{"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":"2026-10-23T09:32:17.741183+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.4,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-40.4,"direction":"higher_better","percentile":21}],"summary":"매출 +0.4%","percentile":36},"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":48.3,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.4,"direction":"higher_better","percentile":33}],"summary":"RSI 48","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.16,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.98,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.0x","percentile":42}},"signals":[],"summary":"에코프로(086520)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 9.87조. 현재가 72,700원, 전일 대비 -6.7%, 30일 -10.4%. PER 42.6배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 23.17만, 기관 순매도 10.27만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.10%","value_pct":0.1},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":23.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.98,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.1},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-552.3336559953314,"grade":"D","trend":"하락","atr_14":6971.428571428572,"rsi_14":48.323170731707314,"sma_20":84250.0,"sma_60":84136.66666666667,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.3로 중립 구간입니다. MACD(-552.33)가 시그널선(34.09)을 하회합니다(데드크로스). SMA20 84250, SMA60 84137 — 혼조세입니다. 볼린저밴드 74498~94002 (현재 위치 -9%).","bb_lower":74497.76948590734,"bb_upper":94002.23051409266,"macd_signal":34.093588683837325},"change_pct":-6.8,"chart_data":[{"date":"2024-10-23","open":74713,"high":78527,"low":74224,"close":78234,"volume":798432,"rsi_14":35.37,"sma_20":84465.5,"sma_60":84781.05,"sma_120":90445.67},{"date":"2024-10-24","open":79603,"high":80190,"low":75887,"close":76278,"volume":589356,"rsi_14":23.91,"sma_20":84230.05,"sma_60":84529.25,"sma_120":90238.02},{"date":"2024-10-25","open":78918,"high":79408,"low":76082,"close":76474,"volume":528916,"rsi_14":27.2,"sma_20":83641.4,"sma_60":84288.9,"sma_120":89993.57},{"date":"2024-10-28","open":77060,"high":80581,"low":77060,"close":80581,"volume":794454,"rsi_14":32.59,"sma_20":83317.7,"sma_60":84066.53,"sma_120":89800.64},{"date":"2024-10-29","open":80092,"high":80287,"low":77842,"close":79994,"volume":517456,"rsi_14":30.63,"sma_20":82817.35,"sma_60":83860.52,"sma_120":89602.8},{"date":"2024-10-30","open":79505,"high":80385,"low":78429,"close":78625,"volume":391035,"rsi_14":33.07,"sma_20":82268.0,"sma_60":83620.17,"sma_120":89391.88},{"date":"2024-10-31","open":78038,"high":79212,"low":77060,"close":77256,"volume":483702,"rsi_14":33.88,"sma_20":81797.1,"sma_60":83340.57,"sma_120":89186.68},{"date":"2024-11-01","open":75691,"high":78625,"low":75006,"close":78332,"volume":512571,"rsi_14":40.52,"sma_20":81193.75,"sma_60":83141.08,"sma_120":89013.37},{"date":"2024-11-04","open":78625,"high":84981,"low":78136,"close":84102,"volume":1549809,"rsi_14":56.88,"sma_20":81017.15,"sma_60":83016.82,"sma_120":88894.82},{"date":"2024-11-05","open":83514,"high":85960,"low":82536,"close":84786,"volume":748458,"rsi_14":59.48,"sma_20":80767.0,"sma_60":82943.23,"sma_120":88777.1},{"date":"2024-11-06","open":86937,"high":87035,"low":77158,"close":78332,"volume":2028753,"rsi_14":49.23,"sma_20":80168.55,"sma_60":82926.88,"sma_120":88622.58},{"date":"2024-11-07","open":79528,"high":80325,"low":76438,"close":78332,"volume":1116050,"rsi_14":47.76,"sma_20":79663.35,"sma_60":82715.97,"sma_120":88462.35},{"date":"2024-11-08","open":77843,"high":80580,"low":77843,"close":77843,"volume":855802,"rsi_14":48.83,"sma_20":79305.3,"sma_60":82568.82,"sma_120":88336.45},{"date":"2024-11-11","open":77941,"high":79309,"low":74713,"close":74909,"volume":876112,"rsi_14":50.3,"sma_20":78917.8,"sma_60":82438.02,"sma_120":88162.32},{"date":"2024-11-12","open":75496,"high":77255,"low":74616,"close":75496,"volume":781898,"rsi_14":45.36,"sma_20":78667.6,"sma_60":82220.55,"sma_120":87969.38},{"date":"2024-11-13","open":75007,"high":76278,"low":71681,"close":72856,"volume":923010,"rsi_14":44.34,"sma_20":78319.35,"sma_60":81967.13,"sma_120":87763.37},{"date":"2024-11-14","open":73149,"high":74615,"low":67086,"close":67086,"volume":1519061,"rsi_14":36.89,"sma_20":77730.75,"sma_60":81613.97,"sma_120":87509.12},{"date":"2024-11-15","open":64445,"high":66401,"low":60533,"close":63859,"volume":2639787,"rsi_14":26.05,"sma_20":77004.8,"sma_60":81197.03,"sma_120":87255.69},{"date":"2024-11-18","open":63858,"high":67770,"low":63369,"close":66108,"volume":1300705,"rsi_14":31.02,"sma_20":76376.95,"sma_60":80837.33,"sma_120":87013.71},{"date":"2024-11-19","open":66401,"high":67770,"low":64249,"close":67184,"volume":742083,"rsi_14":34.23,"sma_20":75999.25,"sma_60":80562.65,"sma_120":86783.99},{"date":"2024-11-20","open":66890,"high":70312,"low":66107,"close":68455,"volume":712396,"rsi_14":37.84,"sma_20":75508.75,"sma_60":80314.12,"sma_120":86587.78},{"date":"2024-11-21","open":68943,"high":73735,"low":68064,"close":72856,"volume":1316048,"rsi_14":43.07,"sma_20":75337.1,"sma_60":80093.4,"sma_120":86401.39},{"date":"2024-11-22","open":73246,"high":74810,"low":72562,"close":73931,"volume":786343,"rsi_14":35.39,"sma_20":75209.6,"sma_60":79871.03,"sma_120":86245.25},{"date":"2024-11-25","open":75202,"high":80385,"low":74322,"close":77158,"volume":1716910,"rsi_14":39.79,"sma_20":75037.9,"sma_60":79741.87,"sma_120":86152.05},{"date":"2024-11-26","open":77549,"high":84786,"low":76963,"close":77647,"volume":2575054,"rsi_14":48.91,"sma_20":74920.2,"sma_60":79614.33,"sma_120":86064.57},{"date":"2024-11-27","open":78331,"high":80874,"low":76473,"close":76669,"volume":1126735,"rsi_14":49.68,"sma_20":74822.1,"sma_60":79480.27,"sma_120":85933.77},{"date":"2024-11-28","open":78527,"high":79701,"low":77256,"close":78625,"volume":796478,"rsi_14":51.23,"sma_20":74890.8,"sma_60":79423.05,"sma_120":85828.32},{"date":"2024-11-29","open":78332,"high":78430,"low":74420,"close":74420,"volume":815266,"rsi_14":49.26,"sma_20":74694.6,"sma_60":79275.9,"sma_120":85662.36},{"date":"2024-12-02","open":75300,"high":76963,"low":73344,"close":73931,"volume":832857,"rsi_14":47.63,"sma_20":74184.5,"sma_60":79112.4,"sma_120":85457.98},{"date":"2024-12-03","open":74615,"high":75105,"low":71584,"close":72171,"volume":1009789,"rsi_14":48.94,"sma_20":73551.75,"sma_60":78845.88,"sma_120":85182.48},{"date":"2024-12-04","open":70802,"high":72073,"low":69432,"close":69726,"volume":1082206,"rsi_14":54.57,"sma_20":73120.1,"sma_60":78556.48,"sma_120":84917.61},{"date":"2024-12-05","open":70410,"high":70899,"low":67867,"close":68161,"volume":724364,"rsi_14":57.91,"sma_20":72683.55,"sma_60":78298.15,"sma_120":84644.56},{"date":"2024-12-06","open":68748,"high":70215,"low":66890,"close":69237,"volume":1135186,"rsi_14":56.01,"sma_20":72251.9,"sma_60":78087.23,"sma_120":84395.22},{"date":"2024-12-09","open":68454,"high":71290,"low":67476,"close":68553,"volume":1298592,"rsi_14":52.67,"sma_20":71933.05,"sma_60":77959.7,"sma_120":84142.6},{"date":"2024-12-10","open":70606,"high":70997,"low":69432,"close":70020,"volume":820139,"rsi_14":53.03,"sma_20":71658.4,"sma_60":77900.85,"sma_120":83915.33},{"date":"2024-12-11","open":70019,"high":72073,"low":69041,"close":69531,"volume":813788,"rsi_14":42.41,"sma_20":71491.6,"sma_60":77876.32,"sma_120":83702.77},{"date":"2024-12-12","open":70703,"high":70900,"low":68454,"close":69824,"volume":1191902,"rsi_14":40.28,"sma_20":71628.9,"sma_60":77823.98,"sma_120":83517.19},{"date":"2024-12-13","open":69726,"high":70997,"low":69237,"close":70606,"volume":764888,"rsi_14":32.46,"sma_20":71967.35,"sma_60":77743.87,"sma_120":83321.8},{"date":"2024-12-16","open":71193,"high":71486,"low":69237,"close":70020,"volume":706754,"rsi_14":29.69,"sma_20":72163.55,"sma_60":77658.85,"sma_120":83137.86},{"date":"2024-12-17","open":70214,"high":70214,"low":65032,"close":65619,"volume":1359320,"rsi_14":25.11,"sma_20":72085.05,"sma_60":77496.98,"sma_120":82927.76},{"date":"2024-12-18","open":66206,"high":66792,"low":65716,"close":66206,"volume":709294,"rsi_14":20.19,"sma_20":71972.25,"sma_60":77315.5,"sma_120":82734.82},{"date":"2024-12-19","open":64543,"high":66498,"low":64445,"close":64934,"volume":647623,"rsi_14":23.5,"sma_20":71574.9,"sma_60":77047.35,"sma_120":82537.8},{"date":"2024-12-20","open":65129,"high":65716,"low":61707,"close":62294,"volume":872329,"rsi_14":20.98,"sma_20":70991.2,"sma_60":76614.07,"sma_120":82326.88},{"date":"2024-12-23","open":62685,"high":63076,"low":59653,"close":61707,"volume":1011161,"rsi_14":22.28,"sma_20":70216.2,"sma_60":76190.6,"sma_120":82110.24},{"date":"2024-12-24","open":62000,"high":63076,"low":60044,"close":60142,"volume":879498,"rsi_14":23.37,"sma_20":69338.15,"sma_60":75691.9,"sma_120":81876.43},{"date":"2024-12-26","open":60729,"high":60924,"low":57404,"close":57404,"volume":1277301,"rsi_14":21.94,"sma_20":68371.8,"sma_60":75153.97,"sma_120":81602.55},{"date":"2024-12-27","open":57404,"high":58284,"low":55155,"close":55742,"volume":1411141,"rsi_14":15.84,"sma_20":67224.0,"sma_60":74637.3,"sma_120":81332.77},{"date":"2024-12-30","open":55741,"high":58088,"low":55448,"close":56231,"volume":913844,"rsi_14":18.5,"sma_20":66311.65,"sma_60":74066.67,"sma_120":81010.67},{"date":"2025-01-02","open":56328,"high":56426,"low":53883,"close":53982,"volume":935277,"rsi_14":10.58,"sma_20":65311.0,"sma_60":73504.22,"sma_120":80668.94},{"date":"2025-01-03","open":54274,"high":61707,"low":54274,"close":59458,"volume":3104482,"rsi_14":30.12,"sma_20":64673.35,"sma_60":72997.37,"sma_120":80362.38},{"date":"2025-01-06","open":60631,"high":63174,"low":59653,"close":62196,"volume":1601580,"rsi_14":36.27,"sma_20":64295.65,"sma_60":72528.1,"sma_120":80028.82},{"date":"2025-01-07","open":62391,"high":63369,"low":60924,"close":61023,"volume":972863,"rsi_14":32.99,"sma_20":63937.55,"sma_60":72094.82,"sma_120":79711.62},{"date":"2025-01-08","open":60240,"high":64542,"low":60240,"close":63761,"volume":1515886,"rsi_14":39.68,"sma_20":63662.85,"sma_60":71740.02,"sma_120":79427.94},{"date":"2025-01-09","open":63565,"high":64347,"low":61609,"close":63467,"volume":1008311,"rsi_14":45.9,"sma_20":63407.8,"sma_60":71419.55,"sma_120":79154.89},{"date":"2025-01-10","open":63369,"high":63467,"low":61120,"close":61120,"volume":769296,"rsi_14":40.91,"sma_20":62961.4,"sma_60":71095.8,"sma_120":78836.88},{"date":"2025-01-13","open":60631,"high":61609,"low":59165,"close":59165,"volume":753598,"rsi_14":39.93,"sma_20":62441.45,"sma_60":70750.8,"sma_120":78489.43},{"date":"2025-01-14","open":60142,"high":63565,"low":59653,"close":62490,"volume":1240157,"rsi_14":50.33,"sma_20":62073.6,"sma_60":70477.75,"sma_120":78215.56},{"date":"2025-01-15","open":62978,"high":64836,"low":61120,"close":61414,"volume":1039045,"rsi_14":49.51,"sma_20":61612.55,"sma_60":70194.9,"sma_120":77954.77},{"date":"2025-01-16","open":63564,"high":64054,"low":61805,"close":61805,"volume":904720,"rsi_14":52.9,"sma_20":61200.5,"sma_60":69913.67,"sma_120":77668.64},{"date":"2025-01-17","open":61804,"high":62489,"low":60728,"close":60925,"volume":548256,"rsi_14":56.57,"sma_20":60965.05,"sma_60":69683.12,"sma_120":77357.98},{"date":"2025-01-20","open":61315,"high":63760,"low":61315,"close":63272,"volume":1146308,"rsi_14":63.7,"sma_20":60817.9,"sma_60":69432.97,"sma_120":77107.01},{"date":"2025-01-21","open":62293,"high":62685,"low":58676,"close":59556,"volume":1365266,"rsi_14":55.41,"sma_20":60548.15,"sma_60":69153.38,"sma_120":76841.32},{"date":"2025-01-22","open":60337,"high":61512,"low":59947,"close":61512,"volume":741903,"rsi_14":62.38,"sma_20":60508.9,"sma_60":68903.23,"sma_120":76596.07},{"date":"2025-01-23","open":60925,"high":61022,"low":59555,"close":59751,"volume":491411,"rsi_14":50.55,"sma_20":60410.8,"sma_60":68554.97,"sma_120":76310.75},{"date":"2025-01-24","open":60240,"high":60337,"low":59164,"close":59654,"volume":458216,"rsi_14":44.72,"sma_20":60386.3,"sma_60":68214.88,"sma_120":76037.7},{"date":"2025-01-31","open":59654,"high":60631,"low":58871,"close":59654,"volume":464739,"rsi_14":47.01,"sma_20":60499.15,"sma_60":67897.68,"sma_120":75758.93},{"date":"2025-02-03","open":58382,"high":58772,"low":55643,"close":55937,"volume":865953,"rsi_14":33.61,"sma_20":60508.95,"sma_60":67541.25,"sma_120":75440.91},{"date":"2025-02-04","open":57306,"high":60826,"low":57111,"close":57991,"volume":1048442,"rsi_14":39.31,"sma_20":60597.25,"sma_60":67201.17,"sma_120":75171.12},{"date":"2025-02-05","open":58089,"high":59653,"low":58089,"close":58969,"volume":451829,"rsi_14":45.57,"sma_20":60847.4,"sma_60":66780.97,"sma_120":74898.89},{"date":"2025-02-06","open":59849,"high":59946,"low":57990,"close":58382,"volume":529637,"rsi_14":48.29,"sma_20":60793.45,"sma_60":66339.52,"sma_120":74641.38},{"date":"2025-02-07","open":58578,"high":61217,"low":57501,"close":58578,"volume":815959,"rsi_14":40.1,"sma_20":60612.0,"sma_60":66009.25,"sma_120":74468.07},{"date":"2025-02-10","open":57599,"high":59262,"low":56719,"close":58773,"volume":723792,"rsi_14":43.0,"sma_20":60499.2,"sma_60":65706.77,"sma_120":74211.37},{"date":"2025-02-11","open":59066,"high":59848,"low":57893,"close":58284,"volume":740270,"rsi_14":40.72,"sma_20":60224.5,"sma_60":65379.75,"sma_120":73974.28},{"date":"2025-02-12","open":57795,"high":59653,"low":57697,"close":58284,"volume":662519,"rsi_14":42.7,"sma_20":59964.5,"sma_60":65101.78,"sma_120":73769.9},{"date":"2025-02-13","open":58773,"high":61022,"low":58676,"close":60534,"volume":1240238,"rsi_14":42.39,"sma_20":59935.1,"sma_60":64851.63,"sma_120":73536.09},{"date":"2025-02-14","open":60533,"high":60533,"low":59164,"close":59360,"volume":609771,"rsi_14":49.37,"sma_20":59944.95,"sma_60":64626.0,"sma_120":73296.57},{"date":"2025-02-17","open":59555,"high":62196,"low":58968,"close":60925,"volume":1232488,"rsi_14":48.05,"sma_20":59866.45,"sma_60":64522.98,"sma_120":73068.48},{"date":"2025-02-18","open":61707,"high":61805,"low":59849,"close":60436,"volume":544070,"rsi_14":52.48,"sma_20":59817.4,"sma_60":64465.77,"sma_120":72831.4},{"date":"2025-02-19","open":60729,"high":63467,"low":60631,"close":62392,"volume":1580814,"rsi_14":58.75,"sma_20":59846.85,"sma_60":64403.63,"sma_120":72620.48},{"date":"2025-02-20","open":62782,"high":63369,"low":61706,"close":61903,"volume":1067780,"rsi_14":56.97,"sma_20":59895.9,"sma_60":64315.33,"sma_120":72438.99},{"date":"2025-02-21","open":62881,"high":67281,"low":62293,"close":65717,"volume":2709527,"rsi_14":80.12,"sma_20":60018.5,"sma_60":64269.55,"sma_120":72291.83},{"date":"2025-02-24","open":65031,"high":67086,"low":64543,"close":67086,"volume":1479965,"rsi_14":79.25,"sma_20":60396.2,"sma_60":64173.08,"sma_120":72133.24},{"date":"2025-02-25","open":66694,"high":66988,"low":63760,"close":63956,"volume":996683,"rsi_14":64.09,"sma_20":60518.8,"sma_60":64006.3,"sma_120":71938.67},{"date":"2025-02-26","open":63075,"high":66988,"low":62978,"close":66988,"volume":1127369,"rsi_14":71.36,"sma_20":60881.8,"sma_60":63836.27,"sma_120":71789.07},{"date":"2025-02-27","open":66831,"high":68030,"low":65633,"close":65832,"volume":623392,"rsi_14":66.74,"sma_20":61184.7,"sma_60":63636.38,"sma_120":71625.36},{"date":"2025-02-28","open":64933,"high":65133,"low":61037,"close":62136,"volume":1276060,"rsi_14":56.53,"sma_20":61302.6,"sma_60":63391.18,"sma_120":71435.73},{"date":"2025-03-04","open":61836,"high":62036,"low":57741,"close":58040,"volume":1255916,"rsi_14":49.35,"sma_20":61401.9,"sma_60":63044.95,"sma_120":71234.0},{"date":"2025-03-05","open":58740,"high":60338,"low":58140,"close":58839,"volume":728668,"rsi_14":50.74,"sma_20":61438.2,"sma_60":62782.37,"sma_120":71029.13},{"date":"2025-03-06","open":59639,"high":60638,"low":58440,"close":58640,"volume":713885,"rsi_14":46.27,"sma_20":61415.45,"sma_60":62524.62,"sma_120":70818.51},{"date":"2025-03-07","open":57940,"high":59938,"low":57541,"close":59439,"volume":628569,"rsi_14":49.91,"sma_20":61462.1,"sma_60":62309.63,"sma_120":70577.76},{"date":"2025-03-10","open":59339,"high":60837,"low":58540,"close":59938,"volume":675281,"rsi_14":47.83,"sma_20":61523.95,"sma_60":62143.87,"sma_120":70350.18},{"date":"2025-03-11","open":57940,"high":58839,"low":57341,"close":58240,"volume":560531,"rsi_14":45.68,"sma_20":61491.0,"sma_60":61975.92,"sma_120":70137.03},{"date":"2025-03-12","open":58640,"high":59239,"low":58240,"close":58939,"volume":371180,"rsi_14":43.01,"sma_20":61517.6,"sma_60":61801.65,"sma_120":69944.44},{"date":"2025-03-13","open":59838,"high":60138,"low":57341,"close":57341,"volume":786331,"rsi_14":41.23,"sma_20":61464.2,"sma_60":61612.17,"sma_120":69785.93},{"date":"2025-03-14","open":57641,"high":59739,"low":56542,"close":59739,"volume":839738,"rsi_14":37.92,"sma_20":61417.95,"sma_60":61438.15,"sma_120":69669.5},{"date":"2025-03-17","open":59539,"high":60138,"low":58140,"close":59838,"volume":736327,"rsi_14":34.64,"sma_20":61435.55,"sma_60":61273.98,"sma_120":69575.15},{"date":"2025-03-18","open":60238,"high":61237,"low":59239,"close":60138,"volume":723594,"rsi_14":40.68,"sma_20":61389.7,"sma_60":61109.92,"sma_120":69466.95},{"date":"2025-03-19","open":59938,"high":60638,"low":59639,"close":60138,"volume":485981,"rsi_14":30.77,"sma_20":61368.35,"sma_60":60932.77,"sma_120":69338.32},{"date":"2025-03-20","open":61237,"high":62036,"low":60138,"close":60338,"volume":647273,"rsi_14":33.92,"sma_20":61258.9,"sma_60":60768.75,"sma_120":69213.8},{"date":"2025-03-21","open":60638,"high":62935,"low":58740,"close":61037,"volume":1114255,"rsi_14":46.1,"sma_20":61209.0,"sma_60":60689.98,"sma_120":69093.48},{"date":"2025-03-24","open":61537,"high":61637,"low":59739,"close":59838,"volume":334204,"rsi_14":58.04,"sma_20":60907.8,"sma_60":60581.4,"sma_120":68948.45},{"date":"2025-03-25","open":60538,"high":61037,"low":58440,"close":58640,"volume":351477,"rsi_14":49.14,"sma_20":60477.9,"sma_60":60474.08,"sma_120":68760.72},{"date":"2025-03-26","open":59139,"high":60138,"low":58440,"close":59739,"volume":337180,"rsi_14":54.4,"sma_20":60260.0,"sma_60":60429.23,"sma_120":68521.65},{"date":"2025-03-27","open":59039,"high":59539,"low":57841,"close":58140,"volume":217694,"rsi_14":45.11,"sma_20":59810.0,"sma_60":60367.53,"sma_120":68279.07},{"date":"2025-03-28","open":58040,"high":58440,"low":56442,"close":56742,"volume":330740,"rsi_14":38.73,"sma_20":59355.0,"sma_60":60308.67,"sma_120":68000.28},{"date":"2025-03-31","open":54444,"high":55443,"low":49449,"close":49599,"volume":2218093,"rsi_14":27.99,"sma_20":58727.5,"sma_60":60176.42,"sma_120":67665.19},{"date":"2025-04-01","open":50049,"high":50448,"low":48250,"close":48450,"volume":1263977,"rsi_14":23.88,"sma_20":58247.5,"sma_60":60052.78,"sma_120":67345.04},{"date":"2025-04-02","open":49000,"high":49399,"low":46452,"close":47152,"volume":936573,"rsi_14":24.24,"sma_20":57662.5,"sma_60":59899.32,"sma_120":66982.99},{"date":"2025-04-03","open":45253,"high":48650,"low":45104,"close":47801,"volume":1006606,"rsi_14":16.9,"sma_20":57120.0,"sma_60":59794.28,"sma_120":66649.25},{"date":"2025-04-04","open":46952,"high":53845,"low":46952,"close":52046,"volume":2781441,"rsi_14":32.43,"sma_20":56750.0,"sma_60":59668.52,"sma_120":66332.94},{"date":"2025-04-07","open":50348,"high":52446,"low":49499,"close":49599,"volume":1021352,"rsi_14":28.34,"sma_20":56232.5,"sma_60":59456.15,"sma_120":65992.12},{"date":"2025-04-08","open":51447,"high":51447,"low":49199,"close":49599,"volume":584098,"rsi_14":28.34,"sma_20":55800.0,"sma_60":59263.4,"sma_120":65679.11},{"date":"2025-04-09","open":48650,"high":50348,"low":47601,"close":47751,"volume":682920,"rsi_14":25.77,"sma_20":55240.0,"sma_60":58994.03,"sma_120":65367.03},{"date":"2025-04-10","open":51547,"high":52346,"low":50448,"close":52346,"volume":1014895,"rsi_14":35.45,"sma_20":54990.0,"sma_60":58806.23,"sma_120":65112.89},{"date":"2025-04-11","open":50748,"high":51747,"low":49799,"close":50848,"volume":502159,"rsi_14":35.1,"sma_20":54545.0,"sma_60":58632.68,"sma_120":64864.24},{"date":"2025-04-14","open":51347,"high":52946,"low":50748,"close":51147,"volume":516320,"rsi_14":37.2,"sma_20":54110.0,"sma_60":58496.83,"sma_120":64623.82},{"date":"2025-04-15","open":50948,"high":51247,"low":49649,"close":49749,"volume":577462,"rsi_14":33.11,"sma_20":53590.0,"sma_60":58282.05,"sma_120":64379.9},{"date":"2025-04-16","open":49949,"high":50348,"low":47951,"close":48001,"volume":537868,"rsi_14":32.94,"sma_20":52982.5,"sma_60":58056.08,"sma_120":64125.49},{"date":"2025-04-17","open":47701,"high":48750,"low":47701,"close":48350,"volume":382780,"rsi_14":35.37,"sma_20":52382.5,"sma_60":57829.42,"sma_120":63871.54},{"date":"2025-04-18","open":48500,"high":48800,"low":47451,"close":47951,"volume":406238,"rsi_14":46.24,"sma_20":51727.5,"sma_60":57610.8,"sma_120":63646.96},{"date":"2025-04-21","open":47501,"high":48400,"low":47301,"close":47351,"volume":359895,"rsi_14":47.43,"sma_20":51102.5,"sma_60":57342.93,"sma_120":63387.95},{"date":"2025-04-22","open":47102,"high":48250,"low":46752,"close":47201,"volume":360719,"rsi_14":50.12,"sma_20":50530.0,"sma_60":57134.7,"sma_120":63144.04},{"date":"2025-04-23","open":48200,"high":49699,"low":47951,"close":49549,"volume":720360,"rsi_14":53.99,"sma_20":50020.0,"sma_60":56932.93,"sma_120":62918.08},{"date":"2025-04-24","open":50348,"high":50548,"low":49149,"close":50049,"volume":538866,"rsi_14":44.51,"sma_20":49615.0,"sma_60":56768.93,"sma_120":62661.95},{"date":"2025