,"volume":1435900,"rsi_14":62.57,"sma_20":100485.0,"sma_60":93986.67,"sma_120":89948.33},{"date":"2025-09-25","open":108189,"high":112676,"low":107989,"close":109186,"volume":907306,"rsi_14":64.49,"sma_20":101145.0,"sma_60":94321.67,"sma_120":90232.5},{"date":"2025-09-26","open":109884,"high":110582,"low":105197,"close":106793,"volume":591209,"rsi_14":59.65,"sma_20":101740.0,"sma_60":94625.0,"sma_120":90473.33},{"date":"2025-09-29","open":107491,"high":109485,"low":106194,"close":108488,"volume":542378,"rsi_14":63.3,"sma_20":102505.0,"sma_60":95026.67,"sma_120":90735.0},{"date":"2025-09-30","open":108587,"high":112377,"low":107291,"close":107690,"volume":846926,"rsi_14":61.07,"sma_20":103055.0,"sma_60":95401.67,"sma_120":91033.33},{"date":"2025-10-01","open":107690,"high":108189,"low":104898,"close":106394,"volume":613591,"rsi_14":55.03,"sma_20":103565.0,"sma_60":95745.0,"sma_120":91311.67},{"date":"2025-10-02","open":107599,"high":108505,"low":103975,"close":106693,"volume":877879,"rsi_14":57.75,"sma_20":104080.0,"sma_60":96063.33,"sma_120":91599.17},{"date":"2025-10-10","open":106793,"high":108288,"low":104798,"close":106693,"volume":723636,"rsi_14":60.68,"sma_20":104710.0,"sma_60":96401.67,"sma_120":91860.83},{"date":"2025-10-13","open":105197,"high":106194,"low":100311,"close":101109,"volume":847254,"rsi_14":51.28,"sma_20":104925.0,"sma_60":96660.0,"sma_120":92067.5},{"date":"2025-10-14","open":101109,"high":101209,"low":97220,"close":98317,"volume":683876,"rsi_14":26.57,"sma_20":105100.0,"sma_60":96880.0,"sma_120":92245.83},{"date":"2025-10-15","open":99314,"high":101009,"low":98516,"close":99713,"volume":407100,"rsi_14":37.15,"sma_20":105260.0,"sma_60":97065.0,"sma_120":92430.83},{"date":"2025-10-16","open":99813,"high":99912,"low":97021,"close":98417,"volume":678947,"rsi_14":29.71,"sma_20":105095.0,"sma_60":97240.0,"sma_120":92590.0},{"date":"2025-10-17","open":97719,"high":98816,"low":94827,"close":95326,"volume":697893,"rsi_14":30.04,"sma_20":104920.0,"sma_60":97328.33,"sma_120":92703.33},{"date":"2025-10-20","open":96323,"high":98018,"low":95924,"close":97220,"volume":446475,"rsi_14":35.94,"sma_20":104915.0,"sma_60":97446.67,"sma_120":92845.83},{"date":"2025-10-21","open":99115,"high":100710,"low":98616,"close":100212,"volume":650110,"rsi_14":34.55,"sma_20":104930.0,"sma_60":97596.67,"sma_120":93012.5},{"date":"2025-10-22","open":100411,"high":101209,"low":98217,"close":100311,"volume":438562,"rsi_14":33.58,"sma_20":104210.0,"sma_60":97775.0,"sma_120":93157.5},{"date":"2025-10-23","open":100610,"high":102206,"low":99613,"close":101009,"volume":669301,"rsi_14":38.58,"sma_20":103905.0,"sma_60":97926.67,"sma_120":93331.67},{"date":"2025-10-24","open":101209,"high":101907,"low":99314,"close":101308,"volume":479667,"rsi_14":35.0,"sma_20":103490.0,"sma_60":98076.67,"sma_120":93494.17},{"date":"2025-10-27","open":101009,"high":105197,"low":100511,"close":104399,"volume":648156,"rsi_14":43.73,"sma_20":103400.0,"sma_60":98275.0,"sma_120":93679.17},{"date":"2025-10-28","open":104699,"high":105197,"low":102804,"close":103402,"volume":440721,"rsi_14":44.23,"sma_20":103315.0,"sma_60":98361.67,"sma_120":93862.5},{"date":"2025-10-29","open":103602,"high":105197,"low":100311,"close":102006,"volume":490339,"rsi_14":43.07,"sma_20":102980.0,"sma_60":98391.67,"sma_120":94023.33},{"date":"2025-10-30","open":102306,"high":105696,"low":102206,"close":105197,"volume":669262,"rsi_14":47.4,"sma_20":102780.0,"sma_60":98575.0,"sma_120":94212.5},{"date":"2025-10-31","open":104200,"high":105097,"low":102206,"close":103103,"volume":502601,"rsi_14":53.94,"sma_20":102595.0,"sma_60":98723.33,"sma_120":94363.33},{"date":"2025-11-03","open":103303,"high":108587,"low":103303,"close":108587,"volume":990315,"rsi_14":68.33,"sma_20":102600.0,"sma_60":99023.33,"sma_120":94537.5},{"date":"2025-11-04","open":108488,"high":109086,"low":103801,"close":107790,"volume":539273,"rsi_14":64.73,"sma_20":102605.0,"sma_60":99278.33,"sma_120":94702.5},{"date":"2025-11-05","open":106593,"high":106693,"low":98816,"close":99713,"volume":1017342,"rsi_14":51.9,"sma_20":102270.0,"sma_60":99368.33,"sma_120":94760.0},{"date":"2025-11-06","open":101109,"high":103103,"low":97719,"close":98417,"volume":732069,"rsi_14":54.77,"sma_20":101905.0,"sma_60":99428.33,"sma_120":94860.0},{"date":"2025-11-07","open":96722,"high":100511,"low":94827,"close":96722,"volume":664128,"rsi_14":49.23,"sma_20":101405.0,"sma_60":99486.67,"sma_120":94950.83},{"date":"2025-11-10","open":98018,"high":101408,"low":97220,"close":100910,"volume":428530,"rsi_14":51.04,"sma_20":101395.0,"sma_60":99660.0,"sma_120":95039.17},{"date":"2025-11-11","open":101807,"high":103203,"low":100411,"close":101508,"volume":433660,"rsi_14":51.76,"sma_20":101555.0,"sma_60":99853.33,"sma_120":95147.5},{"date":"2025-11-12","open":101508,"high":106095,"low":101308,"close":103502,"volume":744161,"rsi_14":53.54,"sma_20":101745.0,"sma_60":100111.67,"sma_120":95261.67},{"date":"2025-11-13","open":103602,"high":104499,"low":101707,"close":102904,"volume":442077,"rsi_14":52.25,"sma_20":101970.0,"sma_60":100341.67,"sma_120":95376.67},{"date":"2025-11-14","open":101907,"high":106194,"low":101608,"close":102804,"volume":469520,"rsi_14":47.55,"sma_20":102345.0,"sma_60":100545.0,"sma_120":95515.0},{"date":"2025-11-17","open":105696,"high":112875,"low":104300,"close":110881,"volume":1390666,"rsi_14":59.45,"sma_20":103030.0,"sma_60":100885.0,"sma_120":95710.83},{"date":"2025-11-18","open":111479,"high":115069,"low":110482,"close":112177,"volume":1188596,"rsi_14":62.88,"sma_20":103630.0,"sma_60":101316.67,"sma_120":95922.5},{"date":"2025-11-19","open":113075,"high":116166,"low":103502,"close":106493,"volume":1320418,"rsi_14":51.54,"sma_20":103940.0,"sma_60":101630.0,"sma_120":96082.5},{"date":"2025-11-20","open":107291,"high":109485,"low":104898,"close":106992,"volume":603337,"rsi_14":54.81,"sma_20":104240.0,"sma_60":101935.0,"sma_120":96240.83},{"date":"2025-11-21","open":104798,"high":107092,"low":101707,"close":106294,"volume":543705,"rsi_14":46.78,"sma_20":104490.0,"sma_60":102171.67,"sma_120":96386.67},{"date":"2025-11-24","open":107191,"high":107191,"low":99912,"close":103602,"volume":820491,"rsi_14":44.41,"sma_20":104450.0,"sma_60":102333.33,"sma_120":96552.5},{"date":"2025-11-25","open":106693,"high":114072,"low":104001,"close":108288,"volume":1042499,"rsi_14":62.57,"sma_20":104695.0,"sma_60":102573.33,"sma_120":96755.83},{"date":"2025-11-26","open":110283,"high":111379,"low":106693,"close":109983,"volume":620311,"rsi_14":66.76,"sma_20":105095.0,"sma_60":102853.33,"sma_120":96978.33},{"date":"2025-11-27","open":111379,"high":111379,"low":108388,"close":108587,"volume":414691,"rsi_14":67.35,"sma_20":105265.0,"sma_60":103063.33,"sma_120":97187.5},{"date":"2025-11-28","open":109385,"high":109684,"low":107191,"close":108587,"volume":489480,"rsi_14":62.79,"sma_20":105540.0,"sma_60":103291.67,"sma_120":97368.33},{"date":"2025-12-01","open":108189,"high":109585,"low":105995,"close":106693,"volume":469909,"rsi_14":58.28,"sma_20":105445.0,"sma_60":103516.67,"sma_120":97516.67},{"date":"2025-12-02","open":105496,"high":105696,"low":103103,"close":105097,"volume":461362,"rsi_14":52.58,"sma_20":105310.0,"sma_60":103656.67,"sma_120":97689.17},{"date":"2025-12-03","open":105496,"high":107889,"low":105297,"close":106992,"volume":356691,"rsi_14":56.35,"sma_20":105675.0,"sma_60":103836.67,"sma_120":97835.0},{"date":"2025-12-04","open":107092,"high":107491,"low":104200,"close":105197,"volume":247517,"rsi_14":53.53,"sma_20":106015.0,"sma_60":104000.0,"sma_120":97981.67},{"date":"2025-12-05","open":104998,"high":105895,"low":103602,"close":105895,"volume":338285,"rsi_14":40.6,"sma_20":106475.0,"sma_60":104196.67,"sma_120":98112.5},{"date":"2025-12-08","open":106593,"high":109884,"low":105197,"close":109684,"volume":445186,"rsi_14":45.7,"sma_20":106915.0,"sma_60":104411.67,"sma_120":98215.0},{"date":"2025-12-09","open":108687,"high":109285,"low":105596,"close":108687,"volume":331096,"rsi_14":54.51,"sma_20":107275.0,"sma_60":104643.33,"sma_120":98300.0},{"date":"2025-12-10","open":108787,"high":113573,"low":107291,"close":108787,"volume":461696,"rsi_14":53.75,"sma_20":107540.0,"sma_60":104848.33,"sma_120":98405.0},{"date":"2025-12-11","open":109385,"high":111778,"low":108587,"close":109285,"volume":561345,"rsi_14":56.3,"sma_20":107860.0,"sma_60":104975.0,"sma_120":98510.83},{"date":"2025-12-12","open":110681,"high":120553,"low":110283,"close":114770,"volume":2025021,"rsi_14":71.05,"sma_20":108460.0,"sma_60":105241.67,"sma_120":98659.17},{"date":"2025-12-15","open":115966,"high":117562,"low":112476,"close":112476,"volume":863954,"rsi_14":58.68,"sma_20":108540.0,"sma_60":105495.0,"sma_120":98808.33},{"date":"2025-12-16","open":111679,"high":112975,"low":108089,"close":108288,"volume":571148,"rsi_14":46.82,"sma_20":108345.0,"sma_60":105635.0,"sma_120":98921.67},{"date":"2025-12-17","open":109285,"high":109385,"low":104898,"close":106394,"volume":531719,"rsi_14":45.96,"sma_20":108340.0,"sma_60":105496.67,"sma_120":99051.67},{"date":"2025-12-18","open":104699,"high":110681,"low":104001,"close":109086,"volume":602540,"rsi_14":50.84,"sma_20":108445.0,"sma_60":105530.0,"sma_120":99214.17},{"date":"2025-12-19","open":110881,"high":110981,"low":105297,"close":108488,"volume":850200,"rsi_14":53.15,"sma_20":108555.0,"sma_60":105511.67,"sma_120":99331.67},{"date":"2025-12-22","open":109186,"high":113174,"low":108687,"close":112676,"volume":825942,"rsi_14":62.18,"sma_20":109010.0,"sma_60":105620.0,"sma_120":99513.33},{"date":"2025-12-23","open":113573,"high":114371,"low":110382,"close":113473,"volume":674114,"rsi_14":60.8,"sma_20":109270.0,"sma_60":105760.0,"sma_120":99713.33},{"date":"2025-12-24","open":113573,"high":119157,"low":112476,"close":113473,"volume":809555,"rsi_14":64.66,"sma_20":109445.0,"sma_60":105840.0,"sma_120":99913.33},{"date":"2025-12-26","open":113773,"high":114670,"low":109485,"close":109784,"volume":579023,"rsi_14":56.23,"sma_20":109505.0,"sma_60":105850.0,"sma_120":100085.83},{"date":"2025-12-29","open":110681,"high":117861,"low":110582,"close":117163,"volume":969090,"rsi_14":60.74,"sma_20":109935.0,"sma_60":106023.33,"sma_120":100324.17},{"date":"2025-12-30","open":115368,"high":115966,"low":111978,"close":114072,"volume":548778,"rsi_14":57.3,"sma_20":110305.0,"sma_60":106116.67,"sma_120":100571.67},{"date":"2026-01-02","open":114072,"high":118160,"low":113972,"close":116465,"volume":631852,"rsi_14":59.8,"sma_20":110875.0,"sma_60":106263.33,"sma_120":100832.5},{"date":"2026-01-05","open":116864,"high":124342,"low":115567,"close":124043,"volume":1310108,"rsi_14":65.95,"sma_20":111730.0,"sma_60":106558.33,"sma_120":101151.67},{"date":"2026-01-06","open":122647,"high":140595,"low":121750,"close":135709,"volume":2845530,"rsi_14":69.96,"sma_20":113260.0,"sma_60":107060.0,"sma_120":101561.67},{"date":"2026-01-07","open":134413,"high":136607,"low":132419,"close":135709,"volume":1393709,"rsi_14":73.16,"sma_20":114755.0,"sma_60":107545.0,"sma_120":101973.33},{"date":"2026-01-08","open":138800,"high":144185,"low":136607,"close":142390,"volume":2319215,"rsi_14":82.39,"sma_20":116395.0,"sma_60":108235.0,"sma_120":102447.5},{"date":"2026-01-09","open":145182,"high":153757,"low":141592,"close":149370,"volume":2175189,"rsi_14":87.22,"sma_20":118435.0,"sma_60":109088.33,"sma_120":102984.17},{"date":"2026-01-12","open":151963,"high":156749,"low":147874,"close":153458,"volume":1709678,"rsi_14":87.52,"sma_20":120675.0,"sma_60":109986.67,"sma_120":103525.83},{"date":"2026-01-13","open":151265,"high":158743,"low":147974,"close":156849,"volume":1498335,"rsi_14":89.05,"sma_20":123060.0,"sma_60":110963.33,"sma_120":104101.67},{"date":"2026-01-14","open":153458,"high":155552,"low":150068,"close":153957,"volume":920951,"rsi_14":84.05,"sma_20":125025.0,"sma_60":111943.33,"sma_120":104635.83},{"date":"2026-01-15","open":155054,"high":166222,"low":154156,"close":166122,"volume":1442600,"rsi_14":86.57,"sma_20":127715.0,"sma_60":113095.0,"sma_120":105270.83},{"date":"2026-01-16","open":164726,"high":164826,"low":153658,"close":155453,"volume":1453520,"rsi_14":78.91,"sma_20":132540.0,"sma_60":114940.0,"sma_120":105807.5},{"date":"2026-01-19","open":160239,"high":173999,"low":159790,"close":165025,"volume":1481943,"rsi_14":79.48,"sma_20":135345.0,"sma_60":116010.0,"sma_120":106437.5},{"date":"2026-01-20","open":164626,"high":170210,"low":162034,"close":165224,"volume":1188045,"rsi_14":82.68,"sma_20":138190.0,"sma_60":117078.33,"sma_120":107050.0},{"date":"2026-01-21","open":162034,"high":164826,"low":158544,"close":163729,"volume":939528,"rsi_14":80.54,"sma_20":140750.0,"sma_60":118070.0,"sma_120":107646.67},{"date":"2026-01-22","open":164427,"high":173102,"low":160338,"close":165224,"volume":1170899,"rsi_14":78.88,"sma_20":143345.0,"sma_60":119103.33,"sma_120":108254.17},{"date":"2026-01-23","open":165224,"high":167019,"low":161336,"close":162432,"volume":779416,"rsi_14":71.41,"sma_20":145800.0,"sma_60":120113.33,"sma_120":108790.83},{"date":"2026-01-26","open":164327,"high":170011,"low":163629,"close":166920,"volume":828849,"rsi_14":73.32,"sma_20":148665.0,"sma_60":121145.0,"sma_120":109348.33},{"date":"2026-01-27","open":167817,"high":167817,"low":162432,"close":163529,"volume":679922,"rsi_14":66.61,"sma_20":150990.0,"sma_60":122155.0,"sma_120":109927.5},{"date":"2026-01-28","open":164826,"high":166620,"low":160139,"close":166321,"volume":886028,"rsi_14":64.26,"sma_20":153610.0,"sma_60":123120.0,"sma_120":110530.0},{"date":"2026-01-29","open":169512,"high":169512,"low":161535,"close":168415,"volume":979973,"rsi_14":63.02,"sma_20":156215.0,"sma_60":124133.33,"sma_120":111180.0},{"date":"2026-01-30","open":173899,"high":173899,"low":164526,"close":167817,"volume":1077920,"rsi_14":60.04,"sma_20":158410.0,"sma_60":125271.67,"sma_120":111809.17},{"date":"2026-02-02","open":165224,"high":169811,"low":158942,"close":159541,"volume":1055061,"rsi_14":54.65,"sma_20":159605.0,"sma_60":126293.33,"sma_120":112354.17},{"date":"2026-02-03","open":163031,"high":168316,"low":159640,"close":163230,"volume":1182777,"rsi_14":47.2,"sma_20":160985.0,"sma_60":127405.0,"sma_120":112925.83},{"date":"2026-02-04","open":166321,"high":173002,"low":162034,"close":170709,"volume":1300725,"rsi_14":65.77,"sma_20":162405.0,"sma_60":127660.0,"sma_120":113573.33},{"date":"2026-02-05","open":167318,"high":172005,"low":159640,"close":161535,"volume":1018577,"rsi_14":55.29,"sma_20":163015.0,"sma_60":128673.33,"sma_120":114166.67},{"date":"2026-02-06","open":154954,"high":161435,"low":146678,"close":157846,"volume":1359849,"rsi_14":43.05,"sma_20":163235.0,"sma_60":129615.0,"sma_120":114734.17},{"date":"2026-02-09","open":161834,"high":162732,"low":158942,"close":162133,"volume":617986,"rsi_14":47.23,"sma_20":163500.0,"sma_60":130595.0,"sma_120":115353.33},{"date":"2026-02-10","open":162233,"high":166521,"low":159940,"close":160837,"volume":610957,"rsi_14":47.4,"sma_20":163845.0,"sma_60":131563.33,"sma_120":115952.5},{"date":"2026-02-11","open":162233,"high":166720,"low":161336,"close":161934,"volume":729401,"rsi_14":47.02,"sma_20":163635.0,"sma_60":132551.67,"sma_120":116548.33},{"date":"2026-02-12","open":163031,"high":167917,"low":160937,"close":165025,"volume":831709,"rsi_14":52.34,"sma_20":164115.0,"sma_60":133456.67,"sma_120":117170.83},{"date":"2026-02-13","open":163729,"high":187959,"low":163330,"close":176193,"volume":2414203,"rsi_14":57.46,"sma_20":165155.0,"sma_60":134526.67,"sma_120":117921.67},{"date":"2026-02-19","open":178686,"high":178785,"low":173002,"close":174897,"volume":824365,"rsi_14":59.47,"sma_20":165650.0,"sma_60":135670.0,"sma_120":118650.0},{"date":"2026-02-20","open":178885,"high":179483,"low":174199,"close":177389,"volume":736770,"rsi_14":59.27,"sma_20":166260.0,"sma_60":136846.67,"sma_120":119390.83},{"date":"2026-02-23","open":176492,"high":177888,"low":172304,"close":175096,"volume":601692,"rsi_14":55.57,"sma_20":166830.0,"sma_60":137996.67,"sma_120":120084.17},{"date":"2026-02-24","open":173600,"high":184868,"low":169711,"close":183073,"volume":1047489,"rsi_14":61.33,"sma_20":167725.0,"sma_60":139325.0,"sma_120":120829.17},{"date":"2026-02-25","open":182475,"high":184668,"low":180082,"close":181976,"volume":614231,"rsi_14":68.66,"sma_20":168705.0,"sma_60":140556.67,"sma_120":121565.0},{"date":"2026-02-26","open":181876,"high":186962,"low":180281,"close":183372,"volume":657664,"rsi_14":67.41,"sma_20":169530.0,"sma_60":142566.67,"sma_120":122815.0},{"date":"2026-02-27","open":187959,"high":197432,"low":185466,"close":190950,"volume":1612809,"rsi_14":67.47,"sma_20":170905.0,"sma_60":143160.0,"sma_120":123111.67},{"date":"2026-03-03","open":200922,"high":214881,"low":191050,"close":197033,"volume":2593993,"rsi_14":82.36,"sma_20":172445.0,"sma_60":144638.33,"sma_120":123965.0},{"date":"2026-03-04","open":194440,"high":199426,"low":156151,"close":158045,"volume":2680432,"rsi_14":50.11,"sma_20":171925.0,"sma_60":145496.67,"sma_120":124506.67},{"date":"2026-03-05","open":169711,"high":184270,"low":169412,"close":178486,"volume":1460671,"rsi_14":57.69,"sma_20":172460.0,"sma_60":146723.33,"sma_120":125190.0},{"date":"2026-03-06","open":176791,"high":183372,"low":174597,"close":182774,"volume":1032852,"rsi_14":60.04,"sma_20":173625.0,"sma_60":147990.0,"sma_120":125913.33},{"date":"2026-03-09","open":176492,"high":179683,"low":169512,"close":173600,"volume":863366,"rsi_14":54.97,"sma_20":174145.0,"sma_60":149133.33,"sma_120":126566.67},{"date":"2026-03-10","open":175595,"high":177689,"low":170110,"close":173600,"volume":823918,"rsi_14":53.75,"sma_20":174290.0,"sma_60":150265.0,"sma_120":127230.83},{"date":"2026-03-11","open":173501,"high":179683,"low":172603,"close":174897,"volume":643597,"rsi_14":49.38,"sma_20":174960.0,"sma_60":151355.0,"sma_120":127883.33},{"date":"2026-03-12","open":175096,"high":179782,"low":173002,"close":179284,"volume":558992,"rsi_14":52.04,"sma_20":176035.0,"sma_60":152535.0,"sma_120":128589.17},{"date":"2026-03-13","open":175495,"high":182176,"low":173501,"close":182176,"volume":566297,"rsi_14":52.22,"sma_20":177040.0,"sma_60":153761.67,"sma_120":129305.0},{"date":"2026-03-16","open":189455,"high":198828,"low":185067,"close":190651,"volume":1182962,"rsi_14":56.82,"sma_20":178535.0,"sma_60":155801.67,"sma_120":130521.67},{"date":"2026-03-17","open":199027,"high":205907,"low":192446,"close":201420,"volume":1124405,"rsi_14":57.85,"sma_20":180515.0,"sma_60":156570.0,"sma_120":130905.83},{"date":"2026-03-18","open":200922,"high":201420,"low":193543,"close":193742,"volume":810809,"rsi_14":54.77,"sma_20":181955.0,"sma_60":157928.33,"sma_120":131711.67},{"date":"2026-03-19","open":195936,"high":196036,"low":188757,"close":189854,"volume":555913,"rsi_14":52.57,"sma_20":182640.0,"sma_60":159291.67,"sma_120":132463.33},{"date":"2026-03-20","open":190552,"high":190751,"low":185167,"close":185167,"volume":494496,"rsi_14":47.65,"sma_20":183155.0,"sma_60":160608.33,"sma_120":133052.5},{"date":"2026-03-23","open":178486,"high":179483,"low":167817,"close":169412,"volume":738319,"rsi_14":39.59,"sma_20":182755.0,"sma_60":161616.67,"sma_120":133573.33},{"date":"2026-03-24","open":176891,"high":177539,"low":168515,"close":175794,"volume":425818,"rsi_14":58.86,"sma_20":182790.0,"sma_60":162741.67,"sma_120":134126.67},{"date":"2026-03-25","open":180480,"high":184469,"low":175694,"close":184469,"volume":577764,"rsi_14":53.39,"sma_20":182860.0,"sma_60":163941.67,"sma_120":134780.83},{"date":"2026-03-26","open":190851,"high":190950,"low":183572,"close":187460,"volume":701483,"rsi_14":52.69,"sma_20":183135.0,"sma_60":165178.33,"sma_120":135469.17},{"date":"2026-03-27","open":180480,"high":188158,"low":176691,"close":185965,"volume":471152,"rsi_14":57.79,"sma_20":183265.0,"sma_60":166390.0,"sma_120":136115.0},{"