{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:49:42.302875+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.9,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-13.7,"direction":"higher_better","percentile":34}],"summary":"매출 +9.9%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.5,"direction":"higher_better","percentile":41}],"summary":"RSI 38","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.39,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.4x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"코나아이(052400)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5046.51억. 현재가 34,650원, 전일 대비 +0.1%, 30일 -4.5%. PER 5.3배 / ROE 8.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.22만, 기관 순매도 7590.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.96%","value_pct":1.96},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.96},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1096.3327956426729,"grade":"F","trend":"하락","atr_14":1646.4285714285713,"rsi_14":37.69230769230769,"sma_20":35820.0,"sma_60":37960.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-1096.33)가 시그널선(-1086.75)을 하회합니다(데드크로스). 현재가가 SMA20(35820)과 SMA60(37960) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 31812~39828 (현재 위치 35%).","bb_lower":31811.83333679848,"bb_upper":39828.16666320152,"macd_signal":-1086.753129839518},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":13097,"high":13097,"low":12494,"close":13078,"volume":26773,"rsi_14":22.84,"sma_20":14366.5,"sma_60":14774.0,"sma_120":15536.5},{"date":"2024-10-24","open":13068,"high":13068,"low":12676,"close":13001,"volume":12977,"rsi_14":24.59,"sma_20":14299.5,"sma_60":14740.83,"sma_120":15498.83},{"date":"2024-10-25","open":12867,"high":13068,"low":12666,"close":12810,"volume":15487,"rsi_14":19.8,"sma_20":14227.0,"sma_60":14703.83,"sma_120":15457.25},{"date":"2024-10-28","open":12647,"high":13107,"low":12647,"close":13068,"volume":5376,"rsi_14":28.51,"sma_20":14166.5,"sma_60":14674.17,"sma_120":15420.33},{"date":"2024-10-29","open":13068,"high":13586,"low":12934,"close":13356,"volume":18507,"rsi_14":40.09,"sma_20":14117.0,"sma_60":14650.33,"sma_120":15383.67},{"date":"2024-10-30","open":13318,"high":13595,"low":13222,"close":13557,"volume":13639,"rsi_14":44.62,"sma_20":14080.0,"sma_60":14630.83,"sma_120":15354.92},{"date":"2024-10-31","open":13634,"high":14496,"low":13279,"close":14429,"volume":52388,"rsi_14":59.0,"sma_20":14097.0,"sma_60":14635.5,"sma_120":15333.75},{"date":"2024-11-01","open":14276,"high":14554,"low":14161,"close":14429,"volume":21954,"rsi_14":61.16,"sma_20":14125.0,"sma_60":14635.33,"sma_120":15313.42},{"date":"2024-11-04","open":14381,"high":14534,"low":14324,"close":14381,"volume":18425,"rsi_14":60.24,"sma_20":14147.5,"sma_60":14632.67,"sma_120":15290.5},{"date":"2024-11-05","open":14333,"high":14678,"low":14333,"close":14506,"volume":21075,"rsi_14":61.74,"sma_20":14175.0,"sma_60":14640.33,"sma_120":15271.17},{"date":"2024-11-06","open":14726,"high":14726,"low":14419,"close":14563,"volume":23285,"rsi_14":68.44,"sma_20":14215.0,"sma_60":14658.67,"sma_120":15253.08},{"date":"2024-11-07","open":14764,"high":15128,"low":14419,"close":14994,"volume":48153,"rsi_14":77.88,"sma_20":14276.5,"sma_60":14676.83,"sma_120":15239.42},{"date":"2024-11-08","open":14956,"high":15138,"low":14793,"close":14812,"volume":16929,"rsi_14":78.81,"sma_20":14327.0,"sma_60":14686.67,"sma_120":15224.08},{"date":"2024-11-11","open":14812,"high":14946,"low":14592,"close":14678,"volume":23599,"rsi_14":80.0,"sma_20":14376.5,"sma_60":14692.0,"sma_120":15206.42},{"date":"2024-11-12","open":14573,"high":14841,"low":14180,"close":14209,"volume":27801,"rsi_14":66.95,"sma_20":14401.5,"sma_60":14688.33,"sma_120":15185.17},{"date":"2024-11-13","open":14094,"high":14937,"low":14094,"close":14611,"volume":35108,"rsi_14":71.99,"sma_20":14447.5,"sma_60":14687.5,"sma_120":15169.42},{"date":"2024-11-14","open":14372,"high":14793,"low":14304,"close":14429,"volume":25082,"rsi_14":72.18,"sma_20":14499.5,"sma_60":14684.5,"sma_120":15155.75},{"date":"2024-11-15","open":14304,"high":15023,"low":13116,"close":13595,"volume":92873,"rsi_14":56.24,"sma_20":14521.0,"sma_60":14666.33,"sma_120":15133.83},{"date":"2024-11-18","open":13787,"high":13787,"low":12896,"close":13509,"volume":42488,"rsi_14":51.9,"sma_20":14549.5,"sma_60":14659.67,"sma_120":15108.5},{"date":"2024-11-19","open":13423,"high":13691,"low":13394,"close":13643,"volume":31346,"rsi_14":51.09,"sma_20":14594.5,"sma_60":14662.17,"sma_120":15083.0},{"date":"2024-11-20","open":13423,"high":13701,"low":13366,"close":13557,"volume":9238,"rsi_14":36.25,"sma_20":14619.5,"sma_60":14652.5,"sma_120":15059.08},{"date":"2024-11-21","open":13567,"high":13682,"low":13356,"close":13509,"volume":11683,"rsi_14":35.71,"sma_20":14646.0,"sma_60":14641.0,"sma_120":15036.83},{"date":"2024-11-22","open":13509,"high":13615,"low":13327,"close":13567,"volume":20611,"rsi_14":37.39,"sma_20":14685.5,"sma_60":14640.33,"sma_120":15014.25},{"date":"2024-11-25","open":13548,"high":15320,"low":13442,"close":14180,"volume":152588,"rsi_14":45.62,"sma_20":14743.5,"sma_60":14647.0,"sma_120":14998.42},{"date":"2024-11-26","open":13921,"high":14343,"low":13710,"close":14170,"volume":25372,"rsi_14":44.65,"sma_20":14786.0,"sma_60":14654.0,"sma_120":14983.67},{"date":"2024-11-27","open":13921,"high":14151,"low":13921,"close":14113,"volume":16323,"rsi_14":36.63,"sma_20":14815.0,"sma_60":14656.0,"sma_120":14968.25},{"date":"2024-11-28","open":14113,"high":14161,"low":13902,"close":13988,"volume":11774,"rsi_14":37.28,"sma_20":14792.0,"sma_60":14652.17,"sma_120":14952.0},{"date":"2024-11-29","open":13940,"high":14170,"low":13787,"close":13864,"volume":12577,"rsi_14":37.39,"sma_20":14762.5,"sma_60":14642.0,"sma_120":14933.83},{"date":"2024-12-02","open":13864,"high":13940,"low":13768,"close":13883,"volume":13921,"rsi_14":44.14,"sma_20":14736.5,"sma_60":14629.33,"sma_120":14915.92},{"date":"2024-12-03","open":13777,"high":13950,"low":13701,"close":13864,"volume":18461,"rsi_14":34.4,"sma_20":14703.0,"sma_60":14619.0,"sma_120":14899.42},{"date":"2024-12-04","open":18022,"high":18022,"low":16681,"close":18022,"volume":1220547,"rsi_14":78.2,"sma_20":14883.5,"sma_60":14680.17,"sma_120":14921.33},{"date":"2024-12-05","open":17821,"high":21414,"low":16451,"close":17849,"volume":2499648,"rsi_14":87.25,"sma_20":15032.5,"sma_60":14740.67,"sma_120":14941.42},{"date":"2024-12-06","open":17390,"high":22180,"low":16479,"close":20120,"volume":2698087,"rsi_14":91.87,"sma_20":15309.5,"sma_60":14838.17,"sma_120":14983.08},{"date":"2024-12-09","open":18970,"high":25821,"low":18309,"close":25342,"volume":3229134,"rsi_14":95.06,"sma_20":15866.0,"sma_60":15029.83,"sma_120":15069.92},{"date":"2024-12-10","open":25342,"high":28312,"low":22803,"close":25390,"volume":4741498,"rsi_14":95.71,"sma_20":16449.5,"sma_60":15216.17,"sma_120":15157.42},{"date":"2024-12-11","open":26587,"high":27114,"low":23665,"close":25390,"volume":803040,"rsi_14":96.06,"sma_20":17012.0,"sma_60":15402.33,"sma_120":15246.67},{"date":"2024-12-12","open":25294,"high":25629,"low":23953,"close":24240,"volume":533690,"rsi_14":88.15,"sma_20":17524.0,"sma_60":15577.67,"sma_120":15324.17},{"date":"2024-12-13","open":24479,"high":27354,"low":24048,"close":27210,"volume":1062885,"rsi_14":89.86,"sma_20":18234.5,"sma_60":15800.67,"sma_120":15430.33},{"date":"2024-12-16","open":32336,"high":32384,"low":29126,"close":29557,"volume":1488612,"rsi_14":91.18,"sma_20":19072.0,"sma_60":16062.17,"sma_120":15556.08},{"date":"2024-12-17","open":29845,"high":31426,"low":28072,"close":30755,"volume":666119,"rsi_14":91.98,"sma_20":19965.0,"sma_60":16331.17,"sma_120":15692.58},{"date":"2024-12-18","open":29989,"high":30851,"low":28216,"close":30372,"volume":443675,"rsi_14":90.79,"sma_20":20842.5,"sma_60":16609.5,"sma_120":15827.17},{"date":"2024-12-19","open":28791,"high":29749,"low":25485,"close":28024,"volume":669068,"rsi_14":81.74,"sma_20":21600.0,"sma_60":16848.5,"sma_120":15943.67},{"date":"2024-12-20","open":28647,"high":28647,"low":24959,"close":25246,"volume":720602,"rsi_14":72.67,"sma_20":22209.5,"sma_60":17040.67,"sma_120":16036.42},{"date":"2024-12-23","open":25342,"high":26204,"low":24384,"close":25485,"volume":243011,"rsi_14":72.98,"sma_20":22799.5,"sma_60":17236.5,"sma_120":16134.83},{"date":"2024-12-24","open":25485,"high":26539,"low":24527,"close":26252,"volume":218077,"rsi_14":68.8,"sma_20":23430.0,"sma_60":17444.33,"sma_120":16237.58},{"date":"2024-12-26","open":25821,"high":28264,"low":25581,"close":25773,"volume":404321,"rsi_14":67.85,"sma_20":24038.5,"sma_60":17644.5,"sma_120":16335.25},{"date":"2024-12-27","open":25773,"high":27737,"low":24719,"close":25150,"volume":523652,"rsi_14":62.24,"sma_20":24621.0,"sma_60":17836.67,"sma_120":16429.75},{"date":"2024-12-30","open":24527,"high":27306,"low":24144,"close":26491,"volume":442124,"rsi_14":53.45,"sma_20":25280.0,"sma_60":18055.83,"sma_120":16535.92},{"date":"2025-01-02","open":27881,"high":28743,"low":27114,"close":27785,"volume":762293,"rsi_14":56.68,"sma_20":26005.5,"sma_60":18296.5,"sma_120":16654.25},{"date":"2025-01-03","open":27929,"high":28551,"low":26587,"close":27785,"volume":494625,"rsi_14":56.68,"sma_20":26732.0,"sma_60":18536.67,"sma_120":16770.33},{"date":"2025-01-06","open":27354,"high":27354,"low":24336,"close":25342,"volume":888934,"rsi_14":52.87,"sma_20":27114.0,"sma_60":18737.5,"sma_120":16864.83},{"date":"2025-01-07","open":24671,"high":25725,"low":23953,"close":24767,"volume":583728,"rsi_14":42.74,"sma_20":27475.0,"sma_60":18928.0,"sma_120":16954.25},{"date":"2025-01-08","open":25150,"high":25438,"low":24432,"close":24719,"volume":252173,"rsi_14":33.33,"sma_20":27715.0,"sma_60":19117.17,"sma_120":17046.17},{"date":"2025-01-09","open":24479,"high":24479,"low":23186,"close":23665,"volume":391944,"rsi_14":25.33,"sma_20":27627.5,"sma_60":19290.0,"sma_120":17130.17},{"date":"2025-01-10","open":23713,"high":24432,"low":22611,"close":23713,"volume":533561,"rsi_14":26.28,"sma_20":27540.0,"sma_60":19463.67,"sma_120":17206.58},{"date":"2025-01-13","open":23857,"high":24144,"low":23138,"close":24096,"volume":232185,"rsi_14":33.73,"sma_20":27472.5,"sma_60":19644.0,"sma_120":17285.42},{"date":"2025-01-14","open":24096,"high":24719,"low":23473,"close":24527,"volume":203400,"rsi_14":46.31,"sma_20":27487.5,"sma_60":19837.0,"sma_120":17369.33},{"date":"2025-01-15","open":25438,"high":25438,"low":21318,"close":21366,"volume":774350,"rsi_14":33.71,"sma_20":27182.5,"sma_60":19979.33,"sma_120":17425.83},{"date":"2025-01-16","open":21557,"high":22324,"low":20839,"close":21078,"volume":409254,"rsi_14":28.74,"sma_20":26740.0,"sma_60":20120.5,"sma_120":17481.33},{"date":"2025-01-17","open":21078,"high":21461,"low":20455,"close":20695,"volume":243749,"rsi_14":28.97,"sma_20":26215.0,"sma_60":20258.17,"sma_120":17531.5},{"date":"2025-01-20","open":20743,"high":22036,"low":20312,"close":21605,"volume":316335,"rsi_14":35.66,"sma_20":25757.5,"sma_60":20406.5,"sma_120":17590.25},{"date":"2025-01-21","open":21845,"high":22372,"low":21605,"close":22036,"volume":155369,"rsi_14":30.54,"sma_20":25445.0,"sma_60":20563.67,"sma_120":17652.25},{"date":"2025-01-22","open":22036,"high":22132,"low":21461,"close":21749,"volume":114744,"rsi_14":21.1,"sma_20":25262.5,"sma_60":20719.17,"sma_120":17711.5},{"date":"2025-01-23","open":21749,"high":22180,"low":21030,"close":21126,"volume":150167,"rsi_14":19.91,"sma_20":25035.0,"sma_60":20859.33,"sma_120":17766.75},{"date":"2025-01-24","open":21126,"high":22467,"low":20791,"close":21557,"volume":245877,"rsi_14":29.1,"sma_20":24790.0,"sma_60":21002.0,"sma_120":17826.17},{"date":"2025-01-31","open":21414,"high":21509,"low":20695,"close":20743,"volume":131995,"rsi_14":28.35,"sma_20":24527.5,"sma_60":21127.0,"sma_120":17878.92},{"date":"2025-02-03","open":20408,"high":21222,"low":19641,"close":20455,"volume":179691,"rsi_14":27.64,"sma_20":24282.5,"sma_60":21231.83,"sma_120":17933.67},{"date":"2025-02-04","open":20743,"high":22036,"low":20312,"close":21797,"volume":144557,"rsi_14":40.49,"sma_20":24037.5,"sma_60":21360.0,"sma_120":17997.67},{"date":"2025-02-05","open":21749,"high":21797,"low":21078,"close":21414,"volume":110279,"rsi_14":38.68,"sma_20":23705.0,"sma_60":21482.33,"sma_120":18057.5},{"date":"2025-02-06","open":21414,"high":21941,"low":20935,"close":21222,"volume":108647,"rsi_14":35.58,"sma_20":23362.5,"sma_60":21599.17,"sma_120":18119.75},{"date":"2025-02-07","open":20982,"high":22372,"low":20982,"close":22132,"volume":269078,"rsi_14":38.53,"sma_20":23195.0,"sma_60":21730.83,"sma_120":18194.75},{"date":"2025-02-10","open":22947,"high":23569,"low":22420,"close":23282,"volume":369691,"rsi_14":61.36,"sma_20":23117.5,"sma_60":21875.0,"sma_120":18275.92},{"date":"2025-02-11","open":23090,"high":23473,"low":22372,"close":23138,"volume":197933,"rsi_14":62.43,"sma_20":23035.0,"sma_60":22019.83,"sma_120":18353.25},{"date":"2025-02-12","open":23473,"high":23617,"low":23042,"close":23426,"volume":135335,"rsi_14":66.67,"sma_20":23022.5,"sma_60":22172.0,"sma_120":18432.0},{"date":"2025-02-13","open":23330,"high":25102,"low":22611,"close":24384,"volume":326567,"rsi_14":66.86,"sma_20":23057.5,"sma_60":22349.0,"sma_120":18518.67},{"date":"2025-02-14","open":24719,"high":24815,"low":24048,"close":24096,"volume":117813,"rsi_14":62.72,"sma_20":23057.5,"sma_60":22514.0,"sma_120":18600.75},{"date":"2025-02-17","open":24144,"high":24623,"low":23905,"close":24527,"volume":147752,"rsi_14":66.86,"sma_20":23057.5,"sma_60":22689.67,"sma_120":18687.08},{"date":"2025-02-18","open":24479,"high":25294,"low":24336,"close":25198,"volume":117310,"rsi_14":74.57,"sma_20":23257.5,"sma_60":22891.5,"sma_120":18778.92},{"date":"2025-02-19","open":25198,"high":26300,"low":24815,"close":26300,"volume":173262,"rsi_14":76.47,"sma_20":23530.0,"sma_60":23114.0,"sma_120":18886.83},{"date":"2025-02-20","open":26539,"high":26635,"low":25054,"close":25438,"volume":212376,"rsi_14":76.06,"sma_20":23777.5,"sma_60":23319.17,"sma_120":18990.67},{"date":"2025-02-21","open":25485,"high":26156,"low":24959,"close":25869,"volume":103054,"rsi_14":79.58,"sma_20":24000.0,"sma_60":23533.33,"sma_120":19092.92},{"date":"2025-02-24","open":25581,"high":26731,"low":25533,"close":25965,"volume":177947,"rsi_14":76.36,"sma_20":24205.0,"sma_60":23750.0,"sma_120":19195.5},{"date":"2025-02-25","open":25965,"high":27066,"low":25485,"close":26731,"volume":167417,"rsi_14":82.08,"sma_20":24465.0,"sma_60":23979.0,"sma_120":19309.67},{"date":"2025-02-26","open":26875,"high":26971,"low":26156,"close":26396,"volume":107341,"rsi_14":80.68,"sma_20":24740.0,"sma_60":24191.5,"sma_120":19419.25},{"date":"2025-02-27","open":26156,"high":26156,"low":25150,"close":26060,"volume":168028,"rsi_14":75.0,"sma_20":24975.0,"sma_60":24398.33,"sma_120":19526.17},{"date":"2025-02-28","open":25198,"high":26587,"low":25198,"close":25965,"volume":139461,"rsi_14":69.72,"sma_20":25247.5,"sma_60":24604.5,"sma_120":19630.25},{"date":"2025-03-04","open":25965,"high":27066,"low":25869,"close":27066,"volume":170734,"rsi_14":75.31,"sma_20":25592.5,"sma_60":24832.0,"sma_120":19742.08},{"date":"2025-03-05","open":27258,"high":28408,"low":27162,"close":27785,"volume":275113,"rsi_14":76.61,"sma_20":25905.0,"sma_60":25074.17,"sma_120":19858.08},{"date":"2025-03-06","open":27593,"high":27881,"low":27306,"close":27785,"volume":95221,"rsi_14":73.51,"sma_20":26237.5,"sma_60":25316.0,"sma_120":19972.67},{"date":"2025-03-07","open":27737,"high":28072,"low":24863,"close":26300,"volume":657299,"rsi_14":63.07,"sma_20":26502.5,"sma_60":25532.33,"sma_120":20075.67},{"date":"2025-03-10","open":25102,"high":25965,"low":24527,"close":25869,"volume":242267,"rsi_14":57.95,"sma_20":26697.5,"sma_60":25668.83,"sma_120":20174.5},{"date":"2025-03-11","open":25390,"high":26635,"low":24192,"close":24671,"volume":250041,"rsi_14":47.06,"sma_20":26770.0,"sma_60":25787.5,"sma_120":20264.08},{"date":"2025-03-12","open":25054,"high":26156,"low":24863,"close":25869,"volume":166093,"rsi_14":47.62,"sma_20":26912.5,"sma_60":25887.5,"sma_120":20362.83},{"date":"2025-03-13","open":25869,"high":26300,"low":25438,"close":26060,"volume":153978,"rsi_14":53.71,"sma_20":27050.0,"sma_60":25900.0,"sma_120":20464.92},{"date":"2025-03-14","open":26060,"high":27162,"low":25581,"close":26779,"volume":171391,"rsi_14":55.25,"sma_20":27175.0,"sma_60":25924.17,"sma_120":20570.17},{"date":"2025-03-17","open":26779,"high":27785,"low":26444,"close":27737,"volume":169088,"rsi_14":59.3,"sma_20":27365.0,"sma_60":25965.0,"sma_120":20683.67},{"date":"2025-03-18","open":27737,"high":28072,"low":27114,"close":27498,"volume":144718,"rsi_14":54.26,"sma_20":27520.0,"sma_60":26021.67,"sma_120":20799.67},{"date":"2025-03-19","open":27689,"high":27833,"low":26444,"close":26731,"volume":280283,"rsi_14":51.78,"sma_20":27600.0,"sma_60":26013.33,"sma_120":20907.0},{"date":"2025-03-20","open":26662,"high":26662,"low":25631,"close":26024,"volume":290634,"rsi_14":46.79,"sma_20":27552.5,"sma_60":25940.83,"sma_120":21001.5},{"date":"2025-03-21","open":24796,"high":26024,"low":24747,"close":25140,"volume":198302,"rsi_14":43.59,"sma_20":27505.0,"sma_60":25832.5,"sma_120":21081.83},{"date":"2025-03-24","open":24895,"high":25189,"low":24060,"close":24747,"volume":209885,"rsi_14":36.07,"sma_20":27415.0,"sma_60":25724.17,"sma_120":21166.83},{"date":"2025-03-25","open":24354,"high":24502,"low":23078,"close":23372,"volume":235012,"rsi_14":27.59,"sma_20":27250.0,"sma_60":25633.33,"sma_120":21240.92},{"date":"2025-03-26","open":23372,"high":30149,"low":22390,"close":30149,"volume":1423501,"rsi_14":54.59,"sma_20":27390.0,"sma_60":25705.83,"sma_120":21373.25},{"date":"2025-03-27","open":30934,"high":31818,"low":27399,"close":27792,"volume":1372959,"rsi_14":52.2,"sma_20":27427.5,"sma_60":25734.17,"sma_120":21485.33},{"date":"2025-03-28","open":27104,"high":28283,"low":25975,"close":26220,"volume":334828,"rsi_14":49.27,"sma_20":27402.5,"sma_60":25722.5,"sma_120":21583.42},{"date":"2025-03-31","open":25287,"high":25533,"low":24011,"close":24551,"volume":206876,"rsi_14":48.21,"sma_20":27297.5,"sma_60":25690.83,"sma_120":21667.67},{"date":"2025-04-01","open":24551,"high":30934,"low":23863,"close":29068,"volume":1024639,"rsi_14":55.35,"sma_20":27365.0,"sma_60":25746.67,"sma_120":21791.67},{"date":"2025-04-02","open":29363,"high":29756,"low":27104,"close":27743,"volume":544540,"rsi_14":52.06,"sma_20":27327.5,"sma_60":25756.67,"sma_120":21906.25},{"date":"2025-04-03","open":28577,"high":34764,"low":28577,"close":31180,"volume":2594794,"rsi_14":56.74,"sma_20":27465.0,"sma_60":25802.5,"sma_120":22049.5},{"date":"2025-04-04","open":33880,"high":38299,"low":29461,"close":34469,"volume":3774290,"rsi_14":60.07,"sma_20":27847.5,"sma_60":25904.17,"sma_120":22220.42},{"date":"2025-04-07","open":40754,"high":44781,"low":39969,"close":44044,"volume":2645919,"rsi_14":70.16,"sma_20":28740.0,"sma_60":26210.83,"sma_120":22474.17},{"date":"2025-04-08","open":43406,"high":47727,"low":41687,"close":44486,"volume":2015062,"rsi_14":71.91,"sma_20":29717.5,"sma_60":26535.0,"sma_120":22731.5},{"date":"2025-04-09","open":47236,"high":48611,"low":42277,"close":45468,"volume":977241,"rsi_14":75.19,"sma_20":30682.5,"sma_60":26876.67,"sma_120":22996.92},{"date":"2025-04-10","open":43308,"high":45763,"low":42719,"close":44634,"volume":815638,"rsi_14":75.29,"sma_20":31595.0,"sma_60":27222.5,"sma_120":23256.25},{"date":"2025-04-11","open":44781,"high":45419,"low":40313,"close":42768,"volume":1107293,"rsi_14":72.52,"sma_20":32375.0,"sma_60":27535.83,"sma_120":23499.75},{"date":"2025-04-14","open":41246,"high":42719,"low":39723,"close":42178,"volume":745335,"rsi_14":73.97,"sma_20":33075.0,"sma_60":27832.5,"sma_120":23738.25},{"date":"2025-04-15","open":41196,"high":43897,"low":29559,"close":30198,"volume":4557164,"rsi_14":50.06,"sma_20":33177.5,"sma_60":27918.33,"sma_120":23877.67},{"date":"2025-04-16","open":29510,"high":33733,"low":29068,"close":31131,"volume":2097486,"rsi_14":53.88,"sma_20":33367.5,"sma_60":28075.0,"sma_120":24027.17},{"date":"2025-04-17","open":31376,"high":33340,"low":29707,"close":32309,"volume":1408893,"rsi_14":57.14,"sma_20":33687.5,"sma_60":28256.67,"sma_120":24188.58},{"date":"2025-04-18","open":32702,"high":34273,"low":31916,"close":33340,"volume":727136,"rsi_14":60.47,"sma_20":34105.0,"sma_60":28462.5,"sma_120":24360.33},{"date":"2025-04-21","open":34420,"high":35402,"low":33929,"close":35157,"volume":820850,"rsi_14":57.75,"sma_20":34635.0,"sma_60":28683.33,"sma_120":24544.92},{"date":"2025-04-22","open":34568,"high":35893,"low":33929,"close":35206,"volume":603921,"rsi_14":59.82,"sma_20":35237.5,"sma_60":28897.5,"sma_120":24730.58},{"date":"2025-04-23","open":34813,"high":34813,"low":32260,"close":32751,"volume":456109,"rsi_14":52.12,"sma_20":35370.0,"sma_60":29075.0,"sma_120":24897.08},{"date":"2025-04-24","open":33389,"high":33684,"low":31523,"close":31572,"volume":231737,"rsi_14":45.85,"sma_20":35562.5,"sma_60":29243.33,"sma_120":25051.33},{"date":"2025-04-25","open":31622,"high":32898,"low":31131,"close":32309,"volume":168478,"rsi_14":27.5,"sma_20":35872.5,"sma_60":29416.67,"sma_120":25209.33},{"date":"2025-04-28","open":37219,"high":37219,"low":33733,"close":34420,"volume":707290,"rsi_14":31.86,"sma_20":36375.0,"sma_60":29640.0,"sma_120":25383.5},{"date":"2025-04-29","open":36777,"high":38790,"low":34960,"close":35157,"volume":1048840,"rsi_14":31.25,"sma_20":36685.0,"sma_60":29880.83,"sma_120":25556.33},{"date":"2025-04-30","open":35746,"high":40116,"low":35157,"close":38398,"volume":1861912,"rsi_14":39.57,"sma_20":37227.5,"sma_60":30153.33,"sma_120":25756.67},{"date":"2025-05-02","open":34371,"high":38152,"low":33831,"close":35501,"volume":817147,"rsi_14":38.25,"sma_20":37447.5,"sma_60":30383.33,"sma_120":25932.83},{"date":"2025-05-07","open":36826,"high":46107,"low":36532,"close":46107,"volume":2991064,"rsi_14":54.8,"sma_20":38040.0,"sma_60":30796.67,"sma_120":26197.92},{"date":"2025-05-08","open":49102,"high":49495,"low":46549,"close":47678,"volume":1399043,"rsi_14":78.62,"sma_20":38225.0,"sma_60":31220.83,"sma_120":26475.83},{"date":"2025-05-09","open":45959,"high":46205,"low":43406,"close":44192,"volume":627371,"rsi_14":69.73,"sma_20":38210.0,"sma_60":31565.83,"sma_120":26720.42},{"date":"2025-05-12","open":46843,"high":48807,"low":43750,"close":44192,"volume":808346,"rsi_14":68.62,"sma_20":38145.0,"sma_60":31913.33,"sma_120":26966.58},{"date":"2025-05-13","open":44241,"high":44241,"low":41933,"close":43111,"volume":378632,"rsi_14":65.28,"sma_20":38067.5,"sma_60":32237.5,"sma_120":27204.75},{"date":"2025-05-14","open":42326,"high":42915,"low":40656,"close":42522,"volume":316723,"rsi_14":61.98,"sma_20":38055.0,"sma_60":32535.0,"sma_120":27442.0},{"date":"2025-05-15","open":43750,"high":43946,"low":40313,"close":40804,"volume":297418,"rsi_14":58.64,"sma_20":37985.0,"sma_60":32808.33,"sma_120":27661.17},{"date":"2025-05-16","open":41098,"high":44683,"low":40853,"close":44535,"volume":505991,"rsi_14":67.49,"sma_20":38715.0,"sma_60":33137.5,"sma_120":27913.58},{"date":"2025-05-19","open":43602,"high":43651,"low":40411,"close":40804,"volume":322336,"rsi_14":62.74,"sma_20":39207.5,"sma_60":33391.67,"sma_120":28141.58},{"date":"2025-05-20","open":39429,"high":41737,"low":39183,"close":41000,"volume":278251,"rsi_14":62.17,"sma_20":39650.0,"sma_60":33630.0,"sma_120":28372.0},{"date":"2025-05-21","open":41196,"high":42669,"low":40460,"close":40902,"volume":192890,"rsi_14":59.62,"sma_20":40035.0,"sma_60":33881.67,"sma_120":28600.42},{"date":"2025-05-22","open":40460,"high":40705,"low":37808,"close":39281,"volume":288710,"rsi_14":55.97,"sma_20":40245.0,"sma_60":34098.33,"sma_120":28815.83},{"date":"2025-05-23","open":39625,"high":40607,"low":37857,"close":39085,"volume":181652,"rsi_14":51.09,"sma_20":40442.5,"sma_60":34310.0,"sma_120":29030.0},{"date":"2025-05-26","open":37907,"high":40263,"low":37121,"close":39527,"volume":218589,"rsi_14":56.93,"sma_20