-04-25","open":50448,"high":52446,"low":49849,"close":50948,"volume":852234,"rsi_14":54.05,"sma_20":49325.0,"sma_60":56621.57,"sma_120":62418.22},{"date":"2025-04-28","open":51947,"high":54044,"low":51247,"close":51447,"volume":909029,"rsi_14":55.39,"sma_20":49417.5,"sma_60":56482.53,"sma_120":62190.11},{"date":"2025-04-29","open":52246,"high":52446,"low":49949,"close":51048,"volume":489857,"rsi_14":60.51,"sma_20":49547.5,"sma_60":56398.97,"sma_120":61970.11},{"date":"2025-04-30","open":51247,"high":51247,"low":49599,"close":50948,"volume":796552,"rsi_14":43.75,"sma_20":49737.5,"sma_60":56279.4,"sma_120":61740.28},{"date":"2025-05-02","open":49949,"high":50848,"low":49449,"close":50148,"volume":375866,"rsi_14":46.67,"sma_20":49855.0,"sma_60":56130.15,"sma_120":61455.56},{"date":"2025-05-07","open":50548,"high":50848,"low":47901,"close":48350,"volume":742958,"rsi_14":38.33,"sma_20":49670.0,"sma_60":55960.7,"sma_120":61150.11},{"date":"2025-05-08","open":48400,"high":49050,"low":47951,"close":48600,"volume":487153,"rsi_14":44.7,"sma_20":49620.0,"sma_60":55792.15,"sma_120":60900.7},{"date":"2025-05-09","open":48850,"high":48950,"low":47002,"close":47102,"volume":523288,"rsi_14":45.75,"sma_20":49495.0,"sma_60":55595.33,"sma_120":60651.05},{"date":"2025-05-12","open":47401,"high":47701,"low":47102,"close":47651,"volume":522658,"rsi_14":46.76,"sma_20":49490.0,"sma_60":55415.87,"sma_120":60397.81},{"date":"2025-05-13","open":48200,"high":49050,"low":46852,"close":46902,"volume":583073,"rsi_14":45.29,"sma_20":49217.5,"sma_60":55223.9,"sma_120":60162.84},{"date":"2025-05-14","open":46952,"high":47152,"low":44904,"close":46852,"volume":897935,"rsi_14":47.64,"sma_20":49017.5,"sma_60":54993.48,"sma_120":59922.56},{"date":"2025-05-15","open":46652,"high":46752,"low":45603,"close":45603,"volume":370852,"rsi_14":43.16,"sma_20":48740.0,"sma_60":54761.85,"sma_120":59693.93},{"date":"2025-05-16","open":45603,"high":45903,"low":44005,"close":44005,"volume":535686,"rsi_14":24.66,"sma_20":48452.5,"sma_60":54477.4,"sma_120":59500.19},{"date":"2025-05-19","open":43106,"high":44454,"low":43056,"close":44055,"volume":480217,"rsi_14":21.43,"sma_20":48255.0,"sma_60":54201.95,"sma_120":59333.86},{"date":"2025-05-20","open":44254,"high":44404,"low":40958,"close":41158,"volume":848559,"rsi_14":10.8,"sma_20":47895.0,"sma_60":53845.47,"sma_120":59124.55},{"date":"2025-05-21","open":41108,"high":42506,"low":40958,"close":40958,"volume":640834,"rsi_14":6.97,"sma_20":47545.0,"sma_60":53493.83,"sma_120":58904.58},{"date":"2025-05-22","open":41008,"high":41907,"low":39559,"close":41258,"volume":845782,"rsi_14":9.5,"sma_20":47240.0,"sma_60":53083.43,"sma_120":58676.49},{"date":"2025-05-23","open":41507,"high":41757,"low":39160,"close":39260,"volume":764511,"rsi_14":8.21,"sma_20":46842.5,"sma_60":52616.8,"sma_120":58394.94},{"date":"2025-05-26","open":39010,"high":40608,"low":39010,"close":39459,"volume":838977,"rsi_14":10.07,"sma_20":46337.5,"sma_60":52205.83,"sma_120":58106.07},{"date":"2025-05-27","open":39160,"high":39409,"low":37711,"close":38311,"volume":665029,"rsi_14":10.59,"sma_20":45750.0,"sma_60":51725.0,"sma_120":57780.63},{"date":"2025-05-28","open":38710,"high":41357,"low":38311,"close":40858,"volume":1423135,"rsi_14":24.25,"sma_20":45245.0,"sma_60":51308.33,"sma_120":57472.36},{"date":"2025-05-29","open":41058,"high":44205,"low":40059,"close":43006,"volume":2143367,"rsi_14":36.94,"sma_20":44822.5,"sma_60":50989.17,"sma_120":57190.18},{"date":"2025-05-30","open":42656,"high":43156,"low":41407,"close":42756,"volume":1271592,"rsi_14":34.09,"sma_20":44407.5,"sma_60":50734.17,"sma_120":56889.56},{"date":"2025-06-02","open":42856,"high":44654,"low":41857,"close":42057,"volume":882100,"rsi_14":34.2,"sma_20":43962.5,"sma_60":50454.17,"sma_120":56618.27},{"date":"2025-06-04","open":43006,"high":45054,"low":43006,"close":43655,"volume":1327121,"rsi_14":40.53,"sma_20":43637.5,"sma_60":50204.17,"sma_120":56364.39},{"date":"2025-06-05","open":43755,"high":45703,"low":43006,"close":45303,"volume":908761,"rsi_14":49.13,"sma_20":43485.0,"sma_60":49968.33,"sma_120":56138.98},{"date":"2025-06-09","open":44804,"high":45204,"low":43505,"close":44254,"volume":675804,"rsi_14":50.75,"sma_20":43267.5,"sma_60":49706.67,"sma_120":55925.27},{"date":"2025-06-10","open":44754,"high":44954,"low":43555,"close":44155,"volume":535924,"rsi_14":50.3,"sma_20":43120.0,"sma_60":49471.67,"sma_120":55723.79},{"date":"2025-06-11","open":44504,"high":45303,"low":44105,"close":44404,"volume":613754,"rsi_14":61.48,"sma_20":42957.5,"sma_60":49229.17,"sma_120":55515.41},{"date":"2025-06-12","open":44205,"high":46452,"low":44205,"close":44754,"volume":1236590,"rsi_14":63.29,"sma_20":42850.0,"sma_60":49019.17,"sma_120":55315.67},{"date":"2025-06-13","open":44504,"high":44654,"low":42506,"close":42806,"volume":707979,"rsi_14":54.86,"sma_20":42647.5,"sma_60":48736.67,"sma_120":55087.41},{"date":"2025-06-16","open":42107,"high":43056,"low":41507,"close":42057,"volume":452980,"rsi_14":59.52,"sma_20":42470.0,"sma_60":48440.0,"sma_120":54856.99},{"date":"2025-06-17","open":42306,"high":42956,"low":41357,"close":41507,"volume":560646,"rsi_14":56.81,"sma_20":42345.0,"sma_60":48129.17,"sma_120":54619.54},{"date":"2025-06-18","open":41657,"high":42706,"low":41457,"close":41757,"volume":460963,"rsi_14":62.19,"sma_20":42230.0,"sma_60":47822.5,"sma_120":54377.63},{"date":"2025-06-19","open":42157,"high":42506,"low":41058,"close":41258,"volume":515442,"rsi_14":51.65,"sma_20":42235.0,"sma_60":47504.17,"sma_120":54136.46},{"date":"2025-06-20","open":41357,"high":44754,"low":40958,"close":44205,"volume":1571903,"rsi_14":54.65,"sma_20":42397.5,"sma_60":47223.33,"sma_120":53956.66},{"date":"2025-06-23","open":42956,"high":43305,"low":42057,"close":42806,"volume":649456,"rsi_14":50.18,"sma_20":42475.0,"sma_60":46939.17,"sma_120":53760.28},{"date":"2025-06-24","open":44254,"high":50448,"low":44254,"close":48850,"volume":3519746,"rsi_14":67.53,"sma_20":42955.0,"sma_60":46775.83,"sma_120":53624.96},{"date":"2025-06-25","open":48400,"high":48600,"low":47301,"close":47951,"volume":970352,"rsi_14":61.5,"sma_20":43380.0,"sma_60":46579.17,"sma_120":53504.2},{"date":"2025-06-26","open":48850,"high":49050,"low":46802,"close":47301,"volume":787823,"rsi_14":55.65,"sma_20":43830.0,"sma_60":46398.33,"sma_120":53382.93},{"date":"2025-06-27","open":47251,"high":47451,"low":44604,"close":44904,"volume":807129,"rsi_14":51.71,"sma_20":44032.5,"sma_60":46200.83,"sma_120":53254.75},{"date":"2025-06-30","open":45204,"high":46252,"low":44604,"close":45104,"volume":584486,"rsi_14":52.48,"sma_20":44137.5,"sma_60":46125.83,"sma_120":53151.12},{"date":"2025-07-01","open":45204,"high":46402,"low":44704,"close":45453,"volume":708583,"rsi_14":52.73,"sma_20":44272.5,"sma_60":46075.83,"sma_120":53064.31},{"date":"2025-07-02","open":45104,"high":45653,"low":44654,"close":45603,"volume":405636,"rsi_14":52.23,"sma_20":44450.0,"sma_60":46050.0,"sma_120":52974.66},{"date":"2025-07-03","open":46302,"high":48500,"low":46003,"close":48051,"volume":1347139,"rsi_14":63.43,"sma_20":44670.0,"sma_60":46054.17,"sma_120":52924.22},{"date":"2025-07-04","open":47501,"high":47651,"low":46552,"close":46802,"volume":557597,"rsi_14":61.85,"sma_20":44745.0,"sma_60":45966.67,"sma_120":52817.59},{"date":"2025-07-07","open":47251,"high":47801,"low":45104,"close":45154,"volume":566169,"rsi_14":58.63,"sma_20":44790.0,"sma_60":45892.5,"sma_120":52674.32},{"date":"2025-07-08","open":45154,"high":45853,"low":44454,"close":44854,"volume":448922,"rsi_14":57.31,"sma_20":44825.0,"sma_60":45813.33,"sma_120":52538.37},{"date":"2025-07-09","open":45353,"high":45753,"low":44504,"close":44754,"volume":381876,"rsi_14":58.41,"sma_20":44842.5,"sma_60":45763.33,"sma_120":52378.68},{"date":"2025-07-10","open":45204,"high":45303,"low":44604,"close":45253,"volume":460539,"rsi_14":52.86,"sma_20":44867.5,"sma_60":45645.0,"sma_120":52225.62},{"date":"2025-07-11","open":45753,"high":48200,"low":45603,"close":47152,"volume":1483975,"rsi_14":61.54,"sma_20":45085.0,"sma_60":45583.33,"sma_120":52108.01},{"date":"2025-07-14","open":47751,"high":49249,"low":46352,"close":47751,"volume":970963,"rsi_14":45.9,"sma_20":45370.0,"sma_60":45526.67,"sma_120":52011.75},{"date":"2025-07-15","open":47601,"high":48051,"low":46952,"close":47152,"volume":515420,"rsi_14":46.95,"sma_20":45652.5,"sma_60":45483.33,"sma_120":51882.69},{"date":"2025-07-16","open":46952,"high":47401,"low":46003,"close":46053,"volume":374233,"rsi_14":45.39,"sma_20":45867.5,"sma_60":45450.83,"sma_120":51753.46},{"date":"2025-07-17","open":47102,"high":48250,"low":46153,"close":46552,"volume":627501,"rsi_14":57.08,"sma_20":46132.5,"sma_60":45420.83,"sma_120":51625.12},{"date":"2025-07-18","open":47451,"high":49499,"low":47301,"close":48400,"volume":2148618,"rsi_14":62.41,"sma_20":46342.5,"sma_60":45428.33,"sma_120":51519.57},{"date":"2025-07-21","open":48600,"high":50148,"low":48250,"close":49549,"volume":1147605,"rsi_14":64.54,"sma_20":46680.0,"sma_60":45465.0,"sma_120":51403.97},{"date":"2025-07-22","open":50148,"high":50248,"low":47601,"close":47651,"volume":878043,"rsi_14":56.47,"sma_20":46620.0,"sma_60":45472.5,"sma_120":51303.6},{"date":"2025-07-23","open":48650,"high":48700,"low":46752,"close":47951,"volume":520211,"rsi_14":49.64,"sma_20":46620.0,"sma_60":45445.83,"sma_120":51189.38},{"date":"2025-07-24","open":48051,"high":49349,"low":47851,"close":48700,"volume":675847,"rsi_14":57.2,"sma_20":46690.0,"sma_60":45423.33,"sma_120":51096.13},{"date":"2025-07-25","open":48550,"high":52346,"low":48051,"close":50748,"volume":2119639,"rsi_14":70.59,"sma_20":46982.5,"sma_60":45420.0,"sma_120":51020.78},{"date":"2025-07-28","open":51347,"high":52746,"low":50248,"close":51847,"volume":1138592,"rsi_14":74.31,"sma_20":47320.0,"sma_60":45426.67,"sma_120":50954.6},{"date":"2025-07-29","open":50948,"high":50948,"low":49849,"close":49849,"volume":721467,"rsi_14":65.64,"sma_20":47540.0,"sma_60":45406.67,"sma_120":50902.82},{"date":"2025-07-30","open":49899,"high":51547,"low":49449,"close":50948,"volume":765856,"rsi_14":66.86,"sma_20":47807.5,"sma_60":45406.67,"sma_120":50843.03},{"date":"2025-07-31","open":52046,"high":52046,"low":48950,"close":49249,"volume":963424,"rsi_14":56.29,"sma_20":47867.5,"sma_60":45391.67,"sma_120":50760.91},{"date":"2025-08-01","open":48700,"high":49899,"low":47601,"close":47651,"volume":657619,"rsi_14":49.72,"sma_20":47910.0,"sma_60":45380.0,"sma_120":50670.35},{"date":"2025-08-04","open":48200,"high":48650,"low":47401,"close":47951,"volume":326479,"rsi_14":52.3,"sma_20":48050.0,"sma_60":45369.17,"sma_120":50580.66},{"date":"2025-08-05","open":48350,"high":53745,"low":48350,"close":52046,"volume":2182627,"rsi_14":64.71,"sma_20":48410.0,"sma_60":45451.67,"sma_120":50523.5},{"date":"2025-08-06","open":52346,"high":53745,"low":50948,"close":51847,"volume":1360405,"rsi_14":63.18,"sma_20":48765.0,"sma_60":45521.67,"sma_120":50468.77},{"date":"2025-08-07","open":52546,"high":52546,"low":50948,"close":51847,"volume":476041,"rsi_14":59.45,"sma_20":49095.0,"sma_60":45604.17,"sma_120":50414.03},{"date":"2025-08-08","open":51947,"high":52946,"low":51647,"close":51947,"volume":488052,"rsi_14":56.98,"sma_20":49335.0,"sma_60":45689.17,"sma_120":50341.32},{"date":"2025-08-11","open":52946,"high":54844,"low":52946,"close":54444,"volume":1430799,"rsi_14":69.1,"sma_20":49670.0,"sma_60":45836.67,"sma_120":50299.26},{"date":"2025-08-12","open":53745,"high":59339,"low":53345,"close":57041,"volume":2793008,"rsi_14":72.64,"sma_20":50165.0,"sma_60":46054.17,"sma_120":50265.78},{"date":"2025-08-13","open":58440,"high":58440,"low":56542,"close":57141,"volume":803481,"rsi_14":71.72,"sma_20":50720.0,"sma_60":46272.5,"sma_120":50237.22},{"date":"2025-08-14","open":57641,"high":58939,"low":57141,"close":58540,"volume":924021,"rsi_14":70.74,"sma_20":51320.0,"sma_60":46562.5,"sma_120":50203.98},{"date":"2025-08-18","open":58939,"high":59339,"low":56042,"close":56042,"volume":736504,"rsi_14":60.4,"sma_20":51702.5,"sma_60":46814.17,"sma_120":50154.0},{"date":"2025-08-19","open":56742,"high":57741,"low":55543,"close":56442,"volume":612230,"rsi_14":67.74,"sma_20":52047.5,"sma_60":47067.5,"sma_120":50075.47},{"date":"2025-08-20","open":54644,"high":56642,"low":54544,"close":55043,"volume":604280,"rsi_14":60.85,"sma_20":52417.5,"sma_60":47330.83,"sma_120":49973.82},{"date":"2025-08-21","open":55143,"high":55243,"low":53545,"close":54244,"volume":546866,"rsi_14":63.89,"sma_20":52732.5,"sma_60":47577.5,"sma_120":49891.67},{"date":"2025-08-22","open":53845,"high":54444,"low":53245,"close":53645,"volume":311691,"rsi_14":67.65,"sma_20":52980.0,"sma_60":47833.33,"sma_120":49779.17},{"date":"2025-08-25","open":55043,"high":55843,"low":54344,"close":55143,"volume":441214,"rsi_14":69.78,"sma_20":53200.0,"sma_60":48071.67,"sma_120":49690.0},{"date":"2025-08-26","open":55243,"high":55643,"low":54644,"close":55443,"volume":455783,"rsi_14":61.81,"sma_20":53380.0,"sma_60":48279.17,"sma_120":49634.17},{"date":"2025-08-27","open":55843,"high":57041,"low":54744,"close":54943,"volume":580856,"rsi_14":60.54,"sma_20":53635.0,"sma_60":48482.5,"sma_120":49608.33},{"date":"2025-08-28","open":55443,"high":55643,"low":52446,"close":52446,"volume":731061,"rsi_14":51.74,"sma_20":53710.0,"sma_60":48655.83,"sma_120":49555.0},{"date":"2025-08-29","open":52546,"high":52646,"low":50448,"close":50548,"volume":688283,"rsi_14":46.32,"sma_20":53775.0,"sma_60":48770.83,"sma_120":49487.5},{"date":"2025-09-01","open":50148,"high":51048,"low":49649,"close":49849,"volume":369736,"rsi_14":36.63,"sma_20":53885.0,"sma_60":48846.67,"sma_120":49407.5},{"date":"2025-09-02","open":50248,"high":50348,"low":49399,"close":50248,"volume":291163,"rsi_14":27.33,"sma_20":54000.0,"sma_60":48946.67,"sma_120":49326.67},{"date":"2025-09-03","open":50049,"high":50348,"low":49649,"close":49849,"volume":250529,"rsi_14":26.14,"sma_20":53890.0,"sma_60":49041.67,"sma_120":49256.67},{"date":"2025-09-04","open":51147,"high":51147,"low":49849,"close":50049,"volume":310131,"rsi_14":19.86,"sma_20":53800.0,"sma_60":49135.83,"sma_120":49182.5},{"date":"2025-09-05","open":50548,"high":50648,"low":49699,"close":49749,"volume":304167,"rsi_14":23.53,"sma_20":53695.0,"sma_60":49219.17,"sma_120":49119.17},{"date":"2025-09-08","open":48950,"high":50248,"low":48950,"close":49549,"volume":319023,"rsi_14":20.51,"sma_20":53575.0,"sma_60":49331.67,"sma_120":49034.17},{"date":"2025-09-09","open":49699,"high":50049,"low":49249,"close":49549,"volume":332898,"rsi_14":23.3,"sma_20":53330.0,"sma_60":49456.67,"sma_120":48948.33},{"date":"2025-09-10","open":49299,"high":49499,"low":48250,"close":49149,"volume":736840,"rsi_14":24.24,"sma_20":52935.0,"sma_60":49584.17,"sma_120":48856.67},{"date":"2025-09-11","open":49249,"high":49449,"low":48500,"close":48550,"volume":781656,"rsi_14":24.24,"sma_20":52505.0,"sma_60":49697.5,"sma_120":48760.0},{"date":"2025-09-12","open":49199,"high":49599,"low":49050,"close":49050,"volume":807056,"rsi_14":15.73,"sma_20":52030.0,"sma_60":49827.5,"sma_120":48665.83},{"date":"2025-09-15","open":49749,"high":50748,"low":49449,"close":49449,"volume":762016,"rsi_14":16.67,"sma_20":51700.0,"sma_60":49915.0,"sma_120":48569.17},{"date":"2025-09-16","open":50248,"high":50448,"low":49149,"close":49149,"volume":738049,"rsi_14":17.05,"sma_20":51335.0,"sma_60":50020.83,"sma_120":48480.0},{"date":"2025-09-17","open":49499,"high":50348,"low":49100,"close":49699,"volume":455056,"rsi_14":29.93,"sma_20":51067.5,"sma_60":50035.0,"sma_120":48405.42},{"date":"2025-09-18","open":49307,"high":49899,"low":48666,"close":49899,"volume":458044,"rsi_14":50.0,"sma_20":50882.5,"sma_60":50078.33,"sma_120":48328.75},{"date":"2025-09-19","open":50500,"high":50600,"low":49750,"close":49750,"volume":449408,"rsi_14":48.74,"sma_20":50685.0,"sma_60":50118.33,"sma_120":48258.33},{"date":"2025-09-22","open":49799,"high":50448,"low":49499,"close":49499,"volume":358570,"rsi_14":43.48,"sma_20":50402.5,"sma_60":50195.0,"sma_120":48197.92},{"date":"2025-09-23","open":49699,"high":49899,"low":49199,"close":49599,"volume":374300,"rsi_14":47.71,"sma_20":50110.0,"sma_60":50270.0,"sma_120":48197.92},{"date":"2025-09-24","open":50248,"high":50448,"low":48250,"close":48500,"volume":521001,"rsi_14":37.8,"sma_20":49787.5,"sma_60":50320.83,"sma_120":48198.33},{"date":"2025-09-25","open":48750,"high":50148,"low":48750,"close":50049,"volume":526692,"rsi_14":51.97,"sma_20":49667.5,"sma_60":50395.0,"sma_120":48222.5},{"date":"2025-09-26","open":49449,"high":49499,"low":48001,"close":48051,"volume":472959,"rsi_14":42.02,"sma_20":49542.5,"sma_60":50395.0,"sma_120":48224.58},{"date":"2025-09-29","open":48650,"high":48650,"low":47551,"close":48350,"volume":315622,"rsi_14":43.81,"sma_20":49467.5,"sma_60":50420.83,"sma_120":48193.75},{"date":"2025-09-30","open":48150,"high":48200,"low":47401,"close":47401,"volume":320641,"rsi_14":41.46,"sma_20":49325.0,"sma_60":50458.33,"sma_120":48175.42},{"date":"2025-10-01","open":47601,"high":47801,"low":46852,"close":47152,"volume":333265,"rsi_14":42.93,"sma_20":49190.0,"sma_60":50496.67,"sma_120":48155.0},{"date":"2025-10-02","open":47702,"high":48506,"low":47601,"close":47601,"volume":455731,"rsi_14":40.84,"sma_20":49052.5,"sma_60":50539.17,"sma_120":48151.25},{"date":"2025-10-10","open":47301,"high":47401,"low":45953,"close":46502,"volume":591058,"rsi_14":35.18,"sma_20":48890.0,"sma_60":50560.0,"sma_120":48102.5},{"date":"2025-10-13","open":45853,"high":49100,"low":45503,"close":48550,"volume":817657,"rsi_14":47.44,"sma_20":48840.0,"sma_60":50583.33,"sma_120":48083.33},{"date":"2025-10-14","open":48950,"high":51047,"low":48450,"close":50348,"volume":1247871,"rsi_14":52.51,"sma_20":48880.0,"sma_60":50626.67,"sma_120":48076.67},{"date":"2025-10-15","open":50448,"high":50648,"low":49499,"close":50548,"volume":439055,"rsi_14":50.0,"sma_20":48950.0,"sma_60":50683.33,"sma_120":48083.33},{"date":"2025-10-16","open":50648,"high":57641,"low":50348,"close":57641,"volume":2693674,"rsi_14":71.43,"sma_20":49405.0,"sma_60":50876.67,"sma_120":48163.75},{"date":"2025-10-17","open":61537,"high":73824,"low":59339,"close":73225,"volume":11077590,"rsi_14":84.98,"sma_20":50615.0,"sma_60":51321.67,"sma_120":48371.25},{"date":"2025-10-20","open":74723,"high":80218,"low":70627,"close":77620,"volume":7848219,"rsi_14":86.67,"sma_20":52025.0,"sma_60":51809.17,"sma_120":48618.75},{"date":"2025-10-21","open":77121,"high":81616,"low":74024,"close":75822,"volume":4655287,"rsi_14":85.11,"sma_20":53360.0,"sma_60":52247.5,"sma_120":48856.25},{"date":"2025-10-22","open":79718,"high":88409,"low":78619,"close":87310,"volume":7354068,"rsi_14":88.14,"sma_20":55242.5,"sma_60":52909.17,"sma_120":49190.83},{"date":"2025-10-23","open":87110,"high":87110,"low":81416,"close":81416,"volume":2106961,"rsi_14":81.63,"sma_20":56787.5,"sma_60":53467.5,"sma_120":49456.67},{"date":"2025-10-24","open":83814,"high":89008,"low":83814,"close":88209,"volume":2405485,"rsi_14":83.64,"sma_20":58715.0,"sma_60":54126.67,"sma_120":49775.0},{"date":"2025-10-27","open":91206,"high":94003,"low":89608,"close":93704,"volume":2529060,"rsi_14":86.3,"sma_20":60927.5,"sma_60":54843.33,"sma_120":50131.67},{"date":"2025-10-28","open":96601,"high":98299,"low":90207,"close":97100,"volume":3167748,"rsi_14":87.31,"sma_20":63305.0,"sma_60":55598.33,"sma_120":50512.5},{"date":"2025-10-29","open":95402,"high":95702,"low":91406,"close":93004,"volume":1769813,"rsi_14":82.24,"sma_20":65532.5,"sma_60":56318.33,"sma_120":50862.5},{"date":"2025-10-30","open":92605,"high":98599,"low":88909,"close":89108,"volume":2829987,"rsi_14":78.8,"sma_20":67487.5,"sma_60":56955.0,"sma_120":51180.83},{"date":"2025-10-31","open":86711,"high":92205,"low":86411,"close":87910,"volume":2076158,"rsi_14":76.91,"sma_20":69482.5,"sma_60":57600.0,"sma_120":51495.83},{"date":"2025-11-03","open":91306,"high":95901,"low":88009,"close":94703,"volume":2687046,"rsi_14":78.39,"sma_20":71802.5,"sma_60":58385.0,"sma_120":51882.5},{"date":"2025-11-04","open":99897,"high":102295,"low":94203,"close":95602,"volume":2905365,"rsi_14":78.58,"sma_20":74215.0,"sma_60":59180.0,"sma_120":52274.58},{"date":"2025-11-05","open":92705,"high":96201,"low":87210,"close":92705,"volume":6536141,"rsi_14":73.49,"sma_20":76495.0,"sma_60":59858.33,"sma_120":52655.0},{"date":"2025-11-06","open":96900,"high":100796,"low":93004,"close":93104,"volume":5661883,"rsi_14":66.72,"sma_20":78787.5,"sma_60":60546.67,"sma_120":53034.17},{"date":"2025-11-07","open":90307,"high":94703,"low":87011,"close":87110,"volume":3748283,"rsi_14":57.77,"sma_20":80820.0,"sma_60":61135.0,"sma_120":53369.58},{"date":"2025-11-10","open":88309,"high":89708,"low":82815,"close":87810,"volume":4222485,"rsi_14":60.0,"sma_20":82785.0,"sma_60":61733.33,"sma_120":53711.25},{"date":"2025-11-11","open":89208,"high":99697,"low":89008,"close":94003,"volume":12469599,"rsi_14":56.12,"sma_20":84970.0,"sma_60":62393.33,"sma_120":54115.0},{"date":"2025-11-12","open":95402,"high":95801,"low":92305,"close":93504,"volume":2934215,"rsi_14":62.27,"sma_20":87120.0,"sma_60":63001.67,"sma_120":54527.92},{"date":"2025-11-13","open":92305,"high":95801,"low":91606,"close":94603,"volume":3328565,"rsi_14":57.34,"sma_20":88970.0,"sma_60":63626.67,"sma_120":54949.58},{"date":"2025-11-14","open":91206,"high":93704,"low":89608,"close":89808,"volume":2562326,"rsi_14":45.45,"sma_20":89800.0,"sma_60