date":"2026-03-30","open":176991,"high":178486,"low":172503,"close":173700,"volume":525605,"rsi_14":50.05,"sma_20":182400.0,"sma_60":167458.33,"sma_120":136654.17},{"date":"2026-03-31","open":170700,"high":172600,"low":164200,"close":164700,"volume":595498,"rsi_14":44.66,"sma_20":180755.0,"sma_60":168245.0,"sma_120":137134.17},{"date":"2026-04-01","open":174907,"high":189799,"low":173907,"close":187800,"volume":957231,"rsi_14":53.41,"sma_20":182225.0,"sma_60":169470.0,"sma_120":137793.33},{"date":"2026-04-02","open":188800,"high":195300,"low":181800,"close":184200,"volume":1065962,"rsi_14":50.63,"sma_20":182485.0,"sma_60":170593.33,"sma_120":138428.33},{"date":"2026-04-03","open":187100,"high":188300,"low":181600,"close":182600,"volume":588024,"rsi_14":46.19,"sma_20":182450.0,"sma_60":171563.33,"sma_120":139060.83},{"date":"2026-04-06","open":181000,"high":191700,"low":180000,"close":183100,"volume":538257,"rsi_14":40.78,"sma_20":182900.0,"sma_60":172346.67,"sma_120":139703.33},{"date":"2026-04-07","open":182100,"high":188300,"low":182000,"close":186300,"volume":466845,"rsi_14":45.92,"sma_20":183510.0,"sma_60":173183.33,"sma_120":140364.17},{"date":"2026-04-08","open":190400,"high":192400,"low":185500,"close":190400,"volume":590829,"rsi_14":50.0,"sma_20":184260.0,"sma_60":173976.67,"sma_120":141105.83},{"date":"2026-04-09","open":193400,"high":204500,"low":187300,"close":199900,"volume":1089555,"rsi_14":56.89,"sma_20":185265.0,"sma_60":174811.67,"sma_120":141950.0},{"date":"2026-04-10","open":201500,"high":205500,"low":198600,"close":199900,"volume":549734,"rsi_14":67.2,"sma_20":186125.0,"sma_60":175578.33,"sma_120":142782.5},{"date":"2026-04-13","open":198700,"high":198800,"low":191000,"close":192500,"volume":471666,"rsi_14":59.18,"sma_20":186190.0,"sma_60":176165.0,"sma_120":143564.17},{"date":"2026-04-14","open":193400,"high":196600,"low":193300,"close":193300,"volume":348240,"rsi_14":55.17,"sma_20":185755.0,"sma_60":176813.33,"sma_120":144378.33},{"date":"2026-04-15","open":193600,"high":193700,"low":189000,"close":190000,"volume":581997,"rsi_14":51.24,"sma_20":185540.0,"sma_60":177203.33,"sma_120":145149.17},{"date":"2026-04-16","open":190000,"high":192300,"low":188000,"close":189900,"volume":398959,"rsi_14":52.15,"sma_20":185515.0,"sma_60":177770.0,"sma_120":145894.17},{"date":"2026-04-17","open":190400,"high":190400,"low":187800,"close":188400,"volume":252143,"rsi_14":60.38,"sma_20":185650.0,"sma_60":178151.67,"sma_120":146625.83},{"date":"2026-04-20","open":188600,"high":190300,"low":185700,"close":186800,"volume":317410,"rsi_14":68.26,"sma_20":186495.0,"sma_60":178503.33,"sma_120":147338.33},{"date":"2026-04-21","open":187100,"high":187500,"low":181900,"close":182500,"volume":599874,"rsi_14":43.51,"sma_20":186805.0,"sma_60":178808.33,"sma_120":148012.5},{"date":"2026-04-22","open":183000,"high":188800,"low":183000,"close":185800,"volume":620990,"rsi_14":51.94,"sma_20":186845.0,"sma_60":179143.33,"sma_120":148688.33},{"date":"2026-04-23","open":185500,"high":186100,"low":178800,"close":182500,"volume":636349,"rsi_14":49.88,"sma_20":186570.0,"sma_60":179470.0,"sma_120":149345.0},{"date":"2026-04-24","open":177300,"high":177500,"low":167400,"close":171400,"volume":2626235,"rsi_14":39.07,"sma_20":185815.0,"sma_60":179536.67,"sma_120":149920.83},{"date":"2026-04-27","open":172000,"high":173000,"low":169200,"close":171700,"volume":715645,"rsi_14":35.57,"sma_20":185690.0,"sma_60":179665.0,"sma_120":150472.5},{"date":"2026-04-28","open":170100,"high":170400,"low":167700,"close":168000,"volume":609123,"rsi_14":27.69,"sma_20":185855.0,"sma_60":179685.0,"sma_120":151010.83},{"date":"2026-04-29","open":168200,"high":169600,"low":166200,"close":166300,"volume":725101,"rsi_14":10.38,"sma_20":184775.0,"sma_60":179641.67,"sma_120":151887.5},{"date":"2026-04-30","open":166700,"high":171600,"low":163400,"close":169000,"volume":947951,"rsi_14":17.07,"sma_20":185680.0,"sma_60":185068.33,"sma_120":178531.67},{"date":"2026-05-04","open":172500,"high":182900,"low":170800,"close":180000,"volume":1885749,"rsi_14":37.17,"sma_20":183885.0,"sma_60":179986.67,"sma_120":152663.33},{"date":"2026-05-06","open":187400,"high":187400,"low":175900,"close":176600,"volume":1322884,"rsi_14":33.72,"sma_20":183560.0,"sma_60":180201.67,"sma_120":153312.5},{"date":"2026-05-07","open":176000,"high":176100,"low":168900,"close":171800,"volume":764335,"rsi_14":32.77,"sma_20":182835.0,"sma_60":180211.67,"sma_120":153935.83},{"date":"2026-05-08","open":174900,"high":175800,"low":165200,"close":166800,"volume":691902,"rsi_14":29.98,"sma_20":181655.0,"sma_60":180291.67,"sma_120":154482.5},{"date":"2026-05-11","open":168400,"high":172400,"low":167200,"close":169500,"volume":533774,"rsi_14":33.96,"sma_20":180135.0,"sma_60":180478.33,"sma_120":155046.67},{"date":"2026-05-12","open":170100,"high":170700,"low":160000,"close":165900,"volume":694663,"rsi_14":32.84,"sma_20":178435.0,"sma_60":180533.33,"sma_120":155564.17},{"date":"2026-05-13","open":168900,"high":169500,"low":161400,"close":163500,"volume":439683,"rsi_14":33.9,"sma_20":176985.0,"sma_60":180570.0,"sma_120":156066.67},{"date":"2026-05-14","open":162900,"high":174000,"low":159500,"close":172200,"volume":999244,"rsi_14":39.44,"sma_20":175930.0,"sma_60":180733.33,"sma_120":156642.5},{"date":"2026-05-15","open":170100,"high":174100,"low":159400,"close":161100,"volume":749589,"rsi_14":35.18,"sma_20":174485.0,"sma_60":180660.0,"sma_120":157058.33},{"date":"2026-05-18","open":162200,"high":164400,"low":153000,"close":161700,"volume":624168,"rsi_14":42.14,"sma_20":173075.0,"sma_60":180410.0,"sma_120":157468.33},{"date":"2026-05-19","open":163300,"high":167900,"low":157100,"close":161800,"volume":618278,"rsi_14":41.95,"sma_20":171745.0,"sma_60":180183.33,"sma_120":157926.67},{"date":"2026-05-20","open":161600,"high":164100,"low":155600,"close":158000,"volume":457485,"rsi_14":41.88,"sma_20":170305.0,"sma_60":179851.67,"sma_120":158349.17},{"date":"2026-05-21","open":159900,"high":166600,"low":159900,"close":164500,"volume":452492,"rsi_14":48.64,"sma_20":169405.0,"sma_60":179666.67,"sma_120":158831.67},{"date":"2026-05-22","open":163500,"high":170000,"low":163300,"close":168400,"volume":489906,"rsi_14":49.56,"sma_20":168535.0,"sma_60":179413.33,"sma_120":159369.17},{"date":"2026-05-26","open":168900,"high":172800,"low":164000,"close":169900,"volume":603419,"rsi_14":41.31,"sma_20":167905.0,"sma_60":179203.33,"sma_120":159880.0},{"date":"2026-05-27","open":169700,"high":171800,"low":165000,"close":165700,"volume":525527,"rsi_14":40.75,"sma_20":167620.0,"sma_60":178900.0,"sma_120":160341.67},{"date":"2026-05-28","open":166900,"high":169200,"low":163400,"close":167900,"volume":637707,"rsi_14":46.54,"sma_20":167430.0,"sma_60":178506.67,"sma_120":160833.33},{"date":"2026-05-29","open":168800,"high":175200,"low":165500,"close":168300,"volume":1042402,"rsi_14":51.45,"sma_20":167445.0,"sma_60":178018.33,"sma_120":161328.33},{"date":"2026-06-01","open":165400,"high":173500,"low":162000,"close":163000,"volume":712066,"rsi_14":44.01,"sma_20":167280.0,"sma_60":178093.33,"sma_120":161795.0},{"date":"2026-06-02","open":161400,"high":162500,"low":146900,"close":147000,"volume":863185,"rsi_14":35.83,"sma_20":166180.0,"sma_60":177560.0,"sma_120":162141.67},{"date":"2026-06-04","open":145000,"high":147300,"low":136800,"close":141500,"volume":733277,"rsi_14":34.24,"sma_20":164255.0,"sma_60":176863.33,"sma_120":162426.67},{"date":"2026-06-05","open":138100,"high":140600,"low":134200,"close":139000,"volume":527515,"rsi_14":23.9,"sma_20":162375.0,"sma_60":176278.33,"sma_120":162705.83},{"date":"2026-06-08","open":125700,"high":130000,"low":121700,"close":125000,"volume":747180,"rsi_14":22.86,"sma_20":160035.0,"sma_60":175460.0,"sma_120":162862.5},{"date":"2026-06-09","open":123400,"high":130300,"low":122000,"close":127700,"volume":665780,"rsi_14":25.22,"sma_20":158080.0,"sma_60":174665.0,"sma_120":163010.0},{"date":"2026-06-10","open":130000,"high":138300,"low":128700,"close":137600,"volume":702438,"rsi_14":34.57,"sma_20":156485.0,"sma_60":173961.67,"sma_120":163248.33},{"date":"2026-06-11","open":140500,"high":141900,"low":131500,"close":141900,"volume":662521,"rsi_14":39.8,"sma_20":155285.0,"sma_60":173281.67,"sma_120":163521.67},{"date":"2026-06-12","open":144100,"high":146700,"low":139000,"close":140900,"volume":747216,"rsi_14":33.92,"sma_20":154155.0,"sma_60":172443.33,"sma_120":163782.5},{"date":"2026-06-15","open":142800,"high":149400,"low":138300,"close":147600,"volume":436119,"rsi_14":36.35,"sma_20":152925.0,"sma_60":171536.67,"sma_120":164053.33},{"date":"2026-06-16","open":150600,"high":160900,"low":150600,"close":154900,"volume":597024,"rsi_14":40.85,"sma_20":152615.0,"sma_60":170880.0,"sma_120":164404.17},{"date":"2026-06-17","open":162800,"high":163200,"low":150500,"close":155600,"volume":578194,"rsi_14":67.81,"sma_20":149365.0,"sma_60":167600.0,"sma_120":166995.0},{"date":"2026-06-18","open":155400,"high":155400,"low":150900,"close":152000,"volume":321063,"rsi_14":40.05,"sma_20":151820.0,"sma_60":169738.33,"sma_120":165173.33},{"date":"2026-06-19","open":150000,"high":150800,"low":140800,"close":146500,"volume":610639,"rsi_14":37.18,"sma_20":151245.0,"sma_60":169348.33,"sma_120":165482.5},{"date":"2026-06-22","open":146000,"high":151100,"low":146000,"close":148600,"volume":422399,"rsi_14":41.2,"sma_20":150450.0,"sma_60":168886.67,"sma_120":165814.17},{"date":"2026-06-23","open":148200,"high":151800,"low":140000,"close":140400,"volume":481270,"rsi_14":45.54,"sma_20":149050.0,"sma_60":168143.33,"sma_120":166042.5},{"date":"2026-06-24","open":139100,"high":144200,"low":135400,"close":143100,"volume":419324,"rsi_14":51.12,"sma_20":147710.0,"sma_60":167395.0,"sma_120":166286.67},{"date":"2026-06-25","open":144800,"high":149500,"low":142100,"close":142200,"volume":430880,"rsi_14":52.3,"sma_20":146535.0,"sma_60":166656.67,"sma_120":166523.33},{"date":"2026-06-26","open":144000,"high":144800,"low":135700,"close":141600,"volume":528708,"rsi_14":64.77,"sma_20":145220.0,"sma_60":166113.33,"sma_120":166785.83},{"date":"2026-06-29","open":140400,"high":152000,"low":139700,"close":150400,"volume":484368,"rsi_14":68.22,"sma_20":144325.0,"sma_60":165875.0,"sma_120":167060.0},{"date":"2026-06-30","open":151700,"high":153600,"low":146400,"close":146400,"volume":417355,"rsi_14":57.8,"sma_20":143495.0,"sma_60":165183.33,"sma_120":167326.67},{"date":"2026-07-01","open":150000,"high":154900,"low":148100,"close":154200,"volume":361124,"rsi_14":60.27,"sma_20":143855.0,"sma_60":164683.33,"sma_120":167638.33},{"date":"2026-07-02","open":155800,"high":160900,"low":151800,"close":154200,"volume":451640,"rsi_14":61.29,"sma_20":144490.0,"sma_60":164210.0,"sma_120":167886.67},{"date":"2026-07-03","open":157900,"high":159600,"low":150400,"close":156600,"volume":364534,"rsi_14":58.24,"sma_20":145370.0,"sma_60":163768.33,"sma_120":168057.5},{"date":"2026-07-06","open":161400,"high":166200,"low":156800,"close":161100,"volume":448080,"rsi_14":55.98,"sma_20":147175.0,"sma_60":163348.33,"sma_120":168265.83},{"date":"2026-07-07","open":158600,"high":160200,"low":153000,"close":160200,"volume":379638,"rsi_14":54.42,"sma_20":148800.0,"sma_60":162845.0,"sma_120":168410.83},{"date":"2026-07-08","open":160300,"high":160700,"low":139100,"close":142000,"volume":522043,"rsi_14":42.49,"sma_20":149020.0,"sma_60":161880.0,"sma_120":168345.83},{"date":"2026-07-09","open":141400,"high":158600,"low":139100,"close":150000,"volume":756875,"rsi_14":52.53,"sma_20":149425.0,"sma_60":161048.33,"sma_120":168313.33},{"date":"2026-07-10","open":150000,"high":151100,"low":144300,"close":144300,"volume":519192,"rsi_14":47.04,"sma_20":149595.0,"sma_60":160245.0,"sma_120":168205.0},{"date":"2026-07-13","open":145500,"high":153900,"low":142100,"close":143500,"volume":426323,"rsi_14":52.37,"sma_20":149390.0,"sma_60":159415.0,"sma_120":168114.17},{"date":"2026-07-14","open":143600,"high":146100,"low":136800,"close":141100,"volume":423471,"rsi_14":48.46,"sma_20":148700.0,"sma_60":158600.0,"sma_120":167901.67},{"date":"2026-07-15","open":143600,"high":148700,"low":143600,"close":147500,"volume":317822,"rsi_14":53.76,"sma_20":148295.0,"sma_60":157893.33,"sma_120":167831.67},{"date":"2026-07-16","open":147800,"high":152600,"low":146100,"close":149200,"volume":335809,"rsi_14":55.31,"sma_20":148155.0,"sma_60":157240.0,"sma_120":167695.83},{"date":"2026-07-20","open":149500,"high":152000,"low":142000,"close":143900,"volume":444004,"rsi_14":45.23,"sma_20":148025.0,"sma_60":156525.0,"sma_120":167514.17},{"date":"2026-07-21","open":141000,"high":149500,"low":136200,"close":142500,"volume":480033,"rsi_14":47.02,"sma_20":147720.0,"sma_60":155858.33,"sma_120":167333.33},{"date":"2026-07-22","open":145000,"high":153000,"low":145000,"close":149300,"volume":354686,"rsi_14":46.2,"sma_20":148165.0,"sma_60":155250.0,"sma_120":167196.67},{"date":"2026-07-23","open":149300,"high":164100,"low":149000,"close":164100,"volume":571930,"rsi_14":56.24,"sma_20":149215.0,"sma_60":154943.33,"sma_120":167206.67},{"date":"2026-07-24","open":162100,"high":164900,"low":157100,"close":158100,"volume":410287,"rsi_14":50.9,"sma_20":150010.0,"sma_60":154721.67,"sma_120":167129.17},{"date":"2026-07-27","open":161000,"high":161000,"low":145600,"close":146200,"volume":529723,"rsi_14":41.75,"sma_20":150240.0,"sma_60":154296.67,"sma_120":166980.83},{"date":"2026-07-28","open":140800,"high":148500,"low":140600,"close":143000,"volume":356618,"rsi_14":40.71,"sma_20":149870.0,"sma_60":153880.0,"sma_120":166782.5},{"date":"2026-07-29","open":142000,"high":143100,"low":113200,"close":117500,"volume":919886,"rsi_14":37.74,"sma_20":148425.0,"sma_60":153066.67,"sma_120":166354.17},{"date":"2026-07-30","open":110000,"high":125600,"low":110000,"close":120700,"volume":487447,"rsi_14":34.6,"sma_20":146750.0,"sma_60":152261.67,"sma_120":165957.5},{"date":"2026-07-31","open":123700,"high":127800,"low":122100,"close":127300,"volume":736956,"rsi_14":41.15,"sma_20":145405.0,"sma_60":151383.33,"sma_120":165685.0},{"date":"2026-08-03","open":125700,"high":125700,"low":120800,"close":123700,"volume":453632,"rsi_14":39.98,"sma_20":143760.0,"sma_60":150501.67,"sma_120":165351.67},{"date":"2026-08-04","open":123100,"high":139600,"low":122600,"close":137500,"volume":511714,"rsi_14":48.37,"sma_20":142580.0,"sma_60":149930.0,"sma_120":165070.83},{"date":"2026-08-05","open":138000,"high":146500,"low":136600,"close":146500,"volume":423884,"rsi_14":49.56,"sma_20":141895.0,"sma_60":149591.67,"sma_120":164941.67},{"date":"2026-08-06","open":143100,"high":151000,"low":143100,"close":150100,"volume":457171,"rsi_14":50.39,"sma_20":142300.0,"sma_60":149268.33,"sma_120":164873.33},{"date":"2026-08-07","open":150200,"high":158500,"low":150200,"close":154200,"volume":518986,"rsi_14":54.54,"sma_20":142510.0,"sma_60":149073.33,"sma_120":164803.33},{"date":"2026-08-10","open":155400,"high":156800,"low":149800,"close":154100,"volume":285068,"rsi_14":55.17,"sma_20":143000.0,"sma_60":148916.67,"sma_120":164743.33},{"date":"2026-08-11","open":152800,"high":154300,"low":135200,"close":135500,"volume":656056,"rsi_14":44.44,"sma_20":142600.0,"sma_60":148305.0,"sma_120":164519.17},{"date":"2026-08-12","open":137200,"high":144200,"low":134600,"close":144100,"volume":435234,"rsi_14":41.51,"sma_20":142750.0,"sma_60":148021.67,"sma_120":164340.83},{"date":"2026-08-13","open":144100,"high":151200,"low":138500,"close":151200,"volume":974840,"rsi_14":47.1,"sma_20":142935.0,"sma_60":147846.67,"sma_120":164128.33},{"date":"2026-08-14","open":149700,"high":150400,"low":145900,"close":146400,"volume":322739,"rsi_14":50.09,"sma_20":142795.0,"sma_60":147590.0,"sma_120":163886.67},{"date":"2026-08-18","open":146100,"high":147500,"low":138500,"close":140000,"volume":315099,"rsi_14":48.7,"sma_20":142600.0,"sma_60":147290.0,"sma_120":163570.83},{"date":"2026-08-19","open":139500,"high":139800,"low":131200,"close":135700,"volume":366811,"rsi_14":59.7,"sma_20":142260.0,"sma_60":146810.0,"sma_120":163238.33},{"date":"2026-08-20","open":136000,"high":138000,"low":133400,"close":134700,"volume":219161,"rsi_14":57.64,"sma_20":141530.0,"sma_60":146248.33,"sma_120":162830.83},{"date":"2026-08-21","open":132600,"high":132800,"low":129400,"close":130000,"volume":252741,"rsi_14":51.51,"sma_20":139825.0,"sma_60":145583.33,"sma_120":162393.33},{"date":"2026-08-24","open":130200,"high":131500,"low":128300,"close":130700,"volume":235560,"rsi_14":54.03,"sma_20":138455.0,"sma_60":145000.0,"sma_120":161950.0},{"date":"2026-08-25","open":129200,"high":130900,"low":125500,"close":130900,"volume":253981,"rsi_14":45.49,"sma_20":137690.0,"sma_60":144383.33,"sma_120":161445.0},{"date":"2026-08-26","open":132000,"high":132300,"low":127800,"close":132100,"volume":195886,"rsi_14":38.99,"sma_20":137145.0,"sma_60":143780.0,"sma_120":160899.17},{"date":"2026-08-27","open":133100,"high":137700,"low":133100,"close":137600,"volume":233059,"rsi_14":40.71,"sma_20":138150.0,"sma_60":143356.67,"sma_120":160725.0},{"date":"2026-08-28","open":136000,"high":138000,"low":132100,"close":133100,"volume":237790,"rsi_14":34.42,"sma_20":138770.0,"sma_60":143125.0,"sma_120":160342.5},{"date":"2026-08-31","open":132500,"high":136600,"low":128600,"close":131000,"volume":1159492,"rsi_14":33.43,"sma_20":138955.0,"sma_60":142950.0,"sma_120":159906.67},{"date":"2026-09-01","open":134100,"high":139800,"low":125500,"close":127200,"volume":543734,"rsi_14":42.44,"sma_20":139130.0,"sma_60":142753.33,"sma_120":159515.83},{"date":"2026-09-02","open":125100,"high":125100,"low":121000,"close":122600,"volume":326827,"rsi_14":28.88,"sma_20":138385.0,"sma_60":142713.33,"sma_120":159086.67},{"date":"2026-09-03","open":123000,"high":126600,"low":121500,"close":125000,"volume":265233,"rsi_14":21.65,"sma_20":137310.0,"sma_60":142668.33,"sma_120":158666.67},{"date":"2026-09-04","open":125900,"high":128300,"low":125100,"close":126500,"volume":140114,"rsi_14":26.81,"sma_20":136130.0,"sma_60":142483.33,"sma_120":158222.5},{"date":"2026-09-07","open":127500,"high":130600,"low":126600,"close":129400,"volume":235919,"rsi_14":36.55,"sma_20":134890.0,"sma_60":142275.0,"sma_120":157778.33},{"date":"2026-09-08","open":130700,"high":133500,"low":127700,"close":127800,"volume":186512,"rsi_14":39.24,"sma_20":133575.0,"sma_60":142056.67,"sma_120":157250.0},{"date":"2026-09-09","open":128300,"high":130700,"low":127800,"close":129100,"volume":182413,"rsi_14":42.43,"sma_20":133255.0,"sma_60":141748.33,"sma_120":156642.5},{"date":"2026-09-10","open":127700,"high":133600,"low":127600,"close":133100,"volume":341853,"rsi_14":54.27,"sma_20":132705.0,"sma_60":141385.0,"sma_120":156132.5},{"date":"2026-09-11","open":129900,"high":132400,"low":128700,"close":130500,"volume":194091,"rsi_14":49.74,"sma_20":131670.0,"sma_60":140966.67,"sma_120":155633.33},{"date":"2026-09-14","open":129500,"high":134500,"low":128500,"close":131700,"volume":228786,"rsi_14":51.02,"sma_20":130935.0,"sma_60":140628.33,"sma_120":155183.33},{"date":"2026-09-15","open":130600,"high":132200,"low":128700,"close":129300,"volume":160986,"rsi_14":46.53,"sma_20":130400.0,"sma_60":140341.67,"sma_120":154845.0},{"date":"2026-09-16","open":129000,"high":129100,"low":124300,"close":126000,"volume":220556,"rsi_14":34.82,"sma_20":129915.0,"sma_60":139965.0,"sma_120":154425.83},{"date":"2026-09-17","open":126400,"high":132900,"low":126400,"close":130900,"volume":295948,"rsi_14":47.15,"sma_20":129725.0,"sma_60":139806.67,"sma_120":153975.0},{"date":"2026-09-18","open":131600,"high":131700,"low":128500,"close":130200,"volume":859012,"rsi_14":48.92,"sma_20":129735.0,"sma_60":139591.67,"sma_120":153493.33},{"date":"2026-09-21","open":131500,"high":132300,"low":129000,"close":130000,"volume":145048,"rsi_14":54.17,"sma_20":129700.0,"sma_60":139388.33,"sma_120