":40787.5,"sma_60":34515.83,"sma_120":29247.42},{"date":"2025-05-27","open":39380,"high":40411,"low":38741,"close":39527,"volume":185378,"rsi_14":32.18,"sma_20":41192.5,"sma_60":34727.5,"sma_120":29459.5},{"date":"2025-05-28","open":40804,"high":42178,"low":40018,"close":41344,"volume":280938,"rsi_14":33.07,"sma_20":41652.5,"sma_60":34975.83,"sma_120":29687.08},{"date":"2025-05-29","open":43455,"high":44683,"low":42228,"close":42866,"volume":351312,"rsi_14":46.04,"sma_20":42082.5,"sma_60":35251.67,"sma_120":29928.08},{"date":"2025-05-30","open":43602,"high":44093,"low":40853,"close":42669,"volume":334452,"rsi_14":45.51,"sma_20":42465.0,"sma_60":35505.0,"sma_120":30168.5},{"date":"2025-06-02","open":43995,"high":46696,"low":42669,"close":44634,"volume":1200911,"rsi_14":54.27,"sma_20":42782.5,"sma_60":35779.17,"sma_120":30426.67},{"date":"2025-06-04","open":54503,"high":57940,"low":49298,"close":57940,"volume":4489986,"rsi_14":75.24,"sma_20":43925.0,"sma_60":36279.17,"sma_120":30797.58},{"date":"2025-06-05","open":60395,"high":73554,"low":59315,"close":70314,"volume":5698466,"rsi_14":85.82,"sma_20":45157.5,"sma_60":37015.0,"sma_120":31273.67},{"date":"2025-06-09","open":81116,"high":84455,"low":71492,"close":73456,"volume":3427613,"rsi_14":85.61,"sma_20":46470.0,"sma_60":37811.67,"sma_120":31740.25},{"date":"2025-06-10","open":70805,"high":71492,"low":65207,"close":70019,"volume":2558749,"rsi_14":86.24,"sma_20":47785.0,"sma_60":38570.83,"sma_120":32179.17},{"date":"2025-06-11","open":70019,"high":73456,"low":67368,"close":70216,"volume":1469209,"rsi_14":86.24,"sma_20":49110.0,"sma_60":39312.5,"sma_120":32600.0},{"date":"2025-06-12","open":70117,"high":70608,"low":66582,"close":67269,"volume":726844,"rsi_14":80.55,"sma_20":50340.0,"sma_60":40000.83,"sma_120":32950.42},{"date":"2025-06-13","open":68546,"high":69626,"low":63931,"close":68546,"volume":975202,"rsi_14":84.17,"sma_20":51665.0,"sma_60":40698.33,"sma_120":33311.25},{"date":"2025-06-16","open":68546,"high":76697,"low":66484,"close":74046,"volume":2406355,"rsi_14":86.33,"sma_20":53357.5,"sma_60":41472.5,"sma_120":33718.75},{"date":"2025-06-17","open":76304,"high":76402,"low":71689,"close":75715,"volume":1055330,"rsi_14":86.67,"sma_20":54945.0,"sma_60":42279.17,"sma_120":34150.42},{"date":"2025-06-18","open":76893,"high":80429,"low":76599,"close":78857,"volume":1162611,"rsi_14":87.46,"sma_20":56882.5,"sma_60":43152.5,"sma_120":34582.92},{"date":"2025-06-19","open":82000,"high":82000,"low":76501,"close":79545,"volume":822598,"rsi_14":87.19,"sma_20":58845.0,"sma_60":44060.83,"sma_120":35000.83},{"date":"2025-06-20","open":70019,"high":74831,"low":62457,"close":62752,"volume":2631012,"rsi_14":64.92,"sma_20":59957.5,"sma_60":44699.17,"sma_120":35265.83},{"date":"2025-06-23","open":61377,"high":68350,"low":59413,"close":68252,"volume":1429264,"rsi_14":67.78,"sma_20":61432.5,"sma_60":45437.5,"sma_120":35580.83},{"date":"2025-06-24","open":73063,"high":75617,"low":67957,"close":69430,"volume":795076,"rsi_14":67.43,"sma_20":62977.5,"sma_60":46219.17,"sma_120":35926.25},{"date":"2025-06-25","open":68743,"high":68841,"low":64127,"close":65404,"volume":440257,"rsi_14":56.03,"sma_20":64295.0,"sma_60":46817.5,"sma_120":36261.67},{"date":"2025-06-26","open":63636,"high":68055,"low":61672,"close":61770,"volume":489641,"rsi_14":41.96,"sma_20":65427.5,"sma_60":47394.17,"sma_120":36564.17},{"date":"2025-06-27","open":62359,"high":62752,"low":59806,"close":61672,"volume":184786,"rsi_14":38.24,"sma_20":66462.5,"sma_60":47995.83,"sma_120":36859.17},{"date":"2025-06-30","open":62654,"high":62654,"low":59806,"close":59904,"volume":191231,"rsi_14":39.55,"sma_20":67330.0,"sma_60":48595.83,"sma_120":37143.33},{"date":"2025-07-01","open":60101,"high":63047,"low":59511,"close":61083,"volume":217629,"rsi_14":40.76,"sma_20":68267.5,"sma_60":49139.17,"sma_120":37442.92},{"date":"2025-07-02","open":62065,"high":62949,"low":59119,"close":59217,"volume":161788,"rsi_14":41.67,"sma_20":69010.0,"sma_60":49673.33,"sma_120":37715.0},{"date":"2025-07-03","open":59315,"high":61377,"low":57351,"close":60002,"volume":181709,"rsi_14":41.07,"sma_20":69115.0,"sma_60":50162.5,"sma_120":37982.5},{"date":"2025-07-04","open":59806,"high":59806,"low":55190,"close":56172,"volume":232851,"rsi_14":30.64,"sma_20":68395.0,"sma_60":50530.83,"sma_120":38217.5},{"date":"2025-07-07","open":62949,"high":63341,"low":58137,"close":59904,"volume":739657,"rsi_14":33.6,"sma_20":67705.0,"sma_60":50800.0,"sma_120":38505.42},{"date":"2025-07-08","open":60984,"high":61672,"low":58431,"close":60101,"volume":248593,"rsi_14":29.28,"sma_20":67200.0,"sma_60":51065.0,"sma_120":38800.0},{"date":"2025-07-09","open":59511,"high":59610,"low":58431,"close":58922,"volume":124739,"rsi_14":27.47,"sma_20":66625.0,"sma_60":51293.33,"sma_120":39085.0},{"date":"2025-07-10","open":58431,"high":59413,"low":57744,"close":59119,"volume":136804,"rsi_14":43.77,"sma_20":66210.0,"sma_60":51539.17,"sma_120":39380.83},{"date":"2025-07-11","open":58922,"high":59217,"low":57449,"close":58038,"volume":123133,"rsi_14":29.37,"sma_20":65675.0,"sma_60":51798.33,"sma_120":39667.08},{"date":"2025-07-14","open":56860,"high":57154,"low":54699,"close":56172,"volume":170194,"rsi_14":23.94,"sma_20":64765.0,"sma_60":52035.83,"sma_120":39934.17},{"date":"2025-07-15","open":54994,"high":55092,"low":53521,"close":54208,"volume":167440,"rsi_14":26.05,"sma_20":63670.0,"sma_60":52443.33,"sma_120":40180.83},{"date":"2025-07-16","open":55780,"high":56271,"low":53717,"close":54307,"volume":277707,"rsi_14":31.19,"sma_20":62420.0,"sma_60":52836.67,"sma_120":40455.83},{"date":"2025-07-17","open":54896,"high":55387,"low":53128,"close":54012,"volume":154265,"rsi_14":30.88,"sma_20":61120.0,"sma_60":53205.0,"sma_120":40730.83},{"date":"2025-07-18","open":54110,"high":60493,"low":52834,"close":59904,"volume":946798,"rsi_14":50.0,"sma_20":60975.0,"sma_60":53655.83,"sma_120":41059.17},{"date":"2025-07-21","open":63145,"high":63538,"low":57547,"close":59708,"volume":403640,"rsi_14":47.03,"sma_20":60540.0,"sma_60":54072.5,"sma_120":41377.92},{"date":"2025-07-22","open":58726,"high":58922,"low":55387,"close":55976,"volume":237880,"rsi_14":43.53,"sma_20":59855.0,"sma_60":54425.0,"sma_120":41661.25},{"date":"2025-07-23","open":54699,"high":55780,"low":53619,"close":55092,"volume":143470,"rsi_14":40.23,"sma_20":59330.0,"sma_60":54804.17,"sma_120":41939.58},{"date":"2025-07-24","open":55092,"high":55387,"low":53030,"close":53030,"volume":143293,"rsi_14":43.28,"sma_20":58885.0,"sma_60":55168.33,"sma_120":42205.83},{"date":"2025-07-25","open":53030,"high":55387,"low":52539,"close":54110,"volume":138492,"rsi_14":36.02,"sma_20":58500.0,"sma_60":55538.33,"sma_120":42477.5},{"date":"2025-07-28","open":54994,"high":58726,"low":53816,"close":55780,"volume":281997,"rsi_14":40.27,"sma_20":58290.0,"sma_60":55900.83,"sma_120":42770.42},{"date":"2025-07-29","open":54896,"high":57940,"low":54405,"close":57351,"volume":147985,"rsi_14":46.52,"sma_20":58100.0,"sma_60":56277.5,"sma_120":43079.17},{"date":"2025-07-30","open":57646,"high":58628,"low":56762,"close":57351,"volume":119925,"rsi_14":46.05,"sma_20":58005.0,"sma_60":56599.17,"sma_120":43376.25},{"date":"2025-07-31","open":58137,"high":58235,"low":53619,"close":55485,"volume":176478,"rsi_14":44.49,"sma_20":57775.0,"sma_60":56938.33,"sma_120":43660.83},{"date":"2025-08-01","open":53423,"high":53816,"low":50084,"close":50280,"volume":228270,"rsi_14":38.89,"sma_20":57475.0,"sma_60":57009.17,"sma_120":43902.92},{"date":"2025-08-04","open":49691,"high":54012,"low":49691,"close":53423,"volume":187616,"rsi_14":48.58,"sma_20":57145.0,"sma_60":57106.67,"sma_120":44163.75},{"date":"2025-08-05","open":54405,"high":54601,"low":51557,"close":52048,"volume":117285,"rsi_14":46.1,"sma_20":56735.0,"sma_60":57240.0,"sma_120":44402.92},{"date":"2025-08-06","open":51262,"high":52048,"low":50182,"close":51557,"volume":94206,"rsi_14":45.79,"sma_20":56360.0,"sma_60":57365.0,"sma_120":44639.17},{"date":"2025-08-07","open":51655,"high":53521,"low":51066,"close":52637,"volume":112277,"rsi_14":35.08,"sma_20":56030.0,"sma_60":57526.67,"sma_120":44882.08},{"date":"2025-08-08","open":52637,"high":53030,"low":51557,"close":51851,"volume":92090,"rsi_14":34.25,"sma_20":55715.0,"sma_60":57685.0,"sma_120":45110.0},{"date":"2025-08-11","open":53030,"high":53226,"low":51557,"close":51655,"volume":59428,"rsi_14":39.91,"sma_20":55485.0,"sma_60":57869.17,"sma_120":45338.75},{"date":"2025-08-12","open":52441,"high":53423,"low":51655,"close":51753,"volume":73506,"rsi_14":41.9,"sma_20":55360.0,"sma_60":57991.67,"sma_120":45564.58},{"date":"2025-08-13","open":52146,"high":52244,"low":50378,"close":51262,"volume":64798,"rsi_14":45.36,"sma_20":55205.0,"sma_60":58169.17,"sma_120":45780.42},{"date":"2025-08-14","open":51262,"high":51360,"low":50182,"close":51066,"volume":40117,"rsi_14":41.62,"sma_20":55055.0,"sma_60":58340.0,"sma_120":45985.0},{"date":"2025-08-18","open":51066,"high":51066,"low":50084,"close":50378,"volume":52946,"rsi_14":34.29,"sma_20":54570.0,"sma_60":58500.83,"sma_120":46191.25},{"date":"2025-08-19","open":50182,"high":50869,"low":49495,"close":49887,"volume":53176,"rsi_14":26.83,"sma_20":54070.0,"sma_60":58680.83,"sma_120":46389.58},{"date":"2025-08-20","open":48120,"high":49789,"low":47531,"close":49004,"volume":113423,"rsi_14":25.43,"sma_20":53715.0,"sma_60":58849.17,"sma_120":46579.58},{"date":"2025-08-21","open":48513,"high":49887,"low":48463,"close":48807,"volume":36143,"rsi_14":28.21,"sma_20":53395.0,"sma_60":59006.67,"sma_120":46761.25},{"date":"2025-08-22","open":48807,"high":51360,"low":48807,"close":51262,"volume":79338,"rsi_14":53.91,"sma_20":53305.0,"sma_60":59205.83,"sma_120":46966.67},{"date":"2025-08-25","open":50869,"high":52539,"low":50575,"close":51557,"volume":69344,"rsi_14":40.4,"sma_20":53175.0,"sma_60":59379.17,"sma_120":47177.5},{"date":"2025-08-26","open":50673,"high":51753,"low":50575,"close":51262,"volume":26056,"rsi_14":45.45,"sma_20":52945.0,"sma_60":59521.67,"sma_120":47386.67},{"date":"2025-08-27","open":51164,"high":51262,"low":50084,"close":50575,"volume":32217,"rsi_14":44.44,"sma_20":52600.0,"sma_60":59655.83,"sma_120":47580.42},{"date":"2025-08-28","open":50084,"high":50869,"low":49495,"close":50869,"volume":39662,"rsi_14":39.02,"sma_20":52270.0,"sma_60":59761.67,"sma_120":47770.42},{"date":"2025-08-29","open":51557,"high":51753,"low":49593,"close":49789,"volume":68987,"rsi_14":37.65,"sma_20":51980.0,"sma_60":59623.33,"sma_120":47951.25},{"date":"2025-09-01","open":48351,"high":48929,"low":47581,"close":48351,"volume":79998,"rsi_14":36.36,"sma_20":51930.0,"sma_60":59266.67,"sma_120":48140.83},{"date":"2025-09-02","open":47923,"high":49593,"low":47580,"close":48856,"volume":152337,"rsi_14":33.88,"sma_20":51697.5,"sma_60":58849.17,"sma_120":48330.42},{"date":"2025-09-03","open":48856,"high":50378,"low":46941,"close":49593,"volume":165163,"rsi_14":40.96,"sma_20":51572.5,"sma_60":58502.5,"sma_120":48536.67},{"date":"2025-09-04","open":49593,"high":52048,"low":49593,"close":51066,"volume":222581,"rsi_14":50.0,"sma_20":51547.5,"sma_60":58177.5,"sma_120":48745.0},{"date":"2025-09-05","open":51262,"high":51459,"low":49887,"close":50084,"volume":90626,"rsi_14":48.64,"sma_20":51417.5,"sma_60":57885.83,"sma_120":48943.33},{"date":"2025-09-08","open":49887,"high":50771,"low":48954,"close":48954,"volume":112097,"rsi_14":45.92,"sma_20":51270.0,"sma_60":57553.33,"sma_120":49125.83},{"date":"2025-09-09","open":49298,"high":50575,"low":48365,"close":50575,"volume":134287,"rsi_14":56.45,"sma_20":51215.0,"sma_60":57155.0,"sma_120":49313.75},{"date":"2025-09-10","open":50575,"high":51262,"low":50084,"close":51164,"volume":123053,"rsi_14":59.38,"sma_20":51185.0,"sma_60":56738.33,"sma_120":49508.75},{"date":"2025-09-11","open":51164,"high":51655,"low":49593,"close":50477,"volume":163171,"rsi_14":46.36,"sma_20":51145.0,"sma_60":56256.67,"sma_120":49704.58},{"date":"2025-09-12","open":50575,"high":53226,"low":50477,"close":52539,"volume":300391,"rsi_14":53.91,"sma_20":51220.0,"sma_60":55798.33,"sma_120":49929.58},{"date":"2025-09-15","open":52244,"high":52343,"low":48758,"close":49200,"volume":279880,"rsi_14":43.4,"sma_20":51160.0,"sma_60":55568.33,"sma_120":50133.75},{"date":"2025-09-16","open":49396,"high":49691,"low":48169,"close":49298,"volume":204417,"rsi_14":45.75,"sma_20":51130.0,"sma_60":55246.67,"sma_120":50342.08},{"date":"2025-09-17","open":49298,"high":49691,"low":48513,"close":48709,"volume":78420,"rsi_14":42.95,"sma_20":51115.0,"sma_60":54895.0,"sma_120":50557.08},{"date":"2025-09-18","open":48612,"high":49494,"low":47975,"close":49200,"volume":123403,"rsi_14":48.34,"sma_20":51140.0,"sma_60":54621.67,"sma_120":50719.58},{"date":"2025-09-19","open":50200,"high":51100,"low":49700,"close":50000,"volume":106988,"rsi_14":49.32,"sma_20":51030.0,"sma_60":54406.67,"sma_120":50900.42},{"date":"2025-09-22","open":49298,"high":50280,"low":48316,"close":48758,"volume":121849,"rsi_14":49.66,"sma_20":50887.5,"sma_60":54187.5,"sma_120":51091.67},{"date":"2025-09-23","open":48807,"high":48905,"low":47629,"close":47776,"volume":140224,"rsi_14":43.81,"sma_20":50710.0,"sma_60":53981.67,"sma_120":51288.75},{"date":"2025-09-24","open":47776,"high":48513,"low":47383,"close":47678,"volume":75850,"rsi_14":37.27,"sma_20":50562.5,"sma_60":53754.17,"sma_120":51446.67},{"date":"2025-09-25","open":47678,"high":48807,"low":47040,"close":48513,"volume":131775,"rsi_14":44.03,"sma_20":50442.5,"sma_60":53572.5,"sma_120":51622.92},{"date":"2025-09-26","open":48513,"high":48562,"low":46352,"close":46647,"volume":143406,"rsi_14":41.7,"sma_20":50282.5,"sma_60":53345.83,"sma_120":51754.17},{"date":"2025-09-29","open":46647,"high":48758,"low":46647,"close":47481,"volume":102797,"rsi_14":38.2,"sma_20":50190.0,"sma_60":53198.33,"sma_120":51864.58},{"date":"2025-09-30","open":47187,"high":48071,"low":46647,"close":46990,"volume":90212,"rsi_14":33.96,"sma_20":50095.0,"sma_60":52979.17,"sma_120":51889.58},{"date":"2025-10-01","open":47138,"high":47531,"low":46745,"close":46941,"volume":64953,"rsi_14":35.71,"sma_20":49960.0,"sma_60":52755.83,"sma_120":51910.42},{"date":"2025-10-02","open":47039,"high":47630,"low":46547,"close":47138,"volume":82136,"rsi_14":23.58,"sma_20":49755.0,"sma_60":52554.17,"sma_120":51923.75},{"date":"2025-10-10","open":47040,"high":47138,"low":45125,"close":46057,"volume":170029,"rsi_14":30.49,"sma_20":49550.0,"sma_60":52332.5,"sma_120":51935.83},{"date":"2025-10-13","open":45174,"high":48513,"low":44683,"close":48120,"volume":145949,"rsi_14":44.12,"sma_20":49507.5,"sma_60":52164.17,"sma_120":51981.25},{"date":"2025-10-14","open":48267,"high":50869,"low":48267,"close":50084,"volume":275408,"rsi_14":56.03,"sma_20":49482.5,"sma_60":52060.83,"sma_120":52048.33},{"date":"2025-10-15","open":49298,"high":49396,"low":47432,"close":48856,"volume":227248,"rsi_14":48.16,"sma_20":49365.0,"sma_60":51970.0,"sma_120":52206.67},{"date":"2025-10-16","open":48807,"high":50182,"low":48120,"close":48267,"volume":145212,"rsi_14":46.64,"sma_20":49252.5,"sma_60":51867.5,"sma_120":52352.08},{"date":"2025-10-17","open":47727,"high":48218,"low":46794,"close":46843,"volume":111735,"rsi_14":42.91,"sma_20":48962.5,"sma_60":51745.83,"sma_120":52475.42},{"date":"2025-10-20","open":47187,"high":50968,"low":47187,"close":49691,"volume":229761,"rsi_14":56.23,"sma_20":48987.5,"sma_60":51572.5,"sma_120":52614.17},{"date":"2025-10-21","open":49593,"high":50084,"low":49004,"close":49986,"volume":98091,"rsi_14":57.41,"sma_20":49022.5,"sma_60":51407.5,"sma_120":52740.0},{"date":"2025-10-22","open":49495,"high":50182,"low":49004,"close":49887,"volume":98224,"rsi_14":54.64,"sma_20":49082.5,"sma_60":51304.17,"sma_120":52864.58},{"date":"2025-10-23","open":49691,"high":50869,"low":48954,"close":49593,"volume":103177,"rsi_14":61.11,"sma_20":49097.5,"sma_60":51210.83,"sma_120":53007.5},{"date":"2025-10-24","open":49593,"high":50673,"low":49102,"close":49298,"volume":138336,"rsi_14":57.14,"sma_20":49107.5,"sma_60":51147.5,"sma_120":53157.92},{"date":"2025-10-27","open":49298,"high":57351,"low":49004,"close":54601,"volume":1415860,"rsi_14":71.71,"sma_20":49405.0,"sma_60":51155.83,"sma_120":53347.08},{"date":"2025-10-28","open":54110,"high":54503,"low":50182,"close":51066,"volume":482439,"rsi_14":59.81,"sma_20":49572.5,"sma_60":51075.83,"sma_120":53488.33},{"date":"2025-10-29","open":51164,"high":51459,"low":49200,"close":50182,"volume":275978,"rsi_14":57.21,"sma_20":49700.0,"sma_60":50954.17,"sma_120":53615.83},{"date":"2025-10-30","open":50182,"high":50280,"low":47531,"close":47727,"volume":310799,"rsi_14":53.59,"sma_20":49660.0,"sma_60":50790.83,"sma_120":53695.0},{"date":"2025-10-31","open":47825,"high":48513,"low":45763,"close":46254,"volume":265376,"rsi_14":45.89,"sma_20":49640.0,"sma_60":50634.17,"sma_120":53786.25},{"date":"2025-11-03","open":46254,"high":48365,"low":46254,"close":48169,"volume":187187,"rsi_14":45.77,"sma_20":49675.0,"sma_60":50598.33,"sma_120":53803.75},{"date":"2025-11-04","open":48463,"high":50378,"low":47432,"close":47580,"volume":238664,"rsi_14":47.1,"sma_20":49705.0,"sma_60":50499.17,"sma_120":53802.92},{"date":"2025-11-05","open":48365,"high":48365,"low":45272,"close":46156,"volume":176962,"rsi_14":45.38,"sma_20":49665.0,"sma_60":50399.17,"sma_120":53819.58},{"date":"2025-11-06","open":46598,"high":48071,"low":45468,"close":45566,"volume":94416,"rsi_14":47.1,"sma_20":49590.0,"sma_60":50297.5,"sma_120":53831.25},{"date":"2025-11-07","open":44732,"high":45321,"low":43946,"close":44732,"volume":124675,"rsi_14":37.59,"sma_20":49522.5,"sma_60":50163.33,"sma_120":53845.0},{"date":"2025-11-10","open":44879,"high":46745,"low":44879,"close":45370,"volume":78563,"rsi_14":38.65,"sma_20":49382.5,"sma_60":50053.33,"sma_120":53869.17},{"date":"2025-11-11","open":46008,"high":46008,"low":44388,"close":44486,"volume":79177,"rsi_14":37.21,"sma_20":49097.5,"sma_60":49931.67,"sma_120":53900.42},{"date":"2025-11-12","open":44486,"high":45468,"low":44486,"close":45075,"volume":64862,"rsi_14":39.45,"sma_20":48905.0,"sma_60":49818.33,"sma_120":53905.0},{"date":"2025-11-13","open":45075,"high":48022,"low":43897,"close":47138,"volume":225260,"rsi_14":45.34,"sma_20":48847.5,"sma_60":49748.33,"sma_120":53958.75},{"date":"2025-11-14","open":46892,"high":46892,"low":45026,"close":45125,"volume":126082,"rsi_14":26.17,"sma_20":48760.0,"sma_60":49647.5,"sma_120":53993.75},{"date":"2025-11-17","open":45517,"high":46598,"low":44388,"close":45075,"volume":89572,"rsi_14":31.74,"sma_20":48525.0,"sma_60":49557.5,"sma_120":54029.17},{"date":"2025-11-18","open":44732,"high":44879,"low":42719,"close":42768,"volume":160834,"rsi_14":29.2,"sma_20":48157.5,"sma_60":49436.67,"sma_120":54058.75},{"date":"2025-11-19","open":42817,"high":44830,"low":42645,"close":43799,"volume":110077,"rsi_14":38.02,"sma_20":47847.5,"sma_60":49348.33,"sma_120":54098.75},{"date":"2025-11-20","open":43897,"high":46843,"low":43897,"close":46205,"volume":194192,"rsi_14":49.86,"sma_20":47675.0,"sma_60":49304.17,"sma_120":54155.42},{"date":"2025-11-21","open":45665,"high":45665,"low":44732,"close":44928,"volume":67271,"rsi_14":40.29,"sma_20":47452.5,"sma_60":49196.67,"sma_120":54201.25},{"date":"2025-11-24","open":44977,"high":45665,"low":44584,"close":44781,"volume":55093,"rsi_14":41.39,"sma_20":46952.5,"sma_60":49081.67,"sma_120":54230.42},{"date":"2025-11-25","open":44928,"high":45959,"low":44781,"close":45566,"volume":79575,"rsi_14":48.11,"sma_20":46672.5,"sma_60":48985.0,"sma_120":54253.33},{"date":"2025-11-26","open":46057,"high":47236,"low":45714,"close":47040,"volume":97309,"rsi_14":54.46,"sma_20":46512.5,"sma_60":48925.0,"sma_120":54290.42},{"date":"2025-11-27","open":47236,"high":49102,"low":46990,"close":48954,"volume":181016,"rsi_14":62.01,"sma_20":46575.0,"sma_60":48892.5,"sma_120":54327.08},{"date":"2025-11-28","open":48709,"high":48709,"low":46843,"close":48071,"volume":106575,"rsi_14":57.58,"sma_20":46667.5,"sma_60":48863.33,"sma_120":54243.33},{"date":"2025-12-01","open":48513,"high":49298,"low":47776,"close":48513,"volume":96029,"rsi_14":61.58,"sma_20":46685.0,"sma_60":48850.0,"sma_120":54058.33},{"date":"2025-12-02","open":48169,"high":49887,"low":48169,"close":49593,"volume":129090,"rsi_14":62.64,"sma_20":46787.5,"sma_60":48862.5,"sma_120":53855.83},{"date":"2025-12-03","open":49593,"high":49593,"low":48316,"close":49053,"volume":50795,"rsi_14":55.86,"sma_20":46935.0,"sma_60":48853.33,"sma_120":53677.92},{"date":"2025-12-04","open":48954,"high":49396,"low":48660,"close":48954,"volume":44554,"rsi_14":63.27,"sma_20":47107.5,"sma_60":48817.5,"sma_120":53497.5},{"date":"2025-12-05","open":48954,"high":49593,"low":48709,"close":49495,"volume":46869,"rsi_14":64.8,"sma_20":47350.0,"sma_60":48807.5,"sma_120":53346.67},{"date":"2025-12-08","open":49691,"high":49691,"low":49102,"close":49102,"volume":36530,"rsi_14":74.34,"sma_20":47540.0,"sma_60":48810.0,"sma_120":53181.67},{"date":"2025-12-09","open":48856,"high":49396,"low":48439,"close":49004,"volume":38782,"rsi_14":71.54,"sma_20":47770.0,"sma_60":48783.33,"sma_120":52969.17},{"date":"2025-12-10","open":49396,"high":49789,"low":49102,"close":49298,"volume":52495,"rsi_14":65.52,"sma_20":47985.0,"sma_60":48751.67,"sma_120":52745.0},{"date":"2025-12-11","open":49298,"high":49789,"low":47678,"close":48562,"volume":304011,"rsi_14":69.27,"sma_20":48057.5,"sma_60":48719.17,"sma_120":52487.92},{"date":"2025-12-12","open":48562,"high":49691,"low":47727,"close":49004,"volume":94161,"rsi_14":71.72,"sma_20":48255.0,"sma_60":48659.17,"sma_120":52228.75},{"date":"2025-12-15","open":47874,"high":48709,"low":46941,"close":47040,"volume":86183,"rsi_14":56.76,"sma_20":48355.0,"sma_60":48622.5,"sma_120":52095.42},{"date":"2025-12-16","open":47040,"high":47089,"low":44977,"close":45272,"volume":87745,"rsi_14":42.11,"sma_20":48482.5,"sma_60":48554.17,"sma_120":51900.42},{"date":"2025-12-17","open":45272,"high":48022,"low":45272,"close":47138,"volume":91446,"rsi_14":41.85,"sma_20":48652.5,"sma_60":48527.5,"sma_120":51711.25},{"date":"2025-12-18","open":46549,"high":47727,"low":45861,"close":46647,"volume":63831,"rsi_14":43.38,"sma_20":48675.0,"sma_60":48482.5,"sma_120":51552.08},{"date":"2025-12-19","open":46892,"high":47040,"low":46057,"close":46156,"volume":93840,"rsi_14":39.09,"sma_20":48737.5,"sma_60":48432.5,"sma_120":51419.58},{"date":"2025-12-22","open":46156,"high":46794,"low":45763,"close":46156,"volume":77218,"rsi_14":32.32,"sma_20":48807.5,"sma_60":48388.33,"sma_120":51287.92},{"date":"2025-12-23","open":46549,"high":46843,"low":45468,"close":45665,"volume":66981,"rsi_14":32.49,"sma_20":48812.5,"sma_60":48352.5,"sma_120":51167.08},{"date":"2025-12-24","open":45812,"high":46205,"low":45174,"close":45370,"volume":46055,"rsi_14":31.84,"sma_20":48727.5,"sma_60":48313.33,"sma_120":51033.75},{"date":"2025-12-26","open":45566,"high":47040,"low":45272,"close":45468,"volume":100278,"rsi_14":28.65,"sma_20":48550.0,"sma_60":48261.67,"sma_120":50917.08},{"date":"2025-12-29","open":45665,"high":45861,"low":44584,"close":44928,"volume":67060,"rsi_14":28.21,"sma_20":48390.0,"sma_60":48232.5,"sma_120":50789.17},{"date":"2025-12-30","open":44781,"high":45075,"low":44192,"close":44584,"volume":68309,"rsi_14":27.5,"sma_20":48190.0,"sma_60":48183.33,"sma_120":50690.83},{"date":"2026-01-02","open":44535,"high":46156,"low":44388,"close":46156,"volume":53073,"rsi_14":35.84,"sma_20":48015.0,"sma_60":48169.17,"sma_120":50574.17},{"date":"2026-01-05","open":46352,"high":46990,"low":46008,"close":46499,"volume":46952,"rsi_14":40.37,"sma_20":47885.0,"sma_60":48161.67,"sma_120":50458.75},{"date":"2026-01-06","open":46254,"high":46499,"low":45910,"close":46008,"volume":34349,"rsi_14":36.07,"sma_20":47735.0,"sma_60":48144.17,"sma_120":50349.17},{"date":"2026-01-07","open":45861,"high":46008,"low":43799,"close":43995,"volume":78080,"rsi_14":35.91,"sma_20":47455.0,"sma_60":48109.17,"sma_120":50220.83},{"date":"2026-01-08","open":44143,"