":64148.33,"sma_120":55355.42},{"date":"2025-11-17","open":91106,"high":91905,"low":87210,"close":88109,"volume":2118696,"rsi_14":39.08,"sma_20":90325.0,"sma_60":64683.33,"sma_120":55748.75},{"date":"2025-11-18","open":88709,"high":90007,"low":81516,"close":81516,"volume":3490767,"rsi_14":36.84,"sma_20":90610.0,"sma_60":65101.67,"sma_120":56084.58},{"date":"2025-11-19","open":81616,"high":83015,"low":78619,"close":79219,"volume":2668789,"rsi_14":38.24,"sma_20":90205.0,"sma_60":65505.0,"sma_120":56417.92},{"date":"2025-11-20","open":81117,"high":85512,"low":80517,"close":83015,"volume":2748517,"rsi_14":44.52,"sma_20":90285.0,"sma_60":65985.0,"sma_120":56781.25},{"date":"2025-11-21","open":78419,"high":81816,"low":78419,"close":78719,"volume":1613229,"rsi_14":31.04,"sma_20":89810.0,"sma_60":66403.33,"sma_120":57118.33},{"date":"2025-11-24","open":79618,"high":79918,"low":74024,"close":75223,"volume":2486630,"rsi_14":27.23,"sma_20":88885.0,"sma_60":66738.33,"sma_120":57405.0},{"date":"2025-11-25","open":77920,"high":78619,"low":74623,"close":75123,"volume":1687724,"rsi_14":29.05,"sma_20":87785.0,"sma_60":67066.67,"sma_120":57672.92},{"date":"2025-11-26","open":76600,"high":77900,"low":76000,"close":77700,"volume":933404,"rsi_14":32.43,"sma_20":87015.0,"sma_60":67445.0,"sma_120":57963.75},{"date":"2025-11-27","open":83814,"high":85013,"low":81716,"close":81816,"volume":1946496,"rsi_14":43.74,"sma_20":86650.0,"sma_60":67935.0,"sma_120":58295.42},{"date":"2025-11-28","open":84413,"high":85912,"low":82415,"close":84413,"volume":2316467,"rsi_14":46.15,"sma_20":86475.0,"sma_60":68500.0,"sma_120":58635.42},{"date":"2025-12-01","open":86711,"high":94902,"low":86211,"close":92904,"volume":8010476,"rsi_14":48.82,"sma_20":86385.0,"sma_60":69218.33,"sma_120":59032.5},{"date":"2025-12-02","open":92904,"high":95502,"low":89908,"close":94003,"volume":4631955,"rsi_14":50.53,"sma_20":86305.0,"sma_60":69948.33,"sma_120":59447.5},{"date":"2025-12-03","open":94303,"high":96101,"low":92505,"close":93304,"volume":2377262,"rsi_14":48.61,"sma_20":86335.0,"sma_60":70673.33,"sma_120":59857.5},{"date":"2025-12-04","open":93704,"high":94603,"low":90907,"close":91406,"volume":2051894,"rsi_14":51.83,"sma_20":86250.0,"sma_60":71363.33,"sma_120":60249.58},{"date":"2025-12-05","open":90407,"high":98898,"low":90307,"close":96800,"volume":8523311,"rsi_14":59.16,"sma_20":86735.0,"sma_60":72148.33,"sma_120":60683.75},{"date":"2025-12-08","open":99598,"high":118878,"low":98898,"close":117379,"volume":19608074,"rsi_14":79.19,"sma_20":88215.0,"sma_60":73280.0,"sma_120":61305.83},{"date":"2025-12-09","open":114482,"high":119477,"low":112784,"close":117679,"volume":7636333,"rsi_14":82.35,"sma_20":89400.0,"sma_60":74416.67,"sma_120":61936.67},{"date":"2025-12-10","open":120077,"high":121475,"low":115381,"close":116680,"volume":5816960,"rsi_14":79.72,"sma_20":90560.0,"sma_60":75543.33,"sma_120":62563.75},{"date":"2025-12-11","open":117379,"high":118079,"low":112384,"close":112684,"volume":4019192,"rsi_14":80.14,"sma_20":91465.0,"sma_60":76613.33,"sma_120":63155.42},{"date":"2025-12-12","open":113383,"high":116280,"low":108389,"close":111286,"volume":4218295,"rsi_14":83.24,"sma_20":92540.0,"sma_60":77651.67,"sma_120":63739.58},{"date":"2025-12-15","open":108488,"high":112285,"low":107989,"close":110087,"volume":2409445,"rsi_14":81.59,"sma_20":93640.0,"sma_60":78663.33,"sma_120":64289.17},{"date":"2025-12-16","open":110087,"high":110187,"low":100597,"close":101196,"volume":3953462,"rsi_14":69.09,"sma_20":94625.0,"sma_60":79531.67,"sma_120":64776.25},{"date":"2025-12-17","open":102794,"high":107589,"low":100597,"close":103194,"volume":3654517,"rsi_14":67.95,"sma_20":95825.0,"sma_60":80424.17,"sma_120":65229.58},{"date":"2025-12-18","open":99098,"high":101596,"low":98199,"close":98299,"volume":2739251,"rsi_14":61.23,"sma_20":96590.0,"sma_60":81220.83,"sma_120":65649.58},{"date":"2025-12-19","open":99598,"high":99897,"low":92005,"close":96701,"volume":5129836,"rsi_14":53.45,"sma_20":97490.0,"sma_60":82005.0,"sma_120":66061.67},{"date":"2025-12-22","open":97600,"high":99897,"low":95901,"close":97899,"volume":2277043,"rsi_14":53.54,"sma_20":98625.0,"sma_60":82812.5,"sma_120":66503.75},{"date":"2025-12-23","open":98898,"high":98998,"low":95901,"close":97200,"volume":1487391,"rsi_14":53.54,"sma_20":99730.0,"sma_60":83606.67,"sma_120":66938.33},{"date":"2025-12-24","open":98199,"high":99797,"low":96950,"close":97200,"volume":1784169,"rsi_14":55.45,"sma_20":100710.0,"sma_60":84419.17,"sma_120":67370.0},{"date":"2025-12-26","open":97400,"high":100696,"low":95202,"close":96900,"volume":2388776,"rsi_14":50.1,"sma_20":101465.0,"sma_60":85200.83,"sma_120":67797.92},{"date":"2025-12-29","open":94603,"high":100197,"low":93404,"close":96800,"volume":2671495,"rsi_14":12.68,"sma_20":102085.0,"sma_60":86014.17,"sma_120":68204.58},{"date":"2025-12-30","open":95002,"high":95102,"low":90407,"close":90707,"volume":2856805,"rsi_14":9.58,"sma_20":101975.0,"sma_60":86720.83,"sma_120":68570.83},{"date":"2026-01-02","open":89808,"high":91606,"low":87710,"close":88209,"volume":1792900,"rsi_14":9.17,"sma_20":101685.0,"sma_60":87401.67,"sma_120":68930.0},{"date":"2026-01-05","open":86911,"high":91406,"low":86911,"close":89808,"volume":1813119,"rsi_14":14.77,"sma_20":101510.0,"sma_60":88113.33,"sma_120":69305.0},{"date":"2026-01-06","open":95702,"high":95901,"low":91506,"close":93104,"volume":1874200,"rsi_14":23.55,"sma_20":101595.0,"sma_60":88877.5,"sma_120":69708.33},{"date":"2026-01-07","open":93404,"high":95901,"low":91506,"close":92405,"volume":1261733,"rsi_14":23.89,"sma_20":101375.0,"sma_60":89643.33,"sma_120":70101.67},{"date":"2026-01-08","open":93304,"high":94703,"low":91406,"close":91506,"volume":1071272,"rsi_14":31.27,"sma_20":100080.0,"sma_60":90360.0,"sma_120":70471.67},{"date":"2026-01-09","open":92805,"high":92904,"low":87910,"close":87910,"volume":1595043,"rsi_14":22.18,"sma_20":98590.0,"sma_60":90986.67,"sma_120":70806.67},{"date":"2026-01-12","open":87011,"high":95402,"low":87011,"close":93704,"volume":3085608,"rsi_14":41.9,"sma_20":97440.0,"sma_60":91706.67,"sma_120":71195.0},{"date":"2026-01-13","open":95202,"high":97500,"low":92505,"close":97200,"volume":1930443,"rsi_14":50.83,"sma_20":96665.0,"sma_60":92366.67,"sma_120":71621.67},{"date":"2026-01-14","open":97200,"high":97300,"low":93204,"close":94103,"volume":1228861,"rsi_14":44.1,"sma_20":95805.0,"sma_60":92715.0,"sma_120":72018.33},{"date":"2026-01-15","open":93504,"high":95402,"low":92505,"close":94603,"volume":1164784,"rsi_14":45.94,"sma_20":95030.0,"sma_60":92998.33,"sma_120":72403.75},{"date":"2026-01-16","open":94802,"high":95901,"low":91706,"close":92505,"volume":1150134,"rsi_14":55.09,"sma_20":87185.0,"sma_60":68113.33,"sma_120":58384.58},{"date":"2026-01-19","open":91306,"high":95801,"low":90907,"close":94902,"volume":1854083,"rsi_14":47.24,"sma_20":94180.0,"sma_60":93403.33,"sma_120":73156.25},{"date":"2026-01-20","open":95202,"high":100896,"low":94403,"close":98199,"volume":3536949,"rsi_14":51.78,"sma_20":94175.0,"sma_60":93683.33,"sma_120":73575.42},{"date":"2026-01-21","open":95302,"high":97300,"low":93204,"close":95002,"volume":1690839,"rsi_14":55.89,"sma_20":94090.0,"sma_60":93796.67,"sma_120":73961.67},{"date":"2026-01-22","open":96701,"high":107190,"low":95402,"close":104892,"volume":6816773,"rsi_14":69.02,"sma_20":94440.0,"sma_60":93983.33,"sma_120":74413.33},{"date":"2026-01-23","open":109587,"high":109587,"low":100397,"close":105791,"volume":3553071,"rsi_14":68.52,"sma_20":94870.0,"sma_60":94128.33,"sma_120":74863.33},{"date":"2026-01-26","open":109088,"high":130166,"low":108289,"close":130066,"volume":14466132,"rsi_14":78.82,"sma_20":96515.0,"sma_60":94746.67,"sma_120":75532.5},{"date":"2026-01-27","open":126670,"high":139856,"low":125970,"close":138258,"volume":11468680,"rsi_14":82.01,"sma_20":98585.0,"sma_60":95566.67,"sma_120":76260.83},{"date":"2026-01-28","open":139556,"high":169626,"low":139457,"close":168427,"volume":16902593,"rsi_14":88.12,"sma_20":102170.0,"sma_60":96910.0,"sma_120":77255.0},{"date":"2026-01-29","open":174620,"high":182512,"low":158537,"close":171823,"volume":9935241,"rsi_14":91.67,"sma_20":106230.0,"sma_60":98196.67,"sma_120":78290.83},{"date":"2026-01-30","open":170924,"high":172822,"low":162033,"close":162333,"volume":4558463,"rsi_14":82.87,"sma_20":109940.0,"sma_60":99310.0,"sma_120":79245.0},{"date":"2026-02-02","open":164631,"high":176419,"low":158937,"close":162333,"volume":7627888,"rsi_14":82.28,"sma_20":113570.0,"sma_60":100471.67,"sma_120":80165.0},{"date":"2026-02-03","open":169925,"high":170125,"low":160135,"close":169626,"volume":3998633,"rsi_14":85.93,"sma_20":117400.0,"sma_60":101748.33,"sma_120":81147.5},{"date":"2026-02-04","open":168227,"high":184310,"low":167827,"close":175619,"volume":5710647,"rsi_14":82.44,"sma_20":91575.0,"sma_60":70200.0,"sma_120":59485.42},{"date":"2026-02-05","open":174820,"high":180315,"low":162932,"close":167328,"volume":3473833,"rsi_14":76.67,"sma_20":95210.0,"sma_60":72160.0,"sma_120":60503.33},{"date":"2026-02-06","open":158437,"high":162533,"low":153242,"close":155640,"volume":3372413,"rsi_14":70.9,"sma_20":98215.0,"sma_60":73918.33,"sma_120":61432.5},{"date":"2026-02-09","open":162033,"high":165230,"low":151844,"close":159136,"volume":3691114,"rsi_14":71.36,"sma_20":101540.0,"sma_60":75741.67,"sma_120":62391.67},{"date":"2026-02-10","open":160035,"high":164331,"low":155240,"close":155840,"volume":1951145,"rsi_14":72.08,"sma_20":104680.0,"sma_60":77506.67,"sma_120":63321.25},{"date":"2026-02-11","open":156439,"high":157138,"low":151944,"close":152343,"volume":1350060,"rsi_14":71.22,"sma_20":107945.0,"sma_60":79218.33,"sma_120":64218.75},{"date":"2026-02-12","open":153442,"high":156439,"low":150046,"close":155340,"volume":1913737,"rsi_14":74.98,"sma_20":111325.0,"sma_60":80983.33,"sma_120":65157.5},{"date":"2026-02-13","open":152044,"high":154441,"low":148447,"close":150245,"volume":1574395,"rsi_14":73.59,"sma_20":114140.0,"sma_60":82663.33,"sma_120":66060.0},{"date":"2026-02-19","open":151544,"high":173621,"low":148847,"close":172123,"volume":6082106,"rsi_14":76.42,"sma_20":118075.0,"sma_60":84715.0,"sma_120":67149.58},{"date":"2026-02-20","open":175320,"high":175420,"low":168227,"close":171124,"volume":2255550,"rsi_14":77.95,"sma_20":121905.0,"sma_60":86760.0,"sma_120":68228.75},{"date":"2026-02-23","open":179815,"high":183511,"low":166828,"close":169126,"volume":3460369,"rsi_14":78.66,"sma_20":125875.0,"sma_60":88763.33,"sma_120":69295.42},{"date":"2026-02-24","open":172822,"high":174820,"low":167927,"close":169725,"volume":2166422,"rsi_14":78.78,"sma_20":129960.0,"sma_60":90770.0,"sma_120":70342.5},{"date":"2026-02-25","open":172123,"high":178916,"low":169026,"close":175020,"volume":2708728,"rsi_14":57.7,"sma_20":161740.0,"sma_60":118780.0,"sma_120":92923.33},{"date":"2026-02-26","open":178217,"high":189805,"low":174820,"close":184011,"volume":5750749,"rsi_14":78.38,"sma_20":139885.0,"sma_60":95110.83,"sma_120":72572.92},{"date":"2026-02-27","open":180315,"high":187807,"low":178816,"close":184810,"volume":2792329,"rsi_14":55.82,"sma_20":166770.0,"sma_60":122273.33,"sma_120":95104.17},{"date":"2026-03-03","open":178816,"high":189205,"low":163832,"close":163832,"volume":5198938,"rsi_14":48.09,"sma_20":166540.0,"sma_60":123598.33,"sma_120":96049.17},{"date":"2026-03-04","open":154141,"high":164031,"low":133363,"close":133663,"volume":5066264,"rsi_14":40.02,"sma_20":164630.0,"sma_60":124278.33,"sma_120":96748.33},{"date":"2026-03-05","open":153342,"high":168627,"low":151844,"close":160635,"volume":4321845,"rsi_14":50.56,"sma_20":164545.0,"sma_60":125390.0,"sma_120":97669.17},{"date":"2026-03-06","open":161634,"high":173522,"low":159336,"close":169825,"volume":3744596,"rsi_14":55.01,"sma_20":164920.0,"sma_60":126666.67,"sma_120":98670.0},{"date":"2026-03-09","open":160235,"high":167128,"low":155041,"close":163632,"volume":2602659,"rsi_14":53.97,"sma_20":164620.0,"sma_60":127871.67,"sma_120":99617.5},{"date":"2026-03-10","open":174421,"high":174720,"low":161034,"close":164331,"volume":2767637,"rsi_14":53.21,"sma_20":164055.0,"sma_60":128998.33,"sma_120":100573.33},{"date":"2026-03-11","open":167727,"high":169675,"low":158837,"close":161434,"volume":1729110,"rsi_14":54.06,"sma_20":163760.0,"sma_60":129733.33,"sma_120":101506.67},{"date":"2026-03-12","open":158937,"high":161933,"low":156139,"close":157838,"volume":1450674,"rsi_14":44.02,"sma_20":163870.0,"sma_60":130403.33,"sma_120":102410.0},{"date":"2026-03-13","open":151145,"high":153542,"low":150345,"close":150345,"volume":1443712,"rsi_14":41.75,"sma_20":163430.0,"sma_60":130965.0,"sma_120":103254.17},{"date":"2026-03-16","open":150545,"high":152443,"low":143053,"close":145750,"volume":1435565,"rsi_14":40.9,"sma_20":162925.0,"sma_60":115464.17,"sma_120":83001.67},{"date":"2026-03-17","open":151744,"high":153942,"low":148347,"close":149147,"volume":1146086,"rsi_14":42.16,"sma_20":162765.0,"sma_60":117176.67,"sma_120":83868.33},{"date":"2026-03-18","open":153842,"high":154341,"low":151244,"close":153842,"volume":955316,"rsi_14":41.9,"sma_20":162690.0,"sma_60":118933.33,"sma_120":84758.33},{"date":"2026-03-19","open":149746,"high":154841,"low":148947,"close":150945,"volume":925314,"rsi_14":36.73,"sma_20":162725.0,"sma_60":120611.67,"sma_120":85619.17},{"date":"2026-03-20","open":152443,"high":153143,"low":150046,"close":150745,"volume":828725,"rsi_14":36.26,"sma_20":161655.0,"sma_60":122283.33,"sma_120":86483.33},{"date":"2026-03-23","open":144951,"high":145750,"low":139357,"close":139457,"volume":1089923,"rsi_14":39.34,"sma_20":160070.0,"sma_60":123648.33,"sma_120":87262.5},{"date":"2026-03-24","open":148048,"high":152144,"low":144451,"close":148847,"volume":1448601,"rsi_14":58.12,"sma_20":159055.0,"sma_60":124910.0,"sma_120":88115.83},{"date":"2026-03-25","open":151244,"high":154141,"low":148747,"close":151145,"volume":975936,"rsi_14":43.11,"sma_20":158125.0,"sma_60":126136.67,"sma_120":88972.92},{"date":"2026-03-26","open":149446,"high":152343,"low":145550,"close":145850,"volume":853927,"rsi_14":31.54,"sma_20":156665.0,"sma_60":127305.0,"sma_120":89776.25},{"date":"2026-03-27","open":138117,"high":147710,"low":135572,"close":145850,"volume":1463855,"rsi_14":38.03,"sma_20":154905.0,"sma_60":128331.67,"sma_120":90620.42},{"date":"2026-03-30","open":141600,"high":150000,"low":141500,"close":146700,"volume":969231,"rsi_14":35.96,"sma_20":152990.0,"sma_60":129418.33,"sma_120":91442.92},{"date":"2026-03-31","open":148900,"high":149300,"low":139400,"close":139500,"volume":1534387,"rsi_14":33.68,"sma_20":151765.0,"sma_60":130271.67,"sma_120":92199.17},{"date":"2026-04-01","open":148298,"high":151304,"low":146394,"close":149400,"volume":969151,"rsi_14":43.96,"sma_20":152530.0,"sma_60":131193.33,"sma_120":93018.33},{"date":"2026-04-02","open":151200,"high":155200,"low":140800,"close":142400,"volume":1867870,"rsi_14":44.44,"sma_20":151610.0,"sma_60":131946.67,"sma_120":93772.5},{"date":"2026-04-03","open":145600,"high":146500,"low":139700,"close":141500,"volume":827157,"rsi_14":46.82,"sma_20":150185.0,"sma_60":132753.33,"sma_120":94535.83},{"date":"2026-04-06","open":141900,"high":147800,"low":141900,"close":143000,"volume":955482,"rsi_14":45.32,"sma_20":149145.0,"sma_60":133650.0,"sma_120":95302.5},{"date":"2026-04-07","open":144500,"high":155100,"low":143200,"close":144800,"volume":1853180,"rsi_14":42.86,"sma_20":148160.0,"sma_60":134596.67,"sma_120":96098.33},{"date":"2026-04-08","open":153200,"high":153900,"low":149100,"close":153100,"volume":1297197,"rsi_14":51.43,"sma_20":147735.0,"sma_60":135568.33,"sma_120":96976.67},{"date":"2026-04-09","open":153200,"high":153800,"low":148500,"close":148900,"volume":1109507,"rsi_14":48.64,"sma_20":147280.0,"sma_60":136455.0,"sma_120":97817.5},{"date":"2026-04-10","open":150600,"high":151000,"low":146400,"close":146400,"volume":938905,"rsi_14":55.23,"sma_20":147075.0,"sma_60":137348.33,"sma_120":98603.33},{"date":"2026-04-13","open":146000,"high":148100,"low":143700,"close":143700,"volume":822112,"rsi_14":45.45,"sma_20":146965.0,"sma_60":138190.0,"sma_120":99368.33},{"date":"2026-04-14","open":147900,"high":148000,"low":144100,"close":144200,"volume":597615,"rsi_14":43.72,"sma_20":146710.0,"sma_60":139140.0,"sma_120":100137.5},{"date":"2026-04-15","open":147500,"high":151400,"low":146100,"close":147900,"volume":1177460,"rsi_14":51.73,"sma_20":146405.0,"sma_60":140140.0,"sma_120":100936.67},{"date":"2026-04-16","open":151000,"high":152300,"low":148500,"close":149200,"volume":675684,"rsi_14":50.19,"sma_20":146310.0,"sma_60":141058.33,"sma_120":101725.83},{"date":"2026-04-17","open":150400,"high":154000,"low":149300,"close":151900,"volume":1208127,"rsi_14":54.85,"sma_20":146360.0,"sma_60":142030.0,"sma_120":102515.83},{"date":"2026-04-20","open":151200,"high":160400,"low":150000,"close":155600,"volume":2101951,"rsi_14":66.07,"sma_20":147160.0,"sma_60":143045.0,"sma_120":103335.83},{"date":"2026-04-21","open":159700,"high":164800,"low":157100,"close":163700,"volume":2443999,"rsi_14":65.02,"sma_20":147895.0,"sma_60":144275.0,"sma_120":104211.67},{"date":"2026-04-22","open":166600,"high":166700,"low":158300,"close":164300,"volume":1874518,"rsi_14":75.76,"sma_20":148545.0,"sma_60":145543.33,"sma_120":105113.33},{"date":"2026-04-23","open":164400,"high":165100,"low":154200,"close":157200,"volume":1550258,"rsi_14":66.12,"sma_20":149105.0,"sma_60":146803.33,"sma_120":105952.5},{"date":"2026-04-24","open":157500,"high":159700,"low":154100,"close":156600,"volume":1045704,"rsi_14":64.23,"sma_20":149485.0,"sma_60":148091.67,"sma_120":106798.33},{"date":"2026-04-27","open":157600,"high":158900,"low":154400,"close":156400,"volume":934570,"rsi_14":62.55,"sma_20":149970.0,"sma_60":149313.33,"sma_120":107649.17},{"date":"2026-04-28","open":160600,"high":166200,"low":158700,"close":161500,"volume":1907246,"rsi_14":59.77,"sma_20":151070.0,"sma_60":150691.67,"sma_120":108547.5},{"date":"2026-04-29","open":159800,"high":162000,"low":156600,"close":159900,"volume":1129287,"rsi_14":63.61,"sma_20":151610.0,"sma_60":152101.67,"sma_120":109420.0},{"date":"2026-04-30","open":160100,"high":160200,"low":152800,"close":152900,"volume":1215563,"rsi_14":60.43,"sma_20":152125.0,"sma_60":149046.67,"sma_120":148688.33},{"date":"2026-05-04","open":155800,"high":158500,"low":154100,"close":155800,"volume":959614,"rsi_14":63.41,"sma_20":152850.0,"sma_60":155985.0,"sma_120":113920.0},{"date":"2026-05-06","open":157500,"high":163300,"low":155900,"close":162800,"volume":1946755,"rsi_14":68.02,"sma_20":153840.0,"sma_60":155868.33,"sma_120":114857.5},{"date":"2026-05-07","open":161700,"high":165800,"low":158300,"close":159700,"volume":1806206,"rsi_14":61.57,"sma_20":154585.0,"sma_60":155600.0,"sma_120":115772.5},{"date":"2026-05-08","open":158200,"high":162000,"low":151700,"close":155000,"volume":1376571,"rsi_14":55.33,"sma_20":154680.0,"sma_60":155391.67,"sma_120":116646.67},{"date":"2026-05-11","open":154100,"high":154300,"low":145900,"close":146400,"volume":1506499,"rsi_14":45.44,"sma_20":154555.0,"sma_60":155235.0,"sma_120":117451.67},{"date":"2026-05-12","open":147600,"high":151300,"low":136400,"close":139700,"volume":2050230,"rsi_14":37.44,"sma_20":154220.0,"sma_60":154908.33,"sma_120":118202.5},{"date":"2026-05-13","open":138000,"high":139400,"low":132700,"close":135000,"volume":1299726,"rsi_14":26.04,"sma_20":153785.0,"sma_60":154558.33,"sma_120":118914.17},{"date":"2026-05-14","open":141900,"high":142300,"low":134500,"close":142300,"volume":1252745,"rsi_14":33.48,"sma_20":153690.0,"sma_60":154388.33,"sma_120":119690.0},{"date":"2026-05-15","open":140600,"high":144800,"low":126100,"close":129200,"volume":1869135,"rsi_14":30.72,"sma_20":152755.0,"sma_60":153950.0,"sma_120":120361.67},{"date":"2026-05-18","open":126500,"high":129100,"low":121100,"close":126800,"volume":1397434,"rsi_14":29.97,"sma_20":151635.0,"sma_60":153556.67,"sma_120":121009.17},{"date":"2026-05-19","open":127600,"high":129400,"low":119800,"close":121600,"volume":1137823,"rsi_14":28.09,"sma_20":150120.0,"sma_60":152711.67,"sma_120":121610.0},{"date":"2026-05-20","open":119500,"high":120900,"low":115000,"close":118700,"volume":1164989,"rsi_14":22.28,"sma_20":148275.0,"sma_60":151835.0,"sma_120":122189.17},{"date":"2026-05-21","open":122700,"high":132700,"low":121500,"close":129800,"volume":1210017,"rsi_14":32.64,"sma_20":146580.0,"sma_60":151176.67,"sma_120":122856.25},{"date":"2026-05-22","open":133800,"high":151700,"low":132100,"close":146500,"volume":3727417,"rsi_14":46.68,"sma_20":145690.0,"sma_60":150786.67,"sma_120":123655.42},{"date":"2026-05-26","open":151300,"high":157700,"low":146700,"close":147000,"volume":1956359,"rsi_14":45.32,"sma_20":145180.0,"sma_60":150316.67,"sma_120":124465.83},{"date":"2026-05-27","open":144700,"high":154200,"low":142700,"close":142900,"volume":2172329,"rsi_14":39.08,"sma_20":144495.0,"sma_60":149628.33,"sma_120":125243.75},{"date":"2026-05-28","open":147800,"high":147900,"low":136000,"close":144700,"volume":1653123,"rsi_14":41.65,"sma_20":143910.0,"sma_60":148956.67,"sma_120":126035.83},{"date":"2026-05-29","open":143800,"high":143800,"low":138100,"close":139000,"volume":1982448,"rsi_14":41.19,"sma_20":142785.0,"sma_60":148540.0,"sma_120":126789.58},{"date":"2026-06-01","open":136000,"high":137500,"low":130100,"close":130400,"volume":1