":153022.5},{"date":"2026-09-22","open":130200,"high":131500,"low":129300,"close":130100,"volume":127573,"rsi_14":62.89,"sma_20":129660.0,"sma_60":139196.67,"sma_120":152655.0},{"date":"2026-09-23","open":130000,"high":130100,"low":127400,"close":128400,"volume":187480,"rsi_14":55.99,"sma_20":129475.0,"sma_60":138830.0,"sma_120":152352.5},{"date":"2026-09-28","open":128100,"high":131500,"low":126300,"close":128600,"volume":180462,"rsi_14":53.87,"sma_20":129025.0,"sma_60":138533.33,"sma_120":151858.33},{"date":"2026-09-29","open":129800,"high":130300,"low":125900,"close":127000,"volume":162969,"rsi_14":45.35,"sma_20":128720.0,"sma_60":138080.0,"sma_120":151381.67},{"date":"2026-09-30","open":128300,"high":129400,"low":125700,"close":126700,"volume":172944,"rsi_14":47.76,"sma_20":128505.0,"sma_60":137621.67,"sma_120":150915.83},{"date":"2026-10-01","open":127200,"high":127800,"low":125400,"close":126800,"volume":143180,"rsi_14":45.06,"sma_20":128485.0,"sma_60":137125.0,"sma_120":150446.67},{"date":"2026-10-02","open":127300,"high":133500,"low":126800,"close":133300,"volume":257487,"rsi_14":50.39,"sma_20":129020.0,"sma_60":136661.67,"sma_120":150005.0},{"date":"2026-10-06","open":134100,"high":134300,"low":128600,"close":129900,"volume":266188,"rsi_14":48.87,"sma_20":129265.0,"sma_60":136156.67,"sma_120":149500.83},{"date":"2026-10-07","open":128600,"high":128800,"low":121300,"close":121300,"volume":436389,"rsi_14":34.71,"sma_20":129005.0,"sma_60":135811.67,"sma_120":148845.83},{"date":"2026-10-08","open":121000,"high":122800,"low":119100,"close":121600,"volume":386250,"rsi_14":37.93,"sma_20":128615.0,"sma_60":135338.33,"sma_120":148193.33},{"date":"2026-10-12","open":119300,"high":122000,"low":114000,"close":114500,"volume":309890,"rsi_14":33.89,"sma_20":127950.0,"sma_60":134841.67,"sma_120":147543.33},{"date":"2026-10-13","open":110300,"high":113500,"low":108500,"close":111700,"volume":448903,"rsi_14":21.43,"sma_20":127080.0,"sma_60":134311.67,"sma_120":146863.33},{"date":"2026-10-14","open":111200,"high":113200,"low":109500,"close":111100,"volume":242596,"rsi_14":21.49,"sma_20":125980.0,"sma_60":133811.67,"sma_120":146205.83},{"date":"2026-10-15","open":105300,"high":108900,"low":103600,"close":104500,"volume":424168,"rsi_14":18.05,"sma_20":124680.0,"sma_60":133095.0,"sma_120":145494.17},{"date":"2026-10-16","open":106200,"high":110000,"low":105300,"close":107700,"volume":544973,"rsi_14":23.95,"sma_20":123480.0,"sma_60":132403.33,"sma_120":144821.67},{"date":"2026-10-19","open":105200,"high":116600,"low":104500,"close":115300,"volume":511725,"rsi_14":36.61,"sma_20":122780.0,"sma_60":131926.67,"sma_120":144225.83},{"date":"2026-10-20","open":113800,"high":115500,"low":108200,"close":108200,"volume":289593,"rsi_14":31.72,"sma_20":121890.0,"sma_60":131355.0,"sma_120":143606.67},{"date":"2026-10-21","open":109700,"high":110100,"low":106300,"close":108800,"volume":238364,"rsi_14":33.39,"sma_20":120785.0,"sma_60":130680.0,"sma_120":142965.0},{"date":"2026-10-22","open":107600,"high":109900,"low":104600,"close":104900,"volume":226854,"rsi_14":31.34,"sma_20":119520.0,"sma_60":129693.33,"sma_120":142318.33},{"date":"2026-10-23","open":104400,"high":104800,"low":100900,"close":101100,"volume":279445,"rsi_14":29.31,"sma_20":118075.0,"sma_60":128743.33,"sma_120":141732.5},{"date":"2026-10-26","open":99500,"high":100000,"low":96000,"close":97000,"volume":398370,"rsi_14":19.6,"sma_20":116420.0,"sma_60":127923.33,"sma_120":141110.0},{"date":"2026-10-27","open":98700,"high":102400,"low":97900,"close":99100,"volume":356521,"rsi_14":23.63,"sma_20":114955.0,"sma_60":127191.67,"sma_120":140535.83},{"date":"2026-10-28","open":99200,"high":103700,"low":97900,"close":101800,"volume":387976,"rsi_14":31.43,"sma_20":113615.0,"sma_60":126930.0,"sma_120":139998.33},{"date":"2026-10-29","open":100200,"high":101700,"low":97500,"close":100300,"volume":243573,"rsi_14":30.17,"sma_20":112280.0,"sma_60":126590.0,"sma_120":139425.83},{"date":"2026-10-30","open":98900,"high":99500,"low":96400,"close":96400,"volume":338364,"rsi_14":32.08,"sma_20":110765.0,"sma_60":126075.0,"sma_120":138729.17},{"date":"2026-11-02","open":95800,"high":100500,"low":95000,"close":99400,"volume":202805,"rsi_14":37.87,"sma_20":109395.0,"sma_60":125670.0,"sma_120":138085.83},{"date":"2026-11-03","open":98200,"high":99500,"low":95100,"close":99100,"volume":253426,"rsi_14":38.1,"sma_20":107685.0,"sma_60":125030.0,"sma_120":137480.0},{"date":"2026-11-04","open":99300,"high":112700,"low":99200,"close":109000,"volume":858294,"rsi_14":54.19,"sma_20":106640.0,"sma_60":124405.0,"sma_120":136998.33},{"date":"2026-11-05","open":107600,"high":108500,"low":104000,"close":105800,"volume":344502,"rsi_14":48.23,"sma_20":105865.0,"sma_60":123666.67,"sma_120":136467.5},{"date":"2026-11-06","open":98800,"high":105700,"low":96800,"close":102000,"volume":416016,"rsi_14":36.67,"sma_20":104885.0,"sma_60":122796.67,"sma_120":135935.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":1828.65,"pbr":5.01,"per":55.78,"roa":0.32,"roe":1.87,"grade":"C","comment":"PER 55.78배, ROE 1.87%","revenue":4429367697474.0,"analysis":"PER 55.78배입니다. ROE 1.9%입니다. 시가총액 9.94조. 매출 4.43조. 영업이익 2527.46억.","eps_basis":"TTM","debt_ratio":4.842008579752762,"market_cap":9942483558000,"net_income":179390632584.0,"total_debt":9600042554174.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.71,"total_assets":11582699626348.0,"total_equity":1982657072174.0,"profit_margin":4.05,"revenue_basis":"TTM","dividend_yield":0.27,"net_income_basis":"TTM","operating_income":252746467652.0,"operating_margin":5.71,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["부채비율(부채총계/자본총계) 4.8배로 재무 리스크"],"backtest_top3":[],"current_price":102000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-07","close":63900.0},{"date":"2016-11-08","close":62800.0},{"date":"2016-11-09","close":64000.0},{"date":"2016-11-10","close":71100.0},{"date":"2016-11-11","close":69500.0},{"date":"2016-11-14","close":68800.0},{"date":"2016-11-15","close":64300.0},{"date":"2016-11-16","close":65000.0},{"date":"2016-11-17","close":69000.0},{"date":"2016-11-18","close":68100.0},{"date":"2016-11-21","close":68200.0},{"date":"2016-11-22","close":68300.0},{"date":"2016-11-23","close":67100.0},{"date":"2016-11-24","close":68000.0},{"date":"2016-11-25","close":68800.0},{"date":"2016-11-28","close":69000.0},{"date":"2016-11-29","close":67700.0},{"date":"2016-11-30","close":66300.0},{"date":"2016-12-01","close":65600.0},{"date":"2016-12-02","close":63900.0},{"date":"2016-12-05","close":63400.0},{"date":"2016-12-06","close":63600.0},{"date":"2016-12-07","close":64700.0},{"date":"2016-12-08","close":65500.0},{"date":"2016-12-09","close":65200.0},{"date":"2016-12-12","close":68800.0},{"date":"2016-12-13","close":68800.0},{"date":"2016-12-14","close":68400.0},{"date":"2016-12-15","close":68200.0},{"date":"2016-12-16","close":69200.0},{"date":"2016-12-19","close":68100.0},{"date":"2016-12-20","close":69600.0},{"date":"2016-12-21","close":69000.0},{"date":"2016-12-22","close":66900.0},{"date":"2016-12-23","close":67000.0},{"date":"2016-12-26","close":65800.0},{"date":"2016-12-27","close":67000.0},{"date":"2016-12-28","close":66200.0},{"date":"2016-12-29","close":67000.0},{"date":"2017-01-02","close":69000.0},{"date":"2017-01-03","close":70900.0},{"date":"2017-01-04","close":70800.0},{"date":"2017-01-05","close":70900.0},{"date":"2017-01-06","close":70700.0},{"date":"2017-01-09","close":69500.0},{"date":"2017-01-10","close":69700.0},{"date":"2017-01-11","close":69500.0},{"date":"2017-01-12","close":70100.0},{"date":"2017-01-13","close":69500.0},{"date":"2017-01-16","close":68300.0},{"date":"2017-01-17","close":67300.0},{"date":"2017-01-18","close":66600.0},{"date":"2017-01-19","close":66900.0},{"date":"2017-01-20","close":66100.0},{"date":"2017-01-23","close":66400.0},{"date":"2017-01-24","close":64300.0},{"date":"2017-01-25","close":61800.0},{"date":"2017-01-26","close":62100.0},{"date":"2017-01-31","close":62000.0},{"date":"2017-02-01","close":62600.0},{"date":"2017-02-02","close":65300.0},{"date":"2017-02-03","close":61000.0},{"date":"2017-02-06","close":58700.0},{"date":"2017-02-07","close":58700.0},{"date":"2017-02-08","close":56800.0},{"date":"2017-02-09","close":56600.0},{"date":"2017-02-10","close":54400.0},{"date":"2017-02-13","close":54500.0},{"date":"2017-02-14","close":55800.0},{"date":"2017-02-15","close":56500.0},{"date":"2017-02-16","close":55000.0},{"date":"2017-02-17","close":55300.0},{"date":"2017-02-20","close":56000.0},{"date":"2017-02-21","close":56400.0},{"date":"2017-02-22","close":57300.0},{"date":"2017-02-23","close":57800.0},{"date":"2017-02-24","close":57200.0},{"date":"2017-02-27","close":57700.0},{"date":"2017-02-28","close":58300.0},{"date":"2017-03-02","close":56800.0},{"date":"2017-03-03","close":56300.0},{"date":"2017-03-06","close":57700.0},{"date":"2017-03-07","close":57200.0},{"date":"2017-03-08","close":56700.0},{"date":"2017-03-09","close":57300.0},{"date":"2017-03-10","close":59000.0},{"date":"2017-03-13","close":58800.0},{"date":"2017-03-14","close":57800.0},{"date":"2017-03-15","close":57800.0},{"date":"2017-03-16","close":57200.0},{"date":"2017-03-17","close":57800.0},{"date":"2017-03-20","close":56800.0},{"date":"2017-03-21","close":57600.0},{"date":"2017-03-22","close":57200.0},{"date":"2017-03-23","close":58000.0},{"date":"2017-03-24","close":58000.0},{"date":"2017-03-27","close":57900.0},{"date":"2017-03-28","close":57900.0},{"date":"2017-03-29","close":57100.0},{"date":"2017-03-30","close":56600.0},{"date":"2017-03-31","close":57600.0},{"date":"2017-04-03","close":57900.0},{"date":"2017-04-04","close":58200.0},{"date":"2017-04-05","close":57300.0},{"date":"2017-04-06","close":57400.0},{"date":"2017-04-07","close":58000.0},{"date":"2017-04-10","close":58300.0},{"date":"2017-04-11","close":56600.0},{"date":"2017-04-12","close":56900.0},{"date":"2017-04-13","close":57100.0},{"date":"2017-04-14","close":57500.0},{"date":"2017-04-17","close":57000.0},{"date":"2017-04-18","close":60300.0},{"date":"2017-04-19","close":61700.0},{"date":"2017-04-20","close":62900.0},{"date":"2017-04-21","close":62800.0},{"date":"2017-04-24","close":62200.0},{"date":"2017-04-25","close":62400.0},{"date":"2017-04-26","close":62600.0},{"date":"2017-04-27","close":64900.0},{"date":"2017-04-28","close":63800.0},{"date":"2017-05-02","close":62300.0},{"date":"2017-05-04","close":63000.0},{"date":"2017-05-08","close":64000.0},{"date":"2017-05-10","close":63900.0},{"date":"2017-05-11","close":65100.0},{"date":"2017-05-12","close":63900.0},{"date":"2017-05-15","close":63600.0},{"date":"2017-05-16","close":62000.0},{"date":"2017-05-17","close":61200.0},{"date":"2017-05-18","close":61000.0},{"date":"2017-05-19","close":63000.0},{"date":"2017-05-22","close":61900.0},{"date":"2017-05-23","close":61500.0},{"date":"2017-05-24","close":62400.0},{"date":"2017-05-25","close":62900.0},{"date":"2017-05-26","close":64100.0},{"date":"2017-05-29","close":64300.0},{"date":"2017-05-30","close":63400.0},{"date":"2017-05-31","close":63600.0},{"date":"2017-06-01","close":63500.0},{"date":"2017-06-02","close":63900.0},{"date":"2017-06-05","close":64500.0},{"date":"2017-06-07","close":63100.0},{"date":"2017-06-08","close":64700.0},{"date":"2017-06-09","close":63600.0},{"date":"2017-06-12","close":63000.0},{"date":"2017-06-13","close":63200.0},{"date":"2017-06-14","close":62800.0},{"date":"2017-06-15","close":61200.0},{"date":"2017-06-16","close":60900.0},{"date":"2017-06-19","close":59800.0},{"date":"2017-06-20","close":57500.0},{"date":"2017-06-21","close":58100.0},{"date":"2017-06-22","close":57700.0},{"date":"2017-06-23","close":58700.0},{"date":"2017-06-26","close":57600.0},{"date":"2017-06-27","close":57600.0},{"date":"2017-06-28","close":56900.0},{"date":"2017-06-29","close":56800.0},{"date":"2017-06-30","close":57000.0},{"date":"2017-07-03","close":57000.0},{"date":"2017-07-04","close":58600.0},{"date":"2017-07-05","close":58100.0},{"date":"2017-07-06","close":57600.0},{"date":"2017-07-07","close":59700.0},{"date":"2017-07-10","close":58300.0},{"date":"2017-07-11","close":60100.0},{"date":"2017-07-12","close":60400.0},{"date":"2017-07-13","close":61000.0},{"date":"2017-07-14","close":57600.0},{"date":"2017-07-17","close":51000.0},{"date":"2017-07-18","close":47950.0},{"date":"2017-07-19","close":50200.0},{"date":"2017-07-20","close":51000.0},{"date":"2017-07-21","close":50400.0},{"date":"2017-07-24","close":50500.0},{"date":"2017-07-25","close":51900.0},{"date":"2017-07-26","close":52000.0},{"date":"2017-07-27","close":51800.0},{"date":"2017-07-28","close":51200.0},{"date":"2017-07-31","close":51700.0},{"date":"2017-08-01","close":52500.0},{"date":"2017-08-02","close":43800.0},{"date":"2017-08-03","close":38500.0},{"date":"2017-08-04","close":39000.0},{"date":"2017-08-07","close":40900.0},{"date":"2017-08-08","close":39800.0},{"date":"2017-08-09","close":39500.0},{"date":"2017-08-10","close":39700.0},{"date":"2017-08-11","close":38650.0},{"date":"2017-08-14","close":36900.0},{"date":"2017-08-16","close":42850.0},{"date":"2017-08-17","close":42850.0},{"date":"2017-08-18","close":42600.0},{"date":"2017-08-21","close":42000.0},{"date":"2017-08-22","close":40750.0},{"date":"2017-08-23","close":41750.0},{"date":"2017-08-24","close":41500.0},{"date":"2017-08-25","close":43350.0},{"date":"2017-08-28","close":45900.0},{"date":"2017-08-29","close":46050.0},{"date":"2017-08-30","close":45950.0},{"date":"2017-08-31","close":46250.0},{"date":"2017-09-01","close":45650.0},{"date":"2017-09-04","close":44700.0},{"date":"2017-09-05","close":44100.0},{"date":"2017-09-06","close":42900.0},{"date":"2017-09-07","close":46350.0},{"date":"2017-09-08","close":46100.0},{"date":"2017-09-11","close":45950.0},{"date":"2017-09-12","close":45500.0},{"date":"2017-09-13","close":45750.0},{"date":"2017-09-14","close":46750.0},{"date":"2017-09-15","close":47350.0},{"date":"2017-09-18","close":45950.0},{"date":"2017-09-19","close":46350.0},{"date":"2017-09-20","close":46200.0},{"date":"2017-09-21","close":43500.0},{"date":"2017-09-22","close":43900.0},{"date":"2017-09-25","close":44000.0},{"date":"2017-09-26","close":43650.0},{"date":"2017-09-27","close":43650.0},{"date":"2017-09-28","close":42700.0},{"date":"2017-09-29","close":43700.0},{"date":"2017-10-10","close":47700.0},{"date":"2017-10-11","close":47700.0},{"date":"2017-10-12","close":47700.0},{"date":"2017-10-13","close":47700.0},{"date":"2017-10-16","close":47700.0},{"date":"2017-10-17","close":47700.0},{"date":"2017-10-18","close":47700.0},{"date":"2017-10-19","close":56200.0},{"date":"2017-10-20","close":58400.0},{"date":"2017-10-23","close":56700.0},{"date":"2017-10-24","close":54100.0},{"date":"2017-10-25","close":55600.0},{"date":"2017-10-26","close":55500.0},{"date":"2017-10-27","close":56800.0},{"date":"2017-10-30","close":56100.0},{"date":"2017-10-31","close":56800.0},{"date":"2017-11-01","close":57000.0},{"date":"2017-11-02","close":56300.0},{"date":"2017-11-03","close":56900.0},{"date":"2017-11-06","close":56200.0},{"date":"2017-11-07","close":55400.0},{"date":"2017-11-08","close":54800.0},{"date":"2017-11-09","close":54500.0},{"date":"2017-11-10","close":52900.0},{"date":"2017-11-13","close":50500.0},{"date":"2017-11-14","close":51000.0},{"date":"2017-11-15","close":50500.0},{"date":"2017-11-16","close":53200.0},{"date":"2017-11-17","close":52400.0},{"date":"2017-11-20","close":53400.0},{"date":"2017-11-21","close":52000.0},{"date":"2017-11-22","close":51600.0},{"date":"2017-11-23","close":51700.0},{"date":"2017-11-24","close":51800.0},{"date":"2017-11-27","close":51200.0},{"date":"2017-11-28","close":50500.0},{"date":"2017-11-29","close":49850.0},{"date":"2017-11-30","close":50100.0},{"date":"2017-12-01","close":49050.0},{"date":"2017-12-04","close":49900.0},{"date":"2017-12-05","close":50400.0},{"date":"2017-12-06","close":49700.0},{"date":"2017-12-07","close":48800.0},{"date":"2017-12-08","close":46150.0},{"date":"2017-12-11","close":46400.0},{"date":"2017-12-12","close":47350.0},{"date":"2017-12-13","close":47050.0},{"date":"2017-12-14","close":46550.0},{"date":"2017-12-15","close":46900.0},{"date":"2017-12-18","close":46350.0},{"date":"2017-12-19","close":46700.0},{"date":"2017-12-20","close":47600.0},{"date":"2017-12-21","close":46950.0},{"date":"2017-12-22","close":46200.0},{"date":"2017-12-26","close":46100.0},{"date":"2017-12-27","close":46700.0},{"date":"2017-12-28","close":47450.0},{"date":"2018-01-02","close":45702.3516},{"date":"2018-01-03","close":46268.9102},{"date":"2018-01-04","close":46174.4844},{"date":"2018-01-05","close":45513.5},{"date":"2018-01-08","close":44946.9492},{"date":"2018-01-09","close":45655.1406},{"date":"2018-01-10","close":45466.2891},{"date":"2018-01-11","close":45183.0078},{"date":"2018-01-12","close":44616.4531},{"date":"2018-01-15","close":45419.0781},{"date":"2018-01-16","close":48157.4414},{"date":"2018-01-17","close":51084.6523},{"date":"2018-01-18","close":50329.25},{"date":"2018-01-19","close":49951.5391},{"date":"2018-01-22","close":50423.6758},{"date":"2018-01-23","close":50518.1016},{"date":"2018-01-24","close":51745.6406},{"date":"2018-01-25","close":51556.7891},{"date":"2018-01-26","close":52312.2031},{"date":"2018-01-29","close":52123.3438},{"date":"2018-01-30","close":50518.1016},{"date":"2018-01-31","close":49668.2656},{"date":"2018-02-01","close":48818.4219},{"date":"2018-02-02","close":47685.3086},{"date":"2018-02-05","close":46221.6992},{"date":"2018-02-06","close":45088.5859},{"date":"2018-02-07","close":44616.4531},{"date":"2018-02-08","close":44758.0898},{"date":"2018-02-09","close":43483.3359},{"date":"2018-02-12","close":43624.9766},{"date":"2018-02-13","close":42869.5664},{"date":"2018-02-14","close":43955.4688},{"date":"2018-02-19","close":46316.1289},{"date":"2018-02-20","close":46127.2734},{"date":"2018-02-21","close":47213.1797},{"date":"2018-02-22","close":47165.9609},{"date":"2018-02-23","close":48535.1445},{"date":"2018-02-26","close":48063.0117},{"date":"2018-02-27","close":48724.0},{"date":"2018-02-28","close":47496.4531},{"date":"2018-03-02","close":46174.4844},{"date":"2018-03-05","close":46504.9844},{"date":"2018-03-06","close":46363.3398},{"date":"2018-03-07","close":45230.2266},{"date":"2018-03-08","close":44805.3008},{"date":"2018-03-09","close":45560.7188},{"date":"2018-03-12","close":47402.0352},{"date":"2018-03-13","close":47685.3086},{"date":"2018-03-14","close":47307.6055},{"date":"2018-03-15","close":47024.3242},{"date":"2018-03-16","close":47779.7383},{"date":"2018-03-19","close":47024.3242},{"date":"2018-03-20","close":46552.1875},{"date":"2018-03-21","close":49668.2656},{"date":"2018-03-22","close":48629.5742},{"date":"2018-03-23","close":46410.5547},{"date":"2018-03-26","close":46457.7656},{"date":"2018-03-27","close":48157.4414},{"date":"2018-03-28","close":47590.8828},{"date":"2018-03-29","close":47165.9609},{"date":"2018-03-30","close":47165.9609},{"date":"2018-04-02","close":46363.3398},{"date":"2018-04-03","close":46221.6992},{"date":"2018-04-04","close":45513.5},{"date":"2018-04-05","close":45796.7773},{"date":"2018-04-06","close":45891.207},{"date":"2018-04-09","close":45135.7969},{"date":"2018-04-10","close":45183.0078},{"date":"2018-04-11","close":45230.2266},{"date":"2018-04-12","close":44522.0273},{"date":"2018-04-13","close":44663.668},{"date":"2018-04-16","close":44049.8984},{"date":"2018-04-17","close":43530.5469},{"date":"2018-04-18","close":44191.5352},{"date":"2018-04-19","close":43247.2695},{"date":"2018-04-20","close":42680.7148},{"date":"2018-04-23","close":41358.7383},{"date":"2018-04-24","close":41642.0195},{"date":"2018-04-25","close":41830.875},{"date":"2018-04-26","close":42775.1367},{"date":"2018-04-27","close":42633.4961},{"date":"2018-04-30","close":40792.1797