high":44143,"low":42866,"close":43406,"volume":57785,"rsi_14":40.31,"sma_20":47165.0,"sma_60":48029.17,"sma_120":50096.67},{"date":"2026-01-09","open":43259,"high":43848,"low":43062,"close":43259,"volume":33659,"rsi_14":25.47,"sma_20":46872.5,"sma_60":47913.33,"sma_120":49987.08},{"date":"2026-01-12","open":43897,"high":48611,"low":43897,"close":46598,"volume":189819,"rsi_14":49.77,"sma_20":46735.0,"sma_60":47875.0,"sma_120":49922.5},{"date":"2026-01-13","open":45959,"high":46303,"low":43995,"close":44339,"volume":86353,"rsi_14":42.75,"sma_20":46520.0,"sma_60":47808.33,"sma_120":49837.92},{"date":"2026-01-14","open":44584,"high":44584,"low":42719,"close":43013,"volume":83851,"rsi_14":38.65,"sma_20":46215.0,"sma_60":47743.33,"sma_120":49744.58},{"date":"2026-01-15","open":43308,"high":44683,"low":42031,"close":44192,"volume":178425,"rsi_14":44.93,"sma_20":46070.0,"sma_60":47650.0,"sma_120":49611.25},{"date":"2026-01-16","open":44830,"high":45517,"low":42817,"close":43111,"volume":97796,"rsi_14":42.63,"sma_20":45960.0,"sma_60":47533.33,"sma_120":49470.42},{"date":"2026-01-19","open":42915,"high":43946,"low":42178,"close":43553,"volume":91896,"rsi_14":45.45,"sma_20":45597.5,"sma_60":47315.83,"sma_120":49365.0},{"date":"2026-01-20","open":43553,"high":43897,"low":42620,"close":43259,"volume":68247,"rsi_14":45.6,"sma_20":45450.0,"sma_60":47213.33,"sma_120":49264.58},{"date":"2026-01-21","open":42228,"high":42719,"low":41491,"close":41589,"volume":94736,"rsi_14":34.95,"sma_20":45217.5,"sma_60":46992.5,"sma_120":49167.5},{"date":"2026-01-22","open":40839,"high":41224,"low":40357,"close":40839,"volume":53477,"rsi_14":33.66,"sma_20":45012.5,"sma_60":46832.5,"sma_120":49061.67},{"date":"2026-01-23","open":40983,"high":51433,"low":40839,"close":50085,"volume":870552,"rsi_14":60.62,"sma_20":45302.5,"sma_60":46847.5,"sma_120":49021.67},{"date":"2026-01-26","open":51145,"high":51530,"low":47725,"close":50759,"volume":428785,"rsi_14":67.25,"sma_20":45622.5,"sma_60":46915.83,"sma_120":48974.17},{"date":"2026-01-27","open":50470,"high":54516,"low":49122,"close":54034,"volume":424138,"rsi_14":73.15,"sma_20":46140.0,"sma_60":47065.83,"sma_120":48955.0},{"date":"2026-01-28","open":54516,"high":61739,"low":52975,"close":60776,"volume":776501,"rsi_14":79.26,"sma_20":47025.0,"sma_60":47300.0,"sma_120":49010.0},{"date":"2026-01-29","open":59139,"high":60680,"low":56635,"close":59909,"volume":327099,"rsi_14":74.54,"sma_20":47785.0,"sma_60":47529.17,"sma_120":49101.67},{"date":"2026-01-30","open":61672,"high":64029,"low":59610,"close":60395,"volume":224574,"rsi_14":78.73,"sma_20":48492.5,"sma_60":47770.83,"sma_120":49160.83},{"date":"2026-02-02","open":58824,"high":59217,"low":53030,"close":56074,"volume":203855,"rsi_14":71.11,"sma_20":49005.0,"sma_60":47949.17,"sma_120":49195.0},{"date":"2026-02-03","open":58235,"high":59610,"low":57351,"close":59217,"volume":111898,"rsi_14":72.84,"sma_20":49780.0,"sma_60":48195.0,"sma_120":49260.0},{"date":"2026-02-04","open":58431,"high":61181,"low":57253,"close":59315,"volume":174386,"rsi_14":75.38,"sma_20":50590.0,"sma_60":48470.0,"sma_120":49316.67},{"date":"2026-02-05","open":58038,"high":59217,"low":57056,"close":57449,"volume":122859,"rsi_14":71.22,"sma_20":51312.5,"sma_60":48675.0,"sma_120":49364.17},{"date":"2026-02-06","open":55681,"high":55878,"low":51950,"close":54307,"volume":186507,"rsi_14":64.74,"sma_20":51705.0,"sma_60":48841.67,"sma_120":49386.67},{"date":"2026-02-09","open":55878,"high":63145,"low":55878,"close":62065,"volume":283012,"rsi_14":71.4,"sma_20":52607.5,"sma_60":49130.0,"sma_120":49474.17},{"date":"2026-02-10","open":61377,"high":62359,"low":59217,"close":59413,"volume":109705,"rsi_14":69.84,"sma_20":53442.5,"sma_60":49338.33,"sma_120":49543.33},{"date":"2026-02-11","open":59119,"high":61574,"low":57842,"close":58235,"volume":69431,"rsi_14":68.02,"sma_20":54157.5,"sma_60":49560.83,"sma_120":49604.17},{"date":"2026-02-12","open":58628,"high":61475,"low":58038,"close":60395,"volume":110736,"rsi_14":62.03,"sma_20":55037.5,"sma_60":49820.83,"sma_120":49689.17},{"date":"2026-02-13","open":58529,"high":59610,"low":56958,"close":58922,"volume":78732,"rsi_14":59.06,"sma_20":55842.5,"sma_60":50095.0,"sma_120":49765.83},{"date":"2026-02-19","open":60395,"high":62261,"low":58529,"close":60002,"volume":113667,"rsi_14":56.58,"sma_20":56680.0,"sma_60":50370.0,"sma_120":49859.17},{"date":"2026-02-20","open":59904,"high":63931,"low":58824,"close":63440,"volume":200317,"rsi_14":52.17,"sma_20":57707.5,"sma_60":50662.5,"sma_120":49983.33},{"date":"2026-02-23","open":65011,"high":69823,"low":63243,"close":68448,"volume":380175,"rsi_14":59.69,"sma_20":59075.0,"sma_60":51061.67,"sma_120":50129.17},{"date":"2026-02-24","open":68939,"high":70903,"low":67760,"close":68252,"volume":181539,"rsi_14":60.47,"sma_20":60430.0,"sma_60":51460.0,"sma_120":50270.83},{"date":"2026-02-25","open":69332,"high":69332,"low":65404,"close":67368,"volume":204931,"rsi_14":66.57,"sma_20":61260.0,"sma_60":51830.0,"sma_120":50407.5},{"date":"2026-02-26","open":69921,"high":71198,"low":66484,"close":66975,"volume":201762,"rsi_14":62.38,"sma_20":62035.0,"sma_60":52069.17,"sma_120":50480.83},{"date":"2026-02-27","open":65993,"high":67957,"low":65207,"close":65600,"volume":84503,"rsi_14":59.64,"sma_20":62570.0,"sma_60":52450.83,"sma_120":50671.67},{"date":"2026-03-03","open":63636,"high":68153,"low":61966,"close":61966,"volume":135070,"rsi_14":56.57,"sma_20":62570.0,"sma_60":52686.67,"sma_120":50775.0},{"date":"2026-03-04","open":58922,"high":61181,"low":54208,"close":54601,"volume":202063,"rsi_14":50.38,"sma_20":62240.0,"sma_60":52790.0,"sma_120":50820.0},{"date":"2026-03-05","open":58333,"high":62850,"low":57547,"close":60297,"volume":170603,"rsi_14":47.58,"sma_20":62235.0,"sma_60":52971.67,"sma_120":50917.08},{"date":"2026-03-06","open":58922,"high":63636,"low":58922,"close":63047,"volume":116794,"rsi_14":54.96,"sma_20":62590.0,"sma_60":53209.17,"sma_120":51031.25},{"date":"2026-03-09","open":58824,"high":59904,"low":56663,"close":59119,"volume":88514,"rsi_14":51.12,"sma_20":62585.0,"sma_60":53381.67,"sma_120":51099.58},{"date":"2026-03-10","open":63931,"high":69725,"low":62949,"close":68448,"volume":362061,"rsi_14":58.65,"sma_20":63050.0,"sma_60":53703.33,"sma_120":51255.42},{"date":"2026-03-11","open":69528,"high":71001,"low":65895,"close":67269,"volume":240140,"rsi_14":59.02,"sma_20":63550.0,"sma_60":54011.67,"sma_120":51410.83},{"date":"2026-03-12","open":65993,"high":67564,"low":64814,"close":64814,"volume":142172,"rsi_14":55.05,"sma_20":64085.0,"sma_60":54280.0,"sma_120":51531.67},{"date":"2026-03-13","open":63832,"high":70117,"low":62850,"close":65305,"volume":235801,"rsi_14":52.09,"sma_20":64250.0,"sma_60":54551.67,"sma_120":51651.67},{"date":"2026-03-16","open":67073,"high":68153,"low":64323,"close":65600,"volume":112379,"rsi_14":46.44,"sma_20":64565.0,"sma_60":54740.83,"sma_120":51700.0},{"date":"2026-03-17","open":67100,"high":67900,"low":59200,"close":59600,"volume":247456,"rsi_14":39.62,"sma_20":64580.0,"sma_60":55002.5,"sma_120":51830.83},{"date":"2026-03-18","open":61300,"high":61400,"low":58600,"close":60100,"volume":83570,"rsi_14":41.01,"sma_20":64510.0,"sma_60":55205.83,"sma_120":51914.17},{"date":"2026-03-19","open":58500,"high":61500,"low":58100,"close":58500,"volume":99290,"rsi_14":40.0,"sma_20":64435.0,"sma_60":55412.5,"sma_120":51983.33},{"date":"2026-03-20","open":59600,"high":59600,"low":57100,"close":57600,"volume":94799,"rsi_14":40.42,"sma_20":64260.0,"sma_60":55572.5,"sma_120":52050.0},{"date":"2026-03-23","open":55709,"high":55905,"low":51786,"close":53159,"volume":178107,"rsi_14":40.67,"sma_20":63740.0,"sma_60":55684.17,"sma_120":52083.33},{"date":"2026-03-24","open":55807,"high":55807,"low":51492,"close":54532,"volume":101805,"rsi_14":50.0,"sma_20":63035.0,"sma_60":55827.5,"sma_120":52130.0},{"date":"2026-03-25","open":56592,"high":59338,"low":55415,"close":56396,"volume":147350,"rsi_14":44.83,"sma_20":62435.0,"sma_60":56002.5,"sma_120":52195.42},{"date":"2026-03-26","open":56886,"high":57573,"low":55415,"close":56003,"volume":69022,"rsi_14":39.94,"sma_20":61860.0,"sma_60":56179.17,"sma_120":52265.83},{"date":"2026-03-27","open":54630,"high":55611,"low":52767,"close":55121,"volume":70741,"rsi_14":43.79,"sma_20":61260.0,"sma_60":56345.83,"sma_120":52329.58},{"date":"2026-03-30","open":53453,"high":53453,"low":51982,"close":52374,"volume":73893,"rsi_14":18.04,"sma_20":60590.0,"sma_60":56464.17,"sma_120":52362.92},{"date":"2026-03-31","open":51394,"high":57474,"low":50707,"close":53453,"volume":171959,"rsi_14":22.44,"sma_20":60160.0,"sma_60":56610.0,"sma_120":52421.25},{"date":"2026-04-01","open":54824,"high":56596,"low":53643,"close":55513,"volume":106907,"rsi_14":30.65,"sma_20":60200.0,"sma_60":56793.33,"sma_120":52488.33},{"date":"2026-04-02","open":55905,"high":56297,"low":52963,"close":53944,"volume":95406,"rsi_14":27.63,"sma_20":59880.0,"sma_60":56926.67,"sma_120":52547.92},{"date":"2026-04-03","open":55700,"high":56700,"low":53800,"close":54400,"volume":60671,"rsi_14":26.15,"sma_20":59390.0,"sma_60":57044.17,"sma_120":52602.92},{"date":"2026-04-06","open":54140,"high":55415,"low":51688,"close":52374,"volume":78906,"rsi_14":34.34,"sma_20":59050.0,"sma_60":57153.33,"sma_120":52648.75},{"date":"2026-04-07","open":52865,"high":53257,"low":50315,"close":50903,"volume":50811,"rsi_14":30.29,"sma_20":58160.0,"sma_60":57271.67,"sma_120":52690.42},{"date":"2026-04-08","open":53649,"high":55219,"low":53355,"close":54336,"volume":91189,"rsi_14":43.17,"sma_20":57505.0,"sma_60":57458.33,"sma_120":52743.75},{"date":"2026-04-09","open":54042,"high":55022,"low":53355,"close":54336,"volume":37592,"rsi_14":44.95,"sma_20":56975.0,"sma_60":57647.5,"sma_120":52780.42},{"date":"2026-04-10","open":55121,"high":59240,"low":54532,"close":57769,"volume":113016,"rsi_14":60.73,"sma_20":56595.0,"sma_60":57838.33,"sma_120":52856.67},{"date":"2026-04-13","open":56592,"high":60809,"low":55905,"close":59828,"volume":130447,"rsi_14":61.95,"sma_20":56305.0,"sma_60":58102.5,"sma_120":52955.42},{"date":"2026-04-14","open":60809,"high":60907,"low":58259,"close":58553,"volume":72355,"rsi_14":55.0,"sma_20":56310.0,"sma_60":58367.5,"sma_120":53055.42},{"date":"2026-04-15","open":59338,"high":60613,"low":57376,"close":59534,"volume":138651,"rsi_14":57.96,"sma_20":56340.0,"sma_60":58629.17,"sma_120":53139.58},{"date":"2026-04-16","open":60123,"high":70029,"low":59338,"close":69734,"volume":480758,"rsi_14":73.21,"sma_20":56970.0,"sma_60":59082.5,"sma_120":53307.92},{"date":"2026-04-17","open":68655,"high":70225,"low":65909,"close":66007,"volume":169235,"rsi_14":71.0,"sma_20":57455.0,"sma_60":59465.0,"sma_120":53445.42},{"date":"2026-04-20","open":65125,"high":65811,"low":62084,"close":62476,"volume":121946,"rsi_14":62.92,"sma_20":57930.0,"sma_60":59792.5,"sma_120":53555.42},{"date":"2026-04-21","open":62476,"high":62476,"low":60123,"close":61005,"volume":185237,"rsi_14":58.24,"sma_20":58260.0,"sma_60":60123.33,"sma_120":53655.42},{"date":"2026-04-22","open":61005,"high":61398,"low":58749,"close":60024,"volume":179685,"rsi_14":58.91,"sma_20":58445.0,"sma_60":60436.67,"sma_120":53702.08},{"date":"2026-04-23","open":61005,"high":61005,"low":57474,"close":58848,"volume":102378,"rsi_14":57.91,"sma_20":58590.0,"sma_60":60570.0,"sma_120":53768.75},{"date":"2026-04-24","open":58848,"high":59044,"low":57278,"close":57769,"volume":107705,"rsi_14":57.75,"sma_20":58725.0,"sma_60":60673.33,"sma_120":53833.75},{"date":"2026-04-27","open":59044,"high":59828,"low":57769,"close":57965,"volume":110338,"rsi_14":60.53,"sma_20":59010.0,"sma_60":60723.33,"sma_120":53921.25},{"date":"2026-04-28","open":58455,"high":58455,"low":55415,"close":55415,"volume":138693,"rsi_14":51.65,"sma_20":59110.0,"sma_60":60613.33,"sma_120":53999.58},{"date":"2026-04-29","open":55709,"high":55807,"low":54238,"close":54630,"volume":61156,"rsi_14":50.44,"sma_20":59075.0,"sma_60":60505.0,"sma_120":54017.08},{"date":"2026-04-30","open":55317,"high":55611,"low":53257,"close":53355,"volume":101818,"rsi_14":40.7,"sma_20":60715.0,"sma_60":57140.0,"sma_120":60205.0},{"date":"2026-05-04","open":54924,"high":56199,"low":54434,"close":54630,"volume":69263,"rsi_14":41.48,"sma_20":59110.0,"sma_60":60363.33,"sma_120":54177.08},{"date":"2026-05-06","open":56101,"high":57573,"low":54434,"close":54434,"volume":143304,"rsi_14":43.0,"sma_20":59215.0,"sma_60":60283.33,"sma_120":54252.92},{"date":"2026-05-07","open":58946,"high":63555,"low":56003,"close":56984,"volume":304513,"rsi_14":45.89,"sma_20":59525.0,"sma_60":60245.0,"sma_120":54357.5},{"date":"2026-05-08","open":57867,"high":59338,"low":56101,"close":58357,"volume":170522,"rsi_14":24.34,"sma_20":59730.0,"sma_60":60261.67,"sma_120":54468.33},{"date":"2026-05-11","open":58161,"high":63850,"low":56199,"close":61300,"volume":281069,"rsi_14":38.99,"sma_20":60085.0,"sma_60":60381.67,"sma_120":54611.67},{"date":"2026-05-12","open":63653,"high":63653,"low":56003,"close":58553,"volume":255214,"rsi_14":40.48,"sma_20":60125.0,"sma_60":60323.33,"sma_120":54726.67},{"date":"2026-05-13","open":58357,"high":59240,"low":57082,"close":58455,"volume":94596,"rsi_14":43.37,"sma_20":60055.0,"sma_60":60308.33,"sma_120":54823.33},{"date":"2026-05-14","open":58651,"high":62084,"low":58553,"close":60221,"volume":136540,"rsi_14":50.49,"sma_20":60140.0,"sma_60":60343.33,"sma_120":54952.08},{"date":"2026-05-15","open":60809,"high":71107,"low":58553,"close":68655,"volume":900725,"rsi_14":67.99,"sma_20":60605.0,"sma_60":60485.0,"sma_120":55152.92},{"date":"2026-05-18","open":66105,"high":68459,"low":59632,"close":60907,"volume":319744,"rsi_14":54.62,"sma_20":60155.0,"sma_60":60520.0,"sma_120":55307.5},{"date":"2026-05-19","open":60907,"high":63752,"low":59044,"close":62476,"volume":182800,"rsi_14":56.39,"sma_20":59975.0,"sma_60":60563.33,"sma_120":55466.67},{"date":"2026-05-20","open":61300,"high":61496,"low":58357,"close":60123,"volume":119215,"rsi_14":56.7,"sma_20":59855.0,"sma_60":60508.33,"sma_120":55585.42},{"date":"2026-05-21","open":60809,"high":64536,"low":58455,"close":59240,"volume":175702,"rsi_14":56.55,"sma_20":59765.0,"sma_60":60353.33,"sma_120":55707.5},{"date":"2026-05-22","open":59338,"high":60123,"low":54924,"close":58749,"volume":207868,"rsi_14":57.83,"sma_20":59700.0,"sma_60":60193.33,"sma_120":55826.67},{"date":"2026-05-26","open":59338,"high":60613,"low":56690,"close":57573,"volume":150612,"rsi_14":54.29,"sma_20":59635.0,"sma_60":60028.33,"sma_120":55929.17},{"date":"2026-05-27","open":57082,"high":57867,"low":55022,"close":55121,"volume":103115,"rsi_14":50.94,"sma_20":59500.0,"sma_60":59828.33,"sma_120":55998.33},{"date":"2026-05-28","open":55317,"high":56592,"low":53453,"close":56199,"volume":113908,"rsi_14":48.88,"sma_20":59410.0,"sma_60":59670.0,"sma_120":56060.42},{"date":"2026-05-29","open":56494,"high":56592,"low":53159,"close":54336,"volume":116907,"rsi_14":44.35,"sma_20":59355.0,"sma_60":59541.67,"sma_120":56114.17},{"date":"2026-06-01","open":54042,"high":54924,"low":52080,"close":53649,"volume":69610,"rsi_14":38.53,"sma_20":59305.0,"sma_60":59526.67,"sma_120":56158.33},{"date":"2026-06-02","open":52963,"high":54728,"low":50805,"close":54434,"volume":132831,"rsi_14":43.44,"sma_20":59360.0,"sma_60":59428.33,"sma_120":56200.0},{"date":"2026-06-04","open":52276,"high":52963,"low":48549,"close":49138,"volume":220739,"rsi_14":37.27,"sma_20":59080.0,"sma_60":59193.33,"sma_120":56201.25},{"date":"2026-06-05","open":48892,"high":50020,"low":47568,"close":48304,"volume":109043,"rsi_14":33.29,"sma_20":58767.5,"sma_60":59010.83,"sma_120":56196.25},{"date":"2026-06-08","open":44430,"high":48059,"low":44430,"close":45705,"volume":141992,"rsi_14":11.51,"sma_20":58192.5,"sma_60":58625.83,"sma_120":56164.58},{"date":"2026-06-09","open":46441,"high":51394,"low":46441,"close":49824,"volume":156100,"rsi_14":28.84,"sma_20":57757.5,"sma_60":58330.83,"sma_120":56171.25},{"date":"2026-06-10","open":48647,"high":51492,"low":48059,"close":48942,"volume":94793,"rsi_14":23.46,"sma_20":57127.5,"sma_60":58062.5,"sma_120":56171.25},{"date":"2026-06-11","open":48549,"high":49726,"low":47421,"close":48892,"volume":110436,"rsi_14":25.79,"sma_20":56635.0,"sma_60":57785.0,"sma_120":56168.33},{"date":"2026-06-12","open":50805,"high":51001,"low":48059,"close":48991,"volume":67860,"rsi_14":27.13,"sma_20":56152.5,"sma_60":57504.17,"sma_120":56172.5},{"date":"2026-06-15","open":49726,"high":50805,"low":48206,"close":48402,"volume":56347,"rsi_14":27.02,"sma_20":55550.0,"sma_60":57333.33,"sma_120":56167.92},{"date":"2026-06-16","open":48402,"high":48892,"low":46490,"close":46490,"volume":69102,"rsi_14":26.16,"sma_20":54420.0,"sma_60":57121.67,"sma_120":56163.75},{"date":"2026-06-17","open":46686,"high":47568,"low":45607,"close":47372,"volume":45531,"rsi_14":45.81,"sma_20":49940.0,"sma_60":56055.0,"sma_120":56200.42},{"date":"2026-06-18","open":47323,"high":47519,"low":45607,"close":45656,"volume":58091,"rsi_14":26.37,"sma_20":52872.5,"sma_60":56767.5,"sma_120":56170.0},{"date":"2026-06-19","open":45950,"high":45950,"low":43155,"close":43792,"volume":85066,"rsi_14":26.37,"sma_20":52040.0,"sma_60":56608.33,"sma_120":56146.25},{"date":"2026-06-22","open":43155,"high":44185,"low":42174,"close":42615,"volume":47722,"rsi_14":25.81,"sma_20":51192.5,"sma_60":56405.83,"sma_120":56116.67},{"date":"2026-06-23","open":42615,"high":42959,"low":40065,"close":40212,"volume":71405,"rsi_14":20.88,"sma_20":50247.5,"sma_60":56130.83,"sma_120":56066.67},{"date":"2026-06-24","open":39232,"high":41046,"low":38741,"close":39869,"volume":75764,"rsi_14":26.2,"sma_20":49345.0,"sma_60":55856.67,"sma_120":56017.92},{"date":"2026-06-25","open":39771,"high":40360,"low":38496,"close":38692,"volume":61482,"rsi_14":25.74,"sma_20":48507.5,"sma_60":55577.5,"sma_120":55961.67},{"date":"2026-06-26","open":38692,"high":39526,"low":36878,"close":38692,"volume":83786,"rsi_14":29.63,"sma_20":47615.0,"sma_60":55345.0,"sma_120":55904.58},{"date":"2026-06-29","open":39281,"high":43106,"low":39281,"close":42959,"volume":82673,"rsi_14":30.23,"sma_20":47035.0,"sma_60":55166.67,"sma_120":55888.33},{"date":"2026-06-30","open":42125,"high":46293,"low":42125,"close":44773,"volume":159117,"rsi_14":38.61,"sma_20":46582.5,"sma_60":54987.5,"sma_120":55890.42},{"date":"2026-07-01","open":45264,"high":46784,"low":44479,"close":44626,"volume":74266,"rsi_14":38.4,"sma_20":46082.5,"sma_60":54829.17,"sma_120":55877.92},{"date":"2026-07-02","open":44724,"high":47863,"low":43890,"close":45509,"volume":111608,"rsi_14":40.92,"sma_20":45897.5,"sma_60":54695.83,"sma_120":55870.0},{"date":"2026-07-03","open":46980,"high":47029,"low":44038,"close":46146,"volume":53887,"rsi_14":44.13,"sma_20":45787.5,"sma_60":54590.0,"sma_120":55871.67},{"date":"2026-07-06","open":45607,"high":46588,"low":44920,"close":45018,"volume":63984,"rsi_14":46.01,"sma_20":45752.5,"sma_60":54490.0,"sma_120":55880.83},{"date":"2026-07-07","open":44332,"high":46833,"low":42419,"close":44038,"volume":58874,"rsi_14":41.01,"sma_20":45457.5,"sma_60":54315.0,"sma_120":55886.67},{"date":"2026-07-08","open":42714,"high":43890,"low":40703,"close":41046,"volume":99189,"rsi_14":38.37,"sma_20":45055.0,"sma_60":54089.17,"sma_120":55868.33},{"date":"2026-07-09","open":39281,"high":41929,"low":39232,"close":39869,"volume":173329,"rsi_14":39.74,"sma_20":44595.0,"sma_60":53785.0,"sma_120":55811.67},{"date":"2026-07-10","open":40360,"high":44577,"low":40360,"close":44038,"volume":59467,"rsi_14":53.22,"sma_20":44342.5,"sma_60":53516.67,"sma_120":55809.58},{"date":"2026-07-13","open":43694,"high":44626,"low":40703,"close":40850,"volume":57600,"rsi_14":51.39,"sma_20":43957.5,"sma_60":53215.83,"sma_120":55791.67},{"date":"2026-07-14","open":40360,"high":41684,"low":39477,"close":40850,"volume":59903,"rsi_14":52.17,"sma_20":43670.0,"sma_60":52898.33,"sma_120":55763.75},{"date":"2026-07-15","open":42000,"high":43200,"low":42000,"close":42900,"volume":30590,"rsi_14":57.48,"sma_20":43400.0,"sma_60":52428.33,"sma_120":55755.42},{"date":"2026-07-16","open":42900,"high":42950,"low":41000,"close":41150,"volume":22388,"rsi_14":53.43,"sma_20":43130.0,"sma_60":51992.5,"sma_120":55728.75},{"date":"2026-07-20","open":41000,"high":41150,"low":39250,"close":39400,"volume":33513,"rsi_14":40.09,"sma_20":42867.5,"sma_60":51587.5,"sma_120":55690.0},{"date":"2026-07-21","open":39400,"high":41100,"low":38500,"close":40200,"volume":35173,"rsi_14":37.12,"sma_20":42705.0,"sma_60":51220.83,"sma_120":55672.08},{"date":"2026-07-22","open":40300,"high":41200,"low":39050,"close":39050,"volume":33501,"rsi_14":35.44,"sma_20":42607.5,"sma_60":50851.67,"sma_120":55644.17},{"date":"2026-07-23","open":39700,"high":42350,"low":39050,"close":41350,"volume":48412,"rsi_14":39.28,"sma_20":42642.5,"sma_60":50540.83,"sma_120":55555.42},{"date":"2026-07-24","open":40150,"high":40700,"low":39500,"close":40050,"volume":34003,"rsi_14":35.54,"sma_20":42672.5,"sma_60":50226.67,"sma_120":55450.0},{"date":"2026-07-27","open":40650,"high":41950,"low":40300,"close":41000,"volume":41206,"rsi_14":39.79,"sma_20":42750.0,"sma_60":49925.0,"sma_120":55324.17},{"date":"2026-07-28","open":40400,"high":40450,"low":36650,"close":37650,"volume":72033,"rsi_14":36.24,"sma_20":42442.5,"sma_60":49610.83,"sma_120":55112.08},{"date":"2026-07-29","open":37850,"high":38500,"low":33550,"close":35450,"volume":100004,"rsi_14":37.45,"sma_20":41932.5,"sma_60":49273.33,"sma_120":54889.17},{"date":"2026-07-30","open":32950,"high":37200,"low":32950,"close":36800,"volume":91991,"rsi_14":42.5,"sma_20":41497.5,"sma_60":48980.0,"sma_120":54683.33},{"date":"2026-07-31","open":38000,"high":40600,"low":35100,"close":39700,"volume":62805,"rsi_14":39.3,"sma_20":41162.5,"sma_60":48713.33,"sma_120":54538.33},{"date":"2026-08-03","open":38600,"high":40750,"low":38600,"close":39600,"volume":45299,"rsi_14":45.15,"sma_20":40790.0,"sma_60":48448.33,"sma_120":54365.83},{"date":"2026-08-04","open":40000,"high":41600,"low":40000,"close":41050,"volume":50496,"rsi_14":48.67,"sma_20":40547.5,"sma_60":48164.17,"sma_120":54204.58},{"date":"2026-08-05","open":41350,"high":42450,"low":41000,"close":41750,"volume":42371,"rsi_14":47.39,"sma_20":40390.0,"sma_60":47868.33,"sma_120":54065.0},{"date":"2026-08-06","open":43500,"high":43950,"low":42200,"close":43200,"volume":53955,"rsi_14":54.71,"sma_20":40457.5,"sma_60":47546.67,"sma_120":53964.17},{"date":"2026-08-07","open":42800,"high":43800,"low":40600,"close":41400,"volume":47209,"rsi_14":54.59,"sma_20":40495.0,"sma_60":47241.67,"sma_120":53782.5},{"date":"2026-08-10","open":41400,"high":42950,"low":41350,"close":42600,"volume":60852,"rsi_14":55.41,"sma_20":40380.0,"sma_60":46958.33,"sma_120":53633.33},{"date":"2026-08-11","open":42350,"high":44200,"low":41800,"close":43300,"volume":58031,"rsi_14":59.77,"sma_20":40462.5,"sma_60":46656.67,"sma_120":53500.0},{"date":"2026-08-12","open":43250,"high":43950,"low":42900,"close":43400,"volume":29920,"rsi_14":55.24,"sma_20":40550.0,"sma_60":46213.33,"sma_120":53349.17},{"date":"2026-08-13","open":43350,"high":43950,"low":41100,"close":41200,"volume":71119,"rsi_14":52.81,"sma_20":40465.0,"sma_60":45865.0,"sma_120":53192.5},{"date":"2026-08-14","open":40800,"high":41750,"low":39500,"close":39950,"volume":78174,"rsi_14":47.47,"sma_20":40405.0,"sma_60":45469.17,"sma_120":53016.25},{"date":"2026-08-18","open":39900,"high":39900,"low":37250,"close":37650,"volume":96357,"rsi_14":50.0,"sma_20":40317.5,"sma_60":45075.0,"sma_120":52791.67},{"date":"2026-08-19","open":37150,"high":39500,"low":35500,"close":38950,"volume":85694,"rsi_14":59.31,"sma_20":40255.0,"sma_60":44717.5,"sma_120":52535.42},{"date":"2026-08-20","open":39300,"high":41000,"low":39300,"close":40500,"volume":48847,"rsi_14":59.74,"sma_20":40327.5,"sma_60":44394.17,"sma_120":52293.75},{"date":"2026-08-21","open":40900,"high":41100,"low":38950,"close":39400,"volume":63963,"rsi_14":49.13,"sma_20":40230.0,"sma_60":44072.5,"sma_120":52050.42},{"date":