582703,"rsi_14":41.19,"sma_20":141310.0,"sma_60":148483.33,"sma_120":127458.75},{"date":"2026-06-02","open":128800,"high":138200,"low":126900,"close":127600,"volume":2079570,"rsi_14":43.04,"sma_20":140045.0,"sma_60":147930.0,"sma_120":128121.25},{"date":"2026-06-04","open":131300,"high":138000,"low":128400,"close":128800,"volume":1370143,"rsi_14":46.28,"sma_20":138695.0,"sma_60":147243.33,"sma_120":128791.25},{"date":"2026-06-05","open":128900,"high":129100,"low":118500,"close":118500,"volume":1023316,"rsi_14":36.23,"sma_20":136480.0,"sma_60":146488.33,"sma_120":129383.33},{"date":"2026-06-08","open":108400,"high":109400,"low":104300,"close":105200,"volume":1221353,"rsi_14":36.14,"sma_20":133755.0,"sma_60":145500.0,"sma_120":129866.67},{"date":"2026-06-09","open":105200,"high":111500,"low":104000,"close":107400,"volume":1488377,"rsi_14":38.77,"sma_20":131375.0,"sma_60":144596.67,"sma_120":130367.08},{"date":"2026-06-10","open":106300,"high":110900,"low":102500,"close":105900,"volume":1058982,"rsi_14":40.51,"sma_20":129350.0,"sma_60":143728.33,"sma_120":130861.67},{"date":"2026-06-11","open":102600,"high":108800,"low":99700,"close":108800,"volume":1638369,"rsi_14":44.01,"sma_20":127805.0,"sma_60":143033.33,"sma_120":131363.33},{"date":"2026-06-12","open":115600,"high":120100,"low":112400,"close":115700,"volume":1267139,"rsi_14":41.02,"sma_20":126840.0,"sma_60":142530.0,"sma_120":131907.5},{"date":"2026-06-15","open":121300,"high":124000,"low":119300,"close":124000,"volume":775428,"rsi_14":33.95,"sma_20":125925.0,"sma_60":142108.33,"sma_120":132519.17},{"date":"2026-06-16","open":124100,"high":125500,"low":121200,"close":122600,"volume":649749,"rsi_14":32.82,"sma_20":125595.0,"sma_60":141585.0,"sma_120":133060.0},{"date":"2026-06-17","open":123800,"high":123900,"low":120700,"close":122800,"volume":549734,"rsi_14":43.62,"sma_20":122865.0,"sma_60":139050.0,"sma_120":135157.5},{"date":"2026-06-18","open":122200,"high":123000,"low":115100,"close":117500,"volume":866170,"rsi_14":30.74,"sma_20":125190.0,"sma_60":140556.67,"sma_120":133804.17},{"date":"2026-06-19","open":117600,"high":119800,"low":112500,"close":116000,"volume":1237383,"rsi_14":32.68,"sma_20":125055.0,"sma_60":140163.33,"sma_120":134138.33},{"date":"2026-06-22","open":116100,"high":117100,"low":111800,"close":114500,"volume":875765,"rsi_14":36.59,"sma_20":124290.0,"sma_60":139588.33,"sma_120":134364.17},{"date":"2026-06-23","open":114200,"high":117800,"low":103000,"close":103000,"volume":1018580,"rsi_14":31.91,"sma_20":122115.0,"sma_60":138783.33,"sma_120":134543.33},{"date":"2026-06-24","open":103100,"high":110400,"low":101300,"close":107700,"volume":1067405,"rsi_14":35.24,"sma_20":120150.0,"sma_60":138145.0,"sma_120":134705.0},{"date":"2026-06-25","open":107700,"high":108800,"low":101400,"close":102000,"volume":959060,"rsi_14":37.67,"sma_20":118105.0,"sma_60":137361.67,"sma_120":134773.33},{"date":"2026-06-26","open":101700,"high":103900,"low":93200,"close":95400,"volume":1474372,"rsi_14":41.86,"sma_20":115640.0,"sma_60":136506.67,"sma_120":134758.33},{"date":"2026-06-29","open":95600,"high":118700,"low":95600,"close":118000,"volume":2874885,"rsi_14":56.58,"sma_20":114590.0,"sma_60":136148.33,"sma_120":134965.83},{"date":"2026-06-30","open":118100,"high":118500,"low":106600,"close":106600,"volume":2370046,"rsi_14":50.39,"sma_20":113400.0,"sma_60":135440.0,"sma_120":135110.83},{"date":"2026-07-01","open":99400,"high":103900,"low":91700,"close":93000,"volume":2984143,"rsi_14":42.19,"sma_20":111670.0,"sma_60":134616.67,"sma_120":135152.5},{"date":"2026-07-02","open":92800,"high":92800,"low":86300,"close":86900,"volume":1429240,"rsi_14":35.66,"sma_20":109575.0,"sma_60":133706.67,"sma_120":135086.67},{"date":"2026-07-03","open":84200,"high":88800,"low":79800,"close":87300,"volume":1788187,"rsi_14":30.16,"sma_20":108015.0,"sma_60":132778.33,"sma_120":135016.67},{"date":"2026-07-06","open":88000,"high":89300,"low":82900,"close":85500,"volume":836954,"rsi_14":30.03,"sma_20":107030.0,"sma_60":131790.0,"sma_120":134955.83},{"date":"2026-07-07","open":85500,"high":88600,"low":82000,"close":84400,"volume":1127805,"rsi_14":29.53,"sma_20":105880.0,"sma_60":130645.0,"sma_120":134882.5},{"date":"2026-07-08","open":82400,"high":83900,"low":77600,"close":78000,"volume":1302271,"rsi_14":29.19,"sma_20":104485.0,"sma_60":129463.33,"sma_120":134805.83},{"date":"2026-07-09","open":78100,"high":83700,"low":76200,"close":79400,"volume":1498348,"rsi_14":30.7,"sma_20":103015.0,"sma_60":128346.67,"sma_120":134735.0},{"date":"2026-07-10","open":80800,"high":87100,"low":80800,"close":85800,"volume":1222422,"rsi_14":35.61,"sma_20":101520.0,"sma_60":127381.67,"sma_120":134665.83},{"date":"2026-07-13","open":86700,"high":89200,"low":81500,"close":83600,"volume":1213950,"rsi_14":39.27,"sma_20":99500.0,"sma_60":126371.67,"sma_120":134582.5},{"date":"2026-07-14","open":83400,"high":83500,"low":75600,"close":79100,"volume":1094235,"rsi_14":34.15,"sma_20":97325.0,"sma_60":125225.0,"sma_120":134452.5},{"date":"2026-07-15","open":81600,"high":89500,"low":81600,"close":86400,"volume":1216531,"rsi_14":41.5,"sma_20":95505.0,"sma_60":124178.33,"sma_120":134423.33},{"date":"2026-07-16","open":85500,"high":86900,"low":79400,"close":80000,"volume":772824,"rsi_14":41.59,"sma_20":93630.0,"sma_60":122980.0,"sma_120":134355.0},{"date":"2026-07-20","open":77500,"high":77950,"low":72600,"close":73500,"volume":747228,"rsi_14":20.53,"sma_20":91505.0,"sma_60":121611.67,"sma_120":134287.5},{"date":"2026-07-21","open":71900,"high":76000,"low":71800,"close":75200,"volume":785671,"rsi_14":26.14,"sma_20":89540.0,"sma_60":120136.67,"sma_120":134253.33},{"date":"2026-07-22","open":77700,"high":80900,"low":77100,"close":77100,"volume":750086,"rsi_14":35.3,"sma_20":88245.0,"sma_60":118683.33,"sma_120":134203.33},{"date":"2026-07-23","open":77700,"high":84800,"low":76900,"close":84300,"volume":934759,"rsi_14":47.64,"sma_20":87075.0,"sma_60":117468.33,"sma_120":134249.17},{"date":"2026-07-24","open":81800,"high":82000,"low":78000,"close":78100,"volume":580124,"rsi_14":42.46,"sma_20":85880.0,"sma_60":116160.0,"sma_120":134272.5},{"date":"2026-07-27","open":81400,"high":82500,"low":78600,"close":80600,"volume":619255,"rsi_14":46.03,"sma_20":85140.0,"sma_60":114896.67,"sma_120":134317.5},{"date":"2026-07-28","open":77800,"high":78200,"low":71900,"close":72700,"volume":658093,"rsi_14":41.46,"sma_20":82875.0,"sma_60":113416.67,"sma_120":134275.83},{"date":"2026-07-29","open":74000,"high":75900,"low":63400,"close":67400,"volume":1339610,"rsi_14":42.14,"sma_20":80915.0,"sma_60":111875.0,"sma_120":134065.83},{"date":"2026-07-30","open":65000,"high":74800,"low":65000,"close":70600,"volume":1586054,"rsi_14":43.64,"sma_20":79795.0,"sma_60":110503.33,"sma_120":133300.0},{"date":"2026-07-31","open":74900,"high":80900,"low":72800,"close":79100,"volume":1339406,"rsi_14":45.3,"sma_20":79405.0,"sma_60":109225.0,"sma_120":132605.0},{"date":"2026-08-03","open":77100,"high":79700,"low":72200,"close":77400,"volume":950173,"rsi_14":45.62,"sma_20":78910.0,"sma_60":107801.67,"sma_120":131835.0},{"date":"2026-08-04","open":78800,"high":84300,"low":78800,"close":82000,"volume":1334597,"rsi_14":52.05,"sma_20":78735.0,"sma_60":106506.67,"sma_120":131053.33},{"date":"2026-08-05","open":84600,"high":84900,"low":81300,"close":82300,"volume":776125,"rsi_14":46.79,"sma_20":78630.0,"sma_60":105295.0,"sma_120":130343.33},{"date":"2026-08-06","open":81900,"high":85700,"low":80200,"close":83600,"volume":874100,"rsi_14":53.06,"sma_20":78910.0,"sma_60":104248.33,"sma_120":129741.67},{"date":"2026-08-07","open":87400,"high":91700,"low":81500,"close":86000,"volume":1587277,"rsi_14":61.43,"sma_20":79240.0,"sma_60":103353.33,"sma_120":129130.83},{"date":"2026-08-10","open":86600,"high":93700,"low":84000,"close":93500,"volume":1271412,"rsi_14":65.12,"sma_20":79625.0,"sma_60":102661.67,"sma_120":128610.0},{"date":"2026-08-11","open":93500,"high":94600,"low":89000,"close":90300,"volume":1117479,"rsi_14":60.68,"sma_20":79960.0,"sma_60":101795.0,"sma_120":128091.67},{"date":"2026-08-12","open":90300,"high":92200,"low":88100,"close":91300,"volume":643294,"rsi_14":56.29,"sma_20":80570.0,"sma_60":101163.33,"sma_120":127556.67},{"date":"2026-08-13","open":91400,"high":94200,"low":89600,"close":92100,"volume":897496,"rsi_14":63.94,"sma_20":80855.0,"sma_60":100585.0,"sma_120":127070.83},{"date":"2026-08-14","open":93200,"high":95800,"low":90100,"close":93600,"volume":771000,"rsi_14":63.21,"sma_20":81535.0,"sma_60":100118.33,"sma_120":126415.0},{"date":"2026-08-18","open":92200,"high":93400,"low":86400,"close":87100,"volume":928126,"rsi_14":65.06,"sma_20":82215.0,"sma_60":99591.67,"sma_120":125713.33},{"date":"2026-08-19","open":83600,"high":88600,"low":83000,"close":86200,"volume":584002,"rsi_14":71.66,"sma_20":82765.0,"sma_60":98865.0,"sma_120":125020.83},{"date":"2026-08-20","open":88400,"high":90100,"low":87300,"close":88100,"volume":536670,"rsi_14":70.78,"sma_20":83315.0,"sma_60":97891.67,"sma_120":124339.17},{"date":"2026-08-21","open":85700,"high":85700,"low":81500,"close":81700,"volume":685196,"rsi_14":53.25,"sma_20":83185.0,"sma_60":96803.33,"sma_120":123560.0},{"date":"2026-08-24","open":82700,"high":88900,"low":82700,"close":87900,"volume":1284376,"rsi_14":61.8,"sma_20":83675.0,"sma_60":95886.67,"sma_120":122757.5},{"date":"2026-08-25","open":85500,"high":86400,"low":81100,"close":85200,"volume":717899,"rsi_14":53.76,"sma_20":83905.0,"sma_60":94895.0,"sma_120":121925.83},{"date":"2026-08-26","open":85300,"high":87200,"low":83300,"close":87000,"volume":673669,"rsi_14":55.33,"sma_20":84620.0,"sma_60":94028.33,"sma_120":121284.17},{"date":"2026-08-27","open":86600,"high":92300,"low":85900,"close":92000,"volume":1198270,"rsi_14":58.79,"sma_20":85850.0,"sma_60":93388.33,"sma_120":120935.83},{"date":"2026-08-28","open":90500,"high":91500,"low":88600,"close":90200,"volume":593400,"rsi_14":54.45,"sma_20":86830.0,"sma_60":92765.0,"sma_120":120347.5},{"date":"2026-08-31","open":88400,"high":91500,"low":86600,"close":91300,"volume":910349,"rsi_14":47.3,"sma_20":87440.0,"sma_60":92140.0,"sma_120":119691.67},{"date":"2026-09-01","open":91400,"high":91900,"low":86700,"close":87200,"volume":882663,"rsi_14":46.28,"sma_20":87930.0,"sma_60":91618.33,"sma_120":119053.33},{"date":"2026-09-02","open":84400,"high":85500,"low":82000,"close":82000,"volume":672424,"rsi_14":39.87,"sma_20":87930.0,"sma_60":91231.67,"sma_120":118365.83},{"date":"2026-09-03","open":83300,"high":83900,"low":80300,"close":81700,"volume":542073,"rsi_14":38.55,"sma_20":87900.0,"sma_60":90803.33,"sma_120":117700.0},{"date":"2026-09-04","open":82600,"high":83700,"low":81400,"close":82400,"volume":370938,"rsi_14":37.44,"sma_20":87840.0,"sma_60":90411.67,"sma_120":117070.0},{"date":"2026-09-07","open":83300,"high":83400,"low":82200,"close":82500,"volume":300170,"rsi_14":43.98,"sma_20":87665.0,"sma_60":89973.33,"sma_120":116503.33},{"date":"2026-09-08","open":84300,"high":85200,"low":81100,"close":81100,"volume":477826,"rsi_14":43.41,"sma_20":87045.0,"sma_60":89396.67,"sma_120":115963.33},{"date":"2026-09-09","open":81400,"high":87100,"low":81200,"close":86800,"volume":913946,"rsi_14":48.47,"sma_20":86870.0,"sma_60":88776.67,"sma_120":115442.5},{"date":"2026-09-10","open":84700,"high":87200,"low":82900,"close":86900,"volume":788819,"rsi_14":57.18,"sma_20":86650.0,"sma_60":88181.67,"sma_120":114883.33},{"date":"2026-09-11","open":83700,"high":85000,"low":83100,"close":84400,"volume":442088,"rsi_14":44.62,"sma_20":86265.0,"sma_60":87541.67,"sma_120":114327.5},{"date":"2026-09-14","open":82500,"high":82500,"low":80000,"close":80300,"volume":663199,"rsi_14":42.77,"sma_20":85600.0,"sma_60":86921.67,"sma_120":113739.17},{"date":"2026-09-15","open":81500,"high":85200,"low":80600,"close":84000,"volume":650379,"rsi_14":45.81,"sma_20":85445.0,"sma_60":86388.33,"sma_120":113275.83},{"date":"2026-09-16","open":83200,"high":84800,"low":81500,"close":82400,"volume":403348,"rsi_14":35.19,"sma_20":85255.0,"sma_60":85853.33,"sma_120":112720.83},{"date":"2026-09-17","open":82700,"high":83600,"low":81900,"close":82600,"volume":258629,"rsi_14":37.66,"sma_20":84980.0,"sma_60":85513.33,"sma_120":112148.33},{"date":"2026-09-18","open":83500,"high":83900,"low":81100,"close":81600,"volume":523069,"rsi_14":34.2,"sma_20":84975.0,"sma_60":85078.33,"sma_120":111611.67},{"date":"2026-09-21","open":81500,"high":81500,"low":79600,"close":80300,"volume":546154,"rsi_14":37.63,"sma_20":84595.0,"sma_60":84716.67,"sma_120":111039.17},{"date":"2026-09-22","open":81000,"high":81700,"low":79900,"close":80200,"volume":337516,"rsi_14":46.05,"sma_20":84345.0,"sma_60":84463.33,"sma_120":110485.0},{"date":"2026-09-23","open":80600,"high":81500,"low":79200,"close":80100,"volume":336246,"rsi_14":46.46,"sma_20":84000.0,"sma_60":83831.67,"sma_120":109990.0},{"date":"2026-09-28","open":80000,"high":83000,"low":79100,"close":81300,"volume":623548,"rsi_14":47.62,"sma_20":83465.0,"sma_60":83410.0,"sma_120":109425.0},{"date":"2026-09-29","open":81000,"high":81000,"low":77700,"close":79400,"volume":709895,"rsi_14":43.78,"sma_20":82925.0,"sma_60":83183.33,"sma_120":108900.0},{"date":"2026-09-30","open":79700,"high":81600,"low":79600,"close":80100,"volume":497640,"rsi_14":47.93,"sma_20":82365.0,"sma_60":83070.0,"sma_120":108388.33},{"date":"2026-10-01","open":80000,"high":85200,"low":79800,"close":84800,"volume":796171,"rsi_14":45.69,"sma_20":82245.0,"sma_60":83028.33,"sma_120":107903.33},{"date":"2026-10-02","open":85200,"high":90400,"low":84900,"close":89100,"volume":1101306,"rsi_14":54.01,"sma_20":82600.0,"sma_60":83088.33,"sma_120":107439.17},{"date":"2026-10-06","open":89900,"high":96700,"low":89300,"close":95900,"volume":1397633,"rsi_14":68.14,"sma_20":83310.0,"sma_60":83280.0,"sma_120":106962.5},{"date":"2026-10-07","open":94700,"high":95000,"low":89700,"close":91000,"volume":655664,"rsi_14":66.46,"sma_20":83740.0,"sma_60":83496.67,"sma_120":106480.0},{"date":"2026-10-08","open":92500,"high":94300,"low":90000,"close":91200,"volume":955417,"rsi_14":62.41,"sma_20":84175.0,"sma_60":83693.33,"sma_120":106020.0},{"date":"2026-10-12","open":92000,"high":93400,"low":83500,"close":83900,"volume":971599,"rsi_14":52.16,"sma_20":84315.0,"sma_60":83661.67,"sma_120":105521.67},{"date":"2026-10-13","open":81500,"high":86800,"low":78100,"close":85100,"volume":975186,"rsi_14":53.5,"sma_20":84230.0,"sma_60":83686.67,"sma_120":105029.17},{"date":"2026-10-14","open":84700,"high":89500,"low":84600,"close":87400,"volume":880181,"rsi_14":57.84,"sma_20":84255.0,"sma_60":83825.0,"sma_120":104525.0},{"date":"2026-10-15","open":84000,"high":84000,"low":78900,"close":78900,"volume":1052713,"rsi_14":48.42,"sma_20":83980.0,"sma_60":83700.0,"sma_120":103939.17},{"date":"2026-10-16","open":81600,"high":83900,"low":79600,"close":81500,"volume":741181,"rsi_14":51.39,"sma_20":84040.0,"sma_60":83725.0,"sma_120":103352.5},{"date":"2026-10-19","open":78300,"high":90400,"low":78100,"close":90100,"volume":1109075,"rsi_14":59.06,"sma_20":84345.0,"sma_60":84001.67,"sma_120":102806.67},{"date":"2026-10-20","open":88600,"high":90400,"low":82600,"close":82900,"volume":961185,"rsi_14":51.31,"sma_20":84370.0,"sma_60":84130.0,"sma_120":102133.33},{"date":"2026-10-21","open":85200,"high":86700,"low":82200,"close":83900,"volume":617050,"rsi_14":53.73,"sma_20":84435.0,"sma_60":84243.33,"sma_120":101463.33},{"date":"2026-10-22","open":83300,"high":83900,"low":77000,"close":77900,"volume":973825,"rsi_14":48.32,"sma_20":84250.0,"sma_60":84136.67,"sma_120":100802.5},{"date":"2026-10-23","open":75700,"high":77000,"low":72100,"close":72600,"volume":801859}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.94,"per":42.58,"roa":0.45,"roe":1.02,"grade":"C","comment":"PER 42.64배, ROE 1.02%","revenue":3314254572309.0,"analysis":"PER 42.6배입니다. ROE 1.0%입니다. 시가총액 9.87조. 매출 3.31조, 영업이익 2861.30억.","eps_basis":null,"debt_ratio":1.2454822235223821,"market_cap":9857360541600,"net_income":231501006176.0,"total_debt":6344776909285.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.53,"total_assets":11439010122298.0,"total_equity":5094233213013.0,"profit_margin":6.99,"revenue_basis":"TTM","dividend_yield":0.1,"net_income_basis":"TTM","operating_income":286130186226.0,"operating_margin":8.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":72600.0,"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":1700.0},{"date":"2016-10-25","close":1651.0},{"date":"2016-10-26","close":1656.0},{"date":"2016-10-27","close":1688.0},{"date":"2016-10-28","close":1662.0},{"date":"2016-10-31","close":1605.0},{"date":"2016-11-01","close":1669.0},{"date":"2016-11-02","close":1600.0},{"date":"2016-11-03","close":1618.0},{"date":"2016-11-04","close":1600.0},{"date":"2016-11-07","close":1694.0},{"date":"2016-11-08","close":1682.0},{"date":"2016-11-09","close":1574.0},{"date":"2016-11-10","close":1478.0},{"date":"2016-11-11","close":1421.0},{"date":"2016-11-14","close":1421.0},{"date":"2016-11-15","close":1357.0},{"date":"2016-11-16","close":1408.0},{"date":"2016-11-17","close":1415.0},{"date":"2016-11-18","close":1377.0},{"date":"2016-11-21","close":1332.0},{"date":"2016-11-22","close":1332.0},{"date":"2016-11-23","close":1307.0},{"date":"2016-11-24","close":1241.0},{"date":"2016-11-25","close":1249.0},{"date":"2016-11-28","close":1195.0},{"date":"2016-11-29","close":1234.0},{"date":"2016-11-30","close":1236.0},{"date":"2016-12-01","close":1183.0},{"date":"2016-12-02","close":1131.0},{"date":"2016-12-05","close":1128.0},{"date":"2016-12-06","close":1140.0},{"date":"2016-12-07","close":1097.0},{"date":"2016-12-08","close":1149.0},{"date":"2016-12-09","close":1201.0},{"date":"2016-12-12","close":1243.0},{"date":"2016-12-13","close":1260.0},{"date":"2016-12-14","close":1241.0},{"date":"2016-12-15","close":1339.0},{"date":"2016-12-16","close":1332.0},{"date":"2016-12-19","close":1307.0},{"date":"2016-12-20","close":1320.0},{"date":"2016-12-21","close":1332.0},{"date":"2016-12-22","close":1294.0},{"date":"2016-12-23","close":1344.0},{"date":"2016-12-26","close":1332.0},{"date":"2016-12-27","close":1326.0},{"date":"2016-12-28","close":1364.0},{"date":"2016-12-29","close":1370.0},{"date":"2017-01-02","close":1300.0},{"date":"2017-01-03","close":1364.0},{"date":"2017-01-04","close":1339.0},{"date":"2017-01-05","close":1344.0},{"date":"2017-01-06","close":1377.0},{"date":"2017-01-09","close":1364.0},{"date":"2017-01-10","close":1370.0},{"date":"2017-01-11","close":1357.0},{"date":"2017-01-12","close":1351.0},{"date":"2017-01-13","close":1421.0},{"date":"2017-01-16","close":1408.0},{"date":"2017-01-17","close":1408.0},{"date":"2017-01-18","close":1466.0},{"date":"2017-01-19","close":1441.0},{"date":"2017-01-20","close":1408.0},{"date":"2017-01-23","close":1383.0},{"date":"2017-01-24","close":1344.0},{"date":"2017-01-25","close":1326.0},{"date":"2017-01-26","close":1344.0},{"date":"2017-01-31","close":1357.0},{"date":"2017-02-01","close":1453.0},{"date":"2017-02-02","close":1408.0},{"date":"2017-02-03","close":1421.0},{"date":"2017-02-06","close":1434.0},{"date":"2017-02-07","close":1415.0},{"date":"2017-02-08","close":1377.0},{"date":"2017-02-09","close":1383.0},{"date":"2017-02-10","close":1447.0},{"date":"2017-02-13","close":1459.0},{"date":"2017-02-14","close":1472.0},{"date":"2017-02-15","close":1459.0},{"date":"2017-02-16","close":1529.0},{"date":"2017-02-17","close":1536.0},{"date":"2017-02-20","close":1523.0},{"date":"2017-02-21","close":1516.0},{"date":"2017-02-22","close":1498.0},{"date":"2017-02-23","close":1498.0},{"date":"2017-02-24","close":1478.0},{"date":"2017-02-27","close":1536.0},{"date":"2017-02-28","close":1549.0},{"date":"2017-03-02","close":1498.0},{"date":"2017-03-03","close":1447.0},{"date":"2017-03-06","close":1498.0},{"date":"2017-03-07","close":1485.0},{"date":"2017-03-08","close":1498.0},{"date":"2017-03-09","close":1516.0},{"date":"2017-03-10","close":1561.0},{"date":"2017-03-13","close":1593.0},{"date":"2017-03-14","close":1587.0},{"date":"2017-03-15","close":1554.0},{"date":"2017-03-16","close":1593.0},{"date":"2017-03-17","close":1611.0},{"date":"2017-03-20","close":1662.0},{"date":"2017-03-21","close":1669.0},{"date":"2017-03-22","close":1682.0},{"date":"2017-03-23","close":1656.0},{"date":"2017-03-24","close":1669.0},{"date":"2017-03-27","close":1682.0},{"date":"2017-03-28","close":1688.0},{"date":"2017-03-29","close":1694.0},{"date":"2017-03-30","close":1682.0},{"date":"2017-03-31","close":1644.0},{"date":"2017-04-03","close":1662.0},{"date":"2017-04-04","close":1757.0},{"date":"2017-04-05","close":1770.0},{"date":"2017-04-06","close":1783.0},{"date":"2017-04-07","close":1764.0},{"date":"2017-04-10","close":1739.0},{"date":"2017-04-11","close":1757.0},{"date":"2017-04-12","close":1745.0},{"date":"2017-04-13","close":1796.0},{"date":"2017-04-14","close":1809.0},{"date":"2017-04-17","close":1796.0},{"date":"2017-04-18","close":1764.0},{"date":"2017-04-19","close":1757.0},{"date":"2017-04-20","close":1745.0},{"date":"2017-04-21","close":1669.0},{"date":"2017-04-24","close":1688.0},{"date":"2017-04-25","close":1713.0},{"date":"2017-04-26","close":1688.0},{"date":"2017-04-27","close":1701.0},{"date":"2017-04-28","close":1834.0},{"date":"2017-05-02","close":1827.0},{"date":"2017-05-04","close":1885.0},{"date":"2017-05-08","close":1911.0},{"date":"2017-05-10","close":1929.0},{"date":"2017-05