},{"date":"2018-05-02","close":39045.3008},{"date":"2018-05-03","close":40225.6211},{"date":"2018-05-04","close":42822.3516},{"date":"2018-05-08","close":42586.2852},{"date":"2018-05-09","close":41830.875},{"date":"2018-05-10","close":39800.7031},{"date":"2018-05-11","close":40603.332},{"date":"2018-05-14","close":40744.9727},{"date":"2018-05-15","close":40461.6953},{"date":"2018-05-16","close":41878.0859},{"date":"2018-05-17","close":41405.957},{"date":"2018-05-18","close":42161.3672},{"date":"2018-05-21","close":42019.7227},{"date":"2018-05-23","close":40933.8242},{"date":"2018-05-24","close":41405.957},{"date":"2018-05-25","close":42019.7227},{"date":"2018-05-28","close":41075.4648},{"date":"2018-05-29","close":42916.7734},{"date":"2018-05-30","close":41830.875},{"date":"2018-05-31","close":41547.5938},{"date":"2018-06-01","close":41878.0859},{"date":"2018-06-04","close":42727.9297},{"date":"2018-06-05","close":41925.3047},{"date":"2018-06-07","close":45041.3711},{"date":"2018-06-08","close":43813.8281},{"date":"2018-06-11","close":43341.6953},{"date":"2018-06-12","close":43341.6953},{"date":"2018-06-14","close":42066.9375},{"date":"2018-06-15","close":43058.418},{"date":"2018-06-18","close":42633.4961},{"date":"2018-06-19","close":41972.5156},{"date":"2018-06-20","close":39800.7031},{"date":"2018-06-21","close":38478.7383},{"date":"2018-06-22","close":38053.8164},{"date":"2018-06-25","close":39517.4258},{"date":"2018-06-26","close":40036.7773},{"date":"2018-06-27","close":39753.4922},{"date":"2018-06-28","close":40036.7773},{"date":"2018-06-29","close":38903.6562},{"date":"2018-07-02","close":38714.8047},{"date":"2018-07-03","close":38667.5859},{"date":"2018-07-04","close":38903.6562},{"date":"2018-07-05","close":38384.3164},{"date":"2018-07-06","close":39470.2188},{"date":"2018-07-09","close":40839.3984},{"date":"2018-07-10","close":40603.332},{"date":"2018-07-11","close":37959.3945},{"date":"2018-07-12","close":38053.8164},{"date":"2018-07-13","close":35976.4414},{"date":"2018-07-16","close":35645.9531},{"date":"2018-07-17","close":35882.0156},{"date":"2018-07-18","close":32529.8848},{"date":"2018-07-19","close":30405.2852},{"date":"2018-07-20","close":30688.5684},{"date":"2018-07-23","close":31207.9102},{"date":"2018-07-24","close":32435.4512},{"date":"2018-07-25","close":32624.3066},{"date":"2018-07-26","close":32293.8086},{"date":"2018-07-27","close":33049.2227},{"date":"2018-07-30","close":32954.7969},{"date":"2018-07-31","close":33190.8594},{"date":"2018-08-01","close":33332.5039},{"date":"2018-08-02","close":32577.0938},{"date":"2018-08-03","close":33285.2891},{"date":"2018-08-06","close":33474.1367},{"date":"2018-08-07","close":33521.3516},{"date":"2018-08-08","close":34465.6211},{"date":"2018-08-09","close":33804.6406},{"date":"2018-08-10","close":34465.6211},{"date":"2018-08-13","close":35740.3711},{"date":"2018-08-14","close":36165.293},{"date":"2018-08-16","close":35976.4414},{"date":"2018-08-17","close":37534.4727},{"date":"2018-08-20","close":37912.1758},{"date":"2018-08-21","close":38006.6094},{"date":"2018-08-22","close":38337.0977},{"date":"2018-08-23","close":37487.2617},{"date":"2018-08-24","close":38148.25},{"date":"2018-08-27","close":37723.3281},{"date":"2018-08-28","close":38384.3164},{"date":"2018-08-29","close":38337.0977},{"date":"2018-08-30","close":38714.8047},{"date":"2018-08-31","close":39423.0039},{"date":"2018-09-03","close":39375.7891},{"date":"2018-09-04","close":39092.5078},{"date":"2018-09-05","close":39517.4258},{"date":"2018-09-06","close":39989.5625},{"date":"2018-09-07","close":40981.0352},{"date":"2018-09-10","close":42350.2266},{"date":"2018-09-11","close":41547.5938},{"date":"2018-09-12","close":41972.5156},{"date":"2018-09-13","close":41972.5156},{"date":"2018-09-14","close":42963.9922},{"date":"2018-09-17","close":42633.4961},{"date":"2018-09-18","close":43200.0547},{"date":"2018-09-19","close":42869.5664},{"date":"2018-09-20","close":44427.6016},{"date":"2018-09-21","close":43672.1875},{"date":"2018-09-27","close":47213.1797},{"date":"2018-09-28","close":33143.6523},{"date":"2018-10-01","close":31396.7598},{"date":"2018-10-02","close":31396.7598},{"date":"2018-10-04","close":31207.9102},{"date":"2018-10-05","close":31491.1895},{"date":"2018-10-08","close":31632.834},{"date":"2018-10-10","close":30452.498},{"date":"2018-10-11","close":28894.4648},{"date":"2018-10-12","close":29697.0859},{"date":"2018-10-15","close":29602.6621},{"date":"2018-10-16","close":29838.7246},{"date":"2018-10-17","close":30405.2852},{"date":"2018-10-18","close":30405.2852},{"date":"2018-10-19","close":30358.0703},{"date":"2018-10-22","close":29885.9395},{"date":"2018-10-23","close":29224.957},{"date":"2018-10-24","close":29413.8086},{"date":"2018-10-25","close":29083.3164},{"date":"2018-10-26","close":28044.627},{"date":"2018-10-29","close":27289.2168},{"date":"2018-10-30","close":27383.6426},{"date":"2018-10-31","close":27336.4316},{"date":"2018-11-01","close":27666.9219},{"date":"2018-11-02","close":29177.7422},{"date":"2018-11-05","close":30027.5801},{"date":"2018-11-06","close":30074.7969},{"date":"2018-11-07","close":29649.873},{"date":"2018-11-08","close":30405.2852},{"date":"2018-11-09","close":30027.5801},{"date":"2018-11-12","close":30074.7969},{"date":"2018-11-13","close":30216.4316},{"date":"2018-11-14","close":30782.9922},{"date":"2018-11-15","close":29036.1035},{"date":"2018-11-16","close":29224.957},{"date":"2018-11-19","close":31207.9102},{"date":"2018-11-20","close":30122.0078},{"date":"2018-11-21","close":30830.2031},{"date":"2018-11-22","close":30216.4316},{"date":"2018-11-23","close":29697.0859},{"date":"2018-11-26","close":30169.2188},{"date":"2018-11-27","close":30405.2852},{"date":"2018-11-28","close":30499.7148},{"date":"2018-11-29","close":30169.2188},{"date":"2018-11-30","close":29933.1543},{"date":"2018-12-03","close":30310.8594},{"date":"2018-12-04","close":30594.1406},{"date":"2018-12-05","close":30405.2852},{"date":"2018-12-06","close":29933.1543},{"date":"2018-12-07","close":30216.4316},{"date":"2018-12-10","close":29602.6621},{"date":"2018-12-11","close":29461.0234},{"date":"2018-12-12","close":29838.7246},{"date":"2018-12-13","close":30452.498},{"date":"2018-12-14","close":30169.2188},{"date":"2018-12-17","close":29744.3027},{"date":"2018-12-18","close":29933.1543},{"date":"2018-12-19","close":30027.5801},{"date":"2018-12-20","close":30027.5801},{"date":"2018-12-21","close":30405.2852},{"date":"2018-12-24","close":30122.0078},{"date":"2018-12-26","close":29036.1035},{"date":"2018-12-27","close":29368.7578},{"date":"2018-12-28","close":30319.2051},{"date":"2019-01-02","close":30889.4746},{"date":"2019-01-03","close":31602.3027},{"date":"2019-01-04","close":32030.0059},{"date":"2019-01-07","close":31222.127},{"date":"2019-01-08","close":31602.3027},{"date":"2019-01-09","close":31839.9219},{"date":"2019-01-10","close":32267.6172},{"date":"2019-01-11","close":31982.4824},{"date":"2019-01-14","close":31887.4375},{"date":"2019-01-15","close":32647.7949},{"date":"2019-01-16","close":33027.9766},{"date":"2019-01-17","close":32600.2773},{"date":"2019-01-18","close":32552.7539},{"date":"2019-01-21","close":32742.8457},{"date":"2019-01-22","close":32362.6641},{"date":"2019-01-23","close":32837.8867},{"date":"2019-01-24","close":32552.7539},{"date":"2019-01-25","close":32695.3125},{"date":"2019-01-28","close":32077.5312},{"date":"2019-01-29","close":31982.4824},{"date":"2019-01-30","close":32267.6172},{"date":"2019-01-31","close":32410.1855},{"date":"2019-02-01","close":31982.4824},{"date":"2019-02-07","close":32410.1855},{"date":"2019-02-08","close":32172.5742},{"date":"2019-02-11","close":32267.6172},{"date":"2019-02-12","close":31507.2617},{"date":"2019-02-13","close":31697.3516},{"date":"2019-02-14","close":33455.6758},{"date":"2019-02-15","close":33550.7188},{"date":"2019-02-18","close":34311.0742},{"date":"2019-02-19","close":33883.375},{"date":"2019-02-20","close":33598.2383},{"date":"2019-02-21","close":34216.0312},{"date":"2019-02-22","close":34168.5039},{"date":"2019-02-25","close":34216.0312},{"date":"2019-02-26","close":34976.3828},{"date":"2019-02-27","close":35784.2617},{"date":"2019-02-28","close":34976.3828},{"date":"2019-03-04","close":36116.9219},{"date":"2019-03-05","close":35926.832},{"date":"2019-03-06","close":35451.6016},{"date":"2019-03-07","close":35499.1367},{"date":"2019-03-08","close":34833.8242},{"date":"2019-03-11","close":34881.3398},{"date":"2019-03-12","close":34453.6484},{"date":"2019-03-13","close":34358.5938},{"date":"2019-03-14","close":34168.5039},{"date":"2019-03-15","close":35213.9961},{"date":"2019-03-18","close":35166.4727},{"date":"2019-03-19","close":35166.4727},{"date":"2019-03-20","close":34833.8242},{"date":"2019-03-21","close":33740.8047},{"date":"2019-03-22","close":34881.3398},{"date":"2019-03-25","close":34120.9844},{"date":"2019-03-26","close":34168.5039},{"date":"2019-03-27","close":33930.8984},{"date":"2019-03-28","close":33075.4922},{"date":"2019-03-29","close":33598.2383},{"date":"2019-04-01","close":34216.0312},{"date":"2019-04-02","close":34358.5938},{"date":"2019-04-03","close":34833.8242},{"date":"2019-04-04","close":34881.3398},{"date":"2019-04-05","close":34928.8672},{"date":"2019-04-08","close":34928.8672},{"date":"2019-04-09","close":34643.7305},{"date":"2019-04-10","close":34786.2969},{"date":"2019-04-11","close":35261.5195},{"date":"2019-04-12","close":34928.8672},{"date":"2019-04-15","close":34548.6797},{"date":"2019-04-16","close":34311.0742},{"date":"2019-04-17","close":35023.9062},{"date":"2019-04-18","close":34453.6484},{"date":"2019-04-19","close":34311.0742},{"date":"2019-04-22","close":33645.7656},{"date":"2019-04-23","close":33740.8047},{"date":"2019-04-24","close":33027.9766},{"date":"2019-04-25","close":33027.9766},{"date":"2019-04-26","close":32980.4531},{"date":"2019-04-29","close":33455.6758},{"date":"2019-04-30","close":33265.582},{"date":"2019-05-02","close":33598.2383},{"date":"2019-05-03","close":31222.127},{"date":"2019-05-07","close":30651.8594},{"date":"2019-05-08","close":30319.2051},{"date":"2019-05-09","close":29273.7148},{"date":"2019-05-10","close":29463.8027},{"date":"2019-05-13","close":29083.627},{"date":"2019-05-14","close":29083.627},{"date":"2019-05-15","close":30081.5918},{"date":"2019-05-16","close":29701.416},{"date":"2019-05-17","close":29653.8945},{"date":"2019-05-20","close":29416.2832},{"date":"2019-05-21","close":29321.2402},{"date":"2019-05-22","close":30081.5918},{"date":"2019-05-23","close":30746.9023},{"date":"2019-05-24","close":30889.4746},{"date":"2019-05-27","close":30936.9941},{"date":"2019-05-28","close":30936.9941},{"date":"2019-05-29","close":31222.127},{"date":"2019-05-30","close":30984.5176},{"date":"2019-05-31","close":31507.2617},{"date":"2019-06-03","close":31602.3027},{"date":"2019-06-04","close":31554.7832},{"date":"2019-06-05","close":32125.0488},{"date":"2019-06-07","close":32742.8457},{"date":"2019-06-10","close":33027.9766},{"date":"2019-06-11","close":33265.582},{"date":"2019-06-12","close":33455.6758},{"date":"2019-06-13","close":33978.4141},{"date":"2019-06-14","close":34358.5938},{"date":"2019-06-17","close":33788.332},{"date":"2019-06-18","close":34406.125},{"date":"2019-06-19","close":34453.6484},{"date":"2019-06-20","close":34501.1641},{"date":"2019-06-21","close":34691.2539},{"date":"2019-06-24","close":34025.9492},{"date":"2019-06-25","close":34358.5938},{"date":"2019-06-26","close":34216.0312},{"date":"2019-06-27","close":34168.5039},{"date":"2019-06-28","close":34168.5039},{"date":"2019-07-01","close":33408.1484},{"date":"2019-07-02","close":34263.5547},{"date":"2019-07-03","close":33598.2383},{"date":"2019-07-04","close":32980.4531},{"date":"2019-07-05","close":33075.4922},{"date":"2019-07-08","close":31934.959},{"date":"2019-07-09","close":31744.877},{"date":"2019-07-10","close":32030.0059},{"date":"2019-07-11","close":32410.1855},{"date":"2019-07-12","close":32457.709},{"date":"2019-07-15","close":32315.1367},{"date":"2019-07-16","close":33693.2812},{"date":"2019-07-17","close":33170.5391},{"date":"2019-07-18","close":33265.582},{"date":"2019-07-19","close":33788.332},{"date":"2019-07-22","close":33123.0234},{"date":"2019-07-23","close":33883.375},{"date":"2019-07-24","close":34358.5938},{"date":"2019-07-25","close":34263.5547},{"date":"2019-07-26","close":34120.9844},{"date":"2019-07-29","close":33360.6328},{"date":"2019-07-30","close":34738.7734},{"date":"2019-07-31","close":35118.9531},{"date":"2019-08-01","close":35404.0859},{"date":"2019-08-02","close":35736.7461},{"date":"2019-08-05","close":34311.0742},{"date":"2019-08-06","close":33978.4141},{"date":"2019-08-07","close":33740.8047},{"date":"2019-08-08","close":35261.5195},{"date":"2019-08-09","close":35356.5664},{"date":"2019-08-12","close":35594.1758},{"date":"2019-08-13","close":36402.0547},{"date":"2019-08-14","close":35689.2266},{"date":"2019-08-16","close":35451.6016},{"date":"2019-08-19","close":36497.0977},{"date":"2019-08-20","close":36497.0977},{"date":"2019-08-21","close":37114.8867},{"date":"2019-08-22","close":37019.8398},{"date":"2019-08-23","close":36972.3242},{"date":"2019-08-26","close":36972.3242},{"date":"2019-08-27","close":36972.3242},{"date":"2019-08-28","close":37257.4531},{"date":"2019-08-29","close":37257.4531},{"date":"2019-08-30","close":37352.5039},{"date":"2019-09-02","close":37447.5391},{"date":"2019-09-03","close":37922.7617},{"date":"2019-09-04","close":39681.0938},{"date":"2019-09-05","close":39015.7773},{"date":"2019-09-06","close":39538.5234},{"date":"2019-09-09","close":39633.5664},{"date":"2019-09-10","close":39586.043},{"date":"2019-09-11","close":39158.3438},{"date":"2019-09-16","close":38920.7305},{"date":"2019-09-17","close":38540.5586},{"date":"2019-09-18","close":39205.8633},{"date":"2019-09-19","close":39110.8203},{"date":"2019-09-20","close":39110.8203},{"date":"2019-09-23","close":38968.2578},{"date":"2019-09-24","close":37067.3672},{"date":"2019-09-25","close":36782.2383},{"date":"2019-09-26","close":36924.8008},{"date":"2019-09-27","close":36497.0977},{"date":"2019-09-30","close":37162.418},{"date":"2019-10-01","close":36924.8008},{"date":"2019-10-02","close":36639.6641},{"date":"2019-10-04","close":36164.4453},{"date":"2019-10-07","close":36734.7109},{"date":"2019-10-08","close":36877.2734},{"date":"2019-10-10","close":36116.9219},{"date":"2019-10-11","close":36259.4883},{"date":"2019-10-14","close":36497.0977},{"date":"2019-10-15","close":37162.418},{"date":"2019-10-16","close":36924.8008},{"date":"2019-10-17","close":36877.2734},{"date":"2019-10-18","close":35974.3516},{"date":"2019-10-21","close":35689.2266},{"date":"2019-10-22","close":36449.5703},{"date":"2019-10-23","close":35404.0859},{"date":"2019-10-24","close":35071.4297},{"date":"2019-10-25","close":35451.6016},{"date":"2019-10-28","close":35736.7461},{"date":"2019-10-29","close":35166.4727},{"date":"2019-10-30","close":35118.9531},{"date":"2019-10-31","close":36116.9219},{"date":"2019-11-01","close":36544.6211},{"date":"2019-11-04","close":36734.7109},{"date":"2019-11-05","close":36592.1484},{"date":"2019-11-06","close":36449.5703},{"date":"2019-11-07","close":37019.8398},{"date":"2019-11-08","close":36782.2383},{"date":"2019-11-11","close":36211.9648},{"date":"2019-11-12","close":36211.9648},{"date":"2019-11-13","close":35879.3125},{"date":"2019-11-14","close":36021.8789},{"date":"2019-11-15","close":36307.0117},{"date":"2019-11-18","close":36354.5273},{"date":"2019-11-19","close":35736.7461},{"date":"2019-11-20","close":36021.8789},{"date":"2019-11-21","close":35736.7461},{"date":"2019-11-22","close":35356.5664},{"date":"2019-11-25","close":36307.0117},{"date":"2019-11-26","close":36639.6641},{"date":"2019-11-27","close":36069.3945},{"date":"2019-11-28","close":35784.2617},{"date":"2019-11-29","close":35451.6016},{"date":"2019-12-02","close":34881.3398},{"date":"2019-12-03","close":34025.9492},{"date":"2019-12-04","close":34120.9844},{"date":"2019-12-05","close":34025.9492},{"date":"2019-12-06","close":34025.9492},{"date":"2019-12-09","close":33313.1016},{"date":"2019-12-10","close":33313.1016},{"date":"2019-12-11","close":32980.4531},{"date":"2019-12-12","close":33027.9766},{"date":"2019-12-13","close":33218.0664},{"date":"2019-12-16","close":33027.9766},{"date":"2019-12-17","close":32647.7949},{"date":"2019-12-18","close":32362.6641},{"date":"2019-12-19","close":32410.1855},{"date":"2019-12-20","close":32647.7949},{"date":"2019-12-23","close":32267.6172},{"date":"2019-12-24","close":32172.5742},{"date":"2019-12-26","close":32030.0059},{"date":"2019-12-27","close":32655.2148},{"date":"2019-12-30","close":32751.4043},{"date":"2020-01-02","close":32510.9355},{"date":"2020-01-03","close":32655.2148},{"date":"2020-01-06","close":32607.123},{"date":"2020-01-07","close":32414.752},{"date":"2020-01-08","close":31212.4238},{"date":"2020-01-09","close":31837.6348},{"date":"2020-01-10","close":31500.9824},{"date":"2020-01-13","close":32126.1953},{"date":"2020-01-14","close":31933.8203},{"date":"2020-01-15","close":32030.0078},{"date":"2020-01-16","close":31741.4492},{"date":"2020-01-17","close":31693.3535},{"date":"2020-01-20","close":31549.0762},{"date":"2020-01-21","close":31404.7969},{"date":"2020-01-22","close":31308.6113},{"date":"2020-01-23","close":31068.1465},{"date":"2020-01-28","close":29865.8164},{"date":"2020-01-29","close":30154.3789},{"date":"2020-01-30","close":29625.3516},{"date":"2020-01-31","close":28952.0469},{"date":"2020-02-03","close":28952.0469},{"date":"2020-02-04","close":29336.791},{"date":"2020-02-05","close":29192.5137},{"date":"2020-02-06","close":30202.4648},{"date":"2020-02-07","close":29769.6309},{"date":"2020-02-10","close":30106.2812},{"date":"2020-02-11","close":30202.4648},{"date":"2020-02-12","close":30058.1895},{"date":"2020-02-13","close":29625.3516},{"date":"2020-02-14","close":29384.8867},{"date":"2020-02-17","close":29384.8867},{"date":"2020-02-18","close":29192.5137},{"date":"2020-02-19","close":28759.6758},{"date":"2020-02-20","close":28471.1172},{"date":"2020-02-21","close":27653.5312},{"date":"2020-02-24","close":26114.5547},{"date":"2020-02-25","close":26884.0449},{"date":"2020-02-26","close":26258.832},{"date":"2020-02-27","close":26018.3672},{"date":"2020-02-28","close":24671.7598},{"date":"2020-03-02","close":24046.5508},{"date":"2020-03-03","close":24575.5742},{"date":"2020-03-04","close":24767.9473},{"date":"2020-03-05","close":25633.623},{"date":"2020-03-06","close":24960.3203},{"date":"2020-03-09","close":24960.3203},{"date":"2020-03-10","close":23709.8984},{"date":"2020-03-11","close":22988.5039},{"date":"2020-03-12","close":22500.0},{"date":"2020-03-13","close":20247.1934},{"date":"2020-03-16","close":19621.9844},{"date":"2020-03-17","close":18948.6797},{"date":"2020-03-18","close":17890.6348},{"date":"2020-03-19","close":15774.5381},{"date":"2020-03-20","close":17313.5176},{"date":"2020-03-23","close":15726.4443},{"date":"2020-03-24","close":17121.1465},{"date":"2020-03-25","close":20054.8223},{"date":"2020-03-26","close":19766.2656},{"date":"2020-03-27","close":20102.918},{"date":"2020-03-30","close":20102.918},{"date":"2020-03-31","close":20151.0098},{"date":"2020-04-01","close":19477.707},{"date":"2020-04-02","close":19718.1719},{"date":"2020-04-03","close":19525.8008},{"date":"2020-04-06","close":20054.8223},{"date":"2020-04-07","close":21257.1504},{"date":"2020-04-08","close":21641.8965},{"date":"2020-04-09","close":21786.1758},{"date":"2020-04-10","close":22122.8281},{"date":"2020-04-13","close":21160.9629},{"date":"2020-04-14","close":21689.9902},{"date":"2020-04-16","close":21257.1504},{"date":"2020-04-17","close":21738.082},{"date":"2020-04-20","close":22699.9453},{"date":"2020-04-21","close":23950.3633},{"date":"2020-04-22","close":