"2026-08-24","open":39150,"high":40700,"low":39150,"close":39400,"volume":34723,"rsi_14":49.42,"sma_20":40197.5,"sma_60":43792.5,"sma_120":51810.42},{"date":"2026-08-25","open":39100,"high":40000,"low":38250,"close":39700,"volume":49005,"rsi_14":45.77,"sma_20":40132.5,"sma_60":43499.17,"sma_120":51584.58},{"date":"2026-08-26","open":39250,"high":39900,"low":38450,"close":39350,"volume":52025,"rsi_14":42.31,"sma_20":40217.5,"sma_60":43231.67,"sma_120":51386.67},{"date":"2026-08-27","open":39150,"high":39800,"low":38850,"close":39450,"volume":27055,"rsi_14":36.84,"sma_20":40417.5,"sma_60":42977.5,"sma_120":51252.08},{"date":"2026-08-28","open":39750,"high":41650,"low":39350,"close":40550,"volume":64906,"rsi_14":46.86,"sma_20":40605.0,"sma_60":42728.33,"sma_120":51078.33},{"date":"2026-08-31","open":40050,"high":40150,"low":38600,"close":39450,"volume":46405,"rsi_14":38.29,"sma_20":40592.5,"sma_60":42550.83,"sma_120":50872.08},{"date":"2026-09-01","open":40000,"high":42400,"low":39350,"close":39550,"volume":69119,"rsi_14":35.41,"sma_20":40590.0,"sma_60":42389.17,"sma_120":50700.0},{"date":"2026-09-02","open":38500,"high":39150,"low":37600,"close":37600,"volume":53619,"rsi_14":30.27,"sma_20":40417.5,"sma_60":42239.17,"sma_120":50432.5},{"date":"2026-09-03","open":38300,"high":38450,"low":35850,"close":36400,"volume":47435,"rsi_14":32.48,"sma_20":40150.0,"sma_60":41999.17,"sma_120":50165.0},{"date":"2026-09-04","open":37200,"high":38350,"low":37100,"close":37800,"volume":31417,"rsi_14":42.24,"sma_20":39880.0,"sma_60":41797.5,"sma_120":49930.0},{"date":"2026-09-07","open":37850,"high":38100,"low":37200,"close":37450,"volume":28124,"rsi_14":49.16,"sma_20":39682.5,"sma_60":41590.83,"sma_120":49687.92},{"date":"2026-09-08","open":37450,"high":37750,"low":36250,"close":36300,"volume":30253,"rsi_14":38.72,"sma_20":39367.5,"sma_60":41363.33,"sma_120":49433.75},{"date":"2026-09-09","open":36000,"high":36950,"low":35800,"close":35950,"volume":39545,"rsi_14":28.44,"sma_20":39000.0,"sma_60":41140.0,"sma_120":49236.67},{"date":"2026-09-10","open":35700,"high":36000,"low":34850,"close":36000,"volume":37212,"rsi_14":32.11,"sma_20":38630.0,"sma_60":40950.0,"sma_120":49035.83},{"date":"2026-09-11","open":35000,"high":35500,"low":34500,"close":35000,"volume":27014,"rsi_14":29.05,"sma_20":38320.0,"sma_60":40728.33,"sma_120":48840.0},{"date":"2026-09-14","open":34700,"high":41500,"low":34000,"close":37450,"volume":464618,"rsi_14":41.11,"sma_20":38195.0,"sma_60":40576.67,"sma_120":48672.08},{"date":"2026-09-15","open":38100,"high":38950,"low":37350,"close":37600,"volume":68342,"rsi_14":42.97,"sma_20":38192.5,"sma_60":40459.17,"sma_120":48533.75},{"date":"2026-09-16","open":37050,"high":37050,"low":35800,"close":36300,"volume":65619,"rsi_14":38.46,"sma_20":38060.0,"sma_60":40340.0,"sma_120":48372.92},{"date":"2026-09-17","open":36300,"high":37700,"low":36250,"close":37400,"volume":33919,"rsi_14":38.46,"sma_20":37905.0,"sma_60":40280.0,"sma_120":48205.42},{"date":"2026-09-18","open":38000,"high":38450,"low":37500,"close":37900,"volume":33156,"rsi_14":44.06,"sma_20":37830.0,"sma_60":40234.17,"sma_120":48045.42},{"date":"2026-09-21","open":38000,"high":38400,"low":37750,"close":38050,"volume":28924,"rsi_14":44.27,"sma_20":37762.5,"sma_60":40210.83,"sma_120":47894.17},{"date":"2026-09-22","open":38450,"high":38600,"low":37550,"close":37750,"volume":35439,"rsi_14":50.66,"sma_20":37665.0,"sma_60":40182.5,"sma_120":47763.75},{"date":"2026-09-23","open":37750,"high":38200,"low":36600,"close":36900,"volume":48534,"rsi_14":52.25,"sma_20":37542.5,"sma_60":40067.5,"sma_120":47617.08},{"date":"2026-09-28","open":37150,"high":39050,"low":36800,"close":38300,"volume":56065,"rsi_14":52.25,"sma_20":37485.0,"sma_60":39945.0,"sma_120":47466.25},{"date":"2026-09-29","open":38300,"high":38350,"low":37650,"close":38150,"volume":32439,"rsi_14":53.21,"sma_20":37365.0,"sma_60":39822.5,"sma_120":47325.83},{"date":"2026-09-30","open":38750,"high":38750,"low":37650,"close":37800,"volume":26614,"rsi_14":57.43,"sma_20":37282.5,"sma_60":39679.17,"sma_120":47187.5},{"date":"2026-10-01","open":37650,"high":38350,"low":37150,"close":38200,"volume":51788,"rsi_14":61.08,"sma_20":37215.0,"sma_60":39531.67,"sma_120":47060.83},{"date":"2026-10-02","open":38350,"high":38650,"low":37550,"close":37800,"volume":39966,"rsi_14":58.57,"sma_20":37225.0,"sma_60":39396.67,"sma_120":46943.33},{"date":"2026-10-06","open":37700,"high":37950,"low":36650,"close":37000,"volume":49171,"rsi_14":59.71,"sma_20":37255.0,"sma_60":39265.0,"sma_120":46790.0},{"date":"2026-10-07","open":36800,"high":36800,"low":35700,"close":35850,"volume":38888,"rsi_14":41.11,"sma_20":37157.5,"sma_60":39165.0,"sma_120":46627.08},{"date":"2026-10-08","open":36000,"high":36550,"low":35300,"close":35800,"volume":63046,"rsi_14":39.89,"sma_20":37075.0,"sma_60":39084.17,"sma_120":46434.58},{"date":"2026-10-12","open":35800,"high":36100,"low":34400,"close":34650,"volume":56339,"rsi_14":40.57,"sma_20":36992.5,"sma_60":38913.33,"sma_120":46215.0},{"date":"2026-10-13","open":34000,"high":34300,"low":32650,"close":33550,"volume":68432,"rsi_14":28.0,"sma_20":36872.5,"sma_60":38778.33,"sma_120":45997.08},{"date":"2026-10-14","open":33500,"high":34850,"low":33350,"close":34150,"volume":44288,"rsi_14":28.81,"sma_20":36780.0,"sma_60":38653.33,"sma_120":45775.83},{"date":"2026-10-15","open":33600,"high":33600,"low":31200,"close":31600,"volume":64067,"rsi_14":21.33,"sma_20":36610.0,"sma_60":38465.0,"sma_120":45446.67},{"date":"2026-10-16","open":32100,"high":34000,"low":32100,"close":32650,"volume":59412,"rsi_14":28.75,"sma_20":36370.0,"sma_60":38323.33,"sma_120":45157.92},{"date":"2026-10-19","open":33000,"high":34950,"low":32250,"close":34850,"volume":35355,"rsi_14":42.32,"sma_20":36232.5,"sma_60":38247.5,"sma_120":44917.5},{"date":"2026-10-20","open":34500,"high":35400,"low":34000,"close":34050,"volume":33777,"rsi_14":33.33,"sma_20":36120.0,"sma_60":38145.0,"sma_120":44682.92},{"date":"2026-10-21","open":34250,"high":35400,"low":34250,"close":34700,"volume":28244,"rsi_14":36.98,"sma_20":35985.0,"sma_60":38072.5,"sma_120":44462.08},{"date":"2026-10-22","open":34950,"high":35300,"low":34400,"close":34600,"volume":33688,"rsi_14":37.69,"sma_20":35820.0,"sma_60":37960.0,"sma_120":44250.42},{"date":"2026-10-23","open":33896,"high":34600,"low":32776,"close":34600,"volume":25924}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6582.29,"pbr":1.79,"per":5.26,"roa":3.82,"roe":8.01,"grade":"C","comment":"PER 5.26배, ROE 8.01%","revenue":345191120575.0,"analysis":"PER 5.3배입니다. ROE 8.0%입니다. 시가총액 5046.51억. 매출 3451.91억, 영업이익 1051.86억.","eps_basis":"TTM","debt_ratio":1.0942761878014338,"market_cap":503922911600,"net_income":95859726972.0,"total_debt":307287492879.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.51,"total_assets":588100962371.0,"total_equity":280813469492.0,"profit_margin":27.77,"revenue_basis":"TTM","dividend_yield":1.96,"net_income_basis":"TTM","operating_income":105185603728.0,"operating_margin":30.47,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":34600.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":29300.0},{"date":"2016-10-25","close":28600.0},{"date":"2016-10-26","close":27500.0},{"date":"2016-10-27","close":24500.0},{"date":"2016-10-28","close":24500.0},{"date":"2016-10-31","close":23900.0},{"date":"2016-11-01","close":23900.0},{"date":"2016-11-02","close":24600.0},{"date":"2016-11-03","close":25100.0},{"date":"2016-11-04","close":25000.0},{"date":"2016-11-07","close":25000.0},{"date":"2016-11-08","close":26000.0},{"date":"2016-11-09","close":25100.0},{"date":"2016-11-10","close":26200.0},{"date":"2016-11-11","close":26100.0},{"date":"2016-11-14","close":26300.0},{"date":"2016-11-15","close":27100.0},{"date":"2016-11-16","close":27700.0},{"date":"2016-11-17","close":26800.0},{"date":"2016-11-18","close":27000.0},{"date":"2016-11-21","close":26400.0},{"date":"2016-11-22","close":26900.0},{"date":"2016-11-23","close":25900.0},{"date":"2016-11-24","close":26000.0},{"date":"2016-11-25","close":26100.0},{"date":"2016-11-28","close":26200.0},{"date":"2016-11-29","close":26600.0},{"date":"2016-11-30","close":26700.0},{"date":"2016-12-01","close":26400.0},{"date":"2016-12-02","close":26400.0},{"date":"2016-12-05","close":25400.0},{"date":"2016-12-06","close":26300.0},{"date":"2016-12-07","close":26000.0},{"date":"2016-12-08","close":25900.0},{"date":"2016-12-09","close":26200.0},{"date":"2016-12-12","close":26500.0},{"date":"2016-12-13","close":26600.0},{"date":"2016-12-14","close":26700.0},{"date":"2016-12-15","close":26900.0},{"date":"2016-12-16","close":26600.0},{"date":"2016-12-19","close":26700.0},{"date":"2016-12-20","close":26400.0},{"date":"2016-12-21","close":26400.0},{"date":"2016-12-22","close":26400.0},{"date":"2016-12-23","close":26400.0},{"date":"2016-12-26","close":25500.0},{"date":"2016-12-27","close":24700.0},{"date":"2016-12-28","close":24900.0},{"date":"2016-12-29","close":24200.0},{"date":"2017-01-02","close":23300.0},{"date":"2017-01-03","close":24100.0},{"date":"2017-01-04","close":24000.0},{"date":"2017-01-05","close":24600.0},{"date":"2017-01-06","close":24200.0},{"date":"2017-01-09","close":23800.0},{"date":"2017-01-10","close":23300.0},{"date":"2017-01-11","close":23000.0},{"date":"2017-01-12","close":23000.0},{"date":"2017-01-13","close":22700.0},{"date":"2017-01-16","close":22000.0},{"date":"2017-01-17","close":21100.0},{"date":"2017-01-18","close":21500.0},{"date":"2017-01-19","close":20700.0},{"date":"2017-01-20","close":20400.0},{"date":"2017-01-23","close":20100.0},{"date":"2017-01-24","close":19660.0},{"date":"2017-01-25","close":20400.0},{"date":"2017-01-26","close":20400.0},{"date":"2017-01-31","close":20400.0},{"date":"2017-02-01","close":21000.0},{"date":"2017-02-02","close":20500.0},{"date":"2017-02-03","close":20100.0},{"date":"2017-02-06","close":20300.0},{"date":"2017-02-07","close":20400.0},{"date":"2017-02-08","close":20700.0},{"date":"2017-02-09","close":21100.0},{"date":"2017-02-10","close":21200.0},{"date":"2017-02-13","close":21000.0},{"date":"2017-02-14","close":21400.0},{"date":"2017-02-15","close":21300.0},{"date":"2017-02-16","close":21100.0},{"date":"2017-02-17","close":21600.0},{"date":"2017-02-20","close":21500.0},{"date":"2017-02-21","close":21400.0},{"date":"2017-02-22","close":21200.0},{"date":"2017-02-23","close":21000.0},{"date":"2017-02-24","close":21100.0},{"date":"2017-02-27","close":21000.0},{"date":"2017-02-28","close":21200.0},{"date":"2017-03-02","close":20300.0},{"date":"2017-03-03","close":19900.0},{"date":"2017-03-06","close":20000.0},{"date":"2017-03-07","close":20100.0},{"date":"2017-03-08","close":19960.0},{"date":"2017-03-09","close":19800.0},{"date":"2017-03-10","close":19900.0},{"date":"2017-03-13","close":19740.0},{"date":"2017-03-14","close":19700.0},{"date":"2017-03-15","close":19300.0},{"date":"2017-03-16","close":19500.0},{"date":"2017-03-17","close":19980.0},{"date":"2017-03-20","close":19980.0},{"date":"2017-03-21","close":20200.0},{"date":"2017-03-22","close":20200.0},{"date":"2017-03-23","close":19920.0},{"date":"2017-03-24","close":20600.0},{"date":"2017-03-27","close":20300.0},{"date":"2017-03-28","close":20400.0},{"date":"2017-03-29","close":20300.0},{"date":"2017-03-30","close":20600.0},{"date":"2017-03-31","close":20800.0},{"date":"2017-04-03","close":20700.0},{"date":"2017-04-04","close":21200.0},{"date":"2017-04-05","close":23100.0},{"date":"2017-04-06","close":22500.0},{"date":"2017-04-07","close":22400.0},{"date":"2017-04-10","close":21100.0},{"date":"2017-04-11","close":21200.0},{"date":"2017-04-12","close":21600.0},{"date":"2017-04-13","close":22000.0},{"date":"2017-04-14","close":21300.0},{"date":"2017-04-17","close":21900.0},{"date":"2017-04-18","close":22000.0},{"date":"2017-04-19","close":22500.0},{"date":"2017-04-20","close":22500.0},{"date":"2017-04-21","close":22700.0},{"date":"2017-04-24","close":21600.0},{"date":"2017-04-25","close":21900.0},{"date":"2017-04-26","close":21300.0},{"date":"2017-04-27","close":21100.0},{"date":"2017-04-28","close":19400.0},{"date":"2017-05-02","close":19400.0},{"date":"2017-05-04","close":19500.0},{"date":"2017-05-08","close":19960.0},{"date":"2017-05-10","close":20000.0},{"date":"2017-05-11","close":20800.0},{"date":"2017-05-12","close":20800.0},{"date":"2017-05-15","close":20700.0},{"date":"2017-05-16","close":20400.0},{"date":"2017-05-17","close":20400.0},{"date":"2017-05-18","close":20200.0},{"date":"2017-05-19","close":20200.0},{"date":"2017-05-22","close":20200.0},{"date":"2017-05-23","close":20000.0},{"date":"2017-05-24","close":19960.0},{"date":"2017-05-25","close":19840.0},{"date":"2017-05-26","close":19740.0},{"date":"2017-05-29","close":19720.0},{"date":"2017-05-30","close":19600.0},{"date":"2017-05-31","close":19440.0},{"date":"2017-06-01","close":19660.0},{"date":"2017-06-02","close":20400.0},{"date":"2017-06-05","close":20200.0},{"date":"2017-06-07","close":20400.0},{"date":"2017-06-08","close":20300.0},{"date":"2017-06-09","close":20000.0},{"date":"2017-06-12","close":19640.0},{"date":"2017-06-13","close":19800.0},{"date":"2017-06-14","close":20200.0},{"date":"2017-06-15","close":20000.0},{"date":"2017-06-16","close":19820.0},{"date":"2017-06-19","close":20100.0},{"date":"2017-06-20","close":19780.0},{"date":"2017-06-21","close":19760.0},{"date":"2017-06-22","close":19800.0},{"date":"2017-06-23","close":19800.0},{"date":"2017-06-26","close":19720.0},{"date":"2017-06-27","close":19620.0},{"date":"2017-06-28","close":19000.0},{"date":"2017-06-29","close":18760.0},{"date":"2017-06-30","close":18800.0},{"date":"2017-07-03","close":18580.0},{"date":"2017-07-04","close":18120.0},{"date":"2017-07-05","close":18040.0},{"date":"2017-07-06","close":18900.0},{"date":"2017-07-07","close":18900.0},{"date":"2017-07-10","close":19000.0},{"date":"2017-07-11","close":20000.0},{"date":"2017-07-12","close":20100.0},{"date":"2017-07-13","close":19800.0},{"date":"2017-07-14","close":19760.0},{"date":"2017-07-17","close":19980.0},{"date":"2017-07-18","close":20000.0},{"date":"2017-07-19","close":20100.0},{"date":"2017-07-20","close":21400.0},{"date":"2017-07-21","close":21400.0},{"date":"2017-07-24","close":21900.0},{"date":"2017-07-25","close":21400.0},{"date":"2017-07-26","close":21100.0},{"date":"2017-07-27","close":22400.0},{"date":"2017-07-28","close":25900.0},{"date":"2017-07-31","close":26200.0},{"date":"2017-08-01","close":24800.0},{"date":"2017-08-02","close":24000.0},{"date":"2017-08-03","close":24200.0},{"date":"2017-08-04","close":27300.0},{"date":"2017-08-07","close":26200.0},{"date":"2017-08-08","close":25600.0},{"date":"2017-08-09","close":25200.0},{"date":"2017-08-10","close":25500.0},{"date":"2017-08-11","close":24700.0},{"date":"2017-08-14","close":25000.0},{"date":"2017-08-16","close":24800.0},{"date":"2017-08-17","close":25800.0},{"date":"2017-08-18","close":26100.0},{"date":"2017-08-21","close":25600.0},{"date":"2017-08-22","close":25100.0},{"date":"2017-08-23","close":23800.0},{"date":"2017-08-24","close":23500.0},{"date":"2017-08-25","close":23300.0},{"date":"2017-08-28","close":23800.0},{"date":"2017-08-29","close":23700.0},{"date":"2017-08-30","close":23800.0},{"date":"2017-08-31","close":23500.0},{"date":"2017-09-01","close":22700.0},{"date":"2017-09-04","close":22200.0},{"date":"2017-09-05","close":22700.0},{"date":"2017-09-06","close":22300.0},{"date":"2017-09-07","close":22600.0},{"date":"2017-09-08","close":21700.0},{"date":"2017-09-11","close":21700.0},{"date":"2017-09-12","close":22000.0},{"date":"2017-09-13","close":22300.0},{"date":"2017-09-14","close":22200.0},{"date":"2017-09-15","close":22400.0},{"date":"2017-09-18","close":22900.0},{"date":"2017-09-19","close":22700.0},{"date":"2017-09-20","close":21400.0},{"date":"2017-09-21","close":20200.0},{"date":"2017-09-22","close":19700.0},{"date":"2017-09-25","close":19200.0},{"date":"2017-09-26","close":19100.0},{"date":"2017-09-27","close":19020.0},{"date":"2017-09-28","close":19060.0},{"date":"2017-09-29","close":19600.0},{"date":"2017-10-10","close":19340.0},{"date":"2017-10-11","close":19980.0},{"date":"2017-10-12","close":19700.0},{"date":"2017-10-13","close":19680.0},{"date":"2017-10-16","close":19200.0},{"date":"2017-10-17","close":19580.0},{"date":"2017-10-18","close":19640.0},{"date":"2017-10-19","close":19860.0},{"date":"2017-10-20","close":20400.0},{"date":"2017-10-23","close":20300.0},{"date":"2017-10-24","close":20300.0},{"date":"2017-10-25","close":20200.0},{"date":"2017-10-26","close":20300.0},{"date":"2017-10-27","close":20500.0},{"date":"2017-10-30","close":20900.0},{"date":"2017-10-31","close":21200.0},{"date":"2017-11-01","close":20800.0},{"date":"2017-11-02","close":19800.0},{"date":"2017-11-03","close":19640.0},{"date":"2017-11-06","close":19920.0},{"date":"2017-11-07","close":19680.0},{"date":"2017-11-08","close":19360.0},{"date":"2017-11-09","close":19760.0},{"date":"2017-11-10","close":20000.0},{"date":"2017-11-13","close":20100.0},{"date":"2017-11-14","close":20100.0},{"date":"2017-11-15","close":20100.0},{"date":"2017-11-16","close":20400.0},{"date":"2017-11-17","close":20800.0},{"date":"2017-11-20","close":20800.0},{"date":"2017-11-21","close":21000.0},{"date":"2017-11-22","close":21300.0},{"date":"2017-11-23","close":21200.0},{"date":"2017-11-24","close":21500.0},{"date":"2017-11-27","close":21800.0},{"date":"2017-11-28","close":21800.0},{"date":"2017-11-29","close":21900.0},{"date":"2017-11-30","close":23900.0},{"date":"2017-12-01","close":24600.0},{"date":"2017-12-04","close":23500.0},{"date":"2017-12-05","close":23700.0},{"date":"2017-12-06","close":24000.0},{"date":"2017-12-07","close":23000.0},{"date":"2017-12-08","close":23200.0},{"date":"2017-12-11","close":23400.0},{"date":"2017-12-12","close":23000.0},{"date":"2017-12-13","close":23300.0},{"date":"2017-12-14","close":24300.0},{"date":"2017-12-15","close":26300.0},{"date":"2017-12-18","close":26600.0},{"date":"2017-12-19","close":25900.0},{"date":"2017-12-20","close":25500.0},{"date":"2017-12-21","close":24800.0},{"date":"2017-12-22","close":24700.0},{"date":"2017-12-26","close":24000.0},{"date":"2017-12-27","close":25300.0},{"date":"2017-12-28","close":24700.0},{"date":"2018-01-02","close":11511.3604},{"date":"2018-01-03","close":12163.8262},{"date":"2018-01-04","close":11930.8018},{"date":"2018-01-05","close":11837.5918},{"date":"2018-01-08","close":11697.7783},{"date":"2018-01-09","close":11231.7314},{"date":"2018-01-10","close":10905.498},{"date":"2018-01-11","close":11185.127},{"date":"2018-01-12","close":10812.29},{"date":"2018-01-15","close":10905.498},{"date":"2018-01-16","close":10998.708},{"date":"2018-01-17","close":11511.3604},{"date":"2018-01-18","close":11837.5918},{"date":"2018-01-19","close":11511.3604},{"date":"2018-01-22","close":11744.3838},{"date":"2018-01-23","close":11837.5918},{"date":"2018-01-24","close":12816.291},{"date":"2018-01-25","close":13515.3613},{"date":"2018-01-26","close":13888.1982},{"date":"2018-01-29","close":13142.5244},{"date":"2018-01-30","close":12536.6621},{"date":"2018-01-31","close":12629.873},{"date":"2018-02-01","close":12536.6621},{"date":"2018-02-02","close":11930.8018},{"date":"2018-02-05","close":11324.9414},{"date":"2018-02-06","close":10952.1025},{"date":"2018-02-07","close":10346.2432},{"date":"2018-02-08","close":10765.6846},{"date":"2018-02-09","close":10625.8711},{"date":"2018-02-12","close":10765.6846},{"date":"2018-02-13","close":10392.8477},{"date":"2018-02-14","close":10532.6611},{"date":"2018-02-19","close":10998.708},{"date":"2018-02-20","close":10952.1025},{"date":"2018-02-21","close":11185.127},{"date":"2018-02-22","close":10998.708},{"date":"2018-02-23","close":11045.3135},{"date":"2018-02-26","close":11045.3135},{"date":"2018-02-27","close":11045.3135},{"date":"2018-02-28","close":10905.498},{"date":"2018-03-02","close":10719.0791},{"date":"2018-03-05","close":10532.6611},{"date":"2018-03-06","close":10812.29},{"date":"2018-03-07","close":10625.8711},{"date":"2018-03-08","close":10672.4746},{"date":"2018-03-09","close":11278.3369},{"date":"2018-03-12","close":11278.3369},{"date":"2018-03-13","close":11091.918},{"date":"2018-03-14","close":11185.127},{"date":"2018-03-15","close":11045.3135},{"date":"2018-03-16","close":10998.708},{"date":"2018-03-19","close":10858.8945},{"date":"2018-03-20","close":10998.708},{"date":"2018-03-21","close":10672.4746},{"date":"2018-03-22","close":11138.5215},{"date":"2018-03-23","close":10486.0557},{"date":"2018-03-26","close":10672.4746},{"date":"2018-03-27","close":10486.0557},{"date":"2018-03-28","close":10159.8242},{"date":"2018-03-29","close":10206.4277},{"date":"2018-03-30","close":10719.0791},{"date":"2018-04-02","close":11091.918},{"date":"2018-04-03","close":11324.9414},{"date":"2018-04-04","close":10812.29},{"date":"2018-04-05","close":10672.4746},{"date":"2018-04-06","close":10206.4277},{"date":"2018-04-09","close":9833.5908},{"date":"2018-04-10","close":9833.5908},{"date":"2018-04-11","close":10066.6143},{"date":"2018-04-12","close":10066.6143},{"date":"2018-04-13","close":10486.0557},{"date":"2018-04-16","close":10439.4512},{"date":"2018-04-17","close":10439.4512},{"date":"2018-04-18","close":9973.4043},{"date":"2018-04-19","close":9880.1953},{"date":"2018-04-20","close":9786.9854},{"date":"2018-04-23","close":9833.5908},{"date":"2018-04-24","close":9926.8008},{"date":"2018-04-25","close":9833.5908},{"date":"2018-04-26","close":9786.9854},{"date":"2018-04-27","close":9880.1953},{"date":"2018-04-30","close":9460.7539},{"date":"2018-05-02","close":9553.9619},{"date":"2018-05-03","close":9553.9619},{"date":"2018-05-04","close":9320.9385},{"date":"2018-05-08","close":9050.6318},{"date":"2018-05-09","close":9507.3584},{"date":"2018-05-10","close":9740.3809},{"date":"2018-05-11","close":10113.2197},{"date":"2018-05-14","close":10159.8242},{"date":"2018-05-15","close":9880.1953},{"date":"2018-05-16","close":9880.1953},{"date":"2018-05-17","close":9600.5664},{"date":"2018-05-18","close":10392.8477},{"date":"2018-05-21","close":10392.8477},{"date":"2018-05-23","close":10346.2432},{"date":"2018-05-24","close":10159.8242},{"date":"2018-05-25","close":10020.0088},{"date":"2018-05-28","close":10020.0088},{"date":"2018-05-29","close":9833.5908},{"date":"2018-05-30","close":11557.9648},{"date":"2018-05-31","close":11744.3838},{"date":"2018-06-01","close":11697.7783},{"date":"2018-06-04","close":12070.6152},{"date":"2018-06-05","close":12676.4775},{"date":"2018-06-07","close":13049.3145},{"date":"2018-06-08","close":12956.1045},{"date":"2018-06-11","close":12769.6865},{"date":"2018-06-12","close":12862.8965},{"date":"2018-06-14","close":13049.3145},{"date":"2018-06-15","close":12956.1045},{"date":"2018-06-18","close":11930.8018},{"date":"2018-06-19","close":11557.9648},{"date":"2018-06-20","close":11977.4072},{"date":"2018-06-21","close":11278.3369},{"date":"2018-06-22","close":11557.9648},{"date":"2018-06-25","close":11231.7314},{"date":"2018-06-26","close":11418.1504},{"date":"2018-06-27","close":11138.5215},{"date":"2018-06-28","close":10719.0791},{"date":"2018-06-29","close":10998.708},{"date":"2018-07-02","close":9833.5908},{"date":"2018-07-03","close":9786.9854},{"date":"2018-07-04","close":10532.6611},{"date":"2018-07-05","close":10392.8477},{"date":"2018-07-06","close":10998.708},{"date":"2018-07-09","close":11511.3604},{"date":"2018-07-10","close":11697.7783},{"date":"2018-07-11","close":11790.9883},{"date":"2018-07-12","close":11930.8018},{"date":"2018-07-13","close":11744.3838},{"date":"2018-07-16","close":11651.1738},{"date":"2018-07-17","close":11557.9648},{"date":"2018-07-18","close":11651.1738},{"date":"2018-07-19","close":11511.3604},{"date":"2018-07-20","close":11418.1504},{"date":"2018-07-23","close":11371.5449},{"date":"2018-07-24","close":12117.2207},{"date":"2018-07-25","close":12163.8262},{"date":"2018-07-26","close":12396.8496},{"date":"2018-07-27","close":12583.2676},{"date":"2018-07-30","