-11","close":1922.0},{"date":"2017-05-12","close":1929.0},{"date":"2017-05-15","close":1904.0},{"date":"2017-05-16","close":1993.0},{"date":"2017-05-17","close":1986.0},{"date":"2017-05-18","close":2063.0},{"date":"2017-05-19","close":2056.0},{"date":"2017-05-22","close":2101.0},{"date":"2017-05-23","close":2094.0},{"date":"2017-05-24","close":2088.0},{"date":"2017-05-25","close":2031.0},{"date":"2017-05-26","close":2101.0},{"date":"2017-05-29","close":2107.0},{"date":"2017-05-30","close":2107.0},{"date":"2017-05-31","close":2101.0},{"date":"2017-06-01","close":2044.0},{"date":"2017-06-02","close":2068.0},{"date":"2017-06-05","close":2056.0},{"date":"2017-06-07","close":2139.0},{"date":"2017-06-08","close":2119.0},{"date":"2017-06-09","close":2088.0},{"date":"2017-06-12","close":2031.0},{"date":"2017-06-13","close":1999.0},{"date":"2017-06-14","close":2119.0},{"date":"2017-06-15","close":2348.0},{"date":"2017-06-16","close":2450.0},{"date":"2017-06-19","close":2481.0},{"date":"2017-06-20","close":2419.0},{"date":"2017-06-21","close":2551.0},{"date":"2017-06-22","close":2463.0},{"date":"2017-06-23","close":2463.0},{"date":"2017-06-26","close":2635.0},{"date":"2017-06-27","close":2640.0},{"date":"2017-06-28","close":2532.0},{"date":"2017-06-29","close":2551.0},{"date":"2017-06-30","close":2551.0},{"date":"2017-07-03","close":2425.0},{"date":"2017-07-04","close":2431.0},{"date":"2017-07-05","close":2538.0},{"date":"2017-07-06","close":2589.0},{"date":"2017-07-07","close":2768.0},{"date":"2017-07-10","close":2818.0},{"date":"2017-07-11","close":2863.0},{"date":"2017-07-12","close":2926.0},{"date":"2017-07-13","close":2882.0},{"date":"2017-07-14","close":3066.0},{"date":"2017-07-17","close":3523.0},{"date":"2017-07-18","close":3390.0},{"date":"2017-07-19","close":3555.0},{"date":"2017-07-20","close":3491.0},{"date":"2017-07-21","close":3606.0},{"date":"2017-07-24","close":4082.0},{"date":"2017-07-25","close":4165.0},{"date":"2017-07-26","close":3644.0},{"date":"2017-07-27","close":3707.0},{"date":"2017-07-28","close":3726.0},{"date":"2017-07-31","close":3745.0},{"date":"2017-08-01","close":3650.0},{"date":"2017-08-02","close":3739.0},{"date":"2017-08-03","close":3765.0},{"date":"2017-08-04","close":3669.0},{"date":"2017-08-07","close":3460.0},{"date":"2017-08-08","close":3593.0},{"date":"2017-08-09","close":3364.0},{"date":"2017-08-10","close":3359.0},{"date":"2017-08-11","close":3390.0},{"date":"2017-08-14","close":3364.0},{"date":"2017-08-16","close":3549.0},{"date":"2017-08-17","close":3618.0},{"date":"2017-08-18","close":3758.0},{"date":"2017-08-21","close":3834.0},{"date":"2017-08-22","close":3834.0},{"date":"2017-08-23","close":3942.0},{"date":"2017-08-24","close":4082.0},{"date":"2017-08-25","close":4050.0},{"date":"2017-08-28","close":3878.0},{"date":"2017-08-29","close":4069.0},{"date":"2017-08-30","close":3968.0},{"date":"2017-08-31","close":4101.0},{"date":"2017-09-01","close":4063.0},{"date":"2017-09-04","close":3929.0},{"date":"2017-09-05","close":3847.0},{"date":"2017-09-06","close":3878.0},{"date":"2017-09-07","close":3860.0},{"date":"2017-09-08","close":3948.0},{"date":"2017-09-11","close":4564.0},{"date":"2017-09-12","close":4641.0},{"date":"2017-09-13","close":4710.0},{"date":"2017-09-14","close":4800.0},{"date":"2017-09-15","close":4743.0},{"date":"2017-09-18","close":4761.0},{"date":"2017-09-19","close":4806.0},{"date":"2017-09-20","close":4381.0},{"date":"2017-09-21","close":4419.0},{"date":"2017-09-22","close":4165.0},{"date":"2017-09-25","close":4368.0},{"date":"2017-09-26","close":4463.0},{"date":"2017-09-27","close":4489.0},{"date":"2017-09-28","close":4202.0},{"date":"2017-09-29","close":4202.0},{"date":"2017-10-10","close":4260.0},{"date":"2017-10-11","close":4189.0},{"date":"2017-10-12","close":4101.0},{"date":"2017-10-13","close":3917.0},{"date":"2017-10-16","close":3796.0},{"date":"2017-10-17","close":3827.0},{"date":"2017-10-18","close":3827.0},{"date":"2017-10-19","close":4101.0},{"date":"2017-10-20","close":3866.0},{"date":"2017-10-23","close":3911.0},{"date":"2017-10-24","close":3657.0},{"date":"2017-10-25","close":3593.0},{"date":"2017-10-26","close":3421.0},{"date":"2017-10-27","close":3516.0},{"date":"2017-10-30","close":3434.0},{"date":"2017-10-31","close":3612.0},{"date":"2017-11-01","close":3701.0},{"date":"2017-11-02","close":3948.0},{"date":"2017-11-03","close":3733.0},{"date":"2017-11-06","close":3562.0},{"date":"2017-11-07","close":3783.0},{"date":"2017-11-08","close":4012.0},{"date":"2017-11-09","close":4127.0},{"date":"2017-11-10","close":4215.0},{"date":"2017-11-13","close":4165.0},{"date":"2017-11-14","close":4260.0},{"date":"2017-11-15","close":4145.0},{"date":"2017-11-16","close":4571.0},{"date":"2017-11-17","close":4393.0},{"date":"2017-11-20","close":4406.0},{"date":"2017-11-21","close":4469.0},{"date":"2017-11-22","close":4723.0},{"date":"2017-11-23","close":4615.0},{"date":"2017-11-24","close":4761.0},{"date":"2017-11-27","close":4761.0},{"date":"2017-11-28","close":4520.0},{"date":"2017-11-29","close":4602.0},{"date":"2017-11-30","close":4698.0},{"date":"2017-12-01","close":4704.0},{"date":"2017-12-04","close":4489.0},{"date":"2017-12-05","close":4323.0},{"date":"2017-12-06","close":4260.0},{"date":"2017-12-07","close":4438.0},{"date":"2017-12-08","close":4297.0},{"date":"2017-12-11","close":4507.0},{"date":"2017-12-12","close":4546.0},{"date":"2017-12-13","close":4685.0},{"date":"2017-12-14","close":4869.0},{"date":"2017-12-15","close":4647.0},{"date":"2017-12-18","close":4558.0},{"date":"2017-12-19","close":4514.0},{"date":"2017-12-20","close":4584.0},{"date":"2017-12-21","close":4381.0},{"date":"2017-12-22","close":4685.0},{"date":"2017-12-26","close":4749.0},{"date":"2017-12-27","close":4971.0},{"date":"2017-12-28","close":5003.0},{"date":"2018-01-02","close":5041.0},{"date":"2018-01-03","close":4831.0},{"date":"2018-01-04","close":4692.0},{"date":"2018-01-05","close":4851.0},{"date":"2018-01-08","close":4736.0},{"date":"2018-01-09","close":4704.0},{"date":"2018-01-10","close":4749.0},{"date":"2018-01-11","close":5015.0},{"date":"2018-01-12","close":5200.0},{"date":"2018-01-15","close":5085.0},{"date":"2018-01-16","close":5447.0},{"date":"2018-01-17","close":5555.0},{"date":"2018-01-18","close":5434.0},{"date":"2018-01-19","close":5288.0},{"date":"2018-01-22","close":5314.0},{"date":"2018-01-23","close":5434.0},{"date":"2018-01-24","close":5321.0},{"date":"2018-01-25","close":5314.0},{"date":"2018-01-26","close":5314.0},{"date":"2018-01-29","close":5321.0},{"date":"2018-01-30","close":5162.0},{"date":"2018-01-31","close":5098.0},{"date":"2018-02-01","close":5028.0},{"date":"2018-02-02","close":4882.0},{"date":"2018-02-05","close":4419.0},{"date":"2018-02-06","close":4615.0},{"date":"2018-02-07","close":4419.0},{"date":"2018-02-08","close":4622.0},{"date":"2018-02-09","close":4469.0},{"date":"2018-02-12","close":4450.0},{"date":"2018-02-13","close":4240.0},{"date":"2018-02-14","close":4393.0},{"date":"2018-02-19","close":4692.0},{"date":"2018-02-20","close":4590.0},{"date":"2018-02-21","close":4622.0},{"date":"2018-02-22","close":4609.0},{"date":"2018-02-23","close":4602.0},{"date":"2018-02-26","close":4628.0},{"date":"2018-02-27","close":4717.0},{"date":"2018-02-28","close":4450.0},{"date":"2018-03-02","close":4393.0},{"date":"2018-03-05","close":4235.0},{"date":"2018-03-06","close":4495.0},{"date":"2018-03-07","close":4444.0},{"date":"2018-03-08","close":4653.0},{"date":"2018-03-09","close":5003.0},{"date":"2018-03-12","close":5060.0},{"date":"2018-03-13","close":5072.0},{"date":"2018-03-14","close":5155.0},{"date":"2018-03-15","close":5403.0},{"date":"2018-03-16","close":5377.0},{"date":"2018-03-19","close":5174.0},{"date":"2018-03-20","close":5224.0},{"date":"2018-03-21","close":5105.0},{"date":"2018-03-22","close":5295.0},{"date":"2018-03-23","close":5155.0},{"date":"2018-03-26","close":5244.0},{"date":"2018-03-27","close":5213.0},{"date":"2018-03-28","close":5021.0},{"date":"2018-03-29","close":4933.0},{"date":"2018-03-30","close":4964.0},{"date":"2018-04-02","close":5092.0},{"date":"2018-04-03","close":5162.0},{"date":"2018-04-04","close":4933.0},{"date":"2018-04-05","close":5155.0},{"date":"2018-04-06","close":5066.0},{"date":"2018-04-09","close":4964.0},{"date":"2018-04-10","close":4984.0},{"date":"2018-04-11","close":5162.0},{"date":"2018-04-12","close":5231.0},{"date":"2018-04-13","close":5193.0},{"date":"2018-04-16","close":5206.0},{"date":"2018-04-17","close":5396.0},{"date":"2018-04-18","close":5250.0},{"date":"2018-04-19","close":5200.0},{"date":"2018-04-20","close":4990.0},{"date":"2018-04-23","close":5003.0},{"date":"2018-04-24","close":4933.0},{"date":"2018-04-25","close":4825.0},{"date":"2018-04-26","close":4889.0},{"date":"2018-04-27","close":4825.0},{"date":"2018-04-30","close":4609.0},{"date":"2018-05-02","close":4514.0},{"date":"2018-05-03","close":4514.0},{"date":"2018-05-04","close":4381.0},{"date":"2018-05-08","close":4450.0},{"date":"2018-05-09","close":4749.0},{"date":"2018-05-10","close":4609.0},{"date":"2018-05-11","close":4666.0},{"date":"2018-05-14","close":4685.0},{"date":"2018-05-15","close":4527.0},{"date":"2018-05-16","close":4387.0},{"date":"2018-05-17","close":4577.0},{"date":"2018-05-18","close":4634.0},{"date":"2018-05-21","close":4710.0},{"date":"2018-05-23","close":4755.0},{"date":"2018-05-24","close":4685.0},{"date":"2018-05-25","close":4818.0},{"date":"2018-05-28","close":4964.0},{"date":"2018-05-29","close":4851.0},{"date":"2018-05-30","close":4869.0},{"date":"2018-05-31","close":4780.0},{"date":"2018-06-01","close":4793.0},{"date":"2018-06-04","close":4926.0},{"date":"2018-06-05","close":4895.0},{"date":"2018-06-07","close":5123.0},{"date":"2018-06-08","close":5054.0},{"date":"2018-06-11","close":5034.0},{"date":"2018-06-12","close":5041.0},{"date":"2018-06-14","close":5066.0},{"date":"2018-06-15","close":4818.0},{"date":"2018-06-18","close":4527.0},{"date":"2018-06-19","close":4374.0},{"date":"2018-06-20","close":4501.0},{"date":"2018-06-21","close":3968.0},{"date":"2018-06-22","close":3961.0},{"date":"2018-06-25","close":4139.0},{"date":"2018-06-26","close":4336.0},{"date":"2018-06-27","close":4286.0},{"date":"2018-06-28","close":4279.0},{"date":"2018-06-29","close":4286.0},{"date":"2018-07-02","close":4082.0},{"date":"2018-07-03","close":4222.0},{"date":"2018-07-04","close":4139.0},{"date":"2018-07-05","close":4050.0},{"date":"2018-07-06","close":4158.0},{"date":"2018-07-09","close":4342.0},{"date":"2018-07-10","close":4279.0},{"date":"2018-07-11","close":4240.0},{"date":"2018-07-12","close":4482.0},{"date":"2018-07-13","close":4507.0},{"date":"2018-07-16","close":4564.0},{"date":"2018-07-17","close":4463.0},{"date":"2018-07-18","close":4615.0},{"date":"2018-07-19","close":4875.0},{"date":"2018-07-20","close":4806.0},{"date":"2018-07-23","close":4533.0},{"date":"2018-07-24","close":4546.0},{"date":"2018-07-25","close":4647.0},{"date":"2018-07-26","close":5010.0},{"date":"2018-07-27","close":5015.0},{"date":"2018-07-30","close":4913.0},{"date":"2018-07-31","close":4851.0},{"date":"2018-08-01","close":4908.0},{"date":"2018-08-02","close":5034.0},{"date":"2018-08-03","close":5034.0},{"date":"2018-08-06","close":4818.0},{"date":"2018-08-07","close":4882.0},{"date":"2018-08-08","close":4787.0},{"date":"2018-08-09","close":4780.0},{"date":"2018-08-10","close":4609.0},{"date":"2018-08-13","close":4520.0},{"date":"2018-08-14","close":4514.0},{"date":"2018-08-16","close":4641.0},{"date":"2018-08-17","close":4584.0},{"date":"2018-08-20","close":4482.0},{"date":"2018-08-21","close":4653.0},{"date":"2018-08-22","close":4622.0},{"date":"2018-08-23","close":4717.0},{"date":"2018-08-24","close":4774.0},{"date":"2018-08-27","close":4933.0},{"date":"2018-08-28","close":4857.0},{"date":"2018-08-29","close":5021.0},{"date":"2018-08-30","close":4977.0},{"date":"2018-08-31","close":4997.0},{"date":"2018-09-03","close":5015.0},{"date":"2018-09-04","close":5270.0},{"date":"2018-09-05","close":5174.0},{"date":"2018-09-06","close":5123.0},{"date":"2018-09-07","close":5098.0},{"date":"2018-09-10","close":5060.0},{"date":"2018-09-11","close":5111.0},{"date":"2018-09-12","close":4959.0},{"date":"2018-09-13","close":5010.0},{"date":"2018-09-14","close":5263.0},{"date":"2018-09-17","close":5555.0},{"date":"2018-09-18","close":5612.0},{"date":"2018-09-19","close":5498.0},{"date":"2018-09-20","close":5422.0},{"date":"2018-09-21","close":5454.0},{"date":"2018-09-27","close":5530.0},{"date":"2018-09-28","close":5422.0},{"date":"2018-10-01","close":5321.0},{"date":"2018-10-02","close":5224.0},{"date":"2018-10-04","close":5339.0},{"date":"2018-10-05","close":5028.0},{"date":"2018-10-08","close":5123.0},{"date":"2018-10-10","close":5180.0},{"date":"2018-10-11","close":4825.0},{"date":"2018-10-12","close":5060.0},{"date":"2018-10-15","close":5092.0},{"date":"2018-10-16","close":5168.0},{"date":"2018-10-17","close":5333.0},{"date":"2018-10-18","close":5358.0},{"date":"2018-10-19","close":5422.0},{"date":"2018-10-22","close":5802.0},{"date":"2018-10-23","close":5670.0},{"date":"2018-10-24","close":5339.0},{"date":"2018-10-25","close":5466.0},{"date":"2018-10-26","close":5231.0},{"date":"2018-10-29","close":4908.0},{"date":"2018-10-30","close":5054.0},{"date":"2018-10-31","close":5010.0},{"date":"2018-11-01","close":4634.0},{"date":"2018-11-02","close":4831.0},{"date":"2018-11-05","close":4857.0},{"date":"2018-11-06","close":4908.0},{"date":"2018-11-07","close":4825.0},{"date":"2018-11-08","close":5066.0},{"date":"2018-11-09","close":4913.0},{"date":"2018-11-12","close":4806.0},{"date":"2018-11-13","close":4768.0},{"date":"2018-11-14","close":4577.0},{"date":"2018-11-15","close":4698.0},{"date":"2018-11-16","close":4622.0},{"date":"2018-11-19","close":4641.0},{"date":"2018-11-20","close":4323.0},{"date":"2018-11-21","close":4374.0},{"date":"2018-11-22","close":4235.0},{"date":"2018-11-23","close":4082.0},{"date":"2018-11-26","close":4165.0},{"date":"2018-11-27","close":4196.0},{"date":"2018-11-28","close":4025.0},{"date":"2018-11-29","close":4032.0},{"date":"2018-11-30","close":3968.0},{"date":"2018-12-03","close":4127.0},{"date":"2018-12-04","close":4139.0},{"date":"2018-12-05","close":4037.0},{"date":"2018-12-06","close":3822.0},{"date":"2018-12-07","close":3986.0},{"date":"2018-12-10","close":3796.0},{"date":"2018-12-11","close":3878.0},{"date":"2018-12-12","close":4120.0},{"date":"2018-12-13","close":4189.0},{"date":"2018-12-14","close":4094.0},{"date":"2018-12-17","close":3929.0},{"date":"2018-12-18","close":3936.0},{"date":"2018-12-19","close":4202.0},{"date":"2018-12-20","close":4152.0},{"date":"2018-12-21","close":4311.0},{"date":"2018-12-24","close":4336.0},{"date":"2018-12-26","close":4317.0},{"date":"2018-12-27","close":4247.0},{"date":"2018-12-28","close":4189.0},{"date":"2019-01-02","close":4056.0},{"date":"2019-01-03","close":3955.0},{"date":"2019-01-04","close":3974.0},{"date":"2019-01-07","close":4247.0},{"date":"2019-01-08","close":4165.0},{"date":"2019-01-09","close":4240.0},{"date":"2019-01-10","close":4202.0},{"date":"2019-01-11","close":4165.0},{"date":"2019-01-14","close":4088.0},{"date":"2019-01-15","close":4171.0},{"date":"2019-01-16","close":4178.0},{"date":"2019-01-17","close":4044.0},{"date":"2019-01-18","close":4076.0},{"date":"2019-01-21","close":3924.0},{"date":"2019-01-22","close":3961.0},{"date":"2019-01-23","close":4107.0},{"date":"2019-01-24","close":4012.0},{"date":"2019-01-25","close":4158.0},{"date":"2019-01-28","close":4171.0},{"date":"2019-01-29","close":4152.0},{"date":"2019-01-30","close":4158.0},{"date":"2019-01-31","close":4133.0},{"date":"2019-02-01","close":4139.0},{"date":"2019-02-07","close":4330.0},{"date":"2019-02-08","close":4253.0},{"date":"2019-02-11","close":4240.0},{"date":"2019-02-12","close":4235.0},{"date":"2019-02-13","close":4247.0},{"date":"2019-02-14","close":4330.0},{"date":"2019-02-15","close":4215.0},{"date":"2019-02-18","close":4304.0},{"date":"2019-02-19","close":4501.0},{"date":"2019-02-20","close":4469.0},{"date":"2019-02-21","close":4393.0},{"date":"2019-02-22","close":4235.0},{"date":"2019-02-25","close":4253.0},{"date":"2019-02-26","close":4171.0},{"date":"2019-02-27","close":4178.0},{"date":"2019-02-28","close":4127.0},{"date":"2019-03-04","close":4094.0},{"date":"2019-03-05","close":3898.0},{"date":"2019-03-06","close":3904.0},{"date":"2019-03-07","close":3955.0},{"date":"2019-03-08","close":4037.0},{"date":"2019-03-11","close":3993.0},{"date":"2019-03-12","close":4069.0},{"date":"2019-03-13","close":3986.0},{"date":"2019-03-14","close":3955.0},{"date":"2019-03-15","close":3955.0},{"date":"2019-03-18","close":3924.0},{"date":"2019-03-19","close":3948.0},{"date":"2019-03-20","close":3866.0},{"date":"2019-03-21","close":3968.0},{"date":"2019-03-22","close":3936.0},{"date":"2019-03-25","close":3822.0},{"date":"2019-03-26","close":3815.0},{"date":"2019-03-27","close":3853.0},{"date":"2019-03-28","close":3516.0},{"date":"2019-03-29","close":3478.0},{"date":"2019-04-01","close":3523.0},{"date":"2019-04-02","close":3549.0},{"date":"2019-04-03","close":3587.0},{"date":"2019-04-04","close":3593.0},{"date":"2019-04-05","close":3574.0},{"date":"2019-04-08","close":3612.0},{"date":"2019-04-09","close":3681.0},{"date":"2019-04-10","close":3618.0},{"date":"2019-04-11","close":3675.0},{"date":"2019-04-12","close":3650.0},{"date":"2019-04-15","close":3637.0},{"date":"2019-04-16","close":3618.0},{"date":"2019-04-17","close":3624.0},{"date":"2019-04-18","close":3536.0},{"date":"2019-04-19","close":3600.0},{"date":"2019-04-22","close":3562.0},{"date":"2019-04-23","close":3523.0},{"date":"2019-04-24","close":3491.0},{"date":"2019-04-25","close":3491.0},{"date":"2019-04-26","close":3415.0},{"date":"2019-04-29","close":3498.0},{"date":"2019-04-30","close":3447.0},{"date":"2019-05-02","close":3549.0},{"date":"2019-05-03","close":3542.0},{"date":"2019-05-07","close":3454.0},{"date":"2019-05-08","close":3383.0},{"date":"2019-05-09","close":3200.0},{"date":"2019-05-10","close":3200.0},{"date":"2019-05-13","close":3059.0},{"date":"2019-05-14","close":3098.0},{"date":"2019-05-15","close":3308.0},{"date":"2019-05-16","close":3212.0},{"date":"2019-05-17","close":3231.0},{"date":"2019-05-20","close":3110.0},{"date":"2019-05-21","close":3116.0},{"date":"2019-05-22","close":3149.0},{"date":"2019-05-23","close":3091.0},{"date":"2019-05-24","close":3002.0},{"date":"2019-05-27","close":3079.0},{"date":"2019-05-28","close":3130.0},{"date":"2019-05-29","close":3072.0},{"date":"2019-05-30","close":3167.0},{"date":"2019-05-31","close":3224.0},{"date":"2019-06-03","close":3237.0},{"date":"2019-06-04","close":3390.0},{"date":"2019-06-05","close":3377.0},{"date":"2019-06-07","close":3428.0},{"date":"2019-06-10","close":3415.0},{"date":"2019-06-11","close":3421.0},{"date":"2019-06-12","close":3370.0},{"date":"2019-06-13","close":3428.0},{"date":"2019-06-14","close":3396.0},{"date":"2019-06-17","close":3421.0},{"date":"2019-06-18","close":3308.0},{"date":"2019-06-19","close":3339.0},{"date":"2019-06-20","close":3415.0},{"date":"2019-06-21","close":3364.0},{"date":"2019-06-24","close":3441.0},{"date":"2019-06-25","close":3403.0},{"date":"2019-06-26","close":3320.0},{"date":"2019-06-27","close":3339.0},{"date":"2019-06-28","close":3421.0},{"date":"2019-07-01","close":3485.0},{"date":"2019-07-02","close":3511.0},{"date":"2019-07-03","close":3542.0},{"date":"2019-07-04","close":3536.0},{"date":"2019-07-05","close":3447.0},{"date":"2019-07-08","close":3174.0},{"date":"2019-07-09","close":3091.0},{"date":"2019-07-10","close":3110.0},{"date":"2019-07-11","close":3167.0},{"date":"2019-07-12","close":3320.0},{"date":"2019-07-15","close":3346.0},{"date":"2019-07-16","close":3326.0},{"date":"2019-07-17","close":3262.0},{"date":"2019-07-18","close":3237.0},{"date":"2019-07-19","close":3250.0},{"date":"2019-07-22","close":3275.0},{"date":"2019-07-23","close":3167.0},{"date":"2019-07-24","close":3167.0},{"date":"2019-07-25","close":3015.0},{"date":"2019-07-26","close":2971.0},{"date":"2019-07-29","close":2780.0},{"date":"2019-07-30","close":2755.0},{"date":"2019-07-31","close":2774.0},{"date":"2019-08-01","close":2691.0},{"date":"2019-08-02","close":2653.0},{"date":"2019-08-05","close":2374.0},{"date":"2019-08-06","close":2361.0},{"date":"2019-08-07","close":2469.0},{"date":"2019-08-08","close":2584.0},{"date":"2019-08-09","close":2545.0},{"date":"2019-08-12","close":2565.0},{"date":"2019-08-13","close":2494.0},{"date":"2019-08-14","close":2513.0},{"date":"2019-08-16","close":2443.0},{"date":"2019-08-19","close":2431.0},{"date":"2019-08-20","close":2513.0},{"date":"2019-08-21","close":2545.0},{"date":"2019-08-22","close":2494.0},{"date":"2019-08-23","close":2494.0},{"date":"2019-08-26","close":2323.0},{"date":"2019-08-27","close":2368.0},{"date":"2019-08-28","close":2463.0},{"date":"2019-08-29","close":2532.0},{"date":"2019-08-30","close":2558.0},{"date":"2019-09-02","close":2558.0},{"date":"2019-09-03","close":2577.0},{"date":"2019-09-04","close":2589.0},{"date":"2019-09-05","close":2609.0},{"date":"2019-09-06","close":2577.0},{"date":"2019-09-09","close":2513.0},{"date":"2019-09-10","close":2545.0},{"date":"2019-09-11","close":2526.0},{"date":"2019-09-16","close":2602.0},{"date":"2019-09-17","close":2628.0},{"date":"2019-09-18","close":2565.0},{"date":"2019-09-19","close":2577.0},{"date":"2019-09