23084.6875},{"date":"2020-04-23","close":23180.875},{"date":"2020-04-24","close":24479.3887},{"date":"2020-04-27","close":24623.668},{"date":"2020-04-28","close":24527.4824},{"date":"2020-04-29","close":24671.7598},{"date":"2020-05-04","close":22940.4121},{"date":"2020-05-06","close":23132.7832},{"date":"2020-05-07","close":23180.875},{"date":"2020-05-08","close":23132.7832},{"date":"2020-05-11","close":22988.5039},{"date":"2020-05-12","close":22411.3848},{"date":"2020-05-13","close":22988.5039},{"date":"2020-05-14","close":22507.5723},{"date":"2020-05-15","close":22459.4785},{"date":"2020-05-18","close":22411.3848},{"date":"2020-05-19","close":22940.4121},{"date":"2020-05-20","close":22892.3164},{"date":"2020-05-21","close":23228.9688},{"date":"2020-05-22","close":22844.2246},{"date":"2020-05-25","close":22940.4121},{"date":"2020-05-26","close":23325.1543},{"date":"2020-05-27","close":24719.8535},{"date":"2020-05-28","close":23998.459},{"date":"2020-05-29","close":24383.2031},{"date":"2020-06-01","close":24431.2969},{"date":"2020-06-02","close":24767.9473},{"date":"2020-06-03","close":25537.4375},{"date":"2020-06-04","close":25777.9043},{"date":"2020-06-05","close":25825.998},{"date":"2020-06-08","close":25585.5293},{"date":"2020-06-09","close":25970.2754},{"date":"2020-06-10","close":25729.8105},{"date":"2020-06-11","close":25008.4141},{"date":"2020-06-12","close":23950.3633},{"date":"2020-06-15","close":23469.4316},{"date":"2020-06-16","close":24142.7383},{"date":"2020-06-17","close":25345.0645},{"date":"2020-06-18","close":25393.1582},{"date":"2020-06-19","close":24527.4824},{"date":"2020-06-22","close":24046.5508},{"date":"2020-06-23","close":23661.8066},{"date":"2020-06-24","close":23854.1797},{"date":"2020-06-25","close":22988.5039},{"date":"2020-06-26","close":23084.6875},{"date":"2020-06-29","close":22603.7578},{"date":"2020-06-30","close":22844.2246},{"date":"2020-07-01","close":22651.8535},{"date":"2020-07-02","close":22988.5039},{"date":"2020-07-03","close":23180.875},{"date":"2020-07-06","close":23854.1797},{"date":"2020-07-07","close":23517.5254},{"date":"2020-07-08","close":23277.0605},{"date":"2020-07-09","close":23373.2461},{"date":"2020-07-10","close":22892.3164},{"date":"2020-07-13","close":23084.6875},{"date":"2020-07-14","close":23180.875},{"date":"2020-07-15","close":23421.3398},{"date":"2020-07-16","close":23757.9922},{"date":"2020-07-17","close":23517.5254},{"date":"2020-07-20","close":23469.4316},{"date":"2020-07-21","close":23757.9922},{"date":"2020-07-22","close":24094.6445},{"date":"2020-07-23","close":24094.6445},{"date":"2020-07-24","close":23613.7109},{"date":"2020-07-27","close":23661.8066},{"date":"2020-07-28","close":24479.3887},{"date":"2020-07-29","close":23950.3633},{"date":"2020-07-30","close":23421.3398},{"date":"2020-07-31","close":23036.5977},{"date":"2020-08-03","close":22603.7578},{"date":"2020-08-04","close":22748.0391},{"date":"2020-08-05","close":22555.6621},{"date":"2020-08-06","close":23084.6875},{"date":"2020-08-07","close":22748.0391},{"date":"2020-08-10","close":23228.9688},{"date":"2020-08-11","close":24142.7383},{"date":"2020-08-12","close":24094.6445},{"date":"2020-08-13","close":23998.459},{"date":"2020-08-14","close":23950.3633},{"date":"2020-08-18","close":22844.2246},{"date":"2020-08-19","close":23036.5977},{"date":"2020-08-20","close":22026.6406},{"date":"2020-08-21","close":22026.6406},{"date":"2020-08-24","close":21882.3613},{"date":"2020-08-25","close":22219.0137},{"date":"2020-08-26","close":21882.3613},{"date":"2020-08-27","close":21449.5254},{"date":"2020-08-28","close":21593.8047},{"date":"2020-08-31","close":21593.8047},{"date":"2020-09-01","close":21834.2676},{"date":"2020-09-02","close":22507.5723},{"date":"2020-09-03","close":22315.1992},{"date":"2020-09-04","close":22507.5723},{"date":"2020-09-07","close":22363.291},{"date":"2020-09-08","close":22796.1289},{"date":"2020-09-09","close":22363.291},{"date":"2020-09-10","close":22170.918},{"date":"2020-09-11","close":22411.3848},{"date":"2020-09-14","close":22507.5723},{"date":"2020-09-15","close":22603.7578},{"date":"2020-09-16","close":22555.6621},{"date":"2020-09-17","close":22411.3848},{"date":"2020-09-18","close":23036.5977},{"date":"2020-09-21","close":22796.1289},{"date":"2020-09-22","close":22074.7324},{"date":"2020-09-23","close":21834.2676},{"date":"2020-09-24","close":21689.9902},{"date":"2020-09-25","close":21689.9902},{"date":"2020-09-28","close":21834.2676},{"date":"2020-09-29","close":21930.4531},{"date":"2020-10-05","close":22170.918},{"date":"2020-10-06","close":22026.6406},{"date":"2020-10-07","close":22122.8281},{"date":"2020-10-08","close":22122.8281},{"date":"2020-10-12","close":22026.6406},{"date":"2020-10-13","close":21930.4531},{"date":"2020-10-14","close":21834.2676},{"date":"2020-10-15","close":21545.7129},{"date":"2020-10-16","close":21497.6172},{"date":"2020-10-19","close":21738.082},{"date":"2020-10-20","close":21738.082},{"date":"2020-10-21","close":21930.4531},{"date":"2020-10-22","close":22170.918},{"date":"2020-10-23","close":22026.6406},{"date":"2020-10-26","close":21834.2676},{"date":"2020-10-27","close":21545.7129},{"date":"2020-10-28","close":21593.8047},{"date":"2020-10-29","close":21305.2461},{"date":"2020-10-30","close":20968.5938},{"date":"2020-11-02","close":21016.6855},{"date":"2020-11-03","close":21305.2461},{"date":"2020-11-04","close":21305.2461},{"date":"2020-11-05","close":21978.5469},{"date":"2020-11-06","close":21882.3613},{"date":"2020-11-09","close":22122.8281},{"date":"2020-11-10","close":22315.1992},{"date":"2020-11-11","close":23757.9922},{"date":"2020-11-12","close":22988.5039},{"date":"2020-11-13","close":22796.1289},{"date":"2020-11-16","close":22988.5039},{"date":"2020-11-17","close":23084.6875},{"date":"2020-11-18","close":23036.5977},{"date":"2020-11-19","close":22940.4121},{"date":"2020-11-20","close":23421.3398},{"date":"2020-11-23","close":24046.5508},{"date":"2020-11-24","close":23998.459},{"date":"2020-11-25","close":23613.7109},{"date":"2020-11-26","close":23277.0605},{"date":"2020-11-27","close":23036.5977},{"date":"2020-11-30","close":22363.291},{"date":"2020-12-01","close":23180.875},{"date":"2020-12-02","close":23421.3398},{"date":"2020-12-03","close":23373.2461},{"date":"2020-12-04","close":23228.9688},{"date":"2020-12-07","close":22844.2246},{"date":"2020-12-08","close":22603.7578},{"date":"2020-12-09","close":23036.5977},{"date":"2020-12-10","close":23084.6875},{"date":"2020-12-11","close":24142.7383},{"date":"2020-12-14","close":23854.1797},{"date":"2020-12-15","close":24190.8281},{"date":"2020-12-16","close":24671.7598},{"date":"2020-12-17","close":24575.5742},{"date":"2020-12-18","close":24960.3203},{"date":"2020-12-21","close":24960.3203},{"date":"2020-12-22","close":24094.6445},{"date":"2020-12-23","close":24142.7383},{"date":"2020-12-24","close":24287.0156},{"date":"2020-12-28","close":24527.4824},{"date":"2020-12-29","close":24430.5352},{"date":"2020-12-30","close":25012.2168},{"date":"2021-01-04","close":26078.627},{"date":"2021-01-05","close":26951.1445},{"date":"2021-01-06","close":27872.1387},{"date":"2021-01-07","close":27435.8789},{"date":"2021-01-08","close":27290.459},{"date":"2021-01-11","close":26369.4668},{"date":"2021-01-12","close":26272.5195},{"date":"2021-01-13","close":26660.3086},{"date":"2021-01-14","close":26466.4141},{"date":"2021-01-15","close":26902.6719},{"date":"2021-01-18","close":28793.1328},{"date":"2021-01-19","close":29132.4434},{"date":"2021-01-20","close":30635.1152},{"date":"2021-01-21","close":30780.5352},{"date":"2021-01-22","close":30053.4355},{"date":"2021-01-25","close":31846.9473},{"date":"2021-01-26","close":32283.209},{"date":"2021-01-27","close":31362.2129},{"date":"2021-01-28","close":30198.8555},{"date":"2021-01-29","close":30101.9082},{"date":"2021-02-01","close":31022.9004},{"date":"2021-02-02","close":32767.9375},{"date":"2021-02-03","close":33543.5156},{"date":"2021-02-04","close":38003.0586},{"date":"2021-02-05","close":38100.0},{"date":"2021-02-08","close":38051.5312},{"date":"2021-02-09","close":37179.0117},{"date":"2021-02-10","close":38390.8398},{"date":"2021-02-15","close":38439.3125},{"date":"2021-02-16","close":37130.5391},{"date":"2021-02-17","close":36258.0156},{"date":"2021-02-18","close":35870.2344},{"date":"2021-02-19","close":36451.9062},{"date":"2021-02-22","close":36064.125},{"date":"2021-02-23","close":35191.6016},{"date":"2021-02-24","close":33252.6719},{"date":"2021-02-25","close":34076.7188},{"date":"2021-02-26","close":32089.3164},{"date":"2021-03-02","close":32767.9375},{"date":"2021-03-03","close":33688.9336},{"date":"2021-03-04","close":33058.7812},{"date":"2021-03-05","close":32331.6836},{"date":"2021-03-08","close":32380.1543},{"date":"2021-03-09","close":31604.582},{"date":"2021-03-10","close":31119.8496},{"date":"2021-03-11","close":33349.6211},{"date":"2021-03-12","close":33931.2969},{"date":"2021-03-15","close":34755.3438},{"date":"2021-03-16","close":34949.2383},{"date":"2021-03-17","close":34319.0859},{"date":"2021-03-18","close":34270.6094},{"date":"2021-03-19","close":35821.7578},{"date":"2021-03-22","close":36354.9648},{"date":"2021-03-23","close":34803.8203},{"date":"2021-03-24","close":36161.0664},{"date":"2021-03-25","close":35385.4961},{"date":"2021-03-26","close":36258.0156},{"date":"2021-03-29","close":36258.0156},{"date":"2021-03-30","close":35530.918},{"date":"2021-03-31","close":35627.8633},{"date":"2021-04-01","close":35094.6562},{"date":"2021-04-02","close":35240.0742},{"date":"2021-04-05","close":36597.3281},{"date":"2021-04-06","close":36354.9648},{"date":"2021-04-07","close":36451.9062},{"date":"2021-04-08","close":36791.2227},{"date":"2021-04-09","close":35821.7578},{"date":"2021-04-12","close":34852.293},{"date":"2021-04-13","close":34900.7656},{"date":"2021-04-14","close":34803.8203},{"date":"2021-04-15","close":34464.5039},{"date":"2021-04-16","close":33931.2969},{"date":"2021-04-19","close":33785.8789},{"date":"2021-04-20","close":33931.2969},{"date":"2021-04-21","close":32961.832},{"date":"2021-04-22","close":33204.2031},{"date":"2021-04-23","close":33155.7266},{"date":"2021-04-26","close":33155.7266},{"date":"2021-04-27","close":32719.4668},{"date":"2021-04-28","close":31992.3691},{"date":"2021-04-29","close":31653.0547},{"date":"2021-04-30","close":31604.582},{"date":"2021-05-03","close":30732.0625},{"date":"2021-05-04","close":30974.4297},{"date":"2021-05-06","close":31992.3691},{"date":"2021-05-07","close":32089.3164},{"date":"2021-05-10","close":31507.6367},{"date":"2021-05-11","close":31022.9004},{"date":"2021-05-12","close":30247.3301},{"date":"2021-05-13","close":29956.4902},{"date":"2021-05-14","close":30295.8027},{"date":"2021-05-17","close":30295.8027},{"date":"2021-05-18","close":31265.2656},{"date":"2021-05-20","close":30925.9551},{"date":"2021-05-21","close":30538.168},{"date":"2021-05-24","close":31701.5273},{"date":"2021-05-25","close":32913.3594},{"date":"2021-05-26","close":33155.7266},{"date":"2021-05-27","close":32719.4668},{"date":"2021-05-28","close":32864.8867},{"date":"2021-05-31","close":33107.25},{"date":"2021-06-01","close":33785.8789},{"date":"2021-06-02","close":33155.7266},{"date":"2021-06-03","close":33155.7266},{"date":"2021-06-04","close":32574.0488},{"date":"2021-06-07","close":33495.0391},{"date":"2021-06-08","close":34270.6094},{"date":"2021-06-09","close":33737.4023},{"date":"2021-06-10","close":33446.5664},{"date":"2021-06-11","close":33252.6719},{"date":"2021-06-14","close":32864.8867},{"date":"2021-06-15","close":33010.3125},{"date":"2021-06-16","close":32767.9375},{"date":"2021-06-17","close":32137.7871},{"date":"2021-06-18","close":34028.25},{"date":"2021-06-21","close":32864.8867},{"date":"2021-06-22","close":33446.5664},{"date":"2021-06-23","close":32767.9375},{"date":"2021-06-24","close":32961.832},{"date":"2021-06-25","close":31653.0547},{"date":"2021-06-28","close":31701.5273},{"date":"2021-06-29","close":32040.8398},{"date":"2021-06-30","close":31895.4219},{"date":"2021-07-01","close":31653.0547},{"date":"2021-07-02","close":31992.3691},{"date":"2021-07-05","close":32816.4102},{"date":"2021-07-06","close":32961.832},{"date":"2021-07-07","close":33640.4609},{"date":"2021-07-08","close":32477.0996},{"date":"2021-07-09","close":32719.4668},{"date":"2021-07-12","close":33010.3125},{"date":"2021-07-13","close":33398.0938},{"date":"2021-07-14","close":32670.998},{"date":"2021-07-15","close":33107.25},{"date":"2021-07-16","close":33155.7266},{"date":"2021-07-19","close":33155.7266},{"date":"2021-07-20","close":32816.4102},{"date":"2021-07-21","close":33446.5664},{"date":"2021-07-22","close":33446.5664},{"date":"2021-07-23","close":33107.25},{"date":"2021-07-26","close":32670.998},{"date":"2021-07-27","close":32380.1543},{"date":"2021-07-28","close":32137.7871},{"date":"2021-07-29","close":32574.0488},{"date":"2021-07-30","close":31410.6895},{"date":"2021-08-02","close":31798.4766},{"date":"2021-08-03","close":32186.2598},{"date":"2021-08-04","close":32622.5195},{"date":"2021-08-05","close":32331.6836},{"date":"2021-08-06","close":32331.6836},{"date":"2021-08-09","close":31798.4766},{"date":"2021-08-10","close":31750.002},{"date":"2021-08-11","close":31750.002},{"date":"2021-08-12","close":31798.4766},{"date":"2021-08-13","close":31459.1602},{"date":"2021-08-17","close":30635.1152},{"date":"2021-08-18","close":31168.3242},{"date":"2021-08-19","close":30053.4355},{"date":"2021-08-20","close":29714.125},{"date":"2021-08-23","close":30344.2754},{"date":"2021-08-24","close":31168.3242},{"date":"2021-08-25","close":31022.9004},{"date":"2021-08-26","close":30780.5352},{"date":"2021-08-27","close":30974.4297},{"date":"2021-08-30","close":31507.6367},{"date":"2021-08-31","close":31846.9473},{"date":"2021-09-01","close":31507.6367},{"date":"2021-09-02","close":31556.1074},{"date":"2021-09-03","close":31410.6895},{"date":"2021-09-06","close":31507.6367},{"date":"2021-09-07","close":31604.582},{"date":"2021-09-08","close":30925.9551},{"date":"2021-09-09","close":30150.3848},{"date":"2021-09-10","close":30150.3848},{"date":"2021-09-13","close":30198.8555},{"date":"2021-09-14","close":30586.6426},{"date":"2021-09-15","close":30538.168},{"date":"2021-09-16","close":30586.6426},{"date":"2021-09-17","close":31459.1602},{"date":"2021-09-23","close":31846.9473},{"date":"2021-09-24","close":32137.7871},{"date":"2021-09-27","close":32477.0996},{"date":"2021-09-28","close":32137.7871},{"date":"2021-09-29","close":31556.1074},{"date":"2021-09-30","close":31992.3691},{"date":"2021-10-01","close":32137.7871},{"date":"2021-10-05","close":31943.8945},{"date":"2021-10-06","close":30392.75},{"date":"2021-10-07","close":30974.4297},{"date":"2021-10-08","close":30586.6426},{"date":"2021-10-12","close":30925.9551},{"date":"2021-10-13","close":31895.4219},{"date":"2021-10-14","close":32186.2598},{"date":"2021-10-15","close":32331.6836},{"date":"2021-10-18","close":32622.5195},{"date":"2021-10-19","close":32816.4102},{"date":"2021-10-20","close":31750.002},{"date":"2021-10-21","close":32137.7871},{"date":"2021-10-22","close":30635.1152},{"date":"2021-10-25","close":30392.75},{"date":"2021-10-26","close":30441.2227},{"date":"2021-10-27","close":29956.4902},{"date":"2021-10-28","close":29859.541},{"date":"2021-10-29","close":29617.1777},{"date":"2021-11-01","close":29132.4434},{"date":"2021-11-02","close":29762.5957},{"date":"2021-11-03","close":29035.4961},{"date":"2021-11-04","close":28793.1328},{"date":"2021-11-05","close":28599.2383},{"date":"2021-11-08","close":29132.4434},{"date":"2021-11-09","close":29180.918},{"date":"2021-11-10","close":28453.8184},{"date":"2021-11-11","close":28114.5039},{"date":"2021-11-12","close":28744.6562},{"date":"2021-11-15","close":29423.2832},{"date":"2021-11-16","close":29762.5957},{"date":"2021-11-17","close":29374.8086},{"date":"2021-11-18","close":29229.3906},{"date":"2021-11-19","close":29714.125},{"date":"2021-11-22","close":30101.9082},{"date":"2021-11-23","close":29471.7578},{"date":"2021-11-24","close":29762.5957},{"date":"2021-11-25","close":29277.8652},{"date":"2021-11-26","close":28696.1836},{"date":"2021-11-29","close":27823.666},{"date":"2021-11-30","close":26466.4141},{"date":"2021-12-01","close":26660.3086},{"date":"2021-12-02","close":27338.9336},{"date":"2021-12-03","close":27823.666},{"date":"2021-12-06","close":27775.1914},{"date":"2021-12-07","close":28114.5039},{"date":"2021-12-08","close":28066.0312},{"date":"2021-12-09","close":28938.5488},{"date":"2021-12-10","close":28550.7656},{"date":"2021-12-13","close":28453.8184},{"date":"2021-12-14","close":28502.293},{"date":"2021-12-15","close":28550.7656},{"date":"2021-12-16","close":28599.2383},{"date":"2021-12-17","close":29083.9727},{"date":"2021-12-20","close":28793.1328},{"date":"2021-12-21","close":29665.6504},{"date":"2021-12-22","close":29811.0723},{"date":"2021-12-23","close":30925.9551},{"date":"2021-12-24","close":30780.5352},{"date":"2021-12-27","close":30780.5352},{"date":"2021-12-28","close":30877.4824},{"date":"2021-12-29","close":31657.9551},{"date":"2021-12-30","close":31657.9551},{"date":"2022-01-03","close":32900.0},{"date":"2022-01-04","close":32194.5312},{"date":"2022-01-05","close":31755.5117},{"date":"2022-01-06","close":31170.1602},{"date":"2022-01-07","close":32975.0},{"date":"2022-01-10","close":32975.0},{"date":"2022-01-11","close":33072.5664},{"date":"2022-01-12","close":33023.7812},{"date":"2022-01-13","close":33999.375},{"date":"2022-01-14","close":34877.4062},{"date":"2022-01-17","close":34096.9375},{"date":"2022-01-18","close":34145.7148},{"date":"2022-01-19","close":33950.5938},{"date":"2022-01-20","close":36487.1328},{"date":"2022-01-21","close":36194.4531},{"date":"2022-01-24","close":34633.5117},{"date":"2022-01-25","close":33999.375},{"date":"2022-01-26","close":33999.375},{"date":"2022-01-27","close":32584.7676},{"date":"2022-01-28","close":34731.0703},{"date":"2022-02-03","close":33853.0391},{"date":"2022-02-04","close":35218.8633},{"date":"2022-02-07","close":36243.2383},{"date":"2022-02-08","close":36243.2383},{"date":"2022-02-09","close":36243.2383},{"date":"2022-02-10","close":35706.6602},{"date":"2022-02-11","close":34584.7305},{"date":"2022-02-14","close":34487.1719},{"date":"2022-02-15","close":33950.5938},{"date":"2022-02-16","close":33950.5938},{"date":"2022-02-17","close":34389.6133},{"date":"2022-02-18","close":34096.9375},{"date":"2022-02-21","close":33755.4805},{"date":"2022-02-22","close":32633.5449},{"date":"2022-02-23","close":32633.5449},{"date":"2022-02-24","close":32096.9727},{"date":"2022-02-25","close":33511.582},{"date":"2022-02-28","close":33511.582},{"date":"2022-03-02","close":36731.0273},{"date":"2022-03-03","close":36731.0273},{"date":"2022-03-04","close":36731.0273},{"date":"2022-03-07","close":37413.9453},{"date":"2022-03-08","close":35755.4414},{"date":"2022-03-10","close":35755.4414},{"date":"2022-03-11","close":37462.7266},{"date":"2022-03-14","close":37657.8438},{"date":"2022-03-15","close":37657.8438},{"date":"2022-03-16","close":37657.8438},{"date":"2022-03-17","close":37657.8438},{"date":"2022-03-18","close":38926.1172},{"date":"2022-03-21","close":38926.1172},{"date":"2022-03-22","close":41950.4453},{"date":"2022-03-23","close":41950.4453},{"date":"2022-03-24","close":42048.0078},{"date":"2022-03-25","close":42340.6875},{"date":"2022-03-28","close":43950.4141},{"date":"2022-03-29","close":40584.6172},{"date":"2022-03-30","close":41267.5352},{"date":"2022-03-31","close":41267.5352},{"date":"2022-04-01","close":40828.5195},{"date":"2022-04-04","close":41023.6328},{"date":"2022-04-05","close":39950.4844},{"date":"2022-04-06","close":42048.0078},{"date":"2022-04-07","close":40779.7422},{"date":"2022-04-08","close":40730.9609},{"date":"2022-04-11","close":40340.7227},{