close":11651.1738},{"date":"2018-07-31","close":11837.5918},{"date":"2018-08-01","close":13095.9199},{"date":"2018-08-02","close":13095.9199},{"date":"2018-08-03","close":12536.6621},{"date":"2018-08-06","close":12676.4775},{"date":"2018-08-07","close":12816.291},{"date":"2018-08-08","close":13655.1748},{"date":"2018-08-09","close":13515.3613},{"date":"2018-08-10","close":13794.9902},{"date":"2018-08-13","close":12816.291},{"date":"2018-08-14","close":12909.501},{"date":"2018-08-16","close":12956.1045},{"date":"2018-08-17","close":13422.1514},{"date":"2018-08-20","close":13888.1982},{"date":"2018-08-21","close":14773.6885},{"date":"2018-08-22","close":15053.3164},{"date":"2018-08-23","close":17709.7832},{"date":"2018-08-24","close":17616.5762},{"date":"2018-08-27","close":17802.9922},{"date":"2018-08-28","close":17802.9922},{"date":"2018-08-29","close":17150.5293},{"date":"2018-08-30","close":17616.5762},{"date":"2018-08-31","close":17336.9453},{"date":"2018-09-03","close":17476.7598},{"date":"2018-09-04","close":17896.2031},{"date":"2018-09-05","close":17336.9453},{"date":"2018-09-06","close":17430.1562},{"date":"2018-09-07","close":16870.8984},{"date":"2018-09-10","close":17709.7832},{"date":"2018-09-11","close":17896.2031},{"date":"2018-09-12","close":18129.2266},{"date":"2018-09-13","close":18455.4609},{"date":"2018-09-14","close":18175.8301},{"date":"2018-09-17","close":18269.0391},{"date":"2018-09-18","close":19713.7852},{"date":"2018-09-19","close":19154.5293},{"date":"2018-09-20","close":18548.6699},{"date":"2018-09-21","close":18175.8301},{"date":"2018-09-27","close":17150.5293},{"date":"2018-09-28","close":16964.1094},{"date":"2018-10-01","close":16591.2734},{"date":"2018-10-02","close":16265.0381},{"date":"2018-10-04","close":16777.6895},{"date":"2018-10-05","close":16311.6436},{"date":"2018-10-08","close":15565.9678},{"date":"2018-10-10","close":15519.3633},{"date":"2018-10-11","close":14400.8506},{"date":"2018-10-12","close":15239.7344},{"date":"2018-10-15","close":14633.874},{"date":"2018-10-16","close":15426.1543},{"date":"2018-10-17","close":15798.9922},{"date":"2018-10-18","close":15659.1777},{"date":"2018-10-19","close":15193.1309},{"date":"2018-10-22","close":15892.2012},{"date":"2018-10-23","close":16125.2246},{"date":"2018-10-24","close":14494.0605},{"date":"2018-10-25","close":13701.7803},{"date":"2018-10-26","close":13328.9434},{"date":"2018-10-29","close":12816.291},{"date":"2018-10-30","close":13328.9434},{"date":"2018-10-31","close":13794.9902},{"date":"2018-11-01","close":14074.6182},{"date":"2018-11-02","close":14354.2461},{"date":"2018-11-05","close":13468.7568},{"date":"2018-11-06","close":13328.9434},{"date":"2018-11-07","close":14074.6182},{"date":"2018-11-08","close":14540.665},{"date":"2018-11-09","close":14074.6182},{"date":"2018-11-12","close":13981.4092},{"date":"2018-11-13","close":13888.1982},{"date":"2018-11-14","close":13748.3848},{"date":"2018-11-15","close":12024.0117},{"date":"2018-11-16","close":11045.3135},{"date":"2018-11-19","close":10392.8477},{"date":"2018-11-20","close":10392.8477},{"date":"2018-11-21","close":10392.8477},{"date":"2018-11-22","close":10346.2432},{"date":"2018-11-23","close":10020.0088},{"date":"2018-11-26","close":10253.0322},{"date":"2018-11-27","close":10486.0557},{"date":"2018-11-28","close":10532.6611},{"date":"2018-11-29","close":10439.4512},{"date":"2018-11-30","close":10299.6377},{"date":"2018-12-03","close":10579.2666},{"date":"2018-12-04","close":11091.918},{"date":"2018-12-05","close":10672.4746},{"date":"2018-12-06","close":10253.0322},{"date":"2018-12-07","close":10719.0791},{"date":"2018-12-10","close":10392.8477},{"date":"2018-12-11","close":10159.8242},{"date":"2018-12-12","close":10159.8242},{"date":"2018-12-13","close":10346.2432},{"date":"2018-12-14","close":10392.8477},{"date":"2018-12-17","close":10066.6143},{"date":"2018-12-18","close":10299.6377},{"date":"2018-12-19","close":10253.0322},{"date":"2018-12-20","close":10346.2432},{"date":"2018-12-21","close":9153.1621},{"date":"2018-12-24","close":9414.1484},{"date":"2018-12-26","close":10020.0088},{"date":"2018-12-27","close":9786.9854},{"date":"2018-12-28","close":9740.3809},{"date":"2019-01-02","close":9926.8008},{"date":"2019-01-03","close":10113.2197},{"date":"2019-01-04","close":10253.0322},{"date":"2019-01-07","close":10672.4746},{"date":"2019-01-08","close":10625.8711},{"date":"2019-01-09","close":10719.0791},{"date":"2019-01-10","close":10625.8711},{"date":"2019-01-11","close":10812.29},{"date":"2019-01-14","close":10719.0791},{"date":"2019-01-15","close":10998.708},{"date":"2019-01-16","close":10579.2666},{"date":"2019-01-17","close":10113.2197},{"date":"2019-01-18","close":10486.0557},{"date":"2019-01-21","close":10812.29},{"date":"2019-01-22","close":10486.0557},{"date":"2019-01-23","close":10532.6611},{"date":"2019-01-24","close":10998.708},{"date":"2019-01-25","close":10998.708},{"date":"2019-01-28","close":11185.127},{"date":"2019-01-29","close":11697.7783},{"date":"2019-01-30","close":11697.7783},{"date":"2019-01-31","close":11138.5215},{"date":"2019-02-01","close":10532.6611},{"date":"2019-02-07","close":10579.2666},{"date":"2019-02-08","close":10299.6377},{"date":"2019-02-11","close":10346.2432},{"date":"2019-02-12","close":10625.8711},{"date":"2019-02-13","close":10672.4746},{"date":"2019-02-14","close":10858.8945},{"date":"2019-02-15","close":10998.708},{"date":"2019-02-18","close":11418.1504},{"date":"2019-02-19","close":11231.7314},{"date":"2019-02-20","close":11138.5215},{"date":"2019-02-21","close":11231.7314},{"date":"2019-02-22","close":10952.1025},{"date":"2019-02-25","close":11185.127},{"date":"2019-02-26","close":10858.8945},{"date":"2019-02-27","close":10812.29},{"date":"2019-02-28","close":10486.0557},{"date":"2019-03-04","close":10719.0791},{"date":"2019-03-05","close":10672.4746},{"date":"2019-03-06","close":10858.8945},{"date":"2019-03-07","close":10905.498},{"date":"2019-03-08","close":10812.29},{"date":"2019-03-11","close":10579.2666},{"date":"2019-03-12","close":10486.0557},{"date":"2019-03-13","close":10812.29},{"date":"2019-03-14","close":11231.7314},{"date":"2019-03-15","close":10952.1025},{"date":"2019-03-18","close":10998.708},{"date":"2019-03-19","close":10765.6846},{"date":"2019-03-20","close":10719.0791},{"date":"2019-03-21","close":10719.0791},{"date":"2019-03-22","close":10672.4746},{"date":"2019-03-25","close":10439.4512},{"date":"2019-03-26","close":10532.6611},{"date":"2019-03-27","close":10346.2432},{"date":"2019-03-28","close":9926.8008},{"date":"2019-03-29","close":10253.0322},{"date":"2019-04-01","close":10253.0322},{"date":"2019-04-02","close":10113.2197},{"date":"2019-04-03","close":10299.6377},{"date":"2019-04-04","close":10299.6377},{"date":"2019-04-05","close":10206.4277},{"date":"2019-04-08","close":9973.4043},{"date":"2019-04-09","close":10066.6143},{"date":"2019-04-10","close":10020.0088},{"date":"2019-04-11","close":10066.6143},{"date":"2019-04-12","close":10579.2666},{"date":"2019-04-15","close":10579.2666},{"date":"2019-04-16","close":10532.6611},{"date":"2019-04-17","close":10579.2666},{"date":"2019-04-18","close":10439.4512},{"date":"2019-04-19","close":10812.29},{"date":"2019-04-22","close":10812.29},{"date":"2019-04-23","close":10858.8945},{"date":"2019-04-24","close":10719.0791},{"date":"2019-04-25","close":11091.918},{"date":"2019-04-26","close":11045.3135},{"date":"2019-04-29","close":11371.5449},{"date":"2019-04-30","close":11278.3369},{"date":"2019-05-02","close":11091.918},{"date":"2019-05-03","close":11231.7314},{"date":"2019-05-07","close":11045.3135},{"date":"2019-05-08","close":11091.918},{"date":"2019-05-09","close":10672.4746},{"date":"2019-05-10","close":10905.498},{"date":"2019-05-13","close":11324.9414},{"date":"2019-05-14","close":11977.4072},{"date":"2019-05-15","close":12443.4541},{"date":"2019-05-16","close":12350.2441},{"date":"2019-05-17","close":13282.3379},{"date":"2019-05-20","close":13841.5947},{"date":"2019-05-21","close":13701.7803},{"date":"2019-05-22","close":14074.6182},{"date":"2019-05-23","close":14447.4561},{"date":"2019-05-24","close":15659.1777},{"date":"2019-05-27","close":15099.9209},{"date":"2019-05-28","close":15193.1309},{"date":"2019-05-29","close":14913.5029},{"date":"2019-05-30","close":14913.5029},{"date":"2019-05-31","close":15006.7119},{"date":"2019-06-03","close":14820.293},{"date":"2019-06-04","close":14773.6885},{"date":"2019-06-05","close":14820.293},{"date":"2019-06-07","close":16265.0381},{"date":"2019-06-10","close":16637.877},{"date":"2019-06-11","close":16637.877},{"date":"2019-06-12","close":16777.6895},{"date":"2019-06-13","close":19340.9492},{"date":"2019-06-14","close":19247.7383},{"date":"2019-06-17","close":18595.2734},{"date":"2019-06-18","close":20506.0645},{"date":"2019-06-19","close":21344.9492},{"date":"2019-06-20","close":21531.3691},{"date":"2019-06-21","close":21624.5801},{"date":"2019-06-24","close":20692.4863},{"date":"2019-06-25","close":21065.3223},{"date":"2019-06-26","close":21065.3223},{"date":"2019-06-27","close":20506.0645},{"date":"2019-06-28","close":20925.5078},{"date":"2019-07-01","close":20925.5078},{"date":"2019-07-02","close":21391.5547},{"date":"2019-07-03","close":20832.3008},{"date":"2019-07-04","close":20925.5078},{"date":"2019-07-05","close":18595.2734},{"date":"2019-07-08","close":18175.8301},{"date":"2019-07-09","close":18129.2266},{"date":"2019-07-10","close":18455.4609},{"date":"2019-07-11","close":18455.4609},{"date":"2019-07-12","close":18036.0176},{"date":"2019-07-15","close":17849.5977},{"date":"2019-07-16","close":18502.0645},{"date":"2019-07-17","close":17243.7363},{"date":"2019-07-18","close":17057.3203},{"date":"2019-07-19","close":17197.1328},{"date":"2019-07-22","close":16870.8984},{"date":"2019-07-23","close":17290.3418},{"date":"2019-07-24","close":15892.2012},{"date":"2019-07-25","close":16125.2246},{"date":"2019-07-26","close":16078.6191},{"date":"2019-07-29","close":15565.9678},{"date":"2019-07-30","close":15845.5967},{"date":"2019-07-31","close":15612.5732},{"date":"2019-08-01","close":15146.5264},{"date":"2019-08-02","close":15099.9209},{"date":"2019-08-05","close":13934.8037},{"date":"2019-08-06","close":13328.9434},{"date":"2019-08-07","close":13934.8037},{"date":"2019-08-08","close":14307.6416},{"date":"2019-08-09","close":15006.7119},{"date":"2019-08-12","close":15193.1309},{"date":"2019-08-13","close":15193.1309},{"date":"2019-08-14","close":15752.3877},{"date":"2019-08-16","close":15519.3633},{"date":"2019-08-19","close":15705.7822},{"date":"2019-08-20","close":16032.0137},{"date":"2019-08-21","close":15892.2012},{"date":"2019-08-22","close":15798.9922},{"date":"2019-08-23","close":15472.7578},{"date":"2019-08-26","close":15239.7344},{"date":"2019-08-27","close":15146.5264},{"date":"2019-08-28","close":15379.5498},{"date":"2019-08-29","close":15286.3398},{"date":"2019-08-30","close":15426.1543},{"date":"2019-09-02","close":16311.6436},{"date":"2019-09-03","close":16171.8291},{"date":"2019-09-04","close":15938.8057},{"date":"2019-09-05","close":15565.9678},{"date":"2019-09-06","close":15099.9209},{"date":"2019-09-09","close":15565.9678},{"date":"2019-09-10","close":15193.1309},{"date":"2019-09-11","close":15332.9443},{"date":"2019-09-16","close":15519.3633},{"date":"2019-09-17","close":15612.5732},{"date":"2019-09-18","close":15798.9922},{"date":"2019-09-19","close":16265.0381},{"date":"2019-09-20","close":17057.3203},{"date":"2019-09-23","close":17430.1562},{"date":"2019-09-24","close":17476.7598},{"date":"2019-09-25","close":17010.7129},{"date":"2019-09-26","close":17010.7129},{"date":"2019-09-27","close":16917.5039},{"date":"2019-09-30","close":16777.6895},{"date":"2019-10-01","close":17150.5293},{"date":"2019-10-02","close":17383.5508},{"date":"2019-10-04","close":17150.5293},{"date":"2019-10-07","close":17290.3418},{"date":"2019-10-08","close":17197.1328},{"date":"2019-10-10","close":17243.7363},{"date":"2019-10-11","close":16684.4824},{"date":"2019-10-14","close":15565.9678},{"date":"2019-10-15","close":15053.3164},{"date":"2019-10-16","close":15379.5498},{"date":"2019-10-17","close":16171.8291},{"date":"2019-10-18","close":16404.8516},{"date":"2019-10-21","close":13328.9434},{"date":"2019-10-22","close":14028.0137},{"date":"2019-10-23","close":13841.5947},{"date":"2019-10-24","close":15099.9209},{"date":"2019-10-25","close":15845.5967},{"date":"2019-10-28","close":15752.3877},{"date":"2019-10-29","close":15519.3633},{"date":"2019-10-30","close":15426.1543},{"date":"2019-10-31","close":15519.3633},{"date":"2019-11-01","close":15426.1543},{"date":"2019-11-04","close":15146.5264},{"date":"2019-11-05","close":15006.7119},{"date":"2019-11-06","close":15332.9443},{"date":"2019-11-07","close":14773.6885},{"date":"2019-11-08","close":14727.084},{"date":"2019-11-11","close":14261.0371},{"date":"2019-11-12","close":14494.0605},{"date":"2019-11-13","close":14540.665},{"date":"2019-11-14","close":14494.0605},{"date":"2019-11-15","close":14400.8506},{"date":"2019-11-18","close":14214.4326},{"date":"2019-11-19","close":13981.4092},{"date":"2019-11-20","close":14028.0137},{"date":"2019-11-21","close":13235.7334},{"date":"2019-11-22","close":13328.9434},{"date":"2019-11-25","close":13748.3848},{"date":"2019-11-26","close":13841.5947},{"date":"2019-11-27","close":14074.6182},{"date":"2019-11-28","close":14028.0137},{"date":"2019-11-29","close":13282.3379},{"date":"2019-12-02","close":14400.8506},{"date":"2019-12-03","close":14074.6182},{"date":"2019-12-04","close":14261.0371},{"date":"2019-12-05","close":14167.8271},{"date":"2019-12-06","close":14400.8506},{"date":"2019-12-09","close":14307.6416},{"date":"2019-12-10","close":14261.0371},{"date":"2019-12-11","close":14167.8271},{"date":"2019-12-12","close":13981.4092},{"date":"2019-12-13","close":14307.6416},{"date":"2019-12-16","close":14214.4326},{"date":"2019-12-17","close":14028.0137},{"date":"2019-12-18","close":13794.9902},{"date":"2019-12-19","close":13655.1748},{"date":"2019-12-20","close":13608.5713},{"date":"2019-12-23","close":13608.5713},{"date":"2019-12-24","close":13282.3379},{"date":"2019-12-26","close":13235.7334},{"date":"2019-12-27","close":13748.3848},{"date":"2019-12-30","close":13608.5713},{"date":"2020-01-02","close":14540.665},{"date":"2020-01-03","close":14447.4561},{"date":"2020-01-06","close":14307.6416},{"date":"2020-01-07","close":15146.5264},{"date":"2020-01-08","close":14820.293},{"date":"2020-01-09","close":15332.9443},{"date":"2020-01-10","close":15472.7578},{"date":"2020-01-13","close":16125.2246},{"date":"2020-01-14","close":15752.3877},{"date":"2020-01-15","close":16032.0137},{"date":"2020-01-16","close":16498.0625},{"date":"2020-01-17","close":16451.457},{"date":"2020-01-20","close":16218.4346},{"date":"2020-01-21","close":15985.4102},{"date":"2020-01-22","close":16078.6191},{"date":"2020-01-23","close":16078.6191},{"date":"2020-01-28","close":15286.3398},{"date":"2020-01-29","close":15379.5498},{"date":"2020-01-30","close":14680.4795},{"date":"2020-01-31","close":14354.2461},{"date":"2020-02-03","close":14074.6182},{"date":"2020-02-04","close":14727.084},{"date":"2020-02-05","close":14633.874},{"date":"2020-02-06","close":14820.293},{"date":"2020-02-07","close":14727.084},{"date":"2020-02-10","close":14494.0605},{"date":"2020-02-11","close":14587.2695},{"date":"2020-02-12","close":14540.665},{"date":"2020-02-13","close":14400.8506},{"date":"2020-02-14","close":15193.1309},{"date":"2020-02-17","close":16218.4346},{"date":"2020-02-18","close":16265.0381},{"date":"2020-02-19","close":16498.0625},{"date":"2020-02-20","close":16917.5039},{"date":"2020-02-21","close":16265.0381},{"date":"2020-02-24","close":16171.8291},{"date":"2020-02-25","close":17523.3672},{"date":"2020-02-26","close":17383.5508},{"date":"2020-02-27","close":17430.1562},{"date":"2020-02-28","close":16731.0859},{"date":"2020-03-02","close":16358.249},{"date":"2020-03-03","close":17569.9707},{"date":"2020-03-04","close":17663.1797},{"date":"2020-03-05","close":17849.5977},{"date":"2020-03-06","close":17150.5293},{"date":"2020-03-09","close":17150.5293},{"date":"2020-03-10","close":16498.0625},{"date":"2020-03-11","close":15938.8057},{"date":"2020-03-12","close":15938.8057},{"date":"2020-03-13","close":13561.9668},{"date":"2020-03-16","close":13142.5244},{"date":"2020-03-17","close":13934.8037},{"date":"2020-03-18","close":13701.7803},{"date":"2020-03-19","close":12163.8262},{"date":"2020-03-20","close":12163.8262},{"date":"2020-03-23","close":12163.8262},{"date":"2020-03-24","close":12163.8262},{"date":"2020-03-25","close":12163.8262},{"date":"2020-03-26","close":12163.8262},{"date":"2020-03-27","close":12163.8262},{"date":"2020-03-30","close":12163.8262},{"date":"2020-03-31","close":12163.8262},{"date":"2020-04-01","close":12163.8262},{"date":"2020-04-02","close":12163.8262},{"date":"2020-04-03","close":12163.8262},{"date":"2020-04-06","close":12163.8262},{"date":"2020-04-07","close":12163.8262},{"date":"2020-04-08","close":12163.8262},{"date":"2020-04-09","close":12163.8262},{"date":"2020-04-10","close":12163.8262},{"date":"2020-04-13","close":12163.8262},{"date":"2020-04-14","close":12163.8262},{"date":"2020-04-16","close":12163.8262},{"date":"2020-04-17","close":12163.8262},{"date":"2020-04-20","close":12163.8262},{"date":"2020-04-21","close":12163.8262},{"date":"2020-04-22","close":12163.8262},{"date":"2020-04-23","close":12163.8262},{"date":"2020-04-24","close":12163.8262},{"date":"2020-04-27","close":12163.8262},{"date":"2020-04-28","close":12163.8262},{"date":"2020-04-29","close":12163.8262},{"date":"2020-05-04","close":12163.8262},{"date":"2020-05-06","close":12163.8262},{"date":"2020-05-07","close":12163.8262},{"date":"2020-05-08","close":12163.8262},{"date":"2020-05-11","close":12163.8262},{"date":"2020-05-12","close":12163.8262},{"date":"2020-05-13","close":12163.8262},{"date":"2020-05-14","close":12163.8262},{"date":"2020-05-15","close":12163.8262},{"date":"2020-05-18","close":12163.8262},{"date":"2020-05-19","close":12163.8262},{"date":"2020-05-20","close":12163.8262},{"date":"2020-05-21","close":12163.8262},{"date":"2020-05-22","close":12163.8262},{"date":"2020-05-25","close":12163.8262},{"date":"2020-05-26","close":12163.8262},{"date":"2020-05-27","close":12163.8262},{"date":"2020-05-28","close":12163.8262},{"date":"2020-05-29","close":12163.8262},{"date":"2020-06-01","close":12163.8262},{"date":"2020-06-02","close":12163.8262},{"date":"2020-06-03","close":12163.8262},{"date":"2020-06-04","close":12163.8262},{"date":"2020-06-05","close":12163.8262},{"date":"2020-06-08","close":12163.8262},{"date":"2020-06-09","close":12163.8262},{"date":"2020-06-10","close":12163.8262},{"date":"2020-06-11","close":12163.8262},{"date":"2020-06-12","close":12163.8262},{"date":"2020-06-15","close":12163.8262},{"date":"2020-06-16","close":12163.8262},{"date":"2020-06-17","close":12163.8262},{"date":"2020-06-18","close":12163.8262},{"date":"2020-06-19","close":12163.8262},{"date":"2020-06-22","close":12163.8262},{"date":"2020-06-23","close":12163.8262},{"date":"2020-06-24","close":12163.8262},{"date":"2020-06-25","close":12163.8262},{"date":"2020-06-26","close":12163.8262},{"date":"2020-06-29","close":12163.8262},{"date":"2020-06-30","close":12163.8262},{"date":"2020-07-01","close":12163.8262},{"date":"2020-07-02","close":12163.8262},{"date":"2020-07-03","close":12163.8262},{"date":"2020-07-06","close":12163.8262},{"date":"2020-07-07","close":12163.8262},{"date":"2020-07-08","close":12163.8262},{"date":"2020-07-09","close":12163.8262},{"date":"2020-07-10","close":12163.8262},{"date":"2020-07-13","close":12163.8262},{"date":"2020-07-14","close":12163.8262},{"date":"2020-07-15","close":12163.8262},{"date":"2020-07-16","close":12163.8262},{"date":"2020-07-17","close":12163.8262},{"date":"2020-07-20","close":12163.8262},{"date":"2020-07-21","close":12163.8262},{"date":"2020-07-22","close":12163.8262},{"date":"2020-07-23","close":12163.8262},{"date":"2020-07-24","close":12163.8262},{"date":"2020-07-27","close":12163.8262},{"date":"2020-07-28","close":12163.8262},{"date":"2020-07-29","close":12163.8262},{"date":"2020-07-30","close":12163.8262},{"date":"2020-07-31","close":12163.8262},{"date":"2020-08-03","close":12163.8262},{"date":"2020-08-04","close":12163.8262},{"date":"2020-08-05","close":12163.8262},{"date":"2020-08-06","close":12163.8262},{"date":"2020-08-07","close":12163.8262},{"date":"2020-08-10","close":12163.8262},{"date":"2020-08-11","close":12163.8262},{"date":"2020-08-12","close":12163.8262},{"date":"2020-08-13","close":12163.8262},{"date":"2020-08-14","close":12163.8262},{"date":"2020-08-18","close":12163.8262},{"date":"2020-08-19","close":12163.8262},{"date":"2020-08-20","close":12163.8262},{"date":"2020-08-21","close":12163.8262},{"date":"2020-08-24","close":12163.8262},{"date":"2020-08-25","close":12163.8262},{"date":"2020-08-26","close":12163.8262},{"date":"2020-08-27","close":12163.8262},{"date":"2020-08-28","close":12163.8262},{"date":"2020-08-31","close":12163.8262},{"date":"2020-09-01","close":12163.8262},{"date":"2020-09-02","close":12163.8262},{"date":"2020-09-03","close":12163.8262},{"date":"2020-09-04","close":12163.8262},{"date":"2020-09-07","close":12163.8262},{"date":"2020-09-08","close":12163.8262},{"date":"2020-09-09","close":12163.8262},{"date":"2020-09-10","close":12163.8262},{"date":"2020-09-11","close":12163.8262},{"date":"2020-09-14","close":12163.8262},{"date":"2020-09-15","close":12163.8262},{"date":"2020-09-16","close":12163.8262},{"date":"2020-09-17","close":12163.8262},{"date":"2020-09-18","close":12163.8262},{"date":"2020-09-21","close":12163.8262},{"date":"2020-09-22","close":12163.8262},{"date":"2020-09-23","close":12163.8262},{"date":"2020-09-24","close":12163.8262},{"date":"2020-09-25","close":12163.8262},{"date":"2020-09-28","close":12163.8262},{"date":"2020-09-29","close":12163.8262},{"date":"2020-10-05","close":12163.8262},{"date":"2020-10-06","close":12163.8262},{"date":"2020-10-07","close":12163.8262},{"date":"2020-10-08","close":12163.8262},{"date":"2020-10-12","close":12163.8262},{"date":"2020-10-13","close":12163.8262},{"date":"2020-10-14","close":12163.8262},{"date":"2020-10-15","close":12163.8262},{"date":"2020-10-16","close":12163.8262},{"date":"2020-10-19","close":21438.1582},{"date":"2020-10-20","close":22323.6484},{"date":"2020-10-21","close":24234.4414},{"date":"2020-10-22","close":27077.3281},{"date":"2020-10-23","close":26704.4922},{"date":"2020-10-26","close":25352.9551},{"date":"2020-10-27","close":24560.6738},{"date":"2020-10-28","close":26098.6289},{"date":"2020-10-29","close":26052.0234},{"date":"2020-10-30","close":25213.1387},{"date":"2020-11-02","close":25585.9766},{"date":"2020-11-03","close":25585.9766},{"date":"2020-11-04","close":25585.9766},{"date":"2020-11-05","close":25213.1387},{"date":"2020-11-06","close":25119.9297},{"date":"2020-11-09","close":25632.582},{"date":"2020-11-10","close":25446.1621},{"date":"2020-11-11","close":24234.4414},{"date":"2020-11-12","close":23721.7891},{"date":"2020-11-13","close":23302.3477},{"date":"2020-11-16","close":24094.627},{"date":"2020-11-17","close":24141.2305},{"date":"2020-11-18","close":24048.0234},{"date":"2020-11-19","close":23675.1836},{"date":"2020-11-20","close":24234.4414},{"date":"2020-11-23","close":24514.0703},{"date":"2020-11-24","close":24793.6992},{"date":"2020-11-25","close":24281.0449},{"date":"2020-11-26","close":24048.0234},{"date":"2020-11-27","close":23954.8145},{"date":"2020-11-30","close":24793.6992},{"date":"2020-12-01","close":24793.6992},{"date":"2020-12-02","close":24980.1152},{"date":"2020-12-03","close":25492.7676},{"date":"2020-12-04","close":25492.7676},{"date":"2020-12-07","close":25632.582},{"date":"2020-12-08","close":25632.582},{"date":"2020-12-09","close":25166.5352},{"date":"2020-12-10","close":25213.1387},{"date":"2020-12-11","close":25166.5352},{"date":"2020-12-14","close":24840.3027},{"date":"2020-12-15","