-20","close":2584.0},{"date":"2019-09-23","close":2538.0},{"date":"2019-09-24","close":2545.0},{"date":"2019-09-25","close":2386.0},{"date":"2019-09-26","close":2355.0},{"date":"2019-09-27","close":2437.0},{"date":"2019-09-30","close":2405.0},{"date":"2019-10-01","close":2443.0},{"date":"2019-10-02","close":2374.0},{"date":"2019-10-04","close":2285.0},{"date":"2019-10-07","close":2209.0},{"date":"2019-10-08","close":2374.0},{"date":"2019-10-10","close":2380.0},{"date":"2019-10-11","close":2342.0},{"date":"2019-10-14","close":2405.0},{"date":"2019-10-15","close":2463.0},{"date":"2019-10-16","close":2443.0},{"date":"2019-10-17","close":2368.0},{"date":"2019-10-18","close":2405.0},{"date":"2019-10-21","close":2374.0},{"date":"2019-10-22","close":2456.0},{"date":"2019-10-23","close":2476.0},{"date":"2019-10-24","close":2443.0},{"date":"2019-10-25","close":2513.0},{"date":"2019-10-28","close":2640.0},{"date":"2019-10-29","close":2615.0},{"date":"2019-10-30","close":2609.0},{"date":"2019-10-31","close":2640.0},{"date":"2019-11-01","close":2602.0},{"date":"2019-11-04","close":2710.0},{"date":"2019-11-05","close":2691.0},{"date":"2019-11-06","close":2685.0},{"date":"2019-11-07","close":2596.0},{"date":"2019-11-08","close":2640.0},{"date":"2019-11-11","close":2589.0},{"date":"2019-11-12","close":2596.0},{"date":"2019-11-13","close":2538.0},{"date":"2019-11-14","close":2551.0},{"date":"2019-11-15","close":2615.0},{"date":"2019-11-18","close":2622.0},{"date":"2019-11-19","close":2589.0},{"date":"2019-11-20","close":2513.0},{"date":"2019-11-21","close":2443.0},{"date":"2019-11-22","close":2513.0},{"date":"2019-11-25","close":2545.0},{"date":"2019-11-26","close":2589.0},{"date":"2019-11-27","close":2538.0},{"date":"2019-11-28","close":2532.0},{"date":"2019-11-29","close":2488.0},{"date":"2019-12-02","close":2513.0},{"date":"2019-12-03","close":2450.0},{"date":"2019-12-04","close":2374.0},{"date":"2019-12-05","close":2374.0},{"date":"2019-12-06","close":2450.0},{"date":"2019-12-09","close":2602.0},{"date":"2019-12-10","close":2558.0},{"date":"2019-12-11","close":2571.0},{"date":"2019-12-12","close":2577.0},{"date":"2019-12-13","close":2622.0},{"date":"2019-12-16","close":2584.0},{"date":"2019-12-17","close":2596.0},{"date":"2019-12-18","close":2526.0},{"date":"2019-12-19","close":2532.0},{"date":"2019-12-20","close":2526.0},{"date":"2019-12-23","close":2513.0},{"date":"2019-12-24","close":2538.0},{"date":"2019-12-26","close":2577.0},{"date":"2019-12-27","close":2730.0},{"date":"2019-12-30","close":2850.0},{"date":"2020-01-02","close":2900.0},{"date":"2020-01-03","close":2856.0},{"date":"2020-01-06","close":2888.0},{"date":"2020-01-07","close":2843.0},{"date":"2020-01-08","close":2730.0},{"date":"2020-01-09","close":2913.0},{"date":"2020-01-10","close":2997.0},{"date":"2020-01-13","close":2971.0},{"date":"2020-01-14","close":2946.0},{"date":"2020-01-15","close":2933.0},{"date":"2020-01-16","close":2939.0},{"date":"2020-01-17","close":2920.0},{"date":"2020-01-20","close":2977.0},{"date":"2020-01-21","close":2888.0},{"date":"2020-01-22","close":2894.0},{"date":"2020-01-23","close":2882.0},{"date":"2020-01-28","close":2730.0},{"date":"2020-01-29","close":2704.0},{"date":"2020-01-30","close":2697.0},{"date":"2020-01-31","close":2602.0},{"date":"2020-02-03","close":2894.0},{"date":"2020-02-04","close":2977.0},{"date":"2020-02-05","close":3015.0},{"date":"2020-02-06","close":3154.0},{"date":"2020-02-07","close":3269.0},{"date":"2020-02-10","close":3275.0},{"date":"2020-02-11","close":3529.0},{"date":"2020-02-12","close":3536.0},{"date":"2020-02-13","close":3549.0},{"date":"2020-02-14","close":3511.0},{"date":"2020-02-17","close":3472.0},{"date":"2020-02-18","close":3339.0},{"date":"2020-02-19","close":3377.0},{"date":"2020-02-20","close":3409.0},{"date":"2020-02-21","close":3250.0},{"date":"2020-02-24","close":3116.0},{"date":"2020-02-25","close":3200.0},{"date":"2020-02-26","close":3161.0},{"date":"2020-02-27","close":3028.0},{"date":"2020-02-28","close":2888.0},{"date":"2020-03-02","close":3047.0},{"date":"2020-03-03","close":3028.0},{"date":"2020-03-04","close":3154.0},{"date":"2020-03-05","close":3154.0},{"date":"2020-03-06","close":3103.0},{"date":"2020-03-09","close":2920.0},{"date":"2020-03-10","close":3009.0},{"date":"2020-03-11","close":2869.0},{"date":"2020-03-12","close":2685.0},{"date":"2020-03-13","close":2463.0},{"date":"2020-03-16","close":2291.0},{"date":"2020-03-17","close":2412.0},{"date":"2020-03-18","close":2171.0},{"date":"2020-03-19","close":1764.0},{"date":"2020-03-20","close":2050.0},{"date":"2020-03-23","close":1929.0},{"date":"2020-03-24","close":2119.0},{"date":"2020-03-25","close":2240.0},{"date":"2020-03-26","close":2190.0},{"date":"2020-03-27","close":2202.0},{"date":"2020-03-30","close":2240.0},{"date":"2020-03-31","close":2260.0},{"date":"2020-04-01","close":2196.0},{"date":"2020-04-02","close":2285.0},{"date":"2020-04-03","close":2304.0},{"date":"2020-04-06","close":2405.0},{"date":"2020-04-07","close":2469.0},{"date":"2020-04-08","close":2488.0},{"date":"2020-04-09","close":2494.0},{"date":"2020-04-10","close":2469.0},{"date":"2020-04-13","close":2368.0},{"date":"2020-04-14","close":2481.0},{"date":"2020-04-16","close":2565.0},{"date":"2020-04-17","close":2635.0},{"date":"2020-04-20","close":2609.0},{"date":"2020-04-21","close":2558.0},{"date":"2020-04-22","close":2538.0},{"date":"2020-04-23","close":2577.0},{"date":"2020-04-24","close":2520.0},{"date":"2020-04-27","close":2551.0},{"date":"2020-04-28","close":2538.0},{"date":"2020-04-29","close":2565.0},{"date":"2020-05-04","close":2532.0},{"date":"2020-05-06","close":2584.0},{"date":"2020-05-07","close":2602.0},{"date":"2020-05-08","close":2672.0},{"date":"2020-05-11","close":2622.0},{"date":"2020-05-12","close":2589.0},{"date":"2020-05-13","close":2876.0},{"date":"2020-05-14","close":2812.0},{"date":"2020-05-15","close":2818.0},{"date":"2020-05-18","close":2946.0},{"date":"2020-05-19","close":2946.0},{"date":"2020-05-20","close":3028.0},{"date":"2020-05-21","close":3041.0},{"date":"2020-05-22","close":2990.0},{"date":"2020-05-25","close":3282.0},{"date":"2020-05-26","close":3370.0},{"date":"2020-05-27","close":3313.0},{"date":"2020-05-28","close":3167.0},{"date":"2020-05-29","close":3098.0},{"date":"2020-06-01","close":3454.0},{"date":"2020-06-02","close":3580.0},{"date":"2020-06-03","close":3555.0},{"date":"2020-06-04","close":4032.0},{"date":"2020-06-05","close":4076.0},{"date":"2020-06-08","close":4063.0},{"date":"2020-06-09","close":4178.0},{"date":"2020-06-10","close":4178.0},{"date":"2020-06-11","close":4178.0},{"date":"2020-06-12","close":4114.0},{"date":"2020-06-15","close":3663.0},{"date":"2020-06-16","close":3917.0},{"date":"2020-06-17","close":4006.0},{"date":"2020-06-18","close":3942.0},{"date":"2020-06-19","close":4044.0},{"date":"2020-06-22","close":4025.0},{"date":"2020-06-23","close":4025.0},{"date":"2020-06-24","close":4025.0},{"date":"2020-06-25","close":4025.0},{"date":"2020-06-26","close":3891.0},{"date":"2020-06-29","close":3752.0},{"date":"2020-06-30","close":3739.0},{"date":"2020-07-01","close":3752.0},{"date":"2020-07-02","close":3834.0},{"date":"2020-07-03","close":3936.0},{"date":"2020-07-06","close":4056.0},{"date":"2020-07-07","close":3961.0},{"date":"2020-07-08","close":4006.0},{"date":"2020-07-09","close":4032.0},{"date":"2020-07-10","close":3942.0},{"date":"2020-07-13","close":4056.0},{"date":"2020-07-14","close":4012.0},{"date":"2020-07-15","close":4037.0},{"date":"2020-07-16","close":4114.0},{"date":"2020-07-17","close":4101.0},{"date":"2020-07-20","close":4165.0},{"date":"2020-07-21","close":4196.0},{"date":"2020-07-22","close":4851.0},{"date":"2020-07-23","close":4761.0},{"date":"2020-07-24","close":4514.0},{"date":"2020-07-27","close":4463.0},{"date":"2020-07-28","close":4489.0},{"date":"2020-07-29","close":4584.0},{"date":"2020-07-30","close":4666.0},{"date":"2020-07-31","close":4609.0},{"date":"2020-08-03","close":4736.0},{"date":"2020-08-04","close":4730.0},{"date":"2020-08-05","close":4812.0},{"date":"2020-08-06","close":5047.0},{"date":"2020-08-07","close":5321.0},{"date":"2020-08-10","close":5346.0},{"date":"2020-08-11","close":5390.0},{"date":"2020-08-12","close":5701.0},{"date":"2020-08-13","close":5663.0},{"date":"2020-08-14","close":5339.0},{"date":"2020-08-18","close":5078.0},{"date":"2020-08-19","close":5326.0},{"date":"2020-08-20","close":4971.0},{"date":"2020-08-21","close":5136.0},{"date":"2020-08-24","close":5295.0},{"date":"2020-08-25","close":5396.0},{"date":"2020-08-26","close":5396.0},{"date":"2020-08-27","close":5358.0},{"date":"2020-08-28","close":5524.0},{"date":"2020-08-31","close":5981.0},{"date":"2020-09-01","close":5847.0},{"date":"2020-09-02","close":6120.0},{"date":"2020-09-03","close":6184.0},{"date":"2020-09-04","close":6463.0},{"date":"2020-09-07","close":6756.0},{"date":"2020-09-08","close":6654.0},{"date":"2020-09-09","close":6756.0},{"date":"2020-09-10","close":6780.0},{"date":"2020-09-11","close":6553.0},{"date":"2020-09-14","close":6553.0},{"date":"2020-09-15","close":6577.0},{"date":"2020-09-16","close":6463.0},{"date":"2020-09-17","close":6502.0},{"date":"2020-09-18","close":6616.0},{"date":"2020-09-21","close":6514.0},{"date":"2020-09-22","close":6012.0},{"date":"2020-09-23","close":5802.0},{"date":"2020-09-24","close":5466.0},{"date":"2020-09-25","close":5409.0},{"date":"2020-09-28","close":5637.0},{"date":"2020-09-29","close":5695.0},{"date":"2020-10-05","close":5701.0},{"date":"2020-10-06","close":5796.0},{"date":"2020-10-07","close":5879.0},{"date":"2020-10-08","close":6076.0},{"date":"2020-10-12","close":6050.0},{"date":"2020-10-13","close":5930.0},{"date":"2020-10-14","close":5714.0},{"date":"2020-10-15","close":5720.0},{"date":"2020-10-16","close":5853.0},{"date":"2020-10-19","close":5625.0},{"date":"2020-10-20","close":5599.0},{"date":"2020-10-21","close":5632.0},{"date":"2020-10-22","close":5390.0},{"date":"2020-10-23","close":5237.0},{"date":"2020-10-26","close":4913.0},{"date":"2020-10-27","close":5054.0},{"date":"2020-10-28","close":5333.0},{"date":"2020-10-29","close":5447.0},{"date":"2020-10-30","close":5396.0},{"date":"2020-11-02","close":5485.0},{"date":"2020-11-03","close":5720.0},{"date":"2020-11-04","close":5714.0},{"date":"2020-11-05","close":6070.0},{"date":"2020-11-06","close":5955.0},{"date":"2020-11-09","close":5879.0},{"date":"2020-11-10","close":5491.0},{"date":"2020-11-11","close":5498.0},{"date":"2020-11-12","close":5504.0},{"date":"2020-11-13","close":5511.0},{"date":"2020-11-16","close":5466.0},{"date":"2020-11-17","close":5466.0},{"date":"2020-11-18","close":5524.0},{"date":"2020-11-19","close":5587.0},{"date":"2020-11-20","close":5676.0},{"date":"2020-11-23","close":5575.0},{"date":"2020-11-24","close":5575.0},{"date":"2020-11-25","close":5447.0},{"date":"2020-11-26","close":5466.0},{"date":"2020-11-27","close":5708.0},{"date":"2020-11-30","close":5778.0},{"date":"2020-12-01","close":5739.0},{"date":"2020-12-02","close":5708.0},{"date":"2020-12-03","close":5632.0},{"date":"2020-12-04","close":5708.0},{"date":"2020-12-07","close":5892.0},{"date":"2020-12-08","close":5778.0},{"date":"2020-12-09","close":5745.0},{"date":"2020-12-10","close":5745.0},{"date":"2020-12-11","close":6006.0},{"date":"2020-12-14","close":5981.0},{"date":"2020-12-15","close":6050.0},{"date":"2020-12-16","close":6032.0},{"date":"2020-12-17","close":6089.0},{"date":"2020-12-18","close":6032.0},{"date":"2020-12-21","close":5955.0},{"date":"2020-12-22","close":5866.0},{"date":"2020-12-23","close":6063.0},{"date":"2020-12-24","close":6349.0},{"date":"2020-12-28","close":6451.0},{"date":"2020-12-29","close":6509.0},{"date":"2020-12-30","close":6431.0},{"date":"2021-01-04","close":6910.0},{"date":"2021-01-05","close":6832.0},{"date":"2021-01-06","close":6807.0},{"date":"2021-01-07","close":7182.0},{"date":"2021-01-08","close":7570.0},{"date":"2021-01-11","close":8062.0},{"date":"2021-01-12","close":7971.0},{"date":"2021-01-13","close":7881.0},{"date":"2021-01-14","close":8385.0},{"date":"2021-01-15","close":8282.0},{"date":"2021-01-18","close":8218.0},{"date":"2021-01-19","close":8347.0},{"date":"2021-01-20","close":8347.0},{"date":"2021-01-21","close":8205.0},{"date":"2021-01-22","close":7959.0},{"date":"2021-01-25","close":8023.0},{"date":"2021-01-26","close":7933.0},{"date":"2021-01-27","close":8036.0},{"date":"2021-01-28","close":7842.0},{"date":"2021-01-29","close":7557.0},{"date":"2021-02-01","close":8023.0},{"date":"2021-02-02","close":7919.0},{"date":"2021-02-03","close":7855.0},{"date":"2021-02-04","close":8114.0},{"date":"2021-02-05","close":8036.0},{"date":"2021-02-08","close":8218.0},{"date":"2021-02-09","close":8230.0},{"date":"2021-02-10","close":8399.0},{"date":"2021-02-15","close":8463.0},{"date":"2021-02-16","close":8450.0},{"date":"2021-02-17","close":8243.0},{"date":"2021-02-18","close":8062.0},{"date":"2021-02-19","close":8333.0},{"date":"2021-02-22","close":8399.0},{"date":"2021-02-23","close":8282.0},{"date":"2021-02-24","close":7971.0},{"date":"2021-02-25","close":8412.0},{"date":"2021-02-26","close":8321.0},{"date":"2021-03-02","close":8632.0},{"date":"2021-03-03","close":8968.0},{"date":"2021-03-04","close":9046.0},{"date":"2021-03-05","close":9033.0},{"date":"2021-03-08","close":8477.0},{"date":"2021-03-09","close":7971.0},{"date":"2021-03-10","close":7894.0},{"date":"2021-03-11","close":8062.0},{"date":"2021-03-12","close":8088.0},{"date":"2021-03-15","close":7959.0},{"date":"2021-03-16","close":7842.0},{"date":"2021-03-17","close":7545.0},{"date":"2021-03-18","close":7622.0},{"date":"2021-03-19","close":7725.0},{"date":"2021-03-22","close":7518.0},{"date":"2021-03-23","close":7260.0},{"date":"2021-03-24","close":7117.0},{"date":"2021-03-25","close":7286.0},{"date":"2021-03-26","close":7104.0},{"date":"2021-03-29","close":7000.0},{"date":"2021-03-30","close":7039.0},{"date":"2021-03-31","close":7402.0},{"date":"2021-04-01","close":7493.0},{"date":"2021-04-02","close":7545.0},{"date":"2021-04-05","close":7700.0},{"date":"2021-04-06","close":7803.0},{"date":"2021-04-07","close":7790.0},{"date":"2021-04-08","close":7700.0},{"date":"2021-04-09","close":8218.0},{"date":"2021-04-12","close":8477.0},{"date":"2021-04-13","close":8450.0},{"date":"2021-04-14","close":8256.0},{"date":"2021-04-15","close":8243.0},{"date":"2021-04-16","close":8295.0},{"date":"2021-04-19","close":8747.0},{"date":"2021-04-20","close":8826.0},{"date":"2021-04-21","close":8839.0},{"date":"2021-04-22","close":8929.0},{"date":"2021-04-23","close":9188.0},{"date":"2021-04-26","close":8774.0},{"date":"2021-04-27","close":9382.0},{"date":"2021-04-28","close":9680.0},{"date":"2021-04-29","close":9680.0},{"date":"2021-04-30","close":9680.0},{"date":"2021-05-03","close":9680.0},{"date":"2021-05-04","close":9680.0},{"date":"2021-05-06","close":9680.0},{"date":"2021-05-07","close":9680.0},{"date":"2021-05-10","close":9680.0},{"date":"2021-05-11","close":9680.0},{"date":"2021-05-12","close":9680.0},{"date":"2021-05-13","close":9680.0},{"date":"2021-05-14","close":9680.0},{"date":"2021-05-17","close":9680.0},{"date":"2021-05-18","close":9680.0},{"date":"2021-05-20","close":9680.0},{"date":"2021-05-21","close":9680.0},{"date":"2021-05-24","close":9680.0},{"date":"2021-05-25","close":9680.0},{"date":"2021-05-26","close":9680.0},{"date":"2021-05-27","close":9680.0},{"date":"2021-05-28","close":9861.7432},{"date":"2021-05-31","close":9039.9307},{"date":"2021-06-01","close":8799.8516},{"date":"2021-06-02","close":8430.498},{"date":"2021-06-03","close":8725.9795},{"date":"2021-06-04","close":8892.1895},{"date":"2021-06-07","close":8698.2783},{"date":"2021-06-08","close":8587.4727},{"date":"2021-06-09","close":8393.5625},{"date":"2021-06-10","close":8495.1348},{"date":"2021-06-11","close":7922.6362},{"date":"2021-06-14","close":7996.5073},{"date":"2021-06-15","close":7950.3374},{"date":"2021-06-16","close":8208.8857},{"date":"2021-06-17","close":8227.3516},{"date":"2021-06-18","close":8264.2891},{"date":"2021-06-21","close":8171.9492},{"date":"2021-06-22","close":8014.9746},{"date":"2021-06-23","close":7885.7007},{"date":"2021-06-24","close":8033.4424},{"date":"2021-06-25","close":8393.5615},{"date":"2021-06-28","close":8301.2236},{"date":"2021-06-29","close":8384.3281},{"date":"2021-06-30","close":8356.627},{"date":"2021-07-01","close":8513.6025},{"date":"2021-07-02","close":8365.8613},{"date":"2021-07-05","close":8559.7695},{"date":"2021-07-06","close":8587.4736},{"date":"2021-07-07","close":8725.9805},{"date":"2021-07-08","close":8310.458},{"date":"2021-07-09","close":8799.8525},{"date":"2021-07-12","close":8818.3184},{"date":"2021-07-13","close":9436.9863},{"date":"2021-07-14","close":9714.002},{"date":"2021-07-15","close":10175.6943},{"date":"2021-07-16","close":11117.5459},{"date":"2021-07-19","close":11486.8994},{"date":"2021-07-20","close":11320.6904},{"date":"2021-07-21","close":12133.2686},{"date":"2021-07-22","close":12040.9297},{"date":"2021-07-23","close":12262.542},{"date":"2021-07-26","close":13112.0547},{"date":"2021-07-27","close":13130.5225},{"date":"2021-07-28","close":12428.752},{"date":"2021-07-29","close":13758.4248},{"date":"2021-07-30","close":13296.7324},{"date":"2021-08-02","close":13278.2637},{"date":"2021-08-03","close":13518.3438},{"date":"2021-08-04","close":12871.9746},{"date":"2021-08-05","close":13038.1855},{"date":"2021-08-06","close":13444.4736},{"date":"2021-08-09","close":17470.4297},{"date":"2021-08-10","close":18005.9902},{"date":"2021-08-11","close":18652.3613},{"date":"2021-08-12","close":19926.6309},{"date":"2021-08-13","close":19557.2773},{"date":"2021-08-17","close":17359.623},{"date":"2021-08-18","close":17932.1211},{"date":"2021-08-19","close":17378.0879},{"date":"2021-08-20","close":18190.6699},{"date":"2021-08-23","close":18319.9414},{"date":"2021-08-24","close":17581.2344},{"date":"2021-08-25","close":18098.3281},{"date":"2021-08-26","close":17895.1855},{"date":"2021-08-27","close":17581.2344},{"date":"2021-08-30","close":17895.1855},{"date":"2021-08-31","close":20591.4668},{"date":"2021-09-01","close":18781.6348},{"date":"2021-09-02","close":18061.3926},{"date":"2021-09-03","close":18504.6191},{"date":"2021-09-06","close":17969.0586},{"date":"2021-09-07","close":17839.7812},{"date":"2021-09-08","close":17119.5391},{"date":"2021-09-09","close":17378.0879},{"date":"2021-09-10","close":18689.2949},{"date":"2021-09-13","close":18356.877},{"date":"2021-09-14","close":18375.3457},{"date":"2021-09-15","close":18560.0215},{"date":"2021-09-16","close":19594.2148},{"date":"2021-09-17","close":18689.2949},{"date":"2021-09-23","close":18412.2793},{"date":"2021-09-24","close":19354.1309},{"date":"2021-09-27","close":18892.4395},{"date":"2021-09-28","close":18190.6699},{"date":"2021-09-29","close":18430.7461},{"date":"2021-09-30","close":18246.0703},{"date":"2021-10-01","close":17858.248},{"date":"2021-10-05","close":17876.7188},{"date":"2021-10-06","close":17544.2969},{"date":"2021-10-07","close":17673.5723},{"date":"2021-10-08","close":17174.9473},{"date":"2021-10-12","close":17692.041},{"date":"2021-10-13","close":17932.1211},{"date":"2021-10-14","close":18467.6816},{"date":"2021-10-15","close":18467.6816},{"date":"2021-10-18","close":18301.4746},{"date":"2021-10-19","close":18504.6191},{"date":"2021-10-20","close":18172.1992},{"date":"2021-10-21","close":17433.4922},{"date":"2021-10-22","close":17710.5098},{"date":"2021-10-25","close":17876.7188},{"date":"2021-10-26","close":17655.1055},{"date":"2021-10-27","close":17636.6367},{"date":"2021-10-28","close":17211.8809},{"date":"2021-10-29","close":18486.1523},{"date":"2021-11-01","close":18837.0352},{"date":"2021-11-02","close":18578.4902},{"date":"2021-11-03","close":21496.3848},{"date":"2021-11-04","close":22881.459},{"date":"2021-11-05","close":25300.7266},{"date":"2021-11-08","close":25042.1797},{"date":"2021-11-09","close":25651.6113},{"date":"2021-11-10","close":24525.084},{"date":"2021-11-11","close":29105.0684},{"date":"2021-11-12","close":28532.5703},{"date":"2021-11-15","close":27904.6699},{"date":"2021-11-16","close":26261.0449},{"date":"2021-11-17","close":26408.7871},{"date":"2021-11-18","close":26833.5449},{"date":"2021-11-19","close":26131.7715},{"date":"2021-11-22","close":24986.7754},{"date":"2021-11-23","close":24672.8262},{"date":"2021-11-24","close":25522.3398},{"date":"2021-11-25","close":24783.6309},{"date":"2021-11-26","close":24248.0703},{"date":"2021-11-29","close":23786.375},{"date":"2021-11-30","close":23657.1035},{"date":"2021-12-01","close":23490.8945},{"date":"2021-12-02","close":21939.6074},{"date":"2021-12-03","close":22272.0273},{"date":"2021-12-06","close":22161.2188},{"date":"2021-12-07","close":21514.8496},{"date":"2021-12-08","close":22530.5762},{"date":"2021-12-09","close":22308.959},{"date":"2021-12-10","close":20739.207},{"date":"2021-12-13","close":20794.6094},{"date":"2021-12-14","close":20406.791},{"date":"2021-12-15","close":20259.0488},{"date":"2021-12-16","close":20185.1777},{"date":"2021-12-17","close":19760.4219},{"date":"2021-12-20","close":20037.4375},{"date":"2021-12-21","close":20148.2422},{"date":"2021-12-22","close":20185.1777},{"date":"2021-12-23","close":20683.8047},{"date":"2021-12-24","close":21256.3027},{"date":"2021-12-27","close":20831.5469},{"date":"2021-12-28","close":22899.9277},{"date":"2021-12-29","close":22684