"date":"2022-04-12","close":40389.5039},{"date":"2022-04-13","close":41560.2109},{"date":"2022-04-14","close":41950.4453},{"date":"2022-04-15","close":43072.3789},{"date":"2022-04-18","close":43755.293},{"date":"2022-04-19","close":43706.5195},{"date":"2022-04-20","close":42340.6875},{"date":"2022-04-21","close":42633.3633},{"date":"2022-04-22","close":42291.9062},{"date":"2022-04-25","close":41999.2266},{"date":"2022-04-26","close":42584.5859},{"date":"2022-04-27","close":42779.7031},{"date":"2022-04-28","close":42487.0234},{"date":"2022-04-29","close":42779.7031},{"date":"2022-05-02","close":45316.2383},{"date":"2022-05-03","close":46047.9336},{"date":"2022-05-04","close":46974.7461},{"date":"2022-05-06","close":47316.2031},{"date":"2022-05-09","close":48800.0},{"date":"2022-05-10","close":47169.8672},{"date":"2022-05-11","close":45023.5625},{"date":"2022-05-12","close":45316.2383},{"date":"2022-05-13","close":46145.4961},{"date":"2022-05-16","close":46535.7344},{"date":"2022-05-17","close":46682.0703},{"date":"2022-05-18","close":46145.4961},{"date":"2022-05-19","close":45511.3594},{"date":"2022-05-20","close":46145.4961},{"date":"2022-05-23","close":47657.6641},{"date":"2022-05-24","close":47072.3086},{"date":"2022-05-25","close":49462.5039},{"date":"2022-05-26","close":50047.8633},{"date":"2022-05-27","close":50047.8633},{"date":"2022-05-30","close":50535.6562},{"date":"2022-05-31","close":51218.5742},{"date":"2022-06-02","close":51608.8086},{"date":"2022-06-03","close":51023.4531},{"date":"2022-06-07","close":55511.1758},{"date":"2022-06-08","close":55511.1758},{"date":"2022-06-09","close":56486.7656},{"date":"2022-06-10","close":56681.8867},{"date":"2022-06-13","close":56681.8867},{"date":"2022-06-14","close":55413.6172},{"date":"2022-06-15","close":53267.3164},{"date":"2022-06-16","close":53559.9922},{"date":"2022-06-17","close":52974.6328},{"date":"2022-06-20","close":53559.9922},{"date":"2022-06-21","close":52291.7227},{"date":"2022-06-22","close":50242.9766},{"date":"2022-06-23","close":49169.8281},{"date":"2022-06-24","close":49560.0664},{"date":"2022-06-27","close":50730.7734},{"date":"2022-06-28","close":53267.3164},{"date":"2022-06-29","close":53267.3164},{"date":"2022-06-30","close":52486.8359},{"date":"2022-07-01","close":55413.6172},{"date":"2022-07-04","close":49560.0664},{"date":"2022-07-05","close":50047.8633},{"date":"2022-07-06","close":48243.0156},{"date":"2022-07-07","close":48633.25},{"date":"2022-07-08","close":48243.0156},{"date":"2022-07-11","close":48340.5742},{"date":"2022-07-12","close":46584.5078},{"date":"2022-07-13","close":46340.6133},{"date":"2022-07-14","close":47121.0898},{"date":"2022-07-15","close":47316.2031},{"date":"2022-07-18","close":49462.5039},{"date":"2022-07-19","close":50340.5391},{"date":"2022-07-20","close":47706.4414},{"date":"2022-07-21","close":47999.1172},{"date":"2022-07-22","close":49560.0664},{"date":"2022-07-25","close":52486.8359},{"date":"2022-07-26","close":52389.2812},{"date":"2022-07-27","close":52974.6328},{"date":"2022-07-28","close":53852.6719},{"date":"2022-07-29","close":55608.7344},{"date":"2022-08-01","close":56681.8867},{"date":"2022-08-02","close":56779.4414},{"date":"2022-08-03","close":56291.6484},{"date":"2022-08-04","close":55511.1758},{"date":"2022-08-05","close":55803.8516},{"date":"2022-08-08","close":59706.2188},{"date":"2022-08-09","close":54828.2656},{"date":"2022-08-10","close":54633.1445},{"date":"2022-08-11","close":54145.3477},{"date":"2022-08-12","close":54145.3477},{"date":"2022-08-16","close":54438.0234},{"date":"2022-08-17","close":53169.7539},{"date":"2022-08-18","close":54730.7031},{"date":"2022-08-19","close":54925.8164},{"date":"2022-08-22","close":54535.5781},{"date":"2022-08-23","close":55608.7344},{"date":"2022-08-24","close":57559.9219},{"date":"2022-08-25","close":56584.3242},{"date":"2022-08-26","close":57950.1562},{"date":"2022-08-29","close":59511.1055},{"date":"2022-08-30","close":57852.5938},{"date":"2022-08-31","close":59511.1055},{"date":"2022-09-01","close":58633.0703},{"date":"2022-09-02","close":59120.8672},{"date":"2022-09-05","close":60291.5742},{"date":"2022-09-06","close":60486.6953},{"date":"2022-09-07","close":58242.832},{"date":"2022-09-08","close":54145.3477},{"date":"2022-09-13","close":51803.9258},{"date":"2022-09-14","close":51316.1328},{"date":"2022-09-15","close":50340.5391},{"date":"2022-09-16","close":49072.2734},{"date":"2022-09-19","close":47706.4414},{"date":"2022-09-20","close":49950.3047},{"date":"2022-09-21","close":49755.1875},{"date":"2022-09-22","close":50438.0977},{"date":"2022-09-23","close":48291.793},{"date":"2022-09-26","close":47121.0898},{"date":"2022-09-27","close":45706.4766},{"date":"2022-09-28","close":45852.8164},{"date":"2022-09-29","close":47706.4414},{"date":"2022-09-30","close":47267.4219},{"date":"2022-10-04","close":49852.7422},{"date":"2022-10-05","close":49657.6211},{"date":"2022-10-06","close":49560.0664},{"date":"2022-10-07","close":45511.3594},{"date":"2022-10-11","close":43950.4141},{"date":"2022-10-12","close":43316.2773},{"date":"2022-10-13","close":39023.6758},{"date":"2022-10-14","close":41169.9766},{"date":"2022-10-17","close":40243.1602},{"date":"2022-10-18","close":41755.332},{"date":"2022-10-19","close":41706.5508},{"date":"2022-10-20","close":42145.5664},{"date":"2022-10-21","close":41072.4141},{"date":"2022-10-24","close":42291.9062},{"date":"2022-10-25","close":42633.3633},{"date":"2022-10-26","close":42438.2461},{"date":"2022-10-27","close":43462.6133},{"date":"2022-10-28","close":44096.75},{"date":"2022-10-31","close":46194.2773},{"date":"2022-11-01","close":48096.6797},{"date":"2022-11-02","close":47316.2031},{"date":"2022-11-03","close":47657.6641},{"date":"2022-11-04","close":48438.1367},{"date":"2022-11-07","close":45999.1562},{"date":"2022-11-08","close":47121.0898},{"date":"2022-11-09","close":46877.1875},{"date":"2022-11-10","close":46047.9336},{"date":"2022-11-11","close":47121.0898},{"date":"2022-11-14","close":44926.0039},{"date":"2022-11-15","close":44828.4453},{"date":"2022-11-16","close":44633.3281},{"date":"2022-11-17","close":43706.5195},{"date":"2022-11-18","close":44730.8867},{"date":"2022-11-21","close":44828.4453},{"date":"2022-11-22","close":45706.4766},{"date":"2022-11-23","close":45072.3438},{"date":"2022-11-24","close":44877.2227},{"date":"2022-11-25","close":44389.4258},{"date":"2022-11-28","close":43706.5195},{"date":"2022-11-29","close":46535.7344},{"date":"2022-11-30","close":47316.2031},{"date":"2022-12-01","close":46682.0703},{"date":"2022-12-02","close":45852.8164},{"date":"2022-12-05","close":45560.1367},{"date":"2022-12-06","close":45706.4766},{"date":"2022-12-07","close":45023.5625},{"date":"2022-12-08","close":45023.5625},{"date":"2022-12-09","close":44779.6641},{"date":"2022-12-12","close":45852.8164},{"date":"2022-12-13","close":47072.3086},{"date":"2022-12-14","close":46730.8477},{"date":"2022-12-15","close":47316.2031},{"date":"2022-12-16","close":46145.4961},{"date":"2022-12-19","close":47706.4414},{"date":"2022-12-20","close":47608.8789},{"date":"2022-12-21","close":48389.3594},{"date":"2022-12-22","close":48438.1367},{"date":"2022-12-23","close":47316.2031},{"date":"2022-12-26","close":48584.4766},{"date":"2022-12-27","close":50047.8633},{"date":"2022-12-28","close":49606.6953},{"date":"2022-12-29","close":49900.8008},{"date":"2023-01-02","close":48283.1992},{"date":"2023-01-03","close":46077.3633},{"date":"2023-01-04","close":44655.8242},{"date":"2023-01-05","close":43087.2344},{"date":"2023-01-06","close":43283.3086},{"date":"2023-01-09","close":43822.5156},{"date":"2023-01-10","close":43528.4023},{"date":"2023-01-11","close":45195.0312},{"date":"2023-01-12","close":45440.125},{"date":"2023-01-13","close":48724.3633},{"date":"2023-01-16","close":46763.625},{"date":"2023-01-17","close":46322.457},{"date":"2023-01-18","close":45685.2148},{"date":"2023-01-19","close":45391.1055},{"date":"2023-01-20","close":46469.5078},{"date":"2023-01-25","close":46518.5273},{"date":"2023-01-26","close":46910.6797},{"date":"2023-01-27","close":47204.7891},{"date":"2023-01-30","close":46714.6016},{"date":"2023-01-31","close":46763.625},{"date":"2023-02-01","close":47547.918},{"date":"2023-02-02","close":47302.8281},{"date":"2023-02-03","close":47449.8789},{"date":"2023-02-06","close":47498.8984},{"date":"2023-02-07","close":47400.8633},{"date":"2023-02-08","close":47645.9531},{"date":"2023-02-09","close":47547.918},{"date":"2023-02-10","close":48381.2305},{"date":"2023-02-13","close":48038.1016},{"date":"2023-02-14","close":49214.5469},{"date":"2023-02-15","close":45685.2148},{"date":"2023-02-16","close":46175.4023},{"date":"2023-02-17","close":45047.9766},{"date":"2023-02-20","close":45391.1055},{"date":"2023-02-21","close":45489.1406},{"date":"2023-02-22","close":44851.9023},{"date":"2023-02-23","close":45342.0859},{"date":"2023-02-24","close":45587.1758},{"date":"2023-02-27","close":43969.5703},{"date":"2023-02-28","close":44214.6602},{"date":"2023-03-02","close":44165.6445},{"date":"2023-03-03","close":44214.6602},{"date":"2023-03-06","close":44606.8086},{"date":"2023-03-07","close":44116.625},{"date":"2023-03-08","close":43479.3867},{"date":"2023-03-09","close":42940.1797},{"date":"2023-03-10","close":42057.8516},{"date":"2023-03-13","close":42204.9023},{"date":"2023-03-14","close":40734.3516},{"date":"2023-03-15","close":41763.7383},{"date":"2023-03-16","close":41175.5156},{"date":"2023-03-17","close":41763.7383},{"date":"2023-03-20","close":42793.1289},{"date":"2023-03-21","close":43724.4805},{"date":"2023-03-22","close":42597.0547},{"date":"2023-03-23","close":43038.2227},{"date":"2023-03-24","close":42940.1797},{"date":"2023-03-27","close":43038.2227},{"date":"2023-03-28","close":45096.9922},{"date":"2023-03-29","close":45146.0117},{"date":"2023-03-30","close":45930.3086},{"date":"2023-03-31","close":46469.5078},{"date":"2023-04-03","close":47008.7148},{"date":"2023-04-04","close":47891.0508},{"date":"2023-04-05","close":49900.8008},{"date":"2023-04-06","close":49116.5078},{"date":"2023-04-07","close":49410.6211},{"date":"2023-04-10","close":49606.6953},{"date":"2023-04-11","close":49704.7305},{"date":"2023-04-12","close":50292.9531},{"date":"2023-04-13","close":50489.0234},{"date":"2023-04-14","close":50096.8789},{"date":"2023-04-17","close":52841.9141},{"date":"2023-04-18","close":54018.3555},{"date":"2023-04-19","close":54410.5039},{"date":"2023-04-20","close":57057.5},{"date":"2023-04-21","close":56371.2461},{"date":"2023-04-24","close":56567.3164},{"date":"2023-04-25","close":58331.9805},{"date":"2023-04-26","close":54900.6914},{"date":"2023-04-27","close":55488.9102},{"date":"2023-04-28","close":53724.2461},{"date":"2023-05-02","close":53528.1758},{"date":"2023-05-03","close":52939.9531},{"date":"2023-05-04","close":52057.6172},{"date":"2023-05-08","close":53430.1328},{"date":"2023-05-09","close":49704.7305},{"date":"2023-05-10","close":49998.8438},{"date":"2023-05-11","close":51469.3984},{"date":"2023-05-12","close":50979.2109},{"date":"2023-05-15","close":50587.0625},{"date":"2023-05-16","close":50390.9883},{"date":"2023-05-17","close":50587.0625},{"date":"2023-05-18","close":51175.2852},{"date":"2023-05-19","close":52743.8711},{"date":"2023-05-22","close":52841.9141},{"date":"2023-05-23","close":52547.8008},{"date":"2023-05-24","close":52057.6172},{"date":"2023-05-25","close":51763.5039},{"date":"2023-05-26","close":50194.918},{"date":"2023-05-30","close":50587.0625},{"date":"2023-05-31","close":50489.0234},{"date":"2023-06-01","close":50685.1016},{"date":"2023-06-02","close":52743.8711},{"date":"2023-06-05","close":52057.6172},{"date":"2023-06-07","close":52645.8398},{"date":"2023-06-08","close":53136.0273},{"date":"2023-06-09","close":51861.543},{"date":"2023-06-12","close":52645.8398},{"date":"2023-06-13","close":51959.5781},{"date":"2023-06-14","close":51567.4336},{"date":"2023-06-15","close":51469.3984},{"date":"2023-06-16","close":52939.9531},{"date":"2023-06-19","close":56175.168},{"date":"2023-06-20","close":55881.0586},{"date":"2023-06-21","close":53332.0977},{"date":"2023-06-22","close":53234.0586},{"date":"2023-06-23","close":53430.1328},{"date":"2023-06-26","close":52645.8398},{"date":"2023-06-27","close":51665.4727},{"date":"2023-06-28","close":50881.1758},{"date":"2023-06-29","close":51175.2852},{"date":"2023-06-30","close":52253.6914},{"date":"2023-07-03","close":52253.6914},{"date":"2023-07-04","close":53136.0273},{"date":"2023-07-05","close":53626.2109},{"date":"2023-07-06","close":52743.8711},{"date":"2023-07-07","close":52939.9531},{"date":"2023-07-10","close":52449.7656},{"date":"2023-07-11","close":54312.4688},{"date":"2023-07-12","close":54116.3945},{"date":"2023-07-13","close":53430.1328},{"date":"2023-07-14","close":52841.9141},{"date":"2023-07-17","close":51469.3984},{"date":"2023-07-18","close":51567.4336},{"date":"2023-07-19","close":51273.3203},{"date":"2023-07-20","close":51371.3555},{"date":"2023-07-21","close":51175.2852},{"date":"2023-07-24","close":50292.9531},{"date":"2023-07-25","close":50685.1016},{"date":"2023-07-26","close":48185.1562},{"date":"2023-07-27","close":47204.7891},{"date":"2023-07-28","close":47253.8086},{"date":"2023-07-31","close":48234.1758},{"date":"2023-08-01","close":48136.1406},{"date":"2023-08-02","close":48822.4023},{"date":"2023-08-03","close":47891.0508},{"date":"2023-08-04","close":48283.1992},{"date":"2023-08-07","close":48234.1758},{"date":"2023-08-08","close":46763.625},{"date":"2023-08-09","close":47253.8086},{"date":"2023-08-10","close":46077.3633},{"date":"2023-08-11","close":48332.2148},{"date":"2023-08-14","close":47008.7148},{"date":"2023-08-16","close":45587.1758},{"date":"2023-08-17","close":46371.4766},{"date":"2023-08-18","close":46028.3438},{"date":"2023-08-21","close":46714.6016},{"date":"2023-08-22","close":47106.75},{"date":"2023-08-23","close":47645.9531},{"date":"2023-08-24","close":47449.8789},{"date":"2023-08-25","close":47547.918},{"date":"2023-08-28","close":48087.1211},{"date":"2023-08-29","close":49116.5078},{"date":"2023-08-30","close":49214.5469},{"date":"2023-08-31","close":49606.6953},{"date":"2023-09-01","close":49508.6562},{"date":"2023-09-04","close":48773.3789},{"date":"2023-09-05","close":48724.3633},{"date":"2023-09-06","close":50096.8789},{"date":"2023-09-07","close":48773.3789},{"date":"2023-09-08","close":49312.5859},{"date":"2023-09-11","close":49704.7305},{"date":"2023-09-12","close":48332.2148},{"date":"2023-09-13","close":48234.1758},{"date":"2023-09-14","close":49214.5469},{"date":"2023-09-15","close":49606.6953},{"date":"2023-09-18","close":48920.4336},{"date":"2023-09-19","close":48234.1758},{"date":"2023-09-20","close":47793.0117},{"date":"2023-09-21","close":48528.2852},{"date":"2023-09-22","close":48234.1758},{"date":"2023-09-25","close":47547.918},{"date":"2023-09-26","close":47645.9531},{"date":"2023-09-27","close":47842.0273},{"date":"2023-10-04","close":46273.4375},{"date":"2023-10-05","close":46714.6016},{"date":"2023-10-06","close":46959.6953},{"date":"2023-10-10","close":48871.4141},{"date":"2023-10-11","close":49606.6953},{"date":"2023-10-12","close":49606.6953},{"date":"2023-10-13","close":50390.9883},{"date":"2023-10-16","close":49900.8008},{"date":"2023-10-17","close":49900.8008},{"date":"2023-10-18","close":49606.6953},{"date":"2023-10-19","close":48038.1016},{"date":"2023-10-20","close":46812.6406},{"date":"2023-10-23","close":48528.2852},{"date":"2023-10-24","close":47302.8281},{"date":"2023-10-25","close":47989.082},{"date":"2023-10-26","close":47106.75},{"date":"2023-10-27","close":46616.5664},{"date":"2023-10-30","close":48430.25},{"date":"2023-10-31","close":43332.3281},{"date":"2023-11-01","close":44802.8828},{"date":"2023-11-02","close":45979.3242},{"date":"2023-11-03","close":47351.8477},{"date":"2023-11-06","close":48087.1211},{"date":"2023-11-07","close":48479.2695},{"date":"2023-11-08","close":45636.1992},{"date":"2023-11-09","close":45636.1992},{"date":"2023-11-10","close":45391.1055},{"date":"2023-11-13","close":44704.8477},{"date":"2023-11-14","close":45440.125},{"date":"2023-11-15","close":45783.25},{"date":"2023-11-16","close":45195.0312},{"date":"2023-11-17","close":45096.9922},{"date":"2023-11-20","close":45391.1055},{"date":"2023-11-21","close":45146.0117},{"date":"2023-11-22","close":45832.2734},{"date":"2023-11-23","close":46077.3633},{"date":"2023-11-24","close":45734.2344},{"date":"2023-11-27","close":45440.125},{"date":"2023-11-28","close":45489.1406},{"date":"2023-11-29","close":45440.125},{"date":"2023-11-30","close":45440.125},{"date":"2023-12-01","close":46959.6953},{"date":"2023-12-04","close":47106.75},{"date":"2023-12-05","close":46028.3438},{"date":"2023-12-06","close":47008.7148},{"date":"2023-12-07","close":45930.3086},{"date":"2023-12-08","close":46126.3789},{"date":"2023-12-11","close":46518.5273},{"date":"2023-12-12","close":46371.4766},{"date":"2023-12-13","close":46371.4766},{"date":"2023-12-14","close":46322.457},{"date":"2023-12-15","close":46812.6406},{"date":"2023-12-18","close":47302.8281},{"date":"2023-12-19","close":47155.7695},{"date":"2023-12-20","close":48283.1992},{"date":"2023-12-21","close":48479.2695},{"date":"2023-12-22","close":48479.2695},{"date":"2023-12-26","close":48136.1406},{"date":"2023-12-27","close":49423.7305},{"date":"2023-12-28","close":49522.7773},{"date":"2024-01-02","close":50810.3672},{"date":"2024-01-03","close":54078.875},{"date":"2024-01-04","close":53781.7344},{"date":"2024-01-05","close":53781.7344},{"date":"2024-01-08","close":53088.4141},{"date":"2024-01-09","close":53781.7344},{"date":"2024-01-10","close":54673.1445},{"date":"2024-01-11","close":53583.6445},{"date":"2024-01-12","close":53979.8242},{"date":"2024-01-15","close":53781.7344},{"date":"2024-01-16","close":53385.5547},{"date":"2024-01-17","close":52296.0508},{"date":"2024-01-18","close":54078.875},{"date":"2024-01-19","close":54871.2383},{"date":"2024-01-22","close":54970.2812},{"date":"2024-01-23","close":54078.875},{"date":"2024-01-24","close":53484.6016},{"date":"2024-01-25","close":53286.5039},{"date":"2024-01-26","close":53187.4609},{"date":"2024-01-29","close":50711.3242},{"date":"2024-01-30","close":50315.1406},{"date":"2024-01-31","close":50018.0039},{"date":"2024-02-01","close":50018.0039},{"date":"2024-02-02","close":47888.5234},{"date":"2024-02-05","close":48730.4102},{"date":"2024-02-06","close":48680.8867},{"date":"2024-02-07","close":48433.2773},{"date":"2024-02-08","close":48631.3672},{"date":"2024-02-13","close":50612.2773},{"date":"2024-02-14","close":51800.8242},{"date":"2024-02-15","close":50810.3672},{"date":"2024-02-16","close":50810.3672},{"date":"2024-02-19","close":52890.3242},{"date":"2024-02-20","close":52692.2344},{"date":"2024-02-21","close":52692.2344},{"date":"2024-02-22","close":53484.6016},{"date":"2024-02-23","close":52989.3711},{"date":"2024-02-26","close":52593.1875},{"date":"2024-02-27","close":52692.2344},{"date":"2024-02-28","close":51998.918},{"date":"2024-02-29","close":50810.3672},{"date":"2024-03-04","close":50315.1406},{"date":"2024-03-05","close":50513.2344},{"date":"2024-03-06","close":53385.5547},{"date":"2024-03-07","close":52296.0508},{"date":"2024-03-08","close":52791.2812},{"date":"2024-03-11","close":52791.2812},{"date":"2024-03-12","close":51701.7773},{"date":"2024-03-13","close":51404.6445},{"date":"2024-03-14","close":51404.6445},{"date":"2024-03-15","close":50612.2773},{"date":"2024-03-18","close":50612.2773},{"date":"2024-03-19","close":49621.8203},{"date":"2024-03-20","close":49324.6875},{"date":"2024-03-21","close":49473.2539},{"date":"2024-03-22","close":49819.9141},{"date":"2024-03-25","close":49819.9141},{"date":"2024-03-26","close":50414.1836},{"date":"2024-03-27","close":50513.2344},{"date":"2024-03-28","close":