close":24980.1152},{"date":"2020-12-16","close":24980.1152},{"date":"2020-12-17","close":24420.8613},{"date":"2020-12-18","close":24048.0234},{"date":"2020-12-21","close":23908.209},{"date":"2020-12-22","close":23302.3477},{"date":"2020-12-23","close":23115.9297},{"date":"2020-12-24","close":23115.9297},{"date":"2020-12-28","close":22929.5098},{"date":"2020-12-29","close":24933.5137},{"date":"2020-12-30","close":24933.5137},{"date":"2021-01-04","close":25166.5352},{"date":"2021-01-05","close":24933.5117},{"date":"2021-01-06","close":24607.2793},{"date":"2021-01-07","close":24048.0234},{"date":"2021-01-08","close":24048.0234},{"date":"2021-01-11","close":24048.0234},{"date":"2021-01-12","close":24001.418},{"date":"2021-01-13","close":23954.8145},{"date":"2021-01-14","close":24281.0449},{"date":"2021-01-15","close":25166.5352},{"date":"2021-01-18","close":25073.3262},{"date":"2021-01-19","close":24700.4883},{"date":"2021-01-20","close":24933.5117},{"date":"2021-01-21","close":24886.9082},{"date":"2021-01-22","close":24840.3027},{"date":"2021-01-25","close":24607.2793},{"date":"2021-01-26","close":24467.4648},{"date":"2021-01-27","close":24234.4414},{"date":"2021-01-28","close":24374.2539},{"date":"2021-01-29","close":23628.5801},{"date":"2021-02-01","close":23581.9766},{"date":"2021-02-02","close":26471.4668},{"date":"2021-02-03","close":27496.7695},{"date":"2021-02-04","close":28289.0508},{"date":"2021-02-05","close":28289.0508},{"date":"2021-02-08","close":31131.9355},{"date":"2021-02-09","close":31597.9824},{"date":"2021-02-10","close":32716.4961},{"date":"2021-02-15","close":36351.6602},{"date":"2021-02-16","close":36444.8672},{"date":"2021-02-17","close":36258.4492},{"date":"2021-02-18","close":38588.6875},{"date":"2021-02-19","close":38681.8984},{"date":"2021-02-22","close":41617.9922},{"date":"2021-02-23","close":39520.7812},{"date":"2021-02-24","close":36398.2656},{"date":"2021-02-25","close":36724.5},{"date":"2021-02-26","close":37283.7578},{"date":"2021-03-02","close":39241.1523},{"date":"2021-03-03","close":37283.7578},{"date":"2021-03-04","close":37656.5938},{"date":"2021-03-05","close":37376.9648},{"date":"2021-03-08","close":36351.6602},{"date":"2021-03-09","close":36072.0312},{"date":"2021-03-10","close":35885.6133},{"date":"2021-03-11","close":35605.9883},{"date":"2021-03-12","close":34813.707},{"date":"2021-03-15","close":36724.5},{"date":"2021-03-16","close":36025.4297},{"date":"2021-03-17","close":36491.4727},{"date":"2021-03-18","close":36444.8672},{"date":"2021-03-19","close":36258.4492},{"date":"2021-03-22","close":35326.3594},{"date":"2021-03-23","close":35046.7344},{"date":"2021-03-24","close":35000.1289},{"date":"2021-03-25","close":35326.3594},{"date":"2021-03-26","close":37190.5469},{"date":"2021-03-29","close":38681.8984},{"date":"2021-03-30","close":38681.8984},{"date":"2021-03-31","close":39334.3633},{"date":"2021-04-01","close":38076.0352},{"date":"2021-04-02","close":37656.5938},{"date":"2021-04-05","close":37190.5469},{"date":"2021-04-06","close":36538.082},{"date":"2021-04-07","close":36258.4492},{"date":"2021-04-08","close":36538.082},{"date":"2021-04-09","close":36211.8477},{"date":"2021-04-12","close":36258.4492},{"date":"2021-04-13","close":36211.8477},{"date":"2021-04-14","close":35978.8242},{"date":"2021-04-15","close":36258.4492},{"date":"2021-04-16","close":37423.5703},{"date":"2021-04-19","close":37936.2227},{"date":"2021-04-20","close":37703.1992},{"date":"2021-04-21","close":38215.8516},{"date":"2021-04-22","close":39334.3633},{"date":"2021-04-23","close":38821.7109},{"date":"2021-04-26","close":40918.9219},{"date":"2021-04-27","close":41897.625},{"date":"2021-04-28","close":40126.6445},{"date":"2021-04-29","close":40313.0625},{"date":"2021-04-30","close":38588.6875},{"date":"2021-05-03","close":37563.3828},{"date":"2021-05-04","close":38029.4297},{"date":"2021-05-06","close":37563.3828},{"date":"2021-05-07","close":38542.082},{"date":"2021-05-10","close":38215.8516},{"date":"2021-05-11","close":38169.2461},{"date":"2021-05-12","close":38122.6406},{"date":"2021-05-13","close":37936.2227},{"date":"2021-05-14","close":39474.1758},{"date":"2021-05-17","close":39008.1289},{"date":"2021-05-18","close":39427.5742},{"date":"2021-05-20","close":41291.7578},{"date":"2021-05-21","close":40592.6875},{"date":"2021-05-24","close":41478.1797},{"date":"2021-05-25","close":41338.3633},{"date":"2021-05-26","close":42876.3164},{"date":"2021-05-27","close":43855.0156},{"date":"2021-05-28","close":41012.1289},{"date":"2021-05-31","close":40918.9219},{"date":"2021-06-01","close":41478.1797},{"date":"2021-06-02","close":42689.8984},{"date":"2021-06-03","close":42596.6914},{"date":"2021-06-04","close":42037.4375},{"date":"2021-06-07","close":40965.5273},{"date":"2021-06-08","close":41338.3633},{"date":"2021-06-09","close":40126.6445},{"date":"2021-06-10","close":40080.0391},{"date":"2021-06-11","close":39847.0117},{"date":"2021-06-14","close":39986.832},{"date":"2021-06-15","close":39660.5938},{"date":"2021-06-16","close":40546.0859},{"date":"2021-06-17","close":40592.6875},{"date":"2021-06-18","close":40779.1055},{"date":"2021-06-21","close":40359.6641},{"date":"2021-06-22","close":39893.6172},{"date":"2021-06-23","close":40266.457},{"date":"2021-06-24","close":39613.9922},{"date":"2021-06-25","close":40080.0352},{"date":"2021-06-28","close":39800.4102},{"date":"2021-06-29","close":40918.9219},{"date":"2021-06-30","close":41105.3398},{"date":"2021-07-01","close":42410.2734},{"date":"2021-07-02","close":44693.9062},{"date":"2021-07-05","close":43948.2305},{"date":"2021-07-06","close":42037.4336},{"date":"2021-07-07","close":41617.9922},{"date":"2021-07-08","close":41058.7383},{"date":"2021-07-09","close":40359.6641},{"date":"2021-07-12","close":40266.4531},{"date":"2021-07-13","close":41431.5742},{"date":"2021-07-14","close":41058.7383},{"date":"2021-07-15","close":40965.5273},{"date":"2021-07-16","close":40359.6641},{"date":"2021-07-19","close":40266.4531},{"date":"2021-07-20","close":40732.5039},{"date":"2021-07-21","close":40359.6641},{"date":"2021-07-22","close":41012.1289},{"date":"2021-07-23","close":41291.7578},{"date":"2021-07-26","close":40452.875},{"date":"2021-07-27","close":39986.8281},{"date":"2021-07-28","close":39427.5703},{"date":"2021-07-29","close":39427.5703},{"date":"2021-07-30","close":39847.0117},{"date":"2021-08-02","close":39800.4102},{"date":"2021-08-03","close":40406.2695},{"date":"2021-08-04","close":41664.5977},{"date":"2021-08-05","close":41804.4102},{"date":"2021-08-06","close":41012.1289},{"date":"2021-08-09","close":40080.0352},{"date":"2021-08-10","close":39847.0117},{"date":"2021-08-11","close":39847.0117},{"date":"2021-08-12","close":39147.9414},{"date":"2021-08-13","close":36491.4766},{"date":"2021-08-17","close":35466.1758},{"date":"2021-08-18","close":36538.082},{"date":"2021-08-19","close":34440.8672},{"date":"2021-08-20","close":34953.5195},{"date":"2021-08-23","close":36351.6641},{"date":"2021-08-24","close":36351.6641},{"date":"2021-08-25","close":35885.6133},{"date":"2021-08-26","close":35792.4062},{"date":"2021-08-27","close":35559.3828},{"date":"2021-08-30","close":36538.082},{"date":"2021-08-31","close":31877.6113},{"date":"2021-09-01","close":30759.0996},{"date":"2021-09-02","close":31877.6113},{"date":"2021-09-03","close":34068.0312},{"date":"2021-09-06","close":34627.2891},{"date":"2021-09-07","close":34114.6406},{"date":"2021-09-08","close":33089.332},{"date":"2021-09-09","close":32203.8438},{"date":"2021-09-10","close":33462.1719},{"date":"2021-09-13","close":33974.8203},{"date":"2021-09-14","close":32902.9141},{"date":"2021-09-15","close":32763.1016},{"date":"2021-09-16","close":32297.0527},{"date":"2021-09-17","close":33135.9375},{"date":"2021-09-23","close":30479.4707},{"date":"2021-09-24","close":30759.0996},{"date":"2021-09-27","close":29454.168},{"date":"2021-09-28","close":28615.2832},{"date":"2021-09-29","close":28149.2344},{"date":"2021-09-30","close":27962.8164},{"date":"2021-10-01","close":26797.7012},{"date":"2021-10-05","close":28149.2344},{"date":"2021-10-06","close":27869.6055},{"date":"2021-10-07","close":29873.6094},{"date":"2021-10-08","close":30898.9121},{"date":"2021-10-12","close":29547.377},{"date":"2021-10-13","close":30199.8418},{"date":"2021-10-14","close":30153.2363},{"date":"2021-10-15","close":31225.1465},{"date":"2021-10-18","close":31131.9355},{"date":"2021-10-19","close":31318.3555},{"date":"2021-10-20","close":31038.7266},{"date":"2021-10-21","close":30293.0527},{"date":"2021-10-22","close":30199.8418},{"date":"2021-10-25","close":30712.4941},{"date":"2021-10-26","close":31131.9355},{"date":"2021-10-27","close":31178.541},{"date":"2021-10-28","close":31038.7266},{"date":"2021-10-29","close":32157.2383},{"date":"2021-11-01","close":31458.1699},{"date":"2021-11-02","close":31924.2188},{"date":"2021-11-03","close":31271.75},{"date":"2021-11-04","close":30013.4238},{"date":"2021-11-05","close":30013.4238},{"date":"2021-11-08","close":30199.8418},{"date":"2021-11-09","close":30432.8652},{"date":"2021-11-10","close":29733.7949},{"date":"2021-11-11","close":30992.1211},{"date":"2021-11-12","close":30526.0742},{"date":"2021-11-15","close":31085.3301},{"date":"2021-11-16","close":31784.4023},{"date":"2021-11-17","close":28382.2578},{"date":"2021-11-18","close":27589.9785},{"date":"2021-11-19","close":26378.2578},{"date":"2021-11-22","close":26471.4668},{"date":"2021-11-23","close":27729.793},{"date":"2021-11-24","close":27683.1875},{"date":"2021-11-25","close":26331.6543},{"date":"2021-11-26","close":25632.582},{"date":"2021-11-29","close":24840.3027},{"date":"2021-11-30","close":23395.5566},{"date":"2021-12-01","close":23675.1855},{"date":"2021-12-02","close":26378.2578},{"date":"2021-12-03","close":28242.4453},{"date":"2021-12-06","close":27823.002},{"date":"2021-12-07","close":26052.0254},{"date":"2021-12-08","close":25679.1875},{"date":"2021-12-09","close":25073.3262},{"date":"2021-12-10","close":24001.418},{"date":"2021-12-13","close":23814.998},{"date":"2021-12-14","close":24281.0449},{"date":"2021-12-15","close":24094.627},{"date":"2021-12-16","close":24980.1172},{"date":"2021-12-17","close":24607.2793},{"date":"2021-12-20","close":24933.5117},{"date":"2021-12-21","close":26890.9102},{"date":"2021-12-22","close":26564.6758},{"date":"2021-12-23","close":25679.1875},{"date":"2021-12-24","close":27077.3301},{"date":"2021-12-27","close":28149.2344},{"date":"2021-12-28","close":30060.0273},{"date":"2021-12-29","close":29780.4004},{"date":"2021-12-30","close":30153.2363},{"date":"2022-01-03","close":30850.0},{"date":"2022-01-04","close":29780.4004},{"date":"2022-01-05","close":30526.0742},{"date":"2022-01-06","close":31877.6113},{"date":"2022-01-07","close":32436.8691},{"date":"2022-01-10","close":32157.2383},{"date":"2022-01-11","close":32436.8691},{"date":"2022-01-12","close":30759.0996},{"date":"2022-01-13","close":29687.1895},{"date":"2022-01-14","close":29920.2148},{"date":"2022-01-17","close":28801.7012},{"date":"2022-01-18","close":28056.0254},{"date":"2022-01-19","close":27310.3496},{"date":"2022-01-20","close":28335.6543},{"date":"2022-01-21","close":27356.9551},{"date":"2022-01-24","close":26890.9102},{"date":"2022-01-25","close":26005.4199},{"date":"2022-01-26","close":26005.4199},{"date":"2022-01-27","close":24560.6738},{"date":"2022-01-28","close":26098.6289},{"date":"2022-02-03","close":26704.4922},{"date":"2022-02-04","close":26890.9102},{"date":"2022-02-07","close":26098.6289},{"date":"2022-02-08","close":26098.6289},{"date":"2022-02-09","close":26098.6289},{"date":"2022-02-10","close":25819.002},{"date":"2022-02-11","close":25259.7461},{"date":"2022-02-14","close":25632.582},{"date":"2022-02-15","close":25306.3516},{"date":"2022-02-16","close":23721.7891},{"date":"2022-02-17","close":23395.5566},{"date":"2022-02-18","close":23442.1621},{"date":"2022-02-21","close":23442.1621},{"date":"2022-02-22","close":23442.1621},{"date":"2022-02-23","close":23442.1621},{"date":"2022-02-24","close":23022.7207},{"date":"2022-02-25","close":23768.3945},{"date":"2022-02-28","close":23768.3945},{"date":"2022-03-02","close":25632.582},{"date":"2022-03-03","close":24048.0234},{"date":"2022-03-04","close":24048.0234},{"date":"2022-03-07","close":24886.9082},{"date":"2022-03-08","close":23675.1855},{"date":"2022-03-10","close":21600.0},{"date":"2022-03-11","close":19527.3672},{"date":"2022-03-14","close":18921.5078},{"date":"2022-03-15","close":18921.5078},{"date":"2022-03-16","close":19387.5527},{"date":"2022-03-17","close":19387.5527},{"date":"2022-03-18","close":19900.2051},{"date":"2022-03-21","close":19900.2051},{"date":"2022-03-22","close":20040.0176},{"date":"2022-03-23","close":20692.4844},{"date":"2022-03-24","close":20273.043},{"date":"2022-03-25","close":20645.8789},{"date":"2022-03-28","close":20179.832},{"date":"2022-03-29","close":20552.6699},{"date":"2022-03-30","close":21018.7168},{"date":"2022-03-31","close":23581.9766},{"date":"2022-04-01","close":23861.6035},{"date":"2022-04-04","close":24234.4414},{"date":"2022-04-05","close":24467.4648},{"date":"2022-04-06","close":23814.998},{"date":"2022-04-07","close":23861.6035},{"date":"2022-04-08","close":24374.2559},{"date":"2022-04-11","close":24187.8359},{"date":"2022-04-12","close":24281.0449},{"date":"2022-04-13","close":24607.2793},{"date":"2022-04-14","close":23908.209},{"date":"2022-04-15","close":22323.6484},{"date":"2022-04-18","close":21671.1836},{"date":"2022-04-19","close":24700.4883},{"date":"2022-04-20","close":23022.7207},{"date":"2022-04-21","close":23442.1621},{"date":"2022-04-22","close":23115.9297},{"date":"2022-04-25","close":22277.0449},{"date":"2022-04-26","close":22603.2773},{"date":"2022-04-27","close":21764.3926},{"date":"2022-04-28","close":21904.2051},{"date":"2022-04-29","close":22416.8574},{"date":"2022-05-02","close":22976.1152},{"date":"2022-05-03","close":24048.0234},{"date":"2022-05-04","close":24607.2793},{"date":"2022-05-06","close":24607.2793},{"date":"2022-05-09","close":26100.0},{"date":"2022-05-10","close":24234.4414},{"date":"2022-05-11","close":24281.0449},{"date":"2022-05-12","close":22836.3008},{"date":"2022-05-13","close":23162.5332},{"date":"2022-05-16","close":22603.2773},{"date":"2022-05-17","close":22230.4395},{"date":"2022-05-18","close":21857.6016},{"date":"2022-05-19","close":20785.6934},{"date":"2022-05-20","close":21484.7637},{"date":"2022-05-23","close":21018.7168},{"date":"2022-05-24","close":20226.4375},{"date":"2022-05-25","close":20319.6465},{"date":"2022-05-26","close":20319.6465},{"date":"2022-05-27","close":20226.4375},{"date":"2022-05-30","close":20459.4609},{"date":"2022-05-31","close":20692.4844},{"date":"2022-06-02","close":21018.7168},{"date":"2022-06-03","close":20832.2988},{"date":"2022-06-07","close":19806.9961},{"date":"2022-06-08","close":19527.3672},{"date":"2022-06-09","close":18968.1133},{"date":"2022-06-10","close":18688.4824},{"date":"2022-06-13","close":17896.2031},{"date":"2022-06-14","close":17802.9941},{"date":"2022-06-15","close":17057.3203},{"date":"2022-06-16","close":16731.0859},{"date":"2022-06-17","close":16404.8535},{"date":"2022-06-20","close":16078.6191},{"date":"2022-06-21","close":16544.666},{"date":"2022-06-22","close":15379.5498},{"date":"2022-06-23","close":15286.3398},{"date":"2022-06-24","close":15892.2012},{"date":"2022-06-27","close":16358.248},{"date":"2022-06-28","close":16218.4346},{"date":"2022-06-29","close":15752.3877},{"date":"2022-06-30","close":15193.1309},{"date":"2022-07-01","close":14913.5029},{"date":"2022-07-04","close":15146.5264},{"date":"2022-07-05","close":16032.0146},{"date":"2022-07-06","close":15426.1543},{"date":"2022-07-07","close":15612.5732},{"date":"2022-07-08","close":15845.5967},{"date":"2022-07-11","close":15845.5967},{"date":"2022-07-12","close":15146.5264},{"date":"2022-07-13","close":15612.5732},{"date":"2022-07-14","close":15426.1543},{"date":"2022-07-15","close":15193.1309},{"date":"2022-07-18","close":16032.0146},{"date":"2022-07-19","close":15985.4102},{"date":"2022-07-20","close":15705.7832},{"date":"2022-07-21","close":16125.2236},{"date":"2022-07-22","close":15892.2012},{"date":"2022-07-25","close":15659.1777},{"date":"2022-07-26","close":15892.2012},{"date":"2022-07-27","close":16078.6191},{"date":"2022-07-28","close":15985.4102},{"date":"2022-07-29","close":16032.0146},{"date":"2022-08-01","close":16032.0146},{"date":"2022-08-02","close":16870.9004},{"date":"2022-08-03","close":16777.6914},{"date":"2022-08-04","close":16870.9004},{"date":"2022-08-05","close":17150.5293},{"date":"2022-08-08","close":16917.5039},{"date":"2022-08-09","close":16870.9004},{"date":"2022-08-10","close":16311.6436},{"date":"2022-08-11","close":16684.4824},{"date":"2022-08-12","close":16777.6914},{"date":"2022-08-16","close":16637.877},{"date":"2022-08-17","close":15985.4102},{"date":"2022-08-18","close":15845.5967},{"date":"2022-08-19","close":15612.5732},{"date":"2022-08-22","close":15332.9443},{"date":"2022-08-23","close":15099.9209},{"date":"2022-08-24","close":15239.7354},{"date":"2022-08-25","close":15472.7588},{"date":"2022-08-26","close":15286.3398},{"date":"2022-08-29","close":14866.8975},{"date":"2022-08-30","close":15379.5498},{"date":"2022-08-31","close":15099.9209},{"date":"2022-09-01","close":14447.4561},{"date":"2022-09-02","close":14913.5029},{"date":"2022-09-05","close":14680.4795},{"date":"2022-09-06","close":14727.084},{"date":"2022-09-07","close":14354.2461},{"date":"2022-09-08","close":14354.2461},{"date":"2022-09-13","close":15193.1309},{"date":"2022-09-14","close":14866.8975},{"date":"2022-09-15","close":15193.1309},{"date":"2022-09-16","close":15006.7119},{"date":"2022-09-19","close":15053.3164},{"date":"2022-09-20","close":16218.4346},{"date":"2022-09-21","close":15938.8057},{"date":"2022-09-22","close":15612.5732},{"date":"2022-09-23","close":15379.5498},{"date":"2022-09-26","close":14773.6885},{"date":"2022-09-27","close":14866.8975},{"date":"2022-09-28","close":14587.2695},{"date":"2022-09-29","close":14680.4795},{"date":"2022-09-30","close":14494.0605},{"date":"2022-10-04","close":15099.9209},{"date":"2022-10-05","close":14866.8975},{"date":"2022-10-06","close":15099.9209},{"date":"2022-10-07","close":14960.1074},{"date":"2022-10-11","close":14167.8271},{"date":"2022-10-12","close":14121.2227},{"date":"2022-10-13","close":15099.9209},{"date":"2022-10-14","close":15612.5732},{"date":"2022-10-17","close":15659.1777},{"date":"2022-10-18","close":15892.2012},{"date":"2022-10-19","close":15426.1543},{"date":"2022-10-20","close":14680.4795},{"date":"2022-10-21","close":14261.0371},{"date":"2022-10-24","close":14727.084},{"date":"2022-10-25","close":14587.2695},{"date":"2022-10-26","close":14354.2461},{"date":"2022-10-27","close":14727.084},{"date":"2022-10-28","close":14354.2461},{"date":"2022-10-31","close":14447.4561},{"date":"2022-11-01","close":14633.874},{"date":"2022-11-02","close":14400.8506},{"date":"2022-11-03","close":13981.4082},{"date":"2022-11-04","close":13515.3613},{"date":"2022-11-07","close":13608.5703},{"date":"2022-11-08","close":14261.0371},{"date":"2022-11-09","close":14214.4326},{"date":"2022-11-10","close":13934.8027},{"date":"2022-11-11","close":15752.3877},{"date":"2022-11-14","close":16032.0146},{"date":"2022-11-15","close":16358.248},{"date":"2022-11-16","close":16171.8301},{"date":"2022-11-17","close":16311.6436},{"date":"2022-11-18","close":17057.3203},{"date":"2022-11-21","close":15798.9922},{"date":"2022-11-22","close":15612.5732},{"date":"2022-11-23","close":16171.8301},{"date":"2022-11-24","close":16498.0625},{"date":"2022-11-25","close":16125.2236},{"date":"2022-11-28","close":15845.5967},{"date":"2022-11-29","close":16311.6436},{"date":"2022-11-30","close":16171.8301},{"date":"2022-12-01","close":16451.457},{"date":"2022-12-02","close":16078.6191},{"date":"2022-12-05","close":16544.666},{"date":"2022-12-06","close":16404.8535},{"date":"2022-12-07","close":17430.1562},{"date":"2022-12-08","close":17709.7852},{"date":"2022-12-09","close":17150.5293},{"date":"2022-12-12","close":16637.877},{"date":"2022-12-13","close":16404.8535},{"date":"2022-12-14","close":17476.7598},{"date":"2022-12-15","close":17476.7598},{"date":"2022-12-16","close":17197.1328},{"date":"2022-12-19","close":17243.7383},{"date":"2022-12-20","close":16731.0859},{"date":"2022-12-21","close":16731.0859},{"date":"2022-12-22","close":16684.4824},{"date":"2022-12-23","close":15752.3877},{"date":"2022-12-26","close":15752.3877},{"date":"2022-12-27","close":15705.7832},{"date":"2022-12-28","close":15798.9922},{"date":"2022-12-29","close":15193.1309},{"date":"2023-01-02","close":15006.7119},{"date":"2023-01-03","close":15053.3164},{"date":"2023-01-04","close":15426.1543},{"date":"2023-01-05","close":15519.3633},{"date":"2023-01-06","close":15659.1777},{"date":"2023-01-09","close":15705.7832},{"date":"2023-01-10","close":15612.5732},{"date":"2023-01-11","close":15705.7832},{"date":"2023-01-12","close":16404.8535},{"date":"2023-01-13","close":16265.0391},{"date":"2023-01-16","close":16358.248},{"date":"2023-01-17","close":16498.0625},{"date":"2023-01-18","close":16218.4346},{"date":"2023-01-19","close":16591.2734},{"date":"2023-01-20","close":16544.666},{"date":"2023-01-25","close":17010.7129},{"date":"2023-01-26","close":17001.3926},{"date":"2023-01-27","close":17234.416},{"date":"2023-01-30","close":16992.0723},{"date":"2023-01-31","close":16544.666},{"date":"2023-02-01","close":16824.2949},{"date":"2023-02-02","close":17486.0801},{"date":"2023-02-03","close":18147.8691},{"date":"2023-02-06","close":18567.3105},{"date":"2023-02-07","close":18781.6914},{"date":"2023-02-08","close":18222.4355},{"date":"2023-02-09","close":18968.1133},{"date":"2023-02-10","close":18213.1152},{"date":"2023-02-13","close":17747.0684},{"date":"2023-02-14","close":17756.3887},{"date":"2023-02-15","close":17439.4746},{"date":"2023-02-16","close":18269.041},{"date":"2023-02-17","close":17812.3145},{"date":"2023-02-20","close":17933.4863},{"date":"2023-02-21","close":17747.0684},{"date":"2023-02-22","close":17430.1562},{"date":"2023-02-23","close":17448.7969},{"date":"2023-02-24","close":17225.0957},{"date":"2023-02-27","close":16637.877},{"date":"2023-02-28","close":16824.2949},{"date":"2023-03-02","close":16498.0625},{"date":"2023-03-03","close":16320.9639},{"date":"2023-03-06","close":16805.6543},{"date":"2023-03-07","close":16637.877},{"date":"2023-03-08","close":16451.457},{"date":"2023-03-09","close":16190.4717},{"date":"2023-03-10","close":15640.5361},{"date":"2023-03-13","close":15538.0049},{"date":"2023-03-14","close":15472.7588},{"date":"2023-03-15","close":15985.4102},{"date":"2023-03-16","close":15556.6475},{"date":"2023-03-17","close":16050.6562},{"date":"2023-03-20","close":16246.3975},{"date":"2023-03-21","close":16460.7773},{"date":"2023-03-22","close":16348.9268},{"date":"2023-03-23","close":16348.9268},{"date":"2023-03-24","close":16507.3809},{"date":"2023-03-27","close":16330.2852},{"date":"2023-03-28","close":16703.123},{"date":"2023-03-29","close":15724.4248},{"date":"2023-03-30","close":16647.1973},{"date":"2023-03-31","close":16749.7285},{"date":"2023-04-03","close":16964.1094},{"date":"2023-04-04","close":16563.3086},{"date":"2023-04-05","close":17178.4922},{"date":"2023-04-06","close":16964.1094},{"date":"2023-04-07","close":16936.1465},{"date":"2023-04-10","close":16731.0859},{"date":"2023-04-11","close":16619.2363},{"date":"2023-04-12","close":16628.5547},{"date":"2023-04-13","close":16470.0996},{"date":"2023-04-14","close":16237.0762},{"date":"2023-04-17","close":15929.4854},{"date":"2023-04-18","close":15938.8057},{"date":"2023-04-19","close":16032.0146},{"date":"2023-04-20","close":15621.8936},{"date":"2023-04-21","close":15239.7354},{"date":"2023-04-24","close":15304.9814},{"date":"2023-04-25","close":15174.4893},{"date":"2023-04-26","close":15379.5498},{"date":"2023-04-27","close":15155.8467},{"date":"2023-04-28","close":14