.6836},{"date":"2021-12-30","close":22212.084},{"date":"2022-01-03","close":21248.0},{"date":"2022-01-04","close":20264.9844},{"date":"2022-01-05","close":19754.5781},{"date":"2022-01-06","close":18979.5176},{"date":"2022-01-07","close":19433.2129},{"date":"2022-01-10","close":18582.5371},{"date":"2022-01-11","close":18128.8438},{"date":"2022-01-12","close":19452.1172},{"date":"2022-01-13","close":19471.0215},{"date":"2022-01-14","close":19168.5586},{"date":"2022-01-17","close":19206.3652},{"date":"2022-01-18","close":19036.2305},{"date":"2022-01-19","close":18847.1914},{"date":"2022-01-20","close":19376.502},{"date":"2022-01-21","close":18336.7832},{"date":"2022-01-24","close":16370.7793},{"date":"2022-01-25","close":16276.2607},{"date":"2022-01-26","close":11872.0},{"date":"2022-01-27","close":12589.999},{"date":"2022-01-28","close":12325.3447},{"date":"2022-02-03","close":13365.0586},{"date":"2022-02-04","close":13610.8096},{"date":"2022-02-07","close":12892.4619},{"date":"2022-02-08","close":12892.4619},{"date":"2022-02-09","close":12892.4619},{"date":"2022-02-10","close":13327.251},{"date":"2022-02-11","close":13837.6572},{"date":"2022-02-14","close":13459.5781},{"date":"2022-02-15","close":13743.1377},{"date":"2022-02-16","close":14253.543},{"date":"2022-02-17","close":14272.4463},{"date":"2022-02-18","close":14385.8701},{"date":"2022-02-21","close":14121.2148},{"date":"2022-02-22","close":14121.2148},{"date":"2022-02-23","close":14121.2148},{"date":"2022-02-24","close":13535.1943},{"date":"2022-02-25","close":15368.8721},{"date":"2022-02-28","close":15368.8721},{"date":"2022-03-02","close":17656.2441},{"date":"2022-03-03","close":17958.707},{"date":"2022-03-04","close":17958.707},{"date":"2022-03-07","close":17353.7812},{"date":"2022-03-08","close":16578.7246},{"date":"2022-03-10","close":16578.7246},{"date":"2022-03-11","close":16937.8965},{"date":"2022-03-14","close":16181.7402},{"date":"2022-03-15","close":16068.3164},{"date":"2022-03-16","close":16729.9551},{"date":"2022-03-17","close":17259.2637},{"date":"2022-03-18","close":17259.2637},{"date":"2022-03-21","close":17259.2637},{"date":"2022-03-22","close":17391.5879},{"date":"2022-03-23","close":17694.0508},{"date":"2022-03-24","close":17391.5879},{"date":"2022-03-25","close":17391.5879},{"date":"2022-03-28","close":16956.8027},{"date":"2022-03-29","close":17240.3574},{"date":"2022-03-30","close":17164.7422},{"date":"2022-03-31","close":17410.4941},{"date":"2022-04-01","close":16862.2812},{"date":"2022-04-04","close":17013.5098},{"date":"2022-04-05","close":19206.3652},{"date":"2022-04-06","close":19187.4629},{"date":"2022-04-07","close":18525.8223},{"date":"2022-04-08","close":18828.2852},{"date":"2022-04-11","close":17694.0508},{"date":"2022-04-12","close":17372.6875},{"date":"2022-04-13","close":17769.668},{"date":"2022-04-14","close":17315.9727},{"date":"2022-04-15","close":16994.6074},{"date":"2022-04-18","close":16881.1875},{"date":"2022-04-19","close":16956.8027},{"date":"2022-04-20","close":16843.3789},{"date":"2022-04-21","close":16635.4336},{"date":"2022-04-22","close":16295.1631},{"date":"2022-04-25","close":15803.6631},{"date":"2022-04-26","close":15709.1426},{"date":"2022-04-27","close":15312.1602},{"date":"2022-04-28","close":15236.5459},{"date":"2022-04-29","close":16257.3564},{"date":"2022-05-02","close":16408.5859},{"date":"2022-05-03","close":16446.3945},{"date":"2022-05-04","close":17108.0312},{"date":"2022-05-06","close":16654.3398},{"date":"2022-05-09","close":16255.0},{"date":"2022-05-10","close":15973.7969},{"date":"2022-05-11","close":16162.8359},{"date":"2022-05-12","close":15160.9297},{"date":"2022-05-13","close":15368.8721},{"date":"2022-05-16","close":15539.0078},{"date":"2022-05-17","close":15746.9512},{"date":"2022-05-18","close":15746.9512},{"date":"2022-05-19","close":15765.8545},{"date":"2022-05-20","close":16540.916},{"date":"2022-05-23","close":16049.4131},{"date":"2022-05-24","close":15425.584},{"date":"2022-05-25","close":15293.2568},{"date":"2022-05-26","close":15236.5459},{"date":"2022-05-27","close":15255.4502},{"date":"2022-05-30","close":15520.1035},{"date":"2022-05-31","close":15595.7197},{"date":"2022-06-02","close":15444.4883},{"date":"2022-06-03","close":15312.1602},{"date":"2022-06-07","close":14745.0439},{"date":"2022-06-08","close":14669.4277},{"date":"2022-06-09","close":14801.7559},{"date":"2022-06-10","close":14499.2939},{"date":"2022-06-13","close":13894.3691},{"date":"2022-06-14","close":14045.5996},{"date":"2022-06-15","close":13554.0977},{"date":"2022-06-16","close":14177.9268},{"date":"2022-06-17","close":14423.6777},{"date":"2022-06-20","close":14272.4463},{"date":"2022-06-21","close":14083.4072},{"date":"2022-06-22","close":13535.1943},{"date":"2022-06-23","close":12514.3838},{"date":"2022-06-24","close":13724.2334},{"date":"2022-06-27","close":14215.7344},{"date":"2022-06-28","close":15009.6982},{"date":"2022-06-29","close":14518.1973},{"date":"2022-06-30","close":13535.1943},{"date":"2022-07-01","close":12797.9424},{"date":"2022-07-04","close":12741.2305},{"date":"2022-07-05","close":13686.4258},{"date":"2022-07-06","close":13289.4434},{"date":"2022-07-07","close":13308.3467},{"date":"2022-07-08","close":13497.3867},{"date":"2022-07-11","close":13176.0205},{"date":"2022-07-12","close":12760.1338},{"date":"2022-07-13","close":13024.7891},{"date":"2022-07-14","close":14310.2539},{"date":"2022-07-15","close":15123.1221},{"date":"2022-07-18","close":14934.083},{"date":"2022-07-19","close":16729.9551},{"date":"2022-07-20","close":17108.0312},{"date":"2022-07-21","close":16786.6641},{"date":"2022-07-22","close":17448.3027},{"date":"2022-07-25","close":17505.0117},{"date":"2022-07-26","close":16937.8965},{"date":"2022-07-27","close":17278.166},{"date":"2022-07-28","close":17126.9336},{"date":"2022-07-29","close":16881.1875},{"date":"2022-08-01","close":17353.7812},{"date":"2022-08-02","close":17561.7266},{"date":"2022-08-03","close":18695.959},{"date":"2022-08-04","close":19357.5977},{"date":"2022-08-05","close":21720.582},{"date":"2022-08-08","close":21758.3906},{"date":"2022-08-09","close":22684.6836},{"date":"2022-08-10","close":22514.5449},{"date":"2022-08-11","close":22495.6445},{"date":"2022-08-12","close":21474.834},{"date":"2022-08-16","close":22344.4141},{"date":"2022-08-17","close":22268.7988},{"date":"2022-08-18","close":22892.625},{"date":"2022-08-19","close":21871.8145},{"date":"2022-08-22","close":21399.2168},{"date":"2022-08-23","close":20851.0059},{"date":"2022-08-24","close":21153.4668},{"date":"2022-08-25","close":21437.0254},{"date":"2022-08-26","close":20586.3516},{"date":"2022-08-29","close":20113.752},{"date":"2022-08-30","close":20510.7344},{"date":"2022-08-31","close":21720.582},{"date":"2022-09-01","close":21210.1777},{"date":"2022-09-02","close":21021.1406},{"date":"2022-09-05","close":20661.9668},{"date":"2022-09-06","close":20794.293},{"date":"2022-09-07","close":22760.2988},{"date":"2022-09-08","close":23573.166},{"date":"2022-09-13","close":23724.3965},{"date":"2022-09-14","close":25406.8438},{"date":"2022-09-15","close":27505.1797},{"date":"2022-09-16","close":26654.502},{"date":"2022-09-19","close":24820.8223},{"date":"2022-09-20","close":24593.9766},{"date":"2022-09-21","close":25142.1895},{"date":"2022-09-22","close":26408.752},{"date":"2022-09-23","close":25293.4219},{"date":"2022-09-26","close":23818.916},{"date":"2022-09-27","close":24329.3203},{"date":"2022-09-28","close":22609.0664},{"date":"2022-09-29","close":21701.6797},{"date":"2022-09-30","close":21871.8145},{"date":"2022-10-04","close":22174.2773},{"date":"2022-10-05","close":21474.834},{"date":"2022-10-06","close":23043.8555},{"date":"2022-10-07","close":22722.4902},{"date":"2022-10-11","close":22249.8926},{"date":"2022-10-12","close":23119.4707},{"date":"2022-10-13","close":23346.3184},{"date":"2022-10-14","close":24934.2461},{"date":"2022-10-17","close":27316.1387},{"date":"2022-10-18","close":27467.3711},{"date":"2022-10-19","close":28185.7188},{"date":"2022-10-20","close":27694.2188},{"date":"2022-10-21","close":27788.7383},{"date":"2022-10-24","close":28034.4863},{"date":"2022-10-25","close":27032.5801},{"date":"2022-10-26","close":26767.9258},{"date":"2022-10-27","close":27032.5801},{"date":"2022-10-28","close":26578.8867},{"date":"2022-10-31","close":26843.541},{"date":"2022-11-01","close":26673.4062},{"date":"2022-11-02","close":25444.6523},{"date":"2022-11-03","close":26295.3301},{"date":"2022-11-04","close":25860.5391},{"date":"2022-11-07","close":26068.4824},{"date":"2022-11-08","close":25406.8438},{"date":"2022-11-09","close":25331.2285},{"date":"2022-11-10","close":24537.2656},{"date":"2022-11-11","close":25198.9004},{"date":"2022-11-14","close":25539.1719},{"date":"2022-11-15","close":25123.2832},{"date":"2022-11-16","close":24556.168},{"date":"2022-11-17","close":23970.1484},{"date":"2022-11-18","close":23648.7812},{"date":"2022-11-21","close":23365.2246},{"date":"2022-11-22","close":22646.875},{"date":"2022-11-23","close":24178.0898},{"date":"2022-11-24","close":24783.0156},{"date":"2022-11-25","close":24612.8809},{"date":"2022-11-28","close":24612.8809},{"date":"2022-11-29","close":25576.9805},{"date":"2022-11-30","close":26465.4648},{"date":"2022-12-01","close":26749.0215},{"date":"2022-12-02","close":25331.2285},{"date":"2022-12-05","close":24234.8027},{"date":"2022-12-06","close":23478.6484},{"date":"2022-12-07","close":23289.6094},{"date":"2022-12-08","close":22892.625},{"date":"2022-12-09","close":21569.3516},{"date":"2022-12-12","close":21399.2168},{"date":"2022-12-13","close":21342.5039},{"date":"2022-12-14","close":22571.2598},{"date":"2022-12-15","close":22495.6445},{"date":"2022-12-16","close":21777.2969},{"date":"2022-12-19","close":21644.9668},{"date":"2022-12-20","close":21796.1973},{"date":"2022-12-21","close":22136.4688},{"date":"2022-12-22","close":22212.084},{"date":"2022-12-23","close":21134.5625},{"date":"2022-12-26","close":21588.2578},{"date":"2022-12-27","close":21758.3906},{"date":"2022-12-28","close":20653.8086},{"date":"2022-12-29","close":20145.2871},{"date":"2023-01-02","close":21514.3828},{"date":"2023-01-03","close":22296.7266},{"date":"2023-01-04","close":22296.7266},{"date":"2023-01-05","close":21573.0586},{"date":"2023-01-06","close":21436.1484},{"date":"2023-01-09","close":21631.7363},{"date":"2023-01-10","close":21338.3574},{"date":"2023-01-11","close":22785.6895},{"date":"2023-01-12","close":22687.8945},{"date":"2023-01-13","close":22492.3125},{"date":"2023-01-16","close":22785.6895},{"date":"2023-01-17","close":22453.1934},{"date":"2023-01-18","close":22453.1934},{"date":"2023-01-19","close":21749.0859},{"date":"2023-01-20","close":22081.582},{"date":"2023-01-25","close":23059.5059},{"date":"2023-01-26","close":24369.9297},{"date":"2023-01-27","close":24291.6973},{"date":"2023-01-30","close":24761.0996},{"date":"2023-01-31","close":23978.7598},{"date":"2023-02-01","close":25113.1523},{"date":"2023-02-02","close":25758.5859},{"date":"2023-02-03","close":26912.5391},{"date":"2023-02-06","close":28594.5703},{"date":"2023-02-07","close":32447.6035},{"date":"2023-02-08","close":33640.6719},{"date":"2023-02-09","close":33797.1367},{"date":"2023-02-10","close":36613.5703},{"date":"2023-02-13","close":38491.1875},{"date":"2023-02-14","close":38569.4258},{"date":"2023-02-15","close":41757.4648},{"date":"2023-02-16","close":46744.8906},{"date":"2023-02-17","close":43126.5586},{"date":"2023-02-20","close":46158.1367},{"date":"2023-02-21","close":48602.9453},{"date":"2023-02-22","close":46451.5156},{"date":"2023-02-23","close":47429.4375},{"date":"2023-02-24","close":47331.6484},{"date":"2023-02-27","close":54763.8867},{"date":"2023-02-28","close":55839.6016},{"date":"2023-03-02","close":53785.9609},{"date":"2023-03-03","close":58577.7969},{"date":"2023-03-06","close":60533.6523},{"date":"2023-03-07","close":57110.9102},{"date":"2023-03-08","close":65325.4922},{"date":"2023-03-09","close":63956.3984},{"date":"2023-03-10","close":60338.0664},{"date":"2023-03-13","close":70704.0859},{"date":"2023-03-14","close":72562.1484},{"date":"2023-03-15","close":87622.2266},{"date":"2023-03-16","close":85666.3672},{"date":"2023-03-17","close":78136.3359},{"date":"2023-03-20","close":78820.8828},{"date":"2023-03-21","close":82145.8281},{"date":"2023-03-22","close":88600.1484},{"date":"2023-03-23","close":88991.3125},{"date":"2023-03-24","close":89186.9062},{"date":"2023-03-27","close":85861.9531},{"date":"2023-03-28","close":84786.2344},{"date":"2023-03-29","close":97499.2812},{"date":"2023-03-30","close":97499.2812},{"date":"2023-03-31","close":97499.2812},{"date":"2023-04-03","close":97694.8672},{"date":"2023-04-04","close":92903.0312},{"date":"2023-04-05","close":100726.4297},{"date":"2023-04-06","close":102095.5312},{"date":"2023-04-07","close":113243.8984},{"date":"2023-04-10","close":141212.5938},{"date":"2023-04-11","close":150405.0938},{"date":"2023-04-12","close":125174.5938},{"date":"2023-04-13","close":118720.2812},{"date":"2023-04-14","close":119502.625},{"date":"2023-04-17","close":120676.1328},{"date":"2023-04-18","close":128303.9609},{"date":"2023-04-19","close":120480.5469},{"date":"2023-04-20","close":119111.4531},{"date":"2023-04-21","close":112265.9688},{"date":"2023-04-24","close":116960.0078},{"date":"2023-04-25","close":116764.4297},{"date":"2023-04-26","close":117155.5938},{"date":"2023-04-27","close":138669.9844},{"date":"2023-04-28","close":142777.2656},{"date":"2023-05-02","close":143364.0156},{"date":"2023-05-03","close":130846.5703},{"date":"2023-05-04","close":133584.7656},{"date":"2023-05-08","close":124783.4297},{"date":"2023-05-09","close":121849.6406},{"date":"2023-05-10","close":115395.3281},{"date":"2023-05-11","close":107571.9219},{"date":"2023-05-12","close":106398.3984},{"date":"2023-05-15","close":101899.9453},{"date":"2023-05-16","close":107767.5078},{"date":"2023-05-17","close":111092.4531},{"date":"2023-05-18","close":110505.6953},{"date":"2023-05-19","close":104051.3828},{"date":"2023-05-22","close":110896.8672},{"date":"2023-05-23","close":111483.625},{"date":"2023-05-24","close":110896.8672},{"date":"2023-05-25","close":106985.1562},{"date":"2023-05-26","close":106007.2344},{"date":"2023-05-30","close":106789.5781},{"date":"2023-05-31","close":110114.5312},{"date":"2023-06-01","close":109918.9375},{"date":"2023-06-02","close":110896.8672},{"date":"2023-06-05","close":110701.2812},{"date":"2023-06-07","close":129477.4766},{"date":"2023-06-08","close":128695.1328},{"date":"2023-06-09","close":131042.1562},{"date":"2023-06-12","close":135345.0469},{"date":"2023-06-13","close":146493.4062},{"date":"2023-06-14","close":130455.3984},{"date":"2023-06-15","close":138865.5781},{"date":"2023-06-16","close":144733.1406},{"date":"2023-06-19","close":150991.8594},{"date":"2023-06-20","close":149622.7656},{"date":"2023-06-21","close":149036.0156},{"date":"2023-06-22","close":149036.0156},{"date":"2023-06-23","close":148253.6719},{"date":"2023-06-26","close":148840.4219},{"date":"2023-06-27","close":144341.9531},{"date":"2023-06-28","close":136909.7188},{"date":"2023-06-29","close":139647.9062},{"date":"2023-06-30","close":147471.3281},{"date":"2023-07-03","close":177591.4688},{"date":"2023-07-04","close":173288.5781},{"date":"2023-07-05","close":184436.9375},{"date":"2023-07-06","close":184045.7812},{"date":"2023-07-07","close":191673.6094},{"date":"2023-07-10","close":188739.8281},{"date":"2023-07-11","close":190891.2656},{"date":"2023-07-12","close":179938.5},{"date":"2023-07-13","close":186979.5625},{"date":"2023-07-14","close":193238.2812},{"date":"2023-07-17","close":195389.7344},{"date":"2023-07-18","close":218664.375},{"date":"2023-07-19","close":218468.7969},{"date":"2023-07-20","close":211818.8906},{"date":"2023-07-21","close":223554.0},{"date":"2023-07-24","close":227074.5469},{"date":"2023-07-25","close":252891.7969},{"date":"2023-07-26","close":240178.75},{"date":"2023-07-27","close":192651.5156},{"date":"2023-07-28","close":215926.1875},{"date":"2023-07-31","close":236071.4688},{"date":"2023-08-01","close":236267.0469},{"date":"2023-08-02","close":218664.375},{"date":"2023-08-03","close":236071.4688},{"date":"2023-08-04","close":229617.1562},{"date":"2023-08-07","close":208493.9375},{"date":"2023-08-08","close":210645.375},{"date":"2023-08-09","close":220424.6406},{"date":"2023-08-10","close":228052.4688},{"date":"2023-08-11","close":222380.5},{"date":"2023-08-14","close":213774.7344},{"date":"2023-08-16","close":200083.7812},{"date":"2023-08-17","close":217882.0312},{"date":"2023-08-18","close":210449.7812},{"date":"2023-08-21","close":229812.7344},{"date":"2023-08-22","close":246633.0781},{"date":"2023-08-23","close":238809.6719},{"date":"2023-08-24","close":246241.9062},{"date":"2023-08-25","close":245850.75},{"date":"2023-08-28","close":245459.5625},{"date":"2023-08-29","close":238809.6719},{"date":"2023-08-30","close":244090.4688},{"date":"2023-08-31","close":245850.75},{"date":"2023-09-01","close":230595.0781},{"date":"2023-09-04","close":217295.2812},{"date":"2023-09-05","close":210840.9531},{"date":"2023-09-06","close":205364.5781},{"date":"2023-09-07","close":196758.8281},{"date":"2023-09-08","close":199692.5938},{"date":"2023-09-11","close":191673.6094},{"date":"2023-09-12","close":181894.3438},{"date":"2023-09-13","close":175831.2031},{"date":"2023-09-14","close":176809.125},{"date":"2023-09-15","close":174070.9219},{"date":"2023-09-18","close":175831.2031},{"date":"2023-09-19","close":174070.9219},{"date":"2023-09-20","close":186392.8125},{"date":"2023-09-21","close":189913.3438},{"date":"2023-09-22","close":187175.1406},{"date":"2023-09-25","close":172115.0625},{"date":"2023-09-26","close":173679.75},{"date":"2023-09-27","close":176222.3594},{"date":"2023-10-04","close":161162.2969},{"date":"2023-10-05","close":161357.875},{"date":"2023-10-06","close":164096.0781},{"date":"2023-10-10","close":153730.0469},{"date":"2023-10-11","close":164878.4219},{"date":"2023-10-12","close":170745.9688},{"date":"2023-10-13","close":162922.5625},{"date":"2023-10-16","close":163313.7188},{"date":"2023-10-17","close":162335.8125},{"date":"2023-10-18","close":160771.125},{"date":"2023-10-19","close":156077.0781},{"date":"2023-10-20","close":146884.5625},{"date":"2023-10-23","close":142777.2656},{"date":"2023-10-24","close":147080.1719},{"date":"2023-10-25","close":134953.875},{"date":"2023-10-26","close":121458.4766},{"date":"2023-10-27","close":124196.6719},{"date":"2023-10-30","close":129477.4766},{"date":"2023-10-31","close":121262.8906},{"date":"2023-11-01","close":116764.4297},{"date":"2023-11-02","close":126934.8594},{"date":"2023-11-03","close":124587.8359},{"date":"2023-11-06","close":161944.6406},{"date":"2023-11-07","close":168007.7812},{"date":"2023-11-08","close":144146.375},{"date":"2023-11-09","close":142581.6875},{"date":"2023-11-10","close":133975.9219},{"date":"2023-11-13","close":134562.6875},{"date":"2023-11-14","close":142581.6875},{"date":"2023-11-15","close":144733.1406},{"date":"2023-11-16","close":139061.1562},{"date":"2023-11-17","close":132802.4219},{"date":"2023-11-20","close":142386.1094},{"date":"2023-11-21","close":141799.3594},{"date":"2023-11-22","close":136909.7188},{"date":"2023-11-23","close":137496.4688},{"date":"2023-11-24","close":135931.7969},{"date":"2023-11-27","close":135345.0469},{"date":"2023-11-28","close":139061.1562},{"date":"2023-11-29","close":144733.1406},{"date":"2023-11-30","close":146297.8125},{"date":"2023-12-01","close":141603.7656},{"date":"2023-12-04","close":130455.3984},{"date":"2023-12-05","close":128695.1328},{"date":"2023-12-06","close":125370.1797},{"date":"2023-12-07","close":123609.9141},{"date":"2023-12-08","close":130455.3984},{"date":"2023-12-11","close":130064.2266},{"date":"2023-12-12","close":129086.3047},{"date":"2023-12-13","close":123023.1641},{"date":"2023-12-14","close":119307.0391},{"date":"2023-12-15","close":125956.9375},{"date":"2023-12-18","close":136322.9688},{"date":"2023-12-19","close":143364.0156},{"date":"2023-12-20","close":142190.5156},{"date":"2023-12-21","close":135345.0469},{"date":"2023-12-22","close":130650.9844},{"date":"2023-12-26","close":125565.7656},{"date":"2023-12-27","close":125761.3516},{"date":"2023-12-28","close":126543.6953},{"date":"2024-01-02","close":124783.4297},{"date":"2024-01-03","close":121262.8906},{"date":"2024-01-04","close":124001.0859},{"date":"2024-01-05","close":128303.9609},{"date":"2024-01-08","close":124979.0156},{"date":"2024-01-09","close":124001.0859},{"date":"2024-01-10","close":121262.8906},{"date":"2024-01-11","close":126934.8594},{"date":"2024-01-12","close":123609.9141},{"date":"2024-01-15","close":121849.6406},{"date":"2024-01-16","close":120480.5469},{"date":"2024-01-17","close":116373.25},{"date":"2024-01-18","close":114417.4062},{"date":"2024-01-19","close":108745.4297},{"date":"2024-01-22","close":100726.4297},{"date":"2024-01-23","close":99357.3359},{"date":"2024-01-24","close":98966.1641},{"date":"2024-01-25","close":95934.5938},{"date":"2024-01-26","close":104833.7266},{"date":"2024-01-29","close":101899.9453},{"date":"2024-01-30","close":100139.6797},{"date":"2024-01-31","close":98183.8203},{"date":"2024-02-01","close":104442.5547},{"date":"2024-02-02","close":107376.3438},{"date":"2024-02-05","close":105616.0703},{"date":"2024-02-06","close":99552.9219},{"date