49918.9609},{"date":"2024-03-29","close":51008.457},{"date":"2024-04-01","close":51602.7344},{"date":"2024-04-02","close":51800.8242},{"date":"2024-04-03","close":49819.9141},{"date":"2024-04-04","close":50117.0508},{"date":"2024-04-05","close":49473.2539},{"date":"2024-04-08","close":48631.3672},{"date":"2024-04-09","close":48978.0273},{"date":"2024-04-11","close":49176.1172},{"date":"2024-04-12","close":48136.1367},{"date":"2024-04-15","close":49423.7305},{"date":"2024-04-16","close":48284.707},{"date":"2024-04-17","close":48086.6172},{"date":"2024-04-18","close":48581.8438},{"date":"2024-04-19","close":48730.4102},{"date":"2024-04-22","close":49621.8203},{"date":"2024-04-23","close":50810.3672},{"date":"2024-04-24","close":52097.9609},{"date":"2024-04-25","close":51998.918},{"date":"2024-04-26","close":52296.0508},{"date":"2024-04-29","close":53187.4609},{"date":"2024-04-30","close":51305.5977},{"date":"2024-05-02","close":53583.6445},{"date":"2024-05-03","close":52692.2344},{"date":"2024-05-07","close":52692.2344},{"date":"2024-05-08","close":52791.2812},{"date":"2024-05-09","close":52593.1875},{"date":"2024-05-10","close":52989.3711},{"date":"2024-05-13","close":53781.7344},{"date":"2024-05-14","close":53979.8242},{"date":"2024-05-16","close":54376.0078},{"date":"2024-05-17","close":53781.7344},{"date":"2024-05-20","close":54673.1445},{"date":"2024-05-21","close":54078.875},{"date":"2024-05-22","close":53187.4609},{"date":"2024-05-23","close":52989.3711},{"date":"2024-05-24","close":53385.5547},{"date":"2024-05-27","close":54177.918},{"date":"2024-05-28","close":58040.6914},{"date":"2024-05-29","close":55960.7383},{"date":"2024-05-30","close":53385.5547},{"date":"2024-05-31","close":51305.5977},{"date":"2024-06-03","close":52197.0078},{"date":"2024-06-04","close":51404.6445},{"date":"2024-06-05","close":50513.2344},{"date":"2024-06-07","close":50810.3672},{"date":"2024-06-10","close":51503.6875},{"date":"2024-06-11","close":51008.457},{"date":"2024-06-12","close":50711.3242},{"date":"2024-06-13","close":50711.3242},{"date":"2024-06-14","close":51008.457},{"date":"2024-06-17","close":52494.1406},{"date":"2024-06-18","close":52692.2344},{"date":"2024-06-19","close":53385.5547},{"date":"2024-06-20","close":52296.0508},{"date":"2024-06-21","close":51305.5977},{"date":"2024-06-24","close":53088.4141},{"date":"2024-06-25","close":52989.3711},{"date":"2024-06-26","close":51503.6875},{"date":"2024-06-27","close":51107.5039},{"date":"2024-06-28","close":52494.1406},{"date":"2024-07-01","close":50315.1406},{"date":"2024-07-02","close":48284.707},{"date":"2024-07-03","close":48631.3672},{"date":"2024-07-04","close":48581.8438},{"date":"2024-07-05","close":48928.5039},{"date":"2024-07-08","close":49423.7305},{"date":"2024-07-09","close":49819.9141},{"date":"2024-07-10","close":49126.5977},{"date":"2024-07-11","close":48779.9375},{"date":"2024-07-12","close":48581.8438},{"date":"2024-07-15","close":48928.5039},{"date":"2024-07-16","close":48433.2773},{"date":"2024-07-17","close":49522.7773},{"date":"2024-07-18","close":48631.3672},{"date":"2024-07-19","close":48631.3672},{"date":"2024-07-22","close":48433.2773},{"date":"2024-07-23","close":49225.6406},{"date":"2024-07-24","close":50117.0508},{"date":"2024-07-25","close":49176.1172},{"date":"2024-07-26","close":50612.2773},{"date":"2024-07-29","close":54078.875},{"date":"2024-07-30","close":56555.0117},{"date":"2024-07-31","close":56455.9648},{"date":"2024-08-01","close":56852.1445},{"date":"2024-08-02","close":54673.1445},{"date":"2024-08-05","close":49720.8672},{"date":"2024-08-06","close":51008.457},{"date":"2024-08-07","close":52890.3242},{"date":"2024-08-08","close":53781.7344},{"date":"2024-08-09","close":53187.4609},{"date":"2024-08-12","close":54376.0078},{"date":"2024-08-13","close":55366.4609},{"date":"2024-08-14","close":58040.6914},{"date":"2024-08-16","close":56852.1445},{"date":"2024-08-19","close":57644.5117},{"date":"2024-08-20","close":57050.2383},{"date":"2024-08-21","close":55267.418},{"date":"2024-08-22","close":54970.2812},{"date":"2024-08-23","close":55267.418},{"date":"2024-08-26","close":54475.0547},{"date":"2024-08-27","close":53979.8242},{"date":"2024-08-28","close":53484.6016},{"date":"2024-08-29","close":53484.6016},{"date":"2024-08-30","close":53781.7344},{"date":"2024-09-02","close":53286.5039},{"date":"2024-09-03","close":53979.8242},{"date":"2024-09-04","close":52395.0977},{"date":"2024-09-05","close":51602.7344},{"date":"2024-09-06","close":50513.2344},{"date":"2024-09-09","close":50414.1836},{"date":"2024-09-10","close":50810.3672},{"date":"2024-09-11","close":49720.8672},{"date":"2024-09-12","close":51800.8242},{"date":"2024-09-13","close":52494.1406},{"date":"2024-09-19","close":53088.4141},{"date":"2024-09-20","close":52097.9609},{"date":"2024-09-23","close":52890.3242},{"date":"2024-09-24","close":53682.6914},{"date":"2024-09-25","close":53682.6914},{"date":"2024-09-26","close":52692.2344},{"date":"2024-09-27","close":52494.1406},{"date":"2024-09-30","close":51602.7344},{"date":"2024-10-02","close":51305.5977},{"date":"2024-10-04","close":51602.7344},{"date":"2024-10-07","close":52791.2812},{"date":"2024-10-08","close":53385.5547},{"date":"2024-10-10","close":52296.0508},{"date":"2024-10-11","close":52296.0508},{"date":"2024-10-14","close":52296.0508},{"date":"2024-10-15","close":51800.8242},{"date":"2024-10-16","close":51107.5039},{"date":"2024-10-17","close":52890.3242},{"date":"2024-10-18","close":53088.4141},{"date":"2024-10-21","close":55168.3711},{"date":"2024-10-22","close":56059.7812},{"date":"2024-10-23","close":56654.0547},{"date":"2024-10-24","close":56654.0547},{"date":"2024-10-25","close":56654.0547},{"date":"2024-10-28","close":54871.2383},{"date":"2024-10-29","close":57248.3281},{"date":"2024-10-30","close":59427.332},{"date":"2024-10-31","close":57941.6484},{"date":"2024-11-01","close":57050.2383},{"date":"2024-11-04","close":56852.1445},{"date":"2024-11-05","close":58337.832},{"date":"2024-11-06","close":60021.6055},{"date":"2024-11-07","close":60021.6055},{"date":"2024-11-08","close":62398.6953},{"date":"2024-11-11","close":67251.9297},{"date":"2024-11-12","close":66855.75},{"date":"2024-11-13","close":65568.1562},{"date":"2024-11-14","close":69034.75},{"date":"2024-11-15","close":65271.0195},{"date":"2024-11-18","close":64775.793},{"date":"2024-11-19","close":64676.7461},{"date":"2024-11-20","close":64676.7461},{"date":"2024-11-21","close":62101.5625},{"date":"2024-11-22","close":63587.2461},{"date":"2024-11-25","close":61705.3789},{"date":"2024-11-26","close":58734.0117},{"date":"2024-11-27","close":58734.0117},{"date":"2024-11-28","close":59625.4219},{"date":"2024-11-29","close":57842.6016},{"date":"2024-12-02","close":59031.1523},{"date":"2024-12-03","close":60417.7891},{"date":"2024-12-04","close":59823.5156},{"date":"2024-12-05","close":57050.2383},{"date":"2024-12-06","close":54673.1445},{"date":"2024-12-09","close":51404.6445},{"date":"2024-12-10","close":52395.0977},{"date":"2024-12-11","close":54772.1914},{"date":"2024-12-12","close":54574.0977},{"date":"2024-12-13","close":54871.2383},{"date":"2024-12-16","close":54673.1445},{"date":"2024-12-17","close":53880.7812},{"date":"2024-12-18","close":53781.7344},{"date":"2024-12-19","close":53880.7812},{"date":"2024-12-20","close":53583.6445},{"date":"2024-12-23","close":55366.4609},{"date":"2024-12-24","close":55366.4609},{"date":"2024-12-26","close":55168.3711},{"date":"2024-12-27","close":53880.7812},{"date":"2024-12-30","close":54376.0078},{"date":"2025-01-02","close":55267.418},{"date":"2025-01-03","close":55465.5117},{"date":"2025-01-06","close":55069.3281},{"date":"2025-01-07","close":55069.3281},{"date":"2025-01-08","close":53583.6445},{"date":"2025-01-09","close":53880.7812},{"date":"2025-01-10","close":52197.0078},{"date":"2025-01-13","close":51701.7773},{"date":"2025-01-14","close":52296.0508},{"date":"2025-01-15","close":52494.1406},{"date":"2025-01-16","close":52097.9609},{"date":"2025-01-17","close":53286.5039},{"date":"2025-01-20","close":53286.5039},{"date":"2025-01-21","close":53682.6914},{"date":"2025-01-22","close":53088.4141},{"date":"2025-01-23","close":51998.918},{"date":"2025-01-24","close":52890.3242},{"date":"2025-01-31","close":52791.2812},{"date":"2025-02-03","close":50513.2344},{"date":"2025-02-04","close":51701.7773},{"date":"2025-02-05","close":51800.8242},{"date":"2025-02-06","close":51701.7773},{"date":"2025-02-07","close":51206.5508},{"date":"2025-02-10","close":49473.2539},{"date":"2025-02-11","close":49374.207},{"date":"2025-02-12","close":53484.6016},{"date":"2025-02-13","close":54475.0547},{"date":"2025-02-14","close":54276.9648},{"date":"2025-02-17","close":53781.7344},{"date":"2025-02-18","close":57743.5586},{"date":"2025-02-19","close":57743.5586},{"date":"2025-02-20","close":61804.4219},{"date":"2025-02-21","close":61111.1094},{"date":"2025-02-24","close":59328.2852},{"date":"2025-02-25","close":59823.5156},{"date":"2025-02-26","close":59427.332},{"date":"2025-02-27","close":64478.6523},{"date":"2025-02-28","close":62497.7422},{"date":"2025-03-04","close":67053.8359},{"date":"2025-03-05","close":68836.6562},{"date":"2025-03-06","close":75670.8047},{"date":"2025-03-07","close":78939.3047},{"date":"2025-03-10","close":83000.1719},{"date":"2025-03-11","close":84188.7266},{"date":"2025-03-12","close":81217.3516},{"date":"2025-03-13","close":83495.4062},{"date":"2025-03-14","close":84882.0391},{"date":"2025-03-17","close":94093.2812},{"date":"2025-03-18","close":84188.7266},{"date":"2025-03-19","close":87754.3594},{"date":"2025-03-20","close":85080.1328},{"date":"2025-03-21","close":83891.5859},{"date":"2025-03-24","close":83099.2188},{"date":"2025-03-25","close":81217.3516},{"date":"2025-03-26","close":78245.9844},{"date":"2025-03-27","close":76760.3047},{"date":"2025-03-28","close":73987.0312},{"date":"2025-03-31","close":74784.7266},{"date":"2025-04-01","close":79471.2422},{"date":"2025-04-02","close":75183.5859},{"date":"2025-04-03","close":77975.5469},{"date":"2025-04-04","close":77177.8438},{"date":"2025-04-07","close":71992.7656},{"date":"2025-04-08","close":73089.6094},{"date":"2025-04-09","close":71500.0},{"date":"2025-04-10","close":75383.0078},{"date":"2025-04-11","close":76380.1406},{"date":"2025-04-14","close":76978.4141},{"date":"2025-04-15","close":77576.6953},{"date":"2025-04-16","close":79371.5234},{"date":"2025-04-17","close":81764.6406},{"date":"2025-04-18","close":80169.2344},{"date":"2025-04-21","close":80268.9453},{"date":"2025-04-22","close":82961.1953},{"date":"2025-04-23","close":80169.2344},{"date":"2025-04-24","close":81864.3516},{"date":"2025-04-25","close":82263.2031},{"date":"2025-04-28","close":81465.5},{"date":"2025-04-29","close":82761.7656},{"date":"2025-04-30","close":82562.3438},{"date":"2025-05-02","close":85055.1641},{"date":"2025-05-07","close":87747.4141},{"date":"2025-05-08","close":88046.5547},{"date":"2025-05-09","close":92832.7812},{"date":"2025-05-12","close":86451.1484},{"date":"2025-05-13","close":85852.8672},{"date":"2025-05-14","close":90339.9531},{"date":"2025-05-15","close":88545.1172},{"date":"2025-05-16","close":89841.3906},{"date":"2025-05-19","close":89143.3984},{"date":"2025-05-20","close":86251.7188},{"date":"2025-05-21","close":87448.2812},{"date":"2025-05-22","close":86850.0},{"date":"2025-05-23","close":87348.5625},{"date":"2025-05-26","close":88046.5547},{"date":"2025-05-27","close":88844.2578},{"date":"2025-05-28","close":83758.8984},{"date":"2025-05-29","close":83958.3203},{"date":"2025-05-30","close":83360.0469},{"date":"2025-06-02","close":83559.4688},{"date":"2025-06-04","close":86949.7109},{"date":"2025-06-05","close":88943.9766},{"date":"2025-06-09","close":84456.8906},{"date":"2025-06-10","close":89542.25},{"date":"2025-06-11","close":87647.7031},{"date":"2025-06-12","close":90240.2422},{"date":"2025-06-13","close":97419.5781},{"date":"2025-06-16","close":98516.4219},{"date":"2025-06-17","close":96223.0234},{"date":"2025-06-18","close":96621.875},{"date":"2025-06-19","close":97020.7266},{"date":"2025-06-20","close":94627.6094},{"date":"2025-06-23","close":94727.3281},{"date":"2025-06-24","close":90838.5156},{"date":"2025-06-25","close":89641.9609},{"date":"2025-06-26","close":94428.1875},{"date":"2025-06-27","close":90938.2344},{"date":"2025-06-30","close":89542.25},{"date":"2025-07-01","close":89542.25},{"date":"2025-07-02","close":89143.3984},{"date":"2025-07-03","close":88644.8359},{"date":"2025-07-04","close":84456.8906},{"date":"2025-07-07","close":85254.5938},{"date":"2025-07-08","close":85852.8672},{"date":"2025-07-09","close":86650.5781},{"date":"2025-07-10","close":86451.1484},{"date":"2025-07-11","close":85653.4453},{"date":"2025-07-14","close":85154.8828},{"date":"2025-07-15","close":88644.8359},{"date":"2025-07-16","close":87946.8438},{"date":"2025-07-17","close":90040.8125},{"date":"2025-07-18","close":90140.5312},{"date":"2025-07-21","close":91237.3672},{"date":"2025-07-22","close":89641.9609},{"date":"2025-07-23","close":91935.3594},{"date":"2025-07-24","close":92334.2109},{"date":"2025-07-25","close":92533.6406},{"date":"2025-07-28","close":98217.2812},{"date":"2025-07-29","close":100211.5391},{"date":"2025-07-30","close":94228.7578},{"date":"2025-07-31","close":94228.7578},{"date":"2025-08-01","close":90639.0938},{"date":"2025-08-04","close":92533.6406},{"date":"2025-08-05","close":94328.4766},{"date":"2025-08-06","close":94827.0391},{"date":"2025-08-07","close":93231.6328},{"date":"2025-08-08","close":90539.3828},{"date":"2025-08-11","close":89941.1016},{"date":"2025-08-12","close":88046.5547},{"date":"2025-08-13","close":89143.3984},{"date":"2025-08-14","close":90639.0938},{"date":"2025-08-18","close":90539.3828},{"date":"2025-08-19","close":86351.4375},{"date":"2025-08-20","close":87747.4141},{"date":"2025-08-21","close":88744.5469},{"date":"2025-08-22","close":92134.7891},{"date":"2025-08-25","close":93929.625},{"date":"2025-08-26","close":93929.625},{"date":"2025-08-27","close":93231.6328},{"date":"2025-08-28","close":96023.5938},{"date":"2025-08-29","close":94926.75},{"date":"2025-09-01","close":93231.6328},{"date":"2025-09-02","close":96721.5859},{"date":"2025-09-03","close":96223.0234},{"date":"2025-09-04","close":95425.3125},{"date":"2025-09-05","close":94129.0469},{"date":"2025-09-08","close":96821.2969},{"date":"2025-09-09","close":94827.0391},{"date":"2025-09-10","close":96522.1562},{"date":"2025-09-11","close":101707.2344},{"date":"2025-09-12","close":98815.5547},{"date":"2025-09-15","close":97319.8594},{"date":"2025-09-16","close":99912.3984},{"date":"2025-09-17","close":114669.9219},{"date":"2025-09-18","close":106593.1719},{"date":"2025-09-19","close":109900.0},{"date":"2025-09-22","close":106194.3203},{"date":"2025-09-23","close":105097.4766},{"date":"2025-09-24","close":108687.1406},{"date":"2025-09-25","close":109185.7031},{"date":"2025-09-26","close":106792.5938},{"date":"2025-09-29","close":108487.7188},{"date":"2025-09-30","close":107690.0156},{"date":"2025-10-01","close":106393.7422},{"date":"2025-10-02","close":106692.8828},{"date":"2025-10-10","close":106692.8828},{"date":"2025-10-13","close":101108.9531},{"date":"2025-10-14","close":98316.9922},{"date":"2025-10-15","close":99712.9766},{"date":"2025-10-16","close":98416.7031},{"date":"2025-10-17","close":95325.6016},{"date":"2025-10-20","close":97220.1484},{"date":"2025-10-21","close":100211.5391},{"date":"2025-10-22","close":100311.25},{"date":"2025-10-23","close":101009.2422},{"date":"2025-10-24","close":101308.3828},{"date":"2025-10-27","close":104399.4844},{"date":"2025-10-28","close":103402.3516},{"date":"2025-10-29","close":102006.375},{"date":"2025-10-30","close":105197.1875},{"date":"2025-10-31","close":103103.2188},{"date":"2025-11-03","close":108587.4297},{"date":"2025-11-04","close":107789.7266},{"date":"2025-11-05","close":99712.9766},{"date":"2025-11-06","close":98416.7031},{"date":"2025-11-07","close":96721.5859},{"date":"2025-11-10","close":100909.5312},{"date":"2025-11-11","close":101507.8047},{"date":"2025-11-12","close":103502.0703},{"date":"2025-11-13","close":102903.7891},{"date":"2025-11-14","close":102804.0781},{"date":"2025-11-17","close":110880.8281},{"date":"2025-11-18","close":112177.0938},{"date":"2025-11-19","close":106493.4531},{"date":"2025-11-20","close":106992.0234},{"date":"2025-11-21","close":106294.0312},{"date":"2025-11-24","close":103601.7812},{"date":"2025-11-25","close":108288.2891},{"date":"2025-11-26","close":109983.4062},{"date":"2025-11-27","close":108587.4297},{"date":"2025-11-28","close":108587.4297},{"date":"2025-12-01","close":106692.8828},{"date":"2025-12-02","close":105097.4766},{"date":"2025-12-03","close":106992.0234},{"date":"2025-12-04","close":105197.1875},{"date":"2025-12-05","close":105895.1797},{"date":"2025-12-08","close":109684.2734},{"date":"2025-12-09","close":108687.1406},{"date":"2025-12-10","close":108786.8516},{"date":"2025-12-11","close":109285.4219},{"date":"2025-12-12","close":114769.6328},{"date":"2025-12-15","close":112476.2344},{"date":"2025-12-16","close":108288.2891},{"date":"2025-12-17","close":106393.7422},{"date":"2025-12-18","close":109085.9922},{"date":"2025-12-19","close":108487.7188},{"date":"2025-12-22","close":112675.6641},{"date":"2025-12-23","close":113473.3672},{"date":"2025-12-24","close":113473.3672},{"date":"2025-12-26","close":109783.9844},{"date":"2025-12-29","close":117162.7422},{"date":"2025-12-30","close":114071.6406},{"date":"2026-01-02","close":116464.75},{"date":"2026-01-05","close":124042.9375},{"date":"2026-01-06","close":135709.3594},{"date":"2026-01-07","close":135709.3594},{"date":"2026-01-08","close":142390.125},{"date":"2026-01-09","close":149370.0312},{"date":"2026-01-12","close":153458.2656},{"date":"2026-01-13","close":156848.5156},{"date":"2026-01-14","close":153956.8281},{"date":"2026-01-15","close":166121.8125},{"date":"2026-01-16","close":155452.5312},{"date":"2026-01-19","close":165024.9688},{"date":"2026-01-20","close":165224.3906},{"date":"2026-01-21","close":163728.7031},{"date":"2026-01-22","close":165224.3906},{"date":"2026-01-23","close":162432.4375},{"date":"2026-01-26","close":166919.5156},{"date":"2026-01-27","close":163529.2812},{"date":"2026-01-28","close":166321.2344},{"date":"2026-01-29","close":168415.2188},{"date":"2026-01-30","close":167816.9375},{"date":"2026-02-02","close":159540.7656},{"date":"2026-02-03","close":163230.1406},{"date":"2026-02-04","close":170708.6094},{"date":"2026-02-05","close":161535.0156},{"date":"2026-02-06","close":157845.6406},{"date":"2026-02-09","close":162133.2969},{"date":"2026-02-10","close":160837.0312},{"date":"2026-02-11","close":161933.875},{"date":"2026-02-12","close":165024.9688},{"date":"2026-02-13","close":176192.8281},{"date":"2026-02-19","close":174896.5625},{"date":"2026-02-20","close":177389.375},{"date":"2026-02-23","close":175095.9844},{"date":"2026-02-24","close":183073.0156},{"date":"2026-02-25","close":181976.1719},{"date":"2026-02-26","close":183372.1562},{"date":"2026-02-27","close":190950.3438},{"date":"2026-03-03","close":197032.8438},{"date":"2026-03-04","close":158045.0625},{"date":"2026-03-05","close":178486.2188},{"date":"2026-03-06","close":182773.875},{"date":"2026-03-09","close":173600.2812},{"date":"2026-03-10","close":173600.2812},{"date":"2026-03-11","close":174896.5625},{"date":"2026-03-12","close":179283.9219},{"date":"2026-03-13","close":182175.6094},{"date":"2026-03-16","close":190651.2031},{"date":"2026-03-17","close":201420.2031},{"date":"2026-03-18","close":193742.3125},{"date":"2026-03-19","close":189853.5},{"date":"2026-03-20","close":185167.0},{"date":"2026-03-23","close":169412.3438},{"date":"2026-03-24","close":175793.9688},{"date":"2026-03-25","close":184469.0},{"date":"2026-03-26","close":187460.3906