997.3906},{"date":"2023-05-02","close":15249.0557},{"date":"2023-05-03","close":15090.5996},{"date":"2023-05-04","close":15071.959},{"date":"2023-05-08","close":15183.8096},{"date":"2023-05-09","close":15062.6367},{"date":"2023-05-10","close":14978.75},{"date":"2023-05-11","close":15193.1309},{"date":"2023-05-12","close":15249.0557},{"date":"2023-05-15","close":15314.3027},{"date":"2023-05-16","close":15230.4141},{"date":"2023-05-17","close":15379.5498},{"date":"2023-05-18","close":15640.5361},{"date":"2023-05-19","close":15920.1641},{"date":"2023-05-22","close":15920.1641},{"date":"2023-05-23","close":15845.5967},{"date":"2023-05-24","close":15743.0674},{"date":"2023-05-25","close":15593.9316},{"date":"2023-05-26","close":15677.8193},{"date":"2023-05-30","close":15873.5596},{"date":"2023-05-31","close":15938.8057},{"date":"2023-06-01","close":15761.708},{"date":"2023-06-02","close":15752.3877},{"date":"2023-06-05","close":15808.3125},{"date":"2023-06-07","close":15565.9678},{"date":"2023-06-08","close":15547.3262},{"date":"2023-06-09","close":15565.9678},{"date":"2023-06-12","close":16358.248},{"date":"2023-06-13","close":16302.3223},{"date":"2023-06-14","close":16078.6191},{"date":"2023-06-15","close":16106.582},{"date":"2023-06-16","close":16339.6064},{"date":"2023-06-19","close":16143.8672},{"date":"2023-06-20","close":16600.5918},{"date":"2023-06-21","close":16199.793},{"date":"2023-06-22","close":16274.3613},{"date":"2023-06-23","close":16302.3223},{"date":"2023-06-26","close":16404.8535},{"date":"2023-06-27","close":16265.0391},{"date":"2023-06-28","close":16358.248},{"date":"2023-06-29","close":16190.4717},{"date":"2023-06-30","close":15966.7676},{"date":"2023-07-03","close":16358.248},{"date":"2023-07-04","close":16265.0391},{"date":"2023-07-05","close":16078.6191},{"date":"2023-07-06","close":15491.4004},{"date":"2023-07-07","close":15407.5127},{"date":"2023-07-10","close":15249.0557},{"date":"2023-07-11","close":15295.6602},{"date":"2023-07-12","close":15295.6602},{"date":"2023-07-13","close":15463.4385},{"date":"2023-07-14","close":15379.5498},{"date":"2023-07-17","close":15323.623},{"date":"2023-07-18","close":14988.0703},{"date":"2023-07-19","close":14829.6133},{"date":"2023-07-20","close":14633.874},{"date":"2023-07-21","close":14522.0234},{"date":"2023-07-24","close":15174.4893},{"date":"2023-07-25","close":14838.9355},{"date":"2023-07-26","close":13860.2363},{"date":"2023-07-27","close":14382.209},{"date":"2023-07-28","close":14708.4424},{"date":"2023-07-31","close":14512.7021},{"date":"2023-08-01","close":14727.084},{"date":"2023-08-02","close":14587.2695},{"date":"2023-08-03","close":14783.0088},{"date":"2023-08-04","close":15071.959},{"date":"2023-08-07","close":15360.9082},{"date":"2023-08-08","close":15053.3164},{"date":"2023-08-09","close":15071.959},{"date":"2023-08-10","close":15565.9678},{"date":"2023-08-11","close":15360.9082},{"date":"2023-08-14","close":15053.3164},{"date":"2023-08-16","close":14801.6514},{"date":"2023-08-17","close":14997.3906},{"date":"2023-08-18","close":14941.4658},{"date":"2023-08-21","close":14876.2178},{"date":"2023-08-22","close":14904.1816},{"date":"2023-08-23","close":14922.8232},{"date":"2023-08-24","close":14941.4658},{"date":"2023-08-25","close":14932.1455},{"date":"2023-08-28","close":14913.5029},{"date":"2023-08-29","close":15193.1309},{"date":"2023-08-30","close":15323.623},{"date":"2023-08-31","close":15472.7588},{"date":"2023-09-01","close":15743.0674},{"date":"2023-09-04","close":15733.7461},{"date":"2023-09-05","close":15789.6719},{"date":"2023-09-06","close":15556.6475},{"date":"2023-09-07","close":15547.3262},{"date":"2023-09-08","close":15845.5967},{"date":"2023-09-11","close":16022.6943},{"date":"2023-09-12","close":16721.7637},{"date":"2023-09-13","close":16787.0098},{"date":"2023-09-14","close":16917.5039},{"date":"2023-09-15","close":16535.3438},{"date":"2023-09-18","close":17262.3789},{"date":"2023-09-19","close":20273.043},{"date":"2023-09-20","close":19946.8086},{"date":"2023-09-21","close":19340.9492},{"date":"2023-09-22","close":19387.5527},{"date":"2023-09-25","close":19247.7402},{"date":"2023-09-26","close":18874.9023},{"date":"2023-09-27","close":19340.9492},{"date":"2023-10-04","close":18157.1875},{"date":"2023-10-05","close":17877.5605},{"date":"2023-10-06","close":18138.5469},{"date":"2023-10-10","close":17616.5762},{"date":"2023-10-11","close":18502.0645},{"date":"2023-10-12","close":18157.1875},{"date":"2023-10-13","close":17747.0684},{"date":"2023-10-16","close":17131.8867},{"date":"2023-10-17","close":17430.1562},{"date":"2023-10-18","close":17113.2441},{"date":"2023-10-19","close":16591.2734},{"date":"2023-10-20","close":16637.877},{"date":"2023-10-23","close":16693.8008},{"date":"2023-10-24","close":17225.0957},{"date":"2023-10-25","close":17336.9473},{"date":"2023-10-26","close":16870.9004},{"date":"2023-10-27","close":16964.1094},{"date":"2023-10-30","close":16861.5781},{"date":"2023-10-31","close":16684.4824},{"date":"2023-11-01","close":16777.6914},{"date":"2023-11-02","close":17747.0684},{"date":"2023-11-03","close":17430.1562},{"date":"2023-11-06","close":17271.7012},{"date":"2023-11-07","close":17336.9473},{"date":"2023-11-08","close":17374.2305},{"date":"2023-11-09","close":17262.3789},{"date":"2023-11-10","close":17467.4395},{"date":"2023-11-13","close":15127.8848},{"date":"2023-11-14","close":14941.4658},{"date":"2023-11-15","close":14932.1455},{"date":"2023-11-16","close":15202.4512},{"date":"2023-11-17","close":14988.0703},{"date":"2023-11-20","close":15053.3164},{"date":"2023-11-21","close":15258.377},{"date":"2023-11-22","close":15304.9814},{"date":"2023-11-23","close":15472.7588},{"date":"2023-11-24","close":15482.0791},{"date":"2023-11-27","close":15370.2285},{"date":"2023-11-28","close":15407.5127},{"date":"2023-11-29","close":15388.8701},{"date":"2023-11-30","close":15127.8848},{"date":"2023-12-01","close":15118.5635},{"date":"2023-12-04","close":15845.5967},{"date":"2023-12-05","close":15249.0557},{"date":"2023-12-06","close":15752.3877},{"date":"2023-12-07","close":15510.043},{"date":"2023-12-08","close":15398.1914},{"date":"2023-12-11","close":15482.0791},{"date":"2023-12-12","close":15472.7588},{"date":"2023-12-13","close":15528.6836},{"date":"2023-12-14","close":15332.9443},{"date":"2023-12-15","close":15230.4141},{"date":"2023-12-18","close":15472.7588},{"date":"2023-12-19","close":15575.2891},{"date":"2023-12-20","close":15854.917},{"date":"2023-12-21","close":16125.2236},{"date":"2023-12-22","close":16451.457},{"date":"2023-12-26","close":17169.1699},{"date":"2023-12-27","close":17427.8574},{"date":"2023-12-28","close":17150.0098},{"date":"2024-01-02","close":17590.7344},{"date":"2024-01-03","close":17523.668},{"date":"2024-01-04","close":17207.4941},{"date":"2024-01-05","close":17025.4551},{"date":"2024-01-08","close":17006.293},{"date":"2024-01-09","close":16766.7676},{"date":"2024-01-10","close":16594.3086},{"date":"2024-01-11","close":16546.4043},{"date":"2024-01-12","close":16153.584},{"date":"2024-01-15","close":15990.7061},{"date":"2024-01-16","close":15904.4766},{"date":"2024-01-17","close":15569.1416},{"date":"2024-01-18","close":15559.5605},{"date":"2024-01-19","close":15617.0459},{"date":"2024-01-22","close":15894.8965},{"date":"2024-01-23","close":15760.7617},{"date":"2024-01-24","close":15578.7227},{"date":"2024-01-25","close":15463.751},{"date":"2024-01-26","close":15406.2637},{"date":"2024-01-29","close":15406.2637},{"date":"2024-01-30","close":15320.0352},{"date":"2024-01-31","close":15252.9678},{"date":"2024-02-01","close":15137.9961},{"date":"2024-02-02","close":15415.8457},{"date":"2024-02-05","close":15396.6836},{"date":"2024-02-06","close":15224.2246},{"date":"2024-02-07","close":15300.873},{"date":"2024-02-08","close":15425.4268},{"date":"2024-02-13","close":15703.2754},{"date":"2024-02-14","close":15645.79},{"date":"2024-02-15","close":15588.3037},{"date":"2024-02-16","close":15933.2197},{"date":"2024-02-19","close":15808.667},{"date":"2024-02-20","close":15751.1807},{"date":"2024-02-21","close":15846.9912},{"date":"2024-02-22","close":15827.8291},{"date":"2024-02-23","close":16096.0967},{"date":"2024-02-26","close":15904.4766},{"date":"2024-02-27","close":15712.8564},{"date":"2024-02-28","close":16134.4209},{"date":"2024-02-29","close":16613.4727},{"date":"2024-03-04","close":16891.3203},{"date":"2024-03-05","close":16718.8633},{"date":"2024-03-06","close":16987.1309},{"date":"2024-03-07","close":16575.1484},{"date":"2024-03-08","close":16680.5391},{"date":"2024-03-11","close":16680.5391},{"date":"2024-03-12","close":16402.6895},{"date":"2024-03-13","close":16527.2422},{"date":"2024-03-14","close":16527.2422},{"date":"2024-03-15","close":16201.4893},{"date":"2024-03-18","close":16258.9746},{"date":"2024-03-19","close":16048.1914},{"date":"2024-03-20","close":16124.8398},{"date":"2024-03-21","close":16364.3652},{"date":"2024-03-22","close":16383.5283},{"date":"2024-03-25","close":17245.8184},{"date":"2024-03-26","close":17245.8184},{"date":"2024-03-27","close":17906.9082},{"date":"2024-03-28","close":17370.3711},{"date":"2024-03-29","close":17293.7246},{"date":"2024-04-01","close":18002.7168},{"date":"2024-04-02","close":18347.6348},{"date":"2024-04-03","close":18874.5898},{"date":"2024-04-04","close":19047.0469},{"date":"2024-04-05","close":19162.0195},{"date":"2024-04-08","close":18711.7129},{"date":"2024-04-09","close":19736.8809},{"date":"2024-04-11","close":17456.5996},{"date":"2024-04-12","close":17322.4648},{"date":"2024-04-15","close":17044.6172},{"date":"2024-04-16","close":16776.3477},{"date":"2024-04-17","close":16862.5781},{"date":"2024-04-18","close":17207.4941},{"date":"2024-04-19","close":16594.3086},{"date":"2024-04-22","close":17437.4395},{"date":"2024-04-23","close":17609.8965},{"date":"2024-04-24","close":17332.0488},{"date":"2024-04-25","close":17590.7344},{"date":"2024-04-26","close":17312.8848},{"date":"2024-04-29","close":17571.5723},{"date":"2024-04-30","close":16862.5781},{"date":"2024-05-02","close":16862.5781},{"date":"2024-05-03","close":16766.7676},{"date":"2024-05-07","close":17015.875},{"date":"2024-05-08","close":16728.4434},{"date":"2024-05-09","close":16642.2148},{"date":"2024-05-10","close":16565.5664},{"date":"2024-05-13","close":16575.1484},{"date":"2024-05-14","close":16709.2812},{"date":"2024-05-16","close":16651.7969},{"date":"2024-05-17","close":16421.8496},{"date":"2024-05-20","close":16000.2861},{"date":"2024-05-21","close":16115.2598},{"date":"2024-05-22","close":16421.8496},{"date":"2024-05-23","close":16575.1484},{"date":"2024-05-24","close":16306.8789},{"date":"2024-05-27","close":16067.3535},{"date":"2024-05-28","close":16163.1641},{"date":"2024-05-29","close":16000.2861},{"date":"2024-05-30","close":15866.1523},{"date":"2024-05-31","close":15885.3145},{"date":"2024-06-03","close":15856.5713},{"date":"2024-06-04","close":15952.3818},{"date":"2024-06-05","close":15942.8008},{"date":"2024-06-07","close":15760.7617},{"date":"2024-06-10","close":15502.0742},{"date":"2024-06-11","close":15540.3984},{"date":"2024-06-12","close":15329.6162},{"date":"2024-06-13","close":15358.3594},{"date":"2024-06-14","close":15329.6162},{"date":"2024-06-17","close":15128.415},{"date":"2024-06-18","close":15329.6162},{"date":"2024-06-19","close":15003.8613},{"date":"2024-06-20","close":15099.6719},{"date":"2024-06-21","close":15061.3477},{"date":"2024-06-24","close":14898.4707},{"date":"2024-06-25","close":14630.2021},{"date":"2024-06-26","close":14582.2979},{"date":"2024-06-27","close":14170.3145},{"date":"2024-06-28","close":14438.582},{"date":"2024-07-01","close":14543.9736},{"date":"2024-07-02","close":14285.2861},{"date":"2024-07-03","close":14285.2861},{"date":"2024-07-04","close":14179.8945},{"date":"2024-07-05","close":14438.582},{"date":"2024-07-08","close":14476.9062},{"date":"2024-07-09","close":14486.4873},{"date":"2024-07-10","close":14151.1523},{"date":"2024-07-11","close":14007.4365},{"date":"2024-07-12","close":14927.2139},{"date":"2024-07-15","close":15032.6055},{"date":"2024-07-16","close":14879.3086},{"date":"2024-07-17","close":14869.7275},{"date":"2024-07-18","close":14697.2695},{"date":"2024-07-19","close":14927.2139},{"date":"2024-07-22","close":14850.5664},{"date":"2024-07-23","close":14908.0518},{"date":"2024-07-24","close":14936.7939},{"date":"2024-07-25","close":14773.917},{"date":"2024-07-26","close":14726.0127},{"date":"2024-07-29","close":14678.1074},{"date":"2024-07-30","close":14160.7324},{"date":"2024-07-31","close":14438.582},{"date":"2024-08-01","close":14534.3926},{"date":"2024-08-02","close":14064.9229},{"date":"2024-08-05","close":13509.2236},{"date":"2024-08-06","close":13949.9512},{"date":"2024-08-07","close":14246.9619},{"date":"2024-08-08","close":14371.5146},{"date":"2024-08-09","close":14419.4209},{"date":"2024-08-12","close":14658.9453},{"date":"2024-08-13","close":14601.46},{"date":"2024-08-14","close":14639.7832},{"date":"2024-08-16","close":13892.4648},{"date":"2024-08-19","close":13499.6436},{"date":"2024-08-20","close":14112.8281},{"date":"2024-08-21","close":14170.3145},{"date":"2024-08-22","close":13605.0352},{"date":"2024-08-23","close":13796.6543},{"date":"2024-08-26","close":13767.9121},{"date":"2024-08-27","close":13997.8555},{"date":"2024-08-28","close":14208.6377},{"date":"2024-08-29","close":14448.1631},{"date":"2024-08-30","close":14611.04},{"date":"2024-09-02","close":14457.7441},{"date":"2024-09-03","close":14505.6494},{"date":"2024-09-04","close":14371.5146},{"date":"2024-09-05","close":14515.2305},{"date":"2024-09-06","close":14323.6094},{"date":"2024-09-09","close":14678.1074},{"date":"2024-09-10","close":14687.6885},{"date":"2024-09-11","close":14160.7324},{"date":"2024-09-12","close":14390.6768},{"date":"2024-09-13","close":14524.8115},{"date":"2024-09-19","close":15291.292},{"date":"2024-09-20","close":14371.5146},{"date":"2024-09-23","close":14285.2861},{"date":"2024-09-24","close":14199.0576},{"date":"2024-09-25","close":14227.7998},{"date":"2024-09-26","close":14304.4473},{"date":"2024-09-27","close":14266.124},{"date":"2024-09-30","close":14103.2471},{"date":"2024-10-02","close":13892.4648},{"date":"2024-10-04","close":13949.9512},{"date":"2024-10-07","close":13978.6934},{"date":"2024-10-08","close":13796.6543},{"date":"2024-10-10","close":13815.8164},{"date":"2024-10-11","close":13844.5596},{"date":"2024-10-14","close":13729.5869},{"date":"2024-10-15","close":13729.5869},{"date":"2024-10-16","close":13729.5869},{"date":"2024-10-17","close":13432.5762},{"date":"2024-10-18","close":13183.4697},{"date":"2024-10-21","close":12963.1064},{"date":"2024-10-22","close":12781.0674},{"date":"2024-10-23","close":13078.0781},{"date":"2024-10-24","close":13001.4307},{"date":"2024-10-25","close":12809.8105},{"date":"2024-10-28","close":13068.498},{"date":"2024-10-29","close":13355.9287},{"date":"2024-10-30","close":13557.1299},{"date":"2024-10-31","close":14429.001},{"date":"2024-11-01","close":14429.001},{"date":"2024-11-04","close":14381.0967},{"date":"2024-11-05","close":14505.6494},{"date":"2024-11-06","close":14563.1357},{"date":"2024-11-07","close":14994.2812},{"date":"2024-11-08","close":14812.2422},{"date":"2024-11-11","close":14678.1074},{"date":"2024-11-12","close":14208.6377},{"date":"2024-11-13","close":14611.04},{"date":"2024-11-14","close":14429.001},{"date":"2024-11-15","close":13595.4531},{"date":"2024-11-18","close":13509.2236},{"date":"2024-11-19","close":13643.3584},{"date":"2024-11-20","close":13557.1299},{"date":"2024-11-21","close":13509.2236},{"date":"2024-11-22","close":13566.71},{"date":"2024-11-25","close":14179.8945},{"date":"2024-11-26","close":14170.3145},{"date":"2024-11-27","close":14112.8281},{"date":"2024-11-28","close":13988.2754},{"date":"2024-11-29","close":13863.7217},{"date":"2024-12-02","close":13882.8838},{"date":"2024-12-03","close":13863.7217},{"date":"2024-12-04","close":18021.8809},{"date":"2024-12-05","close":17849.4219},{"date":"2024-12-06","close":20120.1211},{"date":"2024-12-09","close":25341.7715},{"date":"2024-12-10","close":25389.6758},{"date":"2024-12-11","close":25389.6758},{"date":"2024-12-12","close":24239.9551},{"date":"2024-12-13","close":27210.0703},{"date":"2024-12-16","close":29557.416},{"date":"2024-12-17","close":30755.043},{"date":"2024-12-18","close":30371.8008},{"date":"2024-12-19","close":28024.4551},{"date":"2024-12-20","close":25245.9609},{"date":"2024-12-23","close":25485.4883},{"date":"2024-12-24","close":26251.9668},{"date":"2024-12-26","close":25772.918},{"date":"2024-12-27","close":25150.1504},{"date":"2024-12-30","close":26491.4941},{"date":"2025-01-02","close":27784.9297},{"date":"2025-01-03","close":27784.9297},{"date":"2025-01-06","close":25341.7715},{"date":"2025-01-07","close":24766.9121},{"date":"2025-01-08","close":24719.0059},{"date":"2025-01-09","close":23665.0938},{"date":"2025-01-10","close":23713.0},{"date":"2025-01-13","close":24096.2402},{"date":"2025-01-14","close":24527.3848},{"date":"2025-01-15","close":21365.6523},{"date":"2025-01-16","close":21078.2227},{"date":"2025-01-17","close":20694.9824},{"date":"2025-01-20","close":21605.1777},{"date":"2025-01-21","close":22036.3223},{"date":"2025-01-22","close":21748.8926},{"date":"2025-01-23","close":21126.127},{"date":"2025-01-24","close":21557.2734},{"date":"2025-01-31","close":20742.8867},{"date":"2025-02-03","close":20455.457},{"date":"2025-02-04","close":21796.7969},{"date":"2025-02-05","close":21413.5586},{"date":"2025-02-06","close":21221.9375},{"date":"2025-02-07","close":22132.1348},{"date":"2025-02-10","close":23281.8555},{"date":"2025-02-11","close":23138.1406},{"date":"2025-02-12","close":23425.5703},{"date":"2025-02-13","close":24383.6699},{"date":"2025-02-14","close":24096.2402},{"date":"2025-02-17","close":24527.3848},{"date":"2025-02-18","close":25198.0566},{"date":"2025-02-19","close":26299.873},{"date":"2025-02-20","close":25437.5801},{"date":"2025-02-21","close":25868.7266},{"date":"2025-02-24","close":25964.5371},{"date":"2025-02-25","close":26731.0176},{"date":"2025-02-26","close":26395.6836},{"date":"2025-02-27","close":26060.3477},{"date":"2025-02-28","close":25964.5371},{"date":"2025-03-04","close":27066.3535},{"date":"2025-03-05","close":27784.9297},{"date":"2025-03-06","close":27784.9297},{"date":"2025-03-07","close":26299.873},{"date":"2025-03-10","close":25868.7266},{"date":"2025-03-11","close":24671.1016},{"date":"2025-03-12","close":25868.7266},{"date":"2025-03-13","close":26060.3477},{"date":"2025-03-14","close":26778.9238},{"date":"2025-03-17","close":27737.0234},{"date":"2025-03-18","close":27497.5},{"date":"2025-03-19","close":26731.0176},{"date":"2025-03-20","close":26023.9531},{"date":"2025-03-21","close":25140.1191},{"date":"2025-03-24","close":24747.3047},{"date":"2025-03-25","close":23372.4551},{"date":"2025-03-26","close":30148.5039},{"date":"2025-03-27","close":27791.6172},{"date":"2025-03-28","close":26220.3594},{"date":"2025-03-31","close":24550.8984},{"date":"2025-04-01","close":29068.2637},{"date":"2025-04-02","close":27742.5156},{"date":"2025-04-03","close":31179.6406},{"date":"2025-04-04","close":34469.4609},{"date":"2025-04-07","close":44044.3125},{"date":"2025-04-08","close":44486.2266},{"date":"2025-04-09","close":45468.2656},{"date":"2025-04-10","close":44633.5352},{"date":"2025-04-11","close":42767.6641},{"date":"2025-04-14","close":42178.4453},{"date":"2025-04-15","close":30197.6055},{"date":"2025-04-16","close":31130.5391},{"date":"2025-04-17","close":32308.9824},{"date":"2025-04-18","close":33340.1211},{"date":"2025-04-21","close":35156.8867},{"date":"2025-04-22","close":35205.9883},{"date":"2025-04-23","close":32750.8984},{"date":"2025-04-24","close":31572.4551},{"date":"2025-04-25","close":32308.9824},{"date":"2025-04-28","close":34420.3594},{"date":"2025-04-29","close":35156.8867},{"date":"2025-04-30","close":38397.6055},{"date":"2025-05-02","close":35500.5977},{"date":"2025-05-07","close":46106.5859},{"date":"2025-05-08","close":47677.8438},{"date":"2025-05-09","close":44191.6172},{"date":"2025-05-12","close":44191.6172},{"date":"2025-05-13","close":43111.3789},{"date":"2025-05-14","close":42522.1562},{"date":"2025-05-15","close":40803.5938},{"date":"2025-05-16","close":44535.3281},{"date":"2025-05-19","close":40803.5938},{"date":"2025-05-20","close":41000.0},{"date":"2025-05-21","close":40901.7969},{"date":"2025-05-22","close":39281.4375},{"date":"2025-05-23","close":39085.0312},{"date":"2025-05-26","close":39526.9453},{"date":"2025-05-27","close":39526.9453},{"date":"2025-05-28","close":41343.7109},{"date":"2025-05-29","close":42865.8672},{"date":"2025-05-30","close":42669.4609},{"date":"2025-06-02","close":44633.5352},{"date":"2025-06-04","close":57940.1211},{"date":"2025-06-05","close":70313.7734},{"date":"2025-06-09","close":73456.2891},{"date":"2025-06-10","close":70019.1641},{"date":"2025-06-11","close":70215.5703},{"date":"2025-06-12","close":67269.4609},{"date":"2025-06-13","close":68546.1094},{"date":"2025-06-16","close":74045.5078},{"date":"2025-06-17","close":75714.9688},{"date":"2025-06-18","close":78857.4844},{"date":"2025-06-19","close":79544.9141},{"date":"2025-06-20","close":62752.0977},{"date":"2025-06-23","close":68251.5},{"date":"2025-06-24","close":69429.9375},{"date":"2025-06-25","close":65403.5938},{"date":"2025-06-26","close":61770.0586},{"date":"2025-06-27","close":61671.8555},{"date":"2025-06-30","close":59904.1914},{"date":"2025-07-01","close":61082.6367},{"date":"2025-07-02","close":59216.7656},{"date":"2025-07-03","close":60002.3945},{"date":"2025-07-04","close":56172.457},{"date":"2025-07-07","close":59904.1914},{"date":"2025-07-08","close":60100.5977},{"date":"2025-07-09","close":58922.1562},{"date":"2025-07-10","close":59118.5625},{"date":"2025-07-11","close":58038.3242},{"date":"2025-07-14","close":56172.457},{"date":"2025-07-15","close":54208.3828},{"date":"2025-07-16","close":54306.5859},{"date":"2025-07-17","close":54011.9766},{"date":"2025-07-18","close":59904.1914},{"date":"2025-07-21","close":59707.7852},{"date":"2025-07-22","close":55976.0469},{"date":"2025-07-23","close":55092.2148},{"date":"2025-07-24","close":53029.9414},{"date":"2025-07-25","close":54110.1797},{"date":"2025-07-28","close":55779.6406},{"date":"2025-07-29","close":57350.8984},{"date":"2025-07-30","close":57350.8984},{"date":"2025-07-31","close":55485.0312},{"date":"2025-08-01","close":50280.2383},{"date":"2025-08-04","close":53422.7539},{"date":"2025-08-05","close":52047.9062},{"date":"2025-08-06","close":51556.8867},{"date":"2025-08-07","close":52637.125},{"date":"2025-08-08","close":51851.4961},{"date":"2025-08-11","close":51655.0898},{"date":"2025-08-12","close":51753.293},{"date":"2025-08-13","close":51262.2773},{"date":"2025-08-14","close":51065.8672},{"date":"2025-08-18","close":50378.4453},{"date":"2025-08-19","close":49887.4258},{"date":"2025-08-20","close":49003.5938},{"date":"2025-08-21","close":48807.1875},{"date":"2025-08-22","close":51262.2773},{"date":"2025-08-25","close":51556.8867},{"date":"2025-08-26","close":51262.2773},{"date":"2025-08-27","close":50574.8516},{"date":"2025-08-28","close":50869.4609},{"date":"2025-08-29","close":49789.2227},{"date":"2025-09-01","close":48351.3008},{"date":"2025-09-02","close":48856.2891},{"date":"2025-09-03","close":49592.8164},{"date":"2025-09-04","close":51065.8672},{"date":"2025-09-05","close":50083.832},{"date":"2025-09-08","close":48954.4922},{"date":"2025-09-09","close":50574.8516},{"date":"2025-09-10","close":51164.0703},{"date":"2025-09-11","close":50476.6484},{"date":"2025-09-12","close":52538.9219},{"date":"2025-09-15","close":49200.0},{"date":"2025-09-16","close":49298.2031},{"date":"2025-09-17","close":48708.9805},{"date":"2025-09-18","close":49200.0},{"date":"2025-09-19","close":50000.0},{"date":"2025-09-22","close":48758.0859},{"date":"2025-09-23","close":47776.0469},{"date":"2025-09-24","close":47677.8438},{"date":"2025-09-25","close":48512.5742},{"date":"2025-09-26","close":46646.707},{"date":"2025-09-29","close":47481.4375},{"date":"2025-09-30","close":46990.418},{"date":"2025-10-01","close":46941.3164},{"date":"2025-10-02","close":47137.7266},{"date":"2025-10-10","close":46057.4844},{"date":"2025-10-13","close":48119.7617},{"date":"2025-10-14","close":50083.832},{"date":"2025-10-15","close":48856.2891},{"date":"2025-10-16","close":48267.0664},{"date":"2025-10-17","close":46843.1133},{"date":"2025-10-20","close":49691.0195},{"date":"2025-10-21","close":49985.6289},{"date":"2025-10-22","close":49887.4258},{"date":"2025-10-23","close":49592.8164},{"date":"2025-10-24","close":49298.2031},{"date":"2025-10-27","close":54601.1992},{"date":"2025-10-28","close":51065.8672},{"date":"2025-10-29","close":50182.0352},{"date":"2025-10-30","close":47726.9453},{"date":"2025-10-31","close":46253.8906},{"date":"2025-11-03","close":48168.8633},{"date":"2025-11-04","close":47579.6406},{"date":"2025-11-05","close":46155.6875},{"date":"2025-11-06","close":45566.4688},{"date":"2025-11-07","close":44731.7383},{"date":"2025-11-10","close":45370.0586},{"date":"2025-11-11","close":44486.2266},{"date":"2025-11-12","close":45075.4492},{"date":"2025-11-13","close":47137.7266},{"date":"2025-11-14","close":45124.5508},{"date":"2025-11-17","close":45075.4492},{"date":"2025-11-18","close":42767.6641},{"date":"2025-11-19","close":43798.8008},{"date":"2025-11-20","close":46204.7891},{"date":"2025-11-21","close":44928.1445},{"date":"2025-11-24","close":44780.8398},{"date":"2025-11-25","close":45566.4688},{"date":"2025-11-26","close":47039.5195},{"date":"2025-11-27","close":48954.4922},{"date":"2025-11-28","close":48070.6602},{"date":"2025-12-01","close":48512.5742},{"date":"2025-12-02","close":49592.8164},{"date":"2025-12-03","close":49052.6953},{"date":"2025-12-04","close":48954.4922},{"date":"2025-12-05","close":49494.6094},{"date":"2025-12-08","close":49101.7969},{"date":"2025-12-09","close":49003.5938},{"date":"2025-12-10","close":49298.2031},{"date":"2025-12-11","close":48561.6758},{"date":"2025-12-12","close":49003.5938},{"date":"2025-12-15","close":47039.5195},{"date":"2025-12-16","close":45271.8555},{"date":"2025-12-17","close":47137.7266},{"date":"2025-12-18","close":46646.707},{"date":"2025-12-19","close":46155.6875},{"date":"2025-12-22","close":46155.6875},{"date":"2025-12-23","close":45664.6719},{"date":"2025-12-24","close":45370.0586},{"date":"2025-12-26","close":45468.2656},{"date":"2025-12-29","close":44928.1445},{"date":"2025-12-30","close":44584.4297},{"date":"2026-01-02","close":46155.6875},{"date":"2026-01-05","close":46499.4023},{"date":"2026-01-06","close":46008.3828},{"date":"2026-01-07","close":43995.2109},{"date":"2026-01-08","close":43405.9883},{"date":"2026-01-09","close":43258.6836},{"date":"2026-01-12","close":46597.6055},{"date":"2026-01-13","close":44338.9219},{"date":"2026-01-14","close":43013.1758},{"date":"2026-01-15","close":44191.6172},{"date":"2026-01-16","close":43111.3789},{"date":"2026-01-19","close":43553.293},{"date":"2026-01-20","close":43258.6836},{"date":"2026-01-21","close":41589.2227},{"date":"2026-01-22","close":40838.5508},{"date":"2026-01-23","close":50085.0117},{"date":"2026-01-26","close":50759.2344},{"date":"2026-01-27","close":54034.0234},{"date":"2026-01-28","close":60776.2383},{"date":"2026-01-29","close":59909.3828},{"date":"2026-01-30","close":60395.2109},{"date":"2026-02-02","close":56074.25},{"date":"2026-02-03","close":59216.7656},{"date":"2026-02-04","close":59314.9688},{"date":"2026-02-05","close":57449.1016},{"date":"2026-02-06","close":54306.5859},{"date":"2026-02-09","close":62064.6719},{"date":"2026-02-10","close":59413.1758},{"date":"2026-02-11","close":58234.7305},{"date":"2026-02-12","close":60395.2109},{"date":"2026-02-13","close":58922.1562},{"date":"2026-02-19","close":60002.3945},{"date":"2026-02-20","close":63439.5195},{"date":"2026-02-23","close":68447.9062},{"date":"2026-02-24","close":68251.5},{"date":"2026-02-25","close":67367.6641},{"date":"2026-02-26","close":66974.8516},{"date":"2026-02-27","close":65600.0},{"date":"2026-03-03","close":61966.4688},{"date":"2026-03-04","close":54601.1992},{"date":"2026-03-05","close":60297.0078},{"date":"2026-03-06","close":63046.707},{"date":"2026-03-09","close":59118.5625},{"date":"2026-03-10","close":68447.9062},{"date":"2026-03-11","close":67269.4609},{"date":"2026-03-12","close":64814.3711},{"date":"2026-03-13","close":65305.3906},{"date":"2026-03-16","close":65600.0},{"date":"2026-03-17","close":59600.0},{"date":"2026-03-18","close":60100.0},{"date":"2026-03-19","close":58500.0},{"date":"2026-03-20","close":57600.0},{"date":"2026-03-23","close":53158.9453},{"date":"2026-03-24","close":54532.0547},{"date":"2026-03-25","close":56395.5586},{"date":"2026-03-26","close":56003.2422},{"date":"2026-03-27","close":55120.5312},{"date":"2026-03-30","close":52374.3125},{"date":"2026-03-31","close":53453.1836},{"date":"2026-04-01","close":55512.8477},{"date":"2026-04-02","close":53943.5781},{"date":"2026-04-03","close":54400.0},{"date":"2026-04-06","close":52374.3125},{"date":"2026-04-07","close":50903.1211},{"date":"2026-04-08","close":54335.8945},{"date":"2026-04-09","close":54335.8945},{"date":"2026-04-10","close":57768.668},{"date":"2026-04-13","close":59828.332},{"date":"2026-04-14","close":58553.3047},{"date":"2026-04-15","close":59534.0938},{"date":"2026-04-16","close":69734.3359},{"date":"2026-04-17","close":66007.3281},{"date":"2026-04-20","close":62476.4727},{"date":"2026-04-21","close":61005.2852},{"date":"2026-04-22","close":60024.4922},{"date":"2026-04-23","close":58847.5391},{"date":"2026-04-24","close":57768.668},{"date":"2026-04-27","close":57964.8281},{"date":"2026-04-28","close":55414.7656},{"date":"2026-04-29","close":54630.1328},{"date":"2026-04-30","close":53355.1016},{"date":"2026-05-04","close":54630.1328},{"date":"2026-05-06","close":54433.9766},{"date":"2026-05-07","close":56984.0352},{"date":"2026-05-08","close":58357.1445},{"date":"2026-05-11","close":61299.5195},{"date":"2026-05-12","close":58553.3047},{"date":"2026-05-13","close":58455.2227},{"date":"2026-05-14","close":60220.6484},{"date":"2026-05-15","close":68655.4609},{"date":"2026-05-18","close":60907.2031},{"date":"2026-05-19","close":62476.4727},{"date":"2026-05-20","close":60122.5703},{"date":"2026-05-21","close":59239.8594},{"date":"2026-05-22","close":58749.4609},{"date":"2026-05-26","close":57572.5117},{"date":"2026-05-27","close":55120.5312},{"date":"2026-05-28","close":56199.4023},{"date":"2026-05-29","close":54335.8945},{"date":"2026-06-01","close":53649.3398},{"date":"2026-06-02","close":54433.9766},{"date":"2026-06-04","close":49137.6953},{"date":"2026-06-05","close":48304.0234},{"date":"2026-06-08","close":45704.9219},{"date":"2026-06-09","close":49824.25},{"date":"2026-06-10","close":48941.5391},{"date":"2026-06-11","close":48892.5},{"date":"2026-06-12","close":48990.5781},{"date":"2026-06-15","close":48402.1016},{"date":"2026-06-16","close":46489.5586},{"date":"2026-06-17","close":47372.2695},{"date":"2026-06-18","close":45655.8828},{"date":"2026-06-19","close":43792.3789},{"date":"2026-06-22","close":42615.4258},{"date":"2026-06-23","close":40212.4844},{"date":"2026-06-24","close":39869.207},{"date":"2026-06-25","close":38692.2578},{"date":"2026-06-26","close":38692.2578},{"date":"2026-06-29","close":42958.7031},{"date":"2026-06-30","close":44773.1719},{"date":"2026-07-01","close":44626.0508},{"date":"2026-07-02","close":45508.7656},{"date":"2026-07-03","close":46146.2812},{"date":"2026-07-06","close":45018.3672},{"date":"2026-07-07","close":44037.5781},{"date":"2026-07-08","close":41046.1602},{"date":"2026-07-09","close":39869.207},{"date":"2026-07-10","close":44037.5781},{"date":"2026-07-13","close":40850.0},{"date":"2026-07-14","close":40850.0},{"date":"2026-07-15","close":42900.0},{"date":"2026-07-16","close":41150.0},{"date":"2026-07-20","close":39400.0},{"date":"2026-07-21","close":40200.0},{"date":"2026-07-22","close":39050.0},{"date":"2026-07-23","close":41350.0},{"date":"2026-07-24","close":40050.0},{"date":"2026-07-27","close":41000.0},{"date":"2026-07-28","close":37650.0},{"date":"2026-07-29","close":35450.0},{"date":"2026-07-30","close":36800.0},{"date":"2026-07-31","close":39700.0},{"date":"2026-08-03","close":39600.0},{"date":"2026-08-04","close":41050.0},{"date":"2026-08-05","close":41750.0},{"date":"2026-08-06","close":43200.0},{"date":"2026-08-07","close":41400.0},{"date":"2026-08-10","close":42600.0},{"date":"2026-08-11","close":43300.0},{"date":"2026-08-12","close":43400.0},{"date":"2026-08-13","close":41200.0},{"date":"2026-08-14","close":39950.0},{"date":"2026-08-18","close":37650.0},{"date":"2026-08-19","close":38950.0},{"date":"2026-08-20","close":40500.0},{"date":"2026-08-21","close":39400.0},{"date":"2026-08-24","close":39400.0},{"date":"2026-08-25","close":39700.0},{"date":"2026-08-26","close":39350.0},{"date":"2026-08-27","close":39450.0},{"date":"2026-08-28","close":40550.0},{"date":"2026-08-31","close":39450.0},{"date":"2026-09-01","close":39550.0},{"date":"2026-09-02","close":37600.0},{"date":"2026-09-03","close":36400.0},{"date":"2026-09-04","close":37800.0},{"date":"2026-09-07","close":37450.0},{"date":"2026-09-08","close":36300.0},{"date":"2026-09-09","close":35950.0},{"date":"2026-09-10","close":36000.0},{"date":"2026-09-11","close":35000.0},{"date":"2026-09-14","close":37450.0},{"date":"2026-09-15","close":37600.0},{"date":"2026-09-16","close":36300.0},{"date":"2026-09-17","close":37400.0},{"date":"2026-09-18","close":37900.0},{"date":"2026-09-21","close":38050.0},{"date":"2026-09-22","close":37750.0},{"date":"2026-09-23","close":36900.0},{"date":"2026-09-28","close":38300.0},{"date":"2026-09-29","close":38150.0},{"date":"2026-09-30","close":37800.0},{"date":"2026-10-01","close":38200.0},{"date":"2026-10-02","close":37800.0},{"date":"2026-10-06","close":37000.0},{"date":"2026-10-07","close":35850.0},{"date":"2026-10-08","close":35800.0},{"date":"2026-10-12","close":34650.0},{"date":"2026-10-13","close":33550.0},{"date":"2026-10-14","close":34150.0},{"date":"2026-10-15","close":31600.0},{"date":"2026-10-16","close":32650.0},{"date":"2026-10-19","close":34850.0},{"date":"2026-10-20","close":34050.0},{"date":"2026-10-21","close":34700.0},{"date":"2026-10-22","close":34600.0},{"date":"2026-10-23","close":33750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5209.0,"foreign_net":12102.0,"institution_net":-6893.0},{"date":"2026-10-21","retail_net":-6358.0,"foreign_net":6404.0,"institution_net":-46.0},{"date":"2026-10-20","retail_net":-3287.0,"foreign_net":1724.0,"institution_net":1563.0},{"date":"2026-10-19","retail_net":-11113.0,"foreign_net":9321.0,"institution_net":1792.0},{"date":"2026-10-16","retail_net":-28660.0,"foreign_net":32666.0,"institution_net":-4006.0},{"date":"2026-10-15","retail_net":-11666.0,"foreign_net":6889.0,"institution_net":4777.0},{"date":"2026-10-14","retail_net":-2566.0,"foreign_net":10584.0,"institution_net":-8018.0},{"date":"2026-10-13","retail_net":-18131.0,"foreign_net":15601.0,"institution_net":2530.0},{"date":"2026-10-12","retail_net":-3339.0,"foreign_net":1848.0,"institution_net":1491.0},{"date":"2026-10-08","retail_net":-9663.0,"foreign_net":30807.0,"institution_net":-21144.0},{"date":"2026-10-07","retail_net":13321.0,"foreign_net":-6186.0,"institution_net":-7135.0},{"date":"2026-10-06","retail_net":16125.0,"foreign_net":-2907.0,"institution_net":-13218.0},{"date":"2026-10-02","retail_net":17599.0,"foreign_net":-3658.0,"institution_net":-13941.0},{"date":"2026-10-01","retail_net":-26232.0,"foreign_net":19492.0,"institution_net":6740.0},{"date":"2026-09-30","retail_net":5930.0,"foreign_net":-2146.0,"institution_net":-3784.0},{"date":"2026-09-29","retail_net":6846.0,"foreign_net":1652.0,"institution_net":-8498.0},{"date":"2026-09-28","retail_net":-16470.0,"foreign_net":20274.0,"institution_net":-3804.0},{"date":"2026-09-23","retail_net":12802.0,"foreign_net":4787.0,"institution_net":-17589.0},{"date":"2026-09-22","retail_net":4720.0,"foreign_net":6952.0,"institution_net":-11672.0},{"date":"2026-09-21","retail_net":-784.0,"foreign_net":6896.0,"institution_net":-6112.0},{"date":"2026-09-18","retail_net":-3295.0,"foreign_net":9917.0,"institution_net":-6622.0},{"date":"2026-09-17","retail_net":-14570.0,"foreign_net":15853.0,"institution_net":-1283.0},{"date":"2026-09-16","retail_net":7017.0,"foreign_net":-4668.0,"institution_net":-2349.0},{"date":"2026-09-15","retail_net":-441.0,"foreign_net":-151.0,"institution_net":592.0},{"date":"2026-09-14","retail_net":60661.0,"foreign_net":-55324.0,"institution_net":-5337.0},{"date":"2026-09-11","retail_net":6860.0,"foreign_net":-549.0,"institution_net":-6311.0},{"date":"2026-09-10","retail_net":4636.0,"foreign_net":-9062.0,"institution_net":4426.0},{"date":"2026-09-09","retail_net":15409.0,"foreign_net":-3212.0,"institution_net":-12197.0},{"date":"2026-09-08","retail_net":12894.0,"foreign_net":-10097.0,"institution_net":-2797.0},{"date":"2026-09-07","retail_net":12519.0,"foreign_net":-5294.0,"institution_net":-7225.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5209.0,"foreign_net":12102.0,"institution_net":-6893.0},"d3":{"retail_net":-14854.0,"foreign_net":20230.0,"institution_net":-5376.0},"d7":{"retail_net":-68859.0,"foreign_net":79690.0,"institution_net":-10831.0},"d14":{"retail_net":-79179.0,"foreign_net":134687.0,"institution_net":-55508.0},"d30":{"retail_net":35555.0,"foreign_net":110515.0,"institution_net":-146070.0}},"analysis":"최근 5일 외국인 순매수 6.22만, 기관 순매수 -7590.00. 30일 누적: 외국인 11.05만, 기관 -14.61만.","foreign_flow":62217.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7590.0},"insider_trades":[],"price_analysis":{"current":34600.0,"low_30d":31200.0,"support":32230.0,"high_30d":41500.0,"change_1d":0.0,"change_7d":-0.6,"change_30d":-4.5,"resistance":40470.0,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.02,"per":7.89,"quarter":"2024-Q2"},{"pbr":1.94,"per":7.58,"quarter":"2024-Q3"},{"pbr":3.54,"per":12.79,"quarter":"2024-Q4"},{"pbr":3.33,"per":10.54,"quarter":"2025-Q1"},{"pbr":7.57,"per":22.45,"quarter":"2025-Q2"},{"pbr":5.21,"per":11.13,"quarter":"2025-Q3"},{"pbr":4.57,"per":8.71,"quarter":"2025-Q4"},{"pbr":5.34,"per":8.75,"quarter":"2026-Q1"},{"pbr":4.21,"per":6.8,"quarter":"2026-Q2"},{"pbr":1.79,"per":5.26,"quarter":"현재"}],"timeline":[{"close":14438.582,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14103.2471,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26491.4941,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24550.8984,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":59904.1914,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":46990.418,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":44584.4297,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":53453.1836,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":44773.1719,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.19,"pbr_5y_low":1.94,"per_5y_avg":10.74,"per_5y_low":6.8,"current_pbr":1.79,"current_per":5.26,"pbr_5y_high":7.57,"per_5y_high":22.45,"pbr_5y_median":4.21,"per_5y_median":8.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +9.9%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 5.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":45.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.02,"per":7.89,"close":14438.582,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.94,"per":7.58,"close":14103.2471,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.54,"per":12.79,"close":26491.4941,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.33,"per":10.54,"close":24550.8984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.57,"per":22.45,"close":59904.1914,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.21,"per":11.13,"close":46990.418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.57,"per":8.71,"close":44584.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.34,"per":8.75,"close":53453.1836,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.21,"per":6.8,"close":44773.1719,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.3배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1543.62,"pbr":null,"per":null,"roa":0.03822508757742602,"roe":0.08005389069002772,"revenue":84596358680.0,"market_cap":null,"net_income":22480210791.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.45511361574836046,"total_assets":588100962371.0,"total_equity":280813469492.0,"profit_margin":0.26573496946878283,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21396277626.0,"operating_margin":0.25292196921778903},{"eps":1608.44,"pbr":3.4,"per":11.98,"roa":0.04381511404076984,"roe":0.08869124469215424,"revenue":76960478043.0,"market_cap":891300000000.0,"net_income":23424134355.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5006845686232687,"total_assets":534613109376.0,"total_equity":264108756578.0,"profit_margin":0.304365759551445,"dividend_yield":1.96,"fiscal_quarter":"Q1","operating_income":24779966851.0,"operating_margin":0.3219830162327569},{"eps":1366.81,"pbr":null,"per":null,"roa":0.03560411296959572,"roe":0.07718528725193645,"revenue":90383997109.0,"market_cap":null,"net_income":19905205421.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4978552505454453,"total_assets":559070392738.0,"total_equity":257888596774.0,"profit_margin":0.22022931113563174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28832195455.0,"operating_margin":0.318996685001985},{"eps":2063.42,"pbr":null,"per":null,"roa":0.05661989455514685,"roe":0.12626985184084655,"revenue":93250286743.0,"market_cap":null,"net_income":30050176405.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4843206904603995,"total_assets":530735294389.0,"total_equity":237983778130.0,"profit_margin":0.3222529115413768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30177163796.0,"operating_margin":0.32361470243162876},{"eps":1069.44,"pbr":null,"per":null,"roa":0.03556879387309489,"roe":0.07457249126197125,"revenue":67214312354.0,"market_cap":null,"net_income":15574561871.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.46381370076078365,"total_assets":437871520934.0,"total_equity":208851301699.0,"profit_margin":0.23171496256590268,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17207317369.0,"operating_margin":0.2560067456819853},{"eps":618.86,"pbr":null,"per":null,"roa":0.02078711686257467,"roe":0.04623883258691481,"revenue":58315077057.0,"market_cap":null,"net_income":9012645334.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4742328040305722,"total_assets":433568800983.0,"total_equity":194915070943.0,"profit_margin":0.15455086040940322,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12682698116.0,"operating_margin":0.21748574735832574},{"eps":469.46,"pbr":null,"per":null,"roa":0.016549842840469113,"roe":0.03456439340161933,"revenue":60042404056.0,"market_cap":null,"net_income":6836950204.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3900674541804859,"total_assets":413112696592.0,"total_equity":197803274733.0,"profit_margin":0.11386869515789796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6065000359.0,"operating_margin":0.10101195070975724},{"eps":510.59,"pbr":null,"per":null,"roa":0.018009850901436173,"roe":0.03871202778663479,"revenue":55576452558.0,"market_cap":null,"net_income":7435890265.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4300309881250194,"total_assets":412879057450.0,"total_equity":192082169035.0,"profit_margin":0.13379569804747524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10113225972.0,"operating_margin":0.18196962034317973},{"eps":729.92,"pbr":null,"per":null,"roa":0.022833252540267003,"roe":0.05644431068111775,"revenue":66407656369.0,"market_cap":null,"net_income":10629996407.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4431137137936481,"total_assets":465548935188.0,"total_equity":188327154300.0,"profit_margin":0.16007184996762253,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13540389378.0,"operating_margin":0.20389801595710036},{"eps":361.21,"pbr":null,"per":null,"roa":0.01193701852703904,"roe":0.03061618112987508,"revenue":54281664400.0,"market_cap":null,"net_income":5260430094.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.34853878854164244,"total_assets":440682075016.0,"total_equity":171818623351.0,"profit_margin":0.09690988941009701,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3695797943.0,"operating_margin":0.06808556782205079},{"eps":259.3,"pbr":null,"per":null,"roa":0.008181642418423543,"roe":0.021814689625487865,"revenue":65319996645.0,"market_cap":null,"net_income":3776208440.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3430168733897981,"total_assets":461546502142.0,"total_equity":173103926979.0,"profit_margin":0.05781090988909374,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":797767631.0,"operating_margin":0.01221322216741213},{"eps":478.76,"pbr":null,"per":null,"roa":0.01239638658382306,"roe":0.042743919262534937,"revenue":70015317166.0,"market_cap":null,"net_income":6972352005.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3688192184686675,"total_assets":562450352597.0,"total_equity":163119155316.0,"profit_margin":0.09958323817157298,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8348186294.0,"operating_margin":0.11923371387731065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1829.19,"per":7.89,"date":"2024-06","close":14438.58,"source":"reported"},{"eps":1829.19,"per":7.89,"date":"2024-07","close":14438.58,"source":"reported"},{"eps":1829.19,"per":7.99,"date":"2024-08","close":14611.04,"source":"reported"},{"eps":1861.02,"per":7.58,"date":"2024-09","close":14103.25,"source":"reported"},{"eps":1861.02,"per":7.75,"date":"2024-10","close":14429.0,"source":"reported"},{"eps":1861.02,"per":7.45,"date":"2024-11","close":13863.72,"source":"reported"},{"eps":2071.18,"per":12.79,"date":"2024-12","close":26491.49,"source":"reported"},{"eps":2071.18,"per":10.02,"date":"2025-01","close":20742.89,"source":"reported"},{"eps":2071.18,"per":12.54,"date":"2025-02","close":25964.54,"source":"reported"},{"eps":2328.83,"per":10.54,"date":"2025-03","close":24550.9,"source":"reported"},{"eps":2328.83,"per":16.49,"date":"2025-04","close":38397.61,"source":"reported"},{"eps":2328.83,"per":18.32,"date":"2025-05","close":42669.46,"source":"reported"},{"eps":2668.35,"per":22.45,"date":"2025-06","close":59904.19,"source":"reported"},{"eps":2668.35,"per":20.79,"date":"2025-07","close":55485.03,"source":"reported"},{"eps":2668.35,"per":18.66,"date":"2025-08","close":49789.22,"source":"reported"},{"eps":4221.18,"per":11.13,"date":"2025-09","close":46990.42,"source":"reported"},{"eps":4221.18,"per":10.96,"date":"2025-10","close":46253.89,"source":"reported"},{"eps":4221.18,"per":11.39,"date":"2025-11","close":48070.66,"source":"reported"},{"eps":5118.53,"per":8.71,"date":"2025-12","close":44584.43,"source":"reported"},{"eps":5118.53,"per":11.8,"date":"2026-01","close":60395.21,"source":"reported"},{"eps":5118.53,"per":12.82,"date":"2026-02","close":65600.0,"source":"reported"},{"eps":6108.11,"per":8.75,"date":"2026-03","close":53453.18,"source":"reported"},{"eps":6108.11,"per":8.74,"date":"2026-04","close":53355.1,"source":"reported"},{"eps":6108.11,"per":8.9,"date":"2026-05","close":54335.89,"source":"reported"},{"eps":6582.29,"per":6.8,"date":"2026-06","close":44773.17,"source":"reported"},{"eps":6582.29,"per":6.03,"date":"2026-07","close":39700.0,"source":"reported"},{"eps":6582.29,"per":5.99,"date":"2026-08","close":39450.0,"source":"reported"},{"eps":6582.29,"per":5.74,"date":"2026-09","close":37800.0,"source":"reported"},{"eps":6582.29,"per":5.13,"date":"2026-10","close":33750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.76,"std":4.52,"count":29,"current":5.13,"lower_1sd":6.24,"upper_1sd":15.28},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코나아이","phase":"above-fold","symbol_resolved":true}