},{"date":"2026-03-27","close":185964.7031},{"date":"2026-03-30","close":173700.0},{"date":"2026-03-31","close":164700.0},{"date":"2026-04-01","close":187800.0},{"date":"2026-04-02","close":184200.0},{"date":"2026-04-03","close":182600.0},{"date":"2026-04-06","close":183100.0},{"date":"2026-04-07","close":186300.0},{"date":"2026-04-08","close":190400.0},{"date":"2026-04-09","close":199900.0},{"date":"2026-04-10","close":199900.0},{"date":"2026-04-13","close":192500.0},{"date":"2026-04-14","close":193300.0},{"date":"2026-04-15","close":190000.0},{"date":"2026-04-16","close":189900.0},{"date":"2026-04-17","close":188400.0},{"date":"2026-04-20","close":186800.0},{"date":"2026-04-21","close":182500.0},{"date":"2026-04-22","close":185800.0},{"date":"2026-04-23","close":182500.0},{"date":"2026-04-24","close":171400.0},{"date":"2026-04-27","close":171700.0},{"date":"2026-04-28","close":168000.0},{"date":"2026-04-29","close":166300.0},{"date":"2026-04-30","close":169000.0},{"date":"2026-05-04","close":180000.0},{"date":"2026-05-06","close":176600.0},{"date":"2026-05-07","close":171800.0},{"date":"2026-05-08","close":166800.0},{"date":"2026-05-11","close":169500.0},{"date":"2026-05-12","close":165900.0},{"date":"2026-05-13","close":163500.0},{"date":"2026-05-14","close":172200.0},{"date":"2026-05-15","close":161100.0},{"date":"2026-05-18","close":161700.0},{"date":"2026-05-19","close":161800.0},{"date":"2026-05-20","close":158000.0},{"date":"2026-05-21","close":164500.0},{"date":"2026-05-22","close":168400.0},{"date":"2026-05-26","close":169900.0},{"date":"2026-05-27","close":165700.0},{"date":"2026-05-28","close":167900.0},{"date":"2026-05-29","close":168300.0},{"date":"2026-06-01","close":163000.0},{"date":"2026-06-02","close":147000.0},{"date":"2026-06-04","close":141500.0},{"date":"2026-06-05","close":139000.0},{"date":"2026-06-08","close":125000.0},{"date":"2026-06-09","close":127700.0},{"date":"2026-06-10","close":137600.0},{"date":"2026-06-11","close":141900.0},{"date":"2026-06-12","close":140900.0},{"date":"2026-06-15","close":147600.0},{"date":"2026-06-16","close":154900.0},{"date":"2026-06-17","close":155600.0},{"date":"2026-06-18","close":152000.0},{"date":"2026-06-19","close":146500.0},{"date":"2026-06-22","close":148600.0},{"date":"2026-06-23","close":140400.0},{"date":"2026-06-24","close":143100.0},{"date":"2026-06-25","close":142200.0},{"date":"2026-06-26","close":141600.0},{"date":"2026-06-29","close":150400.0},{"date":"2026-06-30","close":146400.0},{"date":"2026-07-01","close":154200.0},{"date":"2026-07-02","close":154200.0},{"date":"2026-07-03","close":156600.0},{"date":"2026-07-06","close":161100.0},{"date":"2026-07-07","close":160200.0},{"date":"2026-07-08","close":142000.0},{"date":"2026-07-09","close":150000.0},{"date":"2026-07-10","close":144300.0},{"date":"2026-07-13","close":143500.0},{"date":"2026-07-14","close":141100.0},{"date":"2026-07-15","close":147500.0},{"date":"2026-07-16","close":149200.0},{"date":"2026-07-20","close":143900.0},{"date":"2026-07-21","close":142500.0},{"date":"2026-07-22","close":149300.0},{"date":"2026-07-23","close":164100.0},{"date":"2026-07-24","close":158100.0},{"date":"2026-07-27","close":146200.0},{"date":"2026-07-28","close":143000.0},{"date":"2026-07-29","close":117500.0},{"date":"2026-07-30","close":120700.0},{"date":"2026-07-31","close":127300.0},{"date":"2026-08-03","close":123700.0},{"date":"2026-08-04","close":137500.0},{"date":"2026-08-05","close":146500.0},{"date":"2026-08-06","close":150100.0},{"date":"2026-08-07","close":154200.0},{"date":"2026-08-10","close":154100.0},{"date":"2026-08-11","close":135500.0},{"date":"2026-08-12","close":144100.0},{"date":"2026-08-13","close":151200.0},{"date":"2026-08-14","close":146400.0},{"date":"2026-08-18","close":140000.0},{"date":"2026-08-19","close":135700.0},{"date":"2026-08-20","close":134700.0},{"date":"2026-08-21","close":130000.0},{"date":"2026-08-24","close":130700.0},{"date":"2026-08-25","close":130900.0},{"date":"2026-08-26","close":132100.0},{"date":"2026-08-27","close":137600.0},{"date":"2026-08-28","close":133100.0},{"date":"2026-08-31","close":131000.0},{"date":"2026-09-01","close":127200.0},{"date":"2026-09-02","close":122600.0},{"date":"2026-09-03","close":125000.0},{"date":"2026-09-04","close":126500.0},{"date":"2026-09-07","close":129400.0},{"date":"2026-09-08","close":127800.0},{"date":"2026-09-09","close":129100.0},{"date":"2026-09-10","close":133100.0},{"date":"2026-09-11","close":130500.0},{"date":"2026-09-14","close":131700.0},{"date":"2026-09-15","close":129300.0},{"date":"2026-09-16","close":126000.0},{"date":"2026-09-17","close":130900.0},{"date":"2026-09-18","close":130200.0},{"date":"2026-09-21","close":130000.0},{"date":"2026-09-22","close":130100.0},{"date":"2026-09-23","close":128400.0},{"date":"2026-09-28","close":128600.0},{"date":"2026-09-29","close":127000.0},{"date":"2026-09-30","close":126700.0},{"date":"2026-10-01","close":126800.0},{"date":"2026-10-02","close":133300.0},{"date":"2026-10-06","close":129900.0},{"date":"2026-10-07","close":121300.0},{"date":"2026-10-08","close":121600.0},{"date":"2026-10-12","close":114500.0},{"date":"2026-10-13","close":111700.0},{"date":"2026-10-14","close":111100.0},{"date":"2026-10-15","close":104500.0},{"date":"2026-10-16","close":107700.0},{"date":"2026-10-19","close":115300.0},{"date":"2026-10-20","close":108200.0},{"date":"2026-10-21","close":108800.0},{"date":"2026-10-22","close":104900.0},{"date":"2026-10-23","close":101100.0},{"date":"2026-10-26","close":97000.0},{"date":"2026-10-27","close":99100.0},{"date":"2026-10-28","close":101800.0},{"date":"2026-10-29","close":100300.0},{"date":"2026-10-30","close":96400.0},{"date":"2026-11-02","close":99400.0},{"date":"2026-11-03","close":99100.0},{"date":"2026-11-04","close":109000.0},{"date":"2026-11-05","close":105800.0},{"date":"2026-11-06","close":102000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-28215.0,"foreign_net":-30822.0,"institution_net":59037.0},{"date":"2026-11-05","retail_net":-25647.0,"foreign_net":-83526.0,"institution_net":109173.0},{"date":"2026-11-04","retail_net":-120160.0,"foreign_net":-53770.0,"institution_net":173930.0},{"date":"2026-11-03","retail_net":-990.0,"foreign_net":6462.0,"institution_net":-5472.0},{"date":"2026-11-02","retail_net":-23988.0,"foreign_net":-8796.0,"institution_net":32784.0},{"date":"2026-10-30","retail_net":-7184.0,"foreign_net":71703.0,"institution_net":-64519.0},{"date":"2026-10-29","retail_net":-1672.0,"foreign_net":27223.0,"institution_net":-25551.0},{"date":"2026-10-28","retail_net":-53018.0,"foreign_net":49022.0,"institution_net":3996.0},{"date":"2026-10-27","retail_net":-49441.0,"foreign_net":78156.0,"institution_net":-28715.0},{"date":"2026-10-26","retail_net":-54073.0,"foreign_net":99587.0,"institution_net":-45514.0},{"date":"2026-10-23","retail_net":-30930.0,"foreign_net":40255.0,"institution_net":-9325.0},{"date":"2026-10-22","retail_net":-9757.0,"foreign_net":52913.0,"institution_net":-43156.0},{"date":"2026-10-21","retail_net":19107.0,"foreign_net":-6012.0,"institution_net":-13095.0},{"date":"2026-10-20","retail_net":19537.0,"foreign_net":-3537.0,"institution_net":-16000.0},{"date":"2026-10-19","retail_net":-51880.0,"foreign_net":8103.0,"institution_net":43777.0},{"date":"2026-10-16","retail_net":27174.0,"foreign_net":-38583.0,"institution_net":11409.0},{"date":"2026-10-15","retail_net":-101197.0,"foreign_net":-3962.0,"institution_net":105159.0},{"date":"2026-10-14","retail_net":-31370.0,"foreign_net":23751.0,"institution_net":7619.0},{"date":"2026-10-13","retail_net":-146043.0,"foreign_net":86392.0,"institution_net":59651.0},{"date":"2026-10-12","retail_net":-8659.0,"foreign_net":-10319.0,"institution_net":18978.0},{"date":"2026-10-08","retail_net":-31604.0,"foreign_net":-64302.0,"institution_net":95906.0},{"date":"2026-10-07","retail_net":260478.0,"foreign_net":-185515.0,"institution_net":-74963.0},{"date":"2026-10-06","retail_net":98582.0,"foreign_net":-92291.0,"institution_net":-6291.0},{"date":"2026-10-02","retail_net":-143334.0,"foreign_net":109600.0,"institution_net":33734.0},{"date":"2026-10-01","retail_net":-5353.0,"foreign_net":-8217.0,"institution_net":13570.0},{"date":"2026-09-30","retail_net":22036.0,"foreign_net":-7246.0,"institution_net":-14790.0},{"date":"2026-09-29","retail_net":25180.0,"foreign_net":-15731.0,"institution_net":-9449.0},{"date":"2026-09-28","retail_net":-46365.0,"foreign_net":51539.0,"institution_net":-5174.0},{"date":"2026-09-23","retail_net":52610.0,"foreign_net":-53282.0,"institution_net":672.0},{"date":"2026-09-22","retail_net":-8074.0,"foreign_net":9763.0,"institution_net":-1689.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-28215.0,"foreign_net":-30822.0,"institution_net":59037.0},"d3":{"retail_net":-174022.0,"foreign_net":-168118.0,"institution_net":342140.0},"d7":{"retail_net":-207856.0,"foreign_net":-71526.0,"institution_net":279382.0},"d14":{"retail_net":-366431.0,"foreign_net":238858.0,"institution_net":127573.0},"d30":{"retail_net":-454250.0,"foreign_net":48558.0,"institution_net":405692.0}},"analysis":"최근 5일 외국인 순매수 -17.05만, 기관 순매수 36.95만. 30일 누적: 외국인 4.86만, 기관 40.57만.","foreign_flow":-170452.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":369452.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":102000.0,"low_30d":95000.0,"support":98930.0,"high_30d":134300.0,"change_1d":-3.6,"change_7d":2.6,"change_30d":-21.6,"resistance":130370.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":5.51,"per":18.78,"quarter":"2024-Q2"},{"pbr":5.2,"per":17.5,"quarter":"2024-Q3"},{"pbr":5.49,"per":31.01,"quarter":"2024-Q4"},{"pbr":7.64,"per":44.22,"quarter":"2025-Q1"},{"pbr":8.85,"per":52.43,"quarter":"2025-Q2"},{"pbr":10.18,"per":76.3,"quarter":"2025-Q3"},{"pbr":10.49,"per":59.36,"quarter":"2025-Q4"},{"pbr":14.77,"per":80.49,"quarter":"2026-Q1"},{"pbr":12.88,"per":80.06,"quarter":"2026-Q2"},{"pbr":5.01,"per":55.78,"quarter":"현재"}],"timeline":[{"close":52494.1406,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":51602.7344,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":54376.0078,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":74784.7266,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":89542.25,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":107690.0156,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":114071.6406,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":164700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":146400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":9.0,"pbr_5y_low":5.2,"per_5y_avg":51.13,"per_5y_low":17.5,"current_pbr":5.01,"current_per":55.78,"pbr_5y_high":14.77,"per_5y_high":80.49,"pbr_5y_median":8.85,"per_5y_median":52.43,"pbr_percentile":0.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.9%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 55.78x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.84,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":10.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:31:13.697213+00:00","valuation_history":[{"pbr":5.51,"per":18.78,"close":52494.1406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.2,"per":17.5,"close":51602.7344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.49,"per":31.01,"close":54376.0078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.64,"per":44.22,"close":74784.7266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.85,"per":52.43,"close":89542.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.18,"per":76.3,"close":107690.0156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.49,"per":59.36,"close":114071.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.77,"per":80.49,"close":164700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.88,"per":80.06,"close":146400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":368.0,"pbr":null,"per":null,"roa":0.0031955697621479477,"roe":0.018668545967666806,"revenue":1167893855940.0,"market_cap":null,"net_income":37013324690.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10714695556924722,"total_assets":11582699626348.0,"total_equity":1982657072174.0,"profit_margin":0.03169237041683824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":48441878616.0,"operating_margin":0.0414779805284708},{"eps":423.81,"pbr":9.72,"per":95.7,"roa":0.003700835916956558,"roe":0.021240557406188965,"revenue":1092687418220.0,"market_cap":17789200000000.0,"net_income":41311139514.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1251664233974582,"total_assets":11162650936433.0,"total_equity":1944917862747.0,"profit_margin":0.037806914242040336,"dividend_yield":0.27,"fiscal_quarter":"Q1","operating_income":67143247058.0,"operating_margin":0.06144780834703588},{"eps":637.09,"pbr":null,"per":null,"roa":0.005988338531204908,"roe":0.03273023512809948,"revenue":1466670112290.0,"market_cap":null,"net_income":62100608914.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1424354209214933,"total_assets":10370256890187.0,"total_equity":1897346862036.0,"profit_margin":0.042341224787787214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":76969653251.0,"operating_margin":0.05247918574601801},{"eps":399.75,"pbr":null,"per":null,"roa":0.0038681857397400215,"roe":0.02112413394728484,"revenue":702116311024.0,"market_cap":null,"net_income":38965559466.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1769854032414757,"total_assets":10073342411065.0,"total_equity":1844599147271.0,"profit_margin":0.05549729988350614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":60191688727.0,"operating_margin":0.08572894231614354},{"eps":585.61,"pbr":null,"per":null,"roa":0.006076546321637499,"roe":0.032349503282164495,"revenue":828336336027.0,"market_cap":null,"net_income":57082376093.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18658955604352734,"total_assets":9393884794351.0,"total_equity":1764551857106.0,"profit_margin":0.06891207545812571,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85215939637.0,"operating_margin":0.10287601295595265},{"eps":299.2,"pbr":null,"per":null,"roa":0.0033393849867626906,"roe":0.017078991198223814,"revenue":699256592260.0,"market_cap":null,"net_income":29164071431.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17207667490571196,"total_assets":8733366037940.0,"total_equity":1707599183846.0,"profit_margin":0.04170725275072718,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":46812915045.0,"operating_margin":0.06694669104756021},{"eps":126.87,"pbr":null,"per":null,"roa":0.0015409513029712553,"roe":0.007160218502816676,"revenue":1094801263563.0,"market_cap":null,"net_income":12366963869.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10683852955862905,"total_assets":8025538409393.0,"total_equity":1727176882121.0,"profit_margin":0.01129608110676824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42131202520.0,"operating_margin":0.03848296848222953},{"eps":696.26,"pbr":null,"per":null,"roa":0.009082551332977197,"roe":0.039239071136226066,"revenue":907208791321.0,"market_cap":null,"net_income":67868007392.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14744353323806209,"total_assets":7472350543793.0,"total_equity":1729602802176.0,"profit_margin":0.07480968884040068,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":76279139685.0,"operating_margin":0.08408112929982615},{"eps":568.7,"pbr":null,"per":null,"roa":0.007340140319743089,"roe":0.03335730743335308,"revenue":891809660832.0,"market_cap":null,"net_income":55434107932.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1491870655313112,"total_assets":7552186404788.0,"total_equity":1661828013030.0,"profit_margin":0.062159124717581116,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74295976832.0,"operating_margin":0.08330923076420446},{"eps":361.39,"pbr":null,"per":null,"roa":0.004915429775446404,"roe":0.021927040332622213,"revenue":739922390124.0,"market_cap":null,"net_income":35226331784.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13206108050821982,"total_assets":7166480530342.0,"total_equity":1606524695063.0,"profit_margin":0.047608144116434416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48011991363.0,"operating_margin":0.06488787473366484},{"eps":1322.82,"pbr":null,"per":null,"roa":0.018060206554717944,"roe":0.07959689425062492,"revenue":1510031711230.0,"market_cap":null,"net_income":128942234046.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.140909333017703,"total_assets":7139576928721.0,"total_equity":1619940517277.0,"profit_margin":0.08539041470921813,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":154342854649.0,"operating_margin":0.10221166449761486},{"eps":542.86,"pbr":null,"per":null,"roa":0.007314155131954015,"roe":0.03477896827456273,"revenue":1007116555474.0,"market_cap":null,"net_income":52915647862.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12697282368555135,"total_assets":7234690392445.0,"total_equity":1521484117765.0,"profit_margin":0.05254173171356042,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65380821139.0,"operating_margin":0.06491882273569466}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2795.77,"per":18.78,"date":"2024-06","close":52494.14,"source":"reported"},{"eps":2795.77,"per":20.19,"date":"2024-07","close":56455.96,"source":"reported"},{"eps":2795.77,"per":19.24,"date":"2024-08","close":53781.73,"source":"reported"},{"eps":2949.17,"per":17.5,"date":"2024-09","close":51602.73,"source":"reported"},{"eps":2949.17,"per":19.65,"date":"2024-10","close":57941.65,"source":"reported"},{"eps":2949.17,"per":19.61,"date":"2024-11","close":57842.6,"source":"reported"},{"eps":1753.22,"per":31.01,"date":"2024-12","close":54376.01,"source":"reported"},{"eps":1753.22,"per":30.11,"date":"2025-01","close":52791.28,"source":"reported"},{"eps":1753.22,"per":35.65,"date":"2025-02","close":62497.74,"source":"reported"},{"eps":1691.03,"per":44.22,"date":"2025-03","close":74784.73,"source":"reported"},{"eps":1691.03,"per":48.82,"date":"2025-04","close":82562.34,"source":"reported"},{"eps":1691.03,"per":49.3,"date":"2025-05","close":83360.05,"source":"reported"},{"eps":1707.94,"per":52.43,"date":"2025-06","close":89542.25,"source":"reported"},{"eps":1707.94,"per":55.17,"date":"2025-07","close":94228.76,"source":"reported"},{"eps":1707.94,"per":55.58,"date":"2025-08","close":94926.75,"source":"reported"},{"eps":1411.43,"per":76.3,"date":"2025-09","close":107690.02,"source":"reported"},{"eps":1411.43,"per":73.05,"date":"2025-10","close":103103.22,"source":"reported"},{"eps":1411.43,"per":76.93,"date":"2025-11","close":108587.43,"source":"reported"},{"eps":1921.65,"per":59.36,"date":"2025-12","close":114071.64,"source":"reported"},{"eps":1921.65,"per":87.33,"date":"2026-01","close":167816.94,"source":"reported"},{"eps":1921.65,"per":99.37,"date":"2026-02","close":190950.34,"source":"reported"},{"eps":2046.26,"per":80.49,"date":"2026-03","close":164700.0,"source":"reported"},{"eps":2046.26,"per":82.59,"date":"2026-04","close":169000.0,"source":"reported"},{"eps":2046.26,"per":82.25,"date":"2026-05","close":168300.0,"source":"reported"},{"eps":1828.65,"per":80.06,"date":"2026-06","close":146400.0,"source":"reported"},{"eps":1828.65,"per":69.61,"date":"2026-07","close":127300.0,"source":"reported"},{"eps":1828.65,"per":71.64,"date":"2026-08","close":131000.0,"source":"reported"},{"eps":1828.65,"per":69.29,"date":"2026-09","close":126700.0,"source":"reported"},{"eps":1828.65,"per":52.72,"date":"2026-10","close":96400.0,"source":"reported"},{"eps":1828.65,"per":55.78,"date":"2026-11","close":102000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":54.47,"std":23.97,"count":30,"current":55.78,"lower_1sd":30.49,"upper_1sd":78.44},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"한국항공우주","phase":"above-fold","symbol_resolved":true}