":"2024-02-07","close":113243.8984},{"date":"2024-02-08","close":126739.2812},{"date":"2024-02-13","close":124196.6719},{"date":"2024-02-14","close":121654.0547},{"date":"2024-02-15","close":123023.1641},{"date":"2024-02-16","close":125174.5938},{"date":"2024-02-19","close":118329.1172},{"date":"2024-02-20","close":117351.1875},{"date":"2024-02-21","close":117351.1875},{"date":"2024-02-22","close":116568.8438},{"date":"2024-02-23","close":115982.0859},{"date":"2024-02-26","close":115395.3281},{"date":"2024-02-27","close":113243.8984},{"date":"2024-02-28","close":115004.1641},{"date":"2024-02-29","close":120871.7188},{"date":"2024-03-04","close":123805.5078},{"date":"2024-03-05","close":118329.1172},{"date":"2024-03-06","close":116960.0078},{"date":"2024-03-07","close":117351.1875},{"date":"2024-03-08","close":115590.9219},{"date":"2024-03-11","close":114417.4062},{"date":"2024-03-12","close":120284.9688},{"date":"2024-03-13","close":119698.2109},{"date":"2024-03-14","close":119111.4531},{"date":"2024-03-15","close":117546.7734},{"date":"2024-03-18","close":120284.9688},{"date":"2024-03-19","close":119502.625},{"date":"2024-03-20","close":118720.2812},{"date":"2024-03-21","close":120676.1328},{"date":"2024-03-22","close":122827.5703},{"date":"2024-03-25","close":125565.7656},{"date":"2024-03-26","close":126152.5234},{"date":"2024-03-27","close":131824.5},{"date":"2024-03-28","close":128695.1328},{"date":"2024-03-29","close":123805.5078},{"date":"2024-04-01","close":124001.0859},{"date":"2024-04-02","close":119307.0391},{"date":"2024-04-03","close":110701.2812},{"date":"2024-04-04","close":110310.1172},{"date":"2024-04-05","close":107571.9219},{"date":"2024-04-08","close":101117.6016},{"date":"2024-04-09","close":101117.6016},{"date":"2024-04-11","close":101117.6016},{"date":"2024-04-12","close":101117.6016},{"date":"2024-04-15","close":101117.6016},{"date":"2024-04-16","close":101117.6016},{"date":"2024-04-17","close":101117.6016},{"date":"2024-04-18","close":101117.6016},{"date":"2024-04-19","close":101117.6016},{"date":"2024-04-22","close":101117.6016},{"date":"2024-04-23","close":101117.6016},{"date":"2024-04-24","close":101117.6016},{"date":"2024-04-25","close":105713.8594},{"date":"2024-04-26","close":103660.2109},{"date":"2024-04-29","close":103660.2109},{"date":"2024-04-30","close":103855.8047},{"date":"2024-05-02","close":101802.1484},{"date":"2024-05-03","close":99063.9531},{"date":"2024-05-07","close":98281.625},{"date":"2024-05-08","close":98868.375},{"date":"2024-05-09","close":96814.7266},{"date":"2024-05-10","close":96032.3828},{"date":"2024-05-13","close":92903.0312},{"date":"2024-05-14","close":95739.0078},{"date":"2024-05-16","close":98575.0},{"date":"2024-05-17","close":97499.2812},{"date":"2024-05-20","close":97499.2812},{"date":"2024-05-21","close":94174.3281},{"date":"2024-05-22","close":95054.4609},{"date":"2024-05-23","close":94663.2969},{"date":"2024-05-24","close":91925.0938},{"date":"2024-05-27","close":95152.25},{"date":"2024-05-28","close":92609.6484},{"date":"2024-05-29","close":88306.7734},{"date":"2024-05-30","close":88111.1797},{"date":"2024-05-31","close":92316.2734},{"date":"2024-06-03","close":91240.5469},{"date":"2024-06-04","close":94272.1172},{"date":"2024-06-05","close":98379.4141},{"date":"2024-06-07","close":105127.1016},{"date":"2024-06-10","close":101410.9766},{"date":"2024-06-11","close":100824.2188},{"date":"2024-06-12","close":99063.9531},{"date":"2024-06-13","close":98770.5781},{"date":"2024-06-14","close":97205.8906},{"date":"2024-06-17","close":94956.6719},{"date":"2024-06-18","close":92022.8906},{"date":"2024-06-19","close":93978.7422},{"date":"2024-06-20","close":92022.8906},{"date":"2024-06-21","close":90751.5781},{"date":"2024-06-24","close":89284.6953},{"date":"2024-06-25","close":88502.3594},{"date":"2024-06-26","close":87524.4297},{"date":"2024-06-27","close":87622.2266},{"date":"2024-06-28","close":88111.1797},{"date":"2024-07-01","close":90164.8281},{"date":"2024-07-02","close":88013.3906},{"date":"2024-07-03","close":94761.0859},{"date":"2024-07-04","close":94858.875},{"date":"2024-07-05","close":96130.1797},{"date":"2024-07-08","close":102095.5312},{"date":"2024-07-09","close":98966.1641},{"date":"2024-07-10","close":97694.8672},{"date":"2024-07-11","close":96130.1797},{"date":"2024-07-12","close":99161.7578},{"date":"2024-07-15","close":100726.4297},{"date":"2024-07-16","close":95250.0469},{"date":"2024-07-17","close":92609.6484},{"date":"2024-07-18","close":96032.3828},{"date":"2024-07-19","close":98086.0312},{"date":"2024-07-22","close":93294.1953},{"date":"2024-07-23","close":91338.3359},{"date":"2024-07-24","close":90849.375},{"date":"2024-07-25","close":93880.9531},{"date":"2024-07-26","close":92316.2734},{"date":"2024-07-29","close":93000.8203},{"date":"2024-07-30","close":93978.7422},{"date":"2024-07-31","close":90262.625},{"date":"2024-08-01","close":91533.9219},{"date":"2024-08-02","close":89186.9062},{"date":"2024-08-05","close":79309.8438},{"date":"2024-08-06","close":89480.2812},{"date":"2024-08-07","close":86644.2891},{"date":"2024-08-08","close":82732.5938},{"date":"2024-08-09","close":88502.3594},{"date":"2024-08-12","close":88013.3906},{"date":"2024-08-13","close":88208.9844},{"date":"2024-08-14","close":88795.7344},{"date":"2024-08-16","close":87622.2266},{"date":"2024-08-19","close":83612.7266},{"date":"2024-08-20","close":83319.3438},{"date":"2024-08-21","close":86057.5312},{"date":"2024-08-22","close":87231.0469},{"date":"2024-08-23","close":84884.0234},{"date":"2024-08-26","close":85275.1953},{"date":"2024-08-27","close":84688.4453},{"date":"2024-08-28","close":82048.0391},{"date":"2024-08-29","close":83221.5547},{"date":"2024-08-30","close":83710.5156},{"date":"2024-09-02","close":88111.1797},{"date":"2024-09-03","close":87035.4609},{"date":"2024-09-04","close":83612.7266},{"date":"2024-09-05","close":81852.4531},{"date":"2024-09-06","close":76180.4766},{"date":"2024-09-09","close":73540.0859},{"date":"2024-09-10","close":70997.4688},{"date":"2024-09-11","close":72953.3281},{"date":"2024-09-12","close":75398.1406},{"date":"2024-09-13","close":75104.7578},{"date":"2024-09-19","close":75300.3438},{"date":"2024-09-20","close":77060.6094},{"date":"2024-09-23","close":80972.3203},{"date":"2024-09-24","close":88208.9844},{"date":"2024-09-25","close":87035.4609},{"date":"2024-09-26","close":89969.25},{"date":"2024-09-27","close":89578.0703},{"date":"2024-09-30","close":86644.2891},{"date":"2024-10-02","close":90360.4141},{"date":"2024-10-04","close":87622.2266},{"date":"2024-10-07","close":89773.6562},{"date":"2024-10-08","close":90262.625},{"date":"2024-10-10","close":86937.6641},{"date":"2024-10-11","close":84981.8203},{"date":"2024-10-14","close":82896.0},{"date":"2024-10-15","close":80483.3516},{"date":"2024-10-16","close":79798.8047},{"date":"2024-10-17","close":78820.8828},{"date":"2024-10-18","close":78331.9219},{"date":"2024-10-21","close":78625.2969},{"date":"2024-10-22","close":74713.5938},{"date":"2024-10-23","close":78234.1328},{"date":"2024-10-24","close":76278.2734},{"date":"2024-10-25","close":76473.8594},{"date":"2024-10-28","close":80581.1484},{"date":"2024-10-29","close":79994.3984},{"date":"2024-10-30","close":78625.2969},{"date":"2024-10-31","close":77256.1953},{"date":"2024-11-01","close":78331.9219},{"date":"2024-11-04","close":84101.6875},{"date":"2024-11-05","close":84786.2344},{"date":"2024-11-06","close":78331.9219},{"date":"2024-11-07","close":78331.9219},{"date":"2024-11-08","close":77842.9531},{"date":"2024-11-11","close":74909.1719},{"date":"2024-11-12","close":75495.9297},{"date":"2024-11-13","close":72855.5312},{"date":"2024-11-14","close":67085.7578},{"date":"2024-11-15","close":63858.6055},{"date":"2024-11-18","close":66107.8281},{"date":"2024-11-19","close":67183.5547},{"date":"2024-11-20","close":68454.8594},{"date":"2024-11-21","close":72855.5312},{"date":"2024-11-22","close":73931.25},{"date":"2024-11-25","close":77158.3984},{"date":"2024-11-26","close":77647.375},{"date":"2024-11-27","close":76669.4375},{"date":"2024-11-28","close":78625.2969},{"date":"2024-11-29","close":74420.2109},{"date":"2024-12-02","close":73931.25},{"date":"2024-12-03","close":72170.9766},{"date":"2024-12-04","close":69726.1641},{"date":"2024-12-05","close":68161.4844},{"date":"2024-12-06","close":69237.2031},{"date":"2024-12-09","close":68552.6562},{"date":"2024-12-10","close":70019.5469},{"date":"2024-12-11","close":69530.5781},{"date":"2024-12-12","close":69823.9531},{"date":"2024-12-13","close":70606.2969},{"date":"2024-12-16","close":70019.5469},{"date":"2024-12-17","close":65618.875},{"date":"2024-12-18","close":66205.625},{"date":"2024-12-19","close":64934.3203},{"date":"2024-12-20","close":62293.918},{"date":"2024-12-23","close":61707.1641},{"date":"2024-12-24","close":60142.4844},{"date":"2024-12-26","close":57404.2891},{"date":"2024-12-27","close":55741.8125},{"date":"2024-12-30","close":56230.7773},{"date":"2025-01-02","close":53981.5469},{"date":"2025-01-03","close":59457.9336},{"date":"2025-01-06","close":62196.1289},{"date":"2025-01-07","close":61022.6172},{"date":"2025-01-08","close":63760.8125},{"date":"2025-01-09","close":63467.4297},{"date":"2025-01-10","close":61120.4102},{"date":"2025-01-13","close":59164.5586},{"date":"2025-01-14","close":62489.5078},{"date":"2025-01-15","close":61413.7852},{"date":"2025-01-16","close":61804.957},{"date":"2025-01-17","close":60924.8203},{"date":"2025-01-20","close":63271.8477},{"date":"2025-01-21","close":59555.7266},{"date":"2025-01-22","close":61511.582},{"date":"2025-01-23","close":59751.3125},{"date":"2025-01-24","close":59653.5195},{"date":"2025-01-31","close":59653.5195},{"date":"2025-02-03","close":55937.3945},{"date":"2025-02-04","close":57991.043},{"date":"2025-02-05","close":58968.9727},{"date":"2025-02-06","close":58382.2148},{"date":"2025-02-07","close":58577.7969},{"date":"2025-02-10","close":58773.3867},{"date":"2025-02-11","close":58284.4219},{"date":"2025-02-12","close":58284.4219},{"date":"2025-02-13","close":60533.6523},{"date":"2025-02-14","close":59360.1406},{"date":"2025-02-17","close":60924.8203},{"date":"2025-02-18","close":60435.8594},{"date":"2025-02-19","close":62391.7148},{"date":"2025-02-20","close":61902.7539},{"date":"2025-02-21","close":65716.6641},{"date":"2025-02-24","close":67085.7578},{"date":"2025-02-25","close":63956.3984},{"date":"2025-02-26","close":66987.9609},{"date":"2025-02-27","close":65832.2969},{"date":"2025-02-28","close":62136.0938},{"date":"2025-03-04","close":58040.3086},{"date":"2025-03-05","close":58839.4844},{"date":"2025-03-06","close":58639.6914},{"date":"2025-03-07","close":59438.8711},{"date":"2025-03-10","close":59938.3555},{"date":"2025-03-11","close":58240.1016},{"date":"2025-03-12","close":58939.3828},{"date":"2025-03-13","close":57341.0273},{"date":"2025-03-14","close":59738.5625},{"date":"2025-03-17","close":59838.457},{"date":"2025-03-18","close":60138.1484},{"date":"2025-03-19","close":60138.1484},{"date":"2025-03-20","close":60337.9453},{"date":"2025-03-21","close":61037.2266},{"date":"2025-03-24","close":59838.457},{"date":"2025-03-25","close":58639.6914},{"date":"2025-03-26","close":59738.5625},{"date":"2025-03-27","close":58140.2031},{"date":"2025-03-28","close":56741.6445},{"date":"2025-03-31","close":49598.9883},{"date":"2025-04-01","close":48450.1719},{"date":"2025-04-02","close":47151.5078},{"date":"2025-04-03","close":47800.8398},{"date":"2025-04-04","close":52046.4727},{"date":"2025-04-07","close":49598.9883},{"date":"2025-04-08","close":49598.9883},{"date":"2025-04-09","close":47750.8906},{"date":"2025-04-10","close":52346.1641},{"date":"2025-04-11","close":50847.7031},{"date":"2025-04-14","close":51147.3984},{"date":"2025-04-15","close":49748.8359},{"date":"2025-04-16","close":48000.6328},{"date":"2025-04-17","close":48350.2734},{"date":"2025-04-18","close":47950.6836},{"date":"2025-04-21","close":47351.3008},{"date":"2025-04-22","close":47201.457},{"date":"2025-04-23","close":49549.0391},{"date":"2025-04-24","close":50048.5273},{"date":"2025-04-25","close":50947.6016},{"date":"2025-04-28","close":51447.0898},{"date":"2025-04-29","close":51047.5},{"date":"2025-04-30","close":50947.6016},{"date":"2025-05-02","close":50148.4258},{"date":"2025-05-07","close":48350.2734},{"date":"2025-05-08","close":48600.0156},{"date":"2025-05-09","close":47101.5586},{"date":"2025-05-12","close":47650.9922},{"date":"2025-05-13","close":46901.7617},{"date":"2025-05-14","close":46851.8164},{"date":"2025-05-15","close":45603.0977},{"date":"2025-05-16","close":44004.7422},{"date":"2025-05-19","close":44054.6914},{"date":"2025-05-20","close":41157.6719},{"date":"2025-05-21","close":40957.875},{"date":"2025-05-22","close":41257.5664},{"date":"2025-05-23","close":39259.6211},{"date":"2025-05-26","close":39459.418},{"date":"2025-05-27","close":38310.5977},{"date":"2025-05-28","close":40857.9805},{"date":"2025-05-29","close":43005.7695},{"date":"2025-05-30","close":42756.0273},{"date":"2025-06-02","close":42056.7461},{"date":"2025-06-04","close":43655.1016},{"date":"2025-06-05","close":45303.4062},{"date":"2025-06-09","close":44254.4844},{"date":"2025-06-10","close":44154.5898},{"date":"2025-06-11","close":44404.332},{"date":"2025-06-12","close":44753.9727},{"date":"2025-06-13","close":42805.9766},{"date":"2025-06-16","close":42056.7461},{"date":"2025-06-17","close":41507.3125},{"date":"2025-06-18","close":41757.0547},{"date":"2025-06-19","close":41257.5664},{"date":"2025-06-20","close":44204.5391},{"date":"2025-06-23","close":42805.9766},{"date":"2025-06-24","close":48849.7617},{"date":"2025-06-25","close":47950.6836},{"date":"2025-06-26","close":47301.3516},{"date":"2025-06-27","close":44903.8164},{"date":"2025-06-30","close":45103.6133},{"date":"2025-07-01","close":45453.2539},{"date":"2025-07-02","close":45603.0977},{"date":"2025-07-03","close":48050.582},{"date":"2025-07-04","close":46801.8672},{"date":"2025-07-07","close":45153.5625},{"date":"2025-07-08","close":44853.8711},{"date":"2025-07-09","close":44753.9727},{"date":"2025-07-10","close":45253.457},{"date":"2025-07-11","close":47151.5078},{"date":"2025-07-14","close":47750.8906},{"date":"2025-07-15","close":47151.5078},{"date":"2025-07-16","close":46052.6367},{"date":"2025-07-17","close":46552.1211},{"date":"2025-07-18","close":48400.2227},{"date":"2025-07-21","close":49549.0391},{"date":"2025-07-22","close":47650.9922},{"date":"2025-07-23","close":47950.6836},{"date":"2025-07-24","close":48699.9141},{"date":"2025-07-25","close":50747.8086},{"date":"2025-07-28","close":51846.6758},{"date":"2025-07-29","close":49848.7344},{"date":"2025-07-30","close":50947.6016},{"date":"2025-07-31","close":49249.3477},{"date":"2025-08-01","close":47650.9922},{"date":"2025-08-04","close":47950.6836},{"date":"2025-08-05","close":52046.4727},{"date":"2025-08-06","close":51846.6758},{"date":"2025-08-07","close":51846.6758},{"date":"2025-08-08","close":51946.5742},{"date":"2025-08-11","close":54444.0078},{"date":"2025-08-12","close":57041.3359},{"date":"2025-08-13","close":57141.2305},{"date":"2025-08-14","close":58539.793},{"date":"2025-08-18","close":56042.3633},{"date":"2025-08-19","close":56441.9531},{"date":"2025-08-20","close":55043.3906},{"date":"2025-08-21","close":54244.2109},{"date":"2025-08-22","close":53644.8281},{"date":"2025-08-25","close":55143.2891},{"date":"2025-08-26","close":55442.9805},{"date":"2025-08-27","close":54943.4922},{"date":"2025-08-28","close":52446.0625},{"date":"2025-08-29","close":50548.0117},{"date":"2025-09-01","close":49848.7344},{"date":"2025-09-02","close":50248.3203},{"date":"2025-09-03","close":49848.7344},{"date":"2025-09-04","close":50048.5273},{"date":"2025-09-05","close":49748.8359},{"date":"2025-09-08","close":49549.0391},{"date":"2025-09-09","close":49549.0391},{"date":"2025-09-10","close":49149.4531},{"date":"2025-09-11","close":48550.0664},{"date":"2025-09-12","close":49049.5547},{"date":"2025-09-15","close":49449.1445},{"date":"2025-09-16","close":49149.4531},{"date":"2025-09-17","close":49698.8867},{"date":"2025-09-18","close":49898.6797},{"date":"2025-09-19","close":49750.0},{"date":"2025-09-22","close":49499.0938},{"date":"2025-09-23","close":49598.9883},{"date":"2025-09-24","close":48500.1211},{"date":"2025-09-25","close":50048.5273},{"date":"2025-09-26","close":48050.582},{"date":"2025-09-29","close":48350.2734},{"date":"2025-09-30","close":47401.25},{"date":"2025-10-01","close":47151.5078},{"date":"2025-10-02","close":47601.043},{"date":"2025-10-10","close":46502.1758},{"date":"2025-10-13","close":48550.0664},{"date":"2025-10-14","close":50348.2188},{"date":"2025-10-15","close":50548.0117},{"date":"2025-10-16","close":57640.7188},{"date":"2025-10-17","close":73224.6875},{"date":"2025-10-20","close":77620.1719},{"date":"2025-10-21","close":75822.0234},{"date":"2025-10-22","close":87310.2031},{"date":"2025-10-23","close":81416.2656},{"date":"2025-10-24","close":88209.2812},{"date":"2025-10-27","close":93703.6328},{"date":"2025-10-28","close":97100.1328},{"date":"2025-10-29","close":93004.3516},{"date":"2025-10-30","close":89108.3516},{"date":"2025-10-31","close":87909.5859},{"date":"2025-11-03","close":94702.6016},{"date":"2025-11-04","close":95601.6797},{"date":"2025-11-05","close":92704.6562},{"date":"2025-11-06","close":93104.2422},{"date":"2025-11-07","close":87110.4141},{"date":"2025-11-10","close":87809.6875},{"date":"2025-11-11","close":94003.3203},{"date":"2025-11-12","close":93503.8359},{"date":"2025-11-13","close":94602.7031},{"date":"2025-11-14","close":89807.6328},{"date":"2025-11-17","close":88109.3828},{"date":"2025-11-18","close":81516.1641},{"date":"2025-11-19","close":79218.5234},{"date":"2025-11-20","close":83014.625},{"date":"2025-11-21","close":78719.0391},{"date":"2025-11-24","close":75222.6328},{"date":"2025-11-25","close":75122.7422},{"date":"2025-11-26","close":77700.0},{"date":"2025-11-27","close":81815.8594},{"date":"2025-11-28","close":84413.1875},{"date":"2025-12-01","close":92904.4531},{"date":"2025-12-02","close":94003.3203},{"date":"2025-12-03","close":93304.0391},{"date":"2025-12-04","close":91405.9922},{"date":"2025-12-05","close":96800.4453},{"date":"2025-12-08","close":117379.2812},{"date":"2025-12-09","close":117678.9688},{"date":"2025-12-10","close":116680.0},{"date":"2025-12-11","close":112684.1094},{"date":"2025-12-12","close":111285.5469},{"date":"2025-12-15","close":110086.7812},{"date":"2025-12-16","close":101195.9219},{"date":"2025-12-17","close":103193.8672},{"date":"2025-12-18","close":98298.9062},{"date":"2025-12-19","close":96700.5469},{"date":"2025-12-22","close":97899.3125},{"date":"2025-12-23","close":97200.0312},{"date":"2025-12-24","close":97200.0312},{"date":"2025-12-26","close":96900.3438},{"date":"2025-12-29","close":96800.4453},{"date":"2025-12-30","close":90706.7109},{"date":"2026-01-02","close":88209.2812},{"date":"2026-01-05","close":89807.6328},{"date":"2026-01-06","close":93104.2422},{"date":"2026-01-07","close":92404.9688},{"date":"2026-01-08","close":91505.8906},{"date":"2026-01-09","close":87909.5859},{"date":"2026-01-12","close":93703.6328},{"date":"2026-01-13","close":97200.0312},{"date":"2026-01-14","close":94103.2188},{"date":"2026-01-15","close":94602.7031},{"date":"2026-01-16","close":92504.8594},{"date":"2026-01-19","close":94902.3984},{"date":"2026-01-20","close":98199.0078},{"date":"2026-01-21","close":95002.2969},{"date":"2026-01-22","close":104892.125},{"date":"2026-01-23","close":105791.1953},{"date":"2026-01-26","close":130066.2344},{"date":"2026-01-27","close":138257.8125},{"date":"2026-01-28","close":168426.7812},{"date":"2026-01-29","close":171823.2812},{"date":"2026-01-30","close":162333.0469},{"date":"2026-02-02","close":162333.0469},{"date":"2026-02-03","close":169625.5469},{"date":"2026-02-04","close":175619.375},{"date":"2026-02-05","close":167327.9062},{"date":"2026-02-06","close":155639.9375},{"date":"2026-02-09","close":159136.3281},{"date":"2026-02-10","close":155839.7188},{"date":"2026-02-11","close":152343.3281},{"date":"2026-02-12","close":155340.2344},{"date":"2026-02-13","close":150245.4844},{"date":"2026-02-19","close":172122.9844},{"date":"2026-02-20","close":171124.0},{"date":"2026-02-23","close":169126.0625},{"date":"2026-02-24","close":169725.4375},{"date":"2026-02-25","close":175020.0},{"date":"2026-02-26","close":184010.75},{"date":"2026-02-27","close":184809.9375},{"date":"2026-03-03","close":163831.5},{"date":"2026-03-04","close":133662.5312},{"date":"2026-03-05","close":160634.7969},{"date":"2026-03-06","close":169825.3438},{"date":"2026-03-09","close":163631.7188},{"date":"2026-03-10","close":164330.9844},{"date":"2026-03-11","close":161433.9688},{"date":"2026-03-12","close":157837.6719},{"date":"2026-03-13","close":150345.375},{"date":"2026-03-16","close":145750.1094},{"date":"2026-03-17","close":149146.6094},{"date":"2026-03-18","close":153841.7812},{"date":"2026-03-19","close":150944.7656},{"date":"2026-03-20","close":150744.9688},{"date":"2026-03-23","close":139456.5781},{"date":"2026-03-24","close":148846.9219},{"date":"2026-03-25","close":151144.5469},{"date":"2026-03-26","close":145850.0},{"date":"2026-03-27","close":145850.0},{"date":"2026-03-30","close":146700.0},{"date":"2026-03-31","close":139500.0},{"date":"2026-04-01","close":149400.0},{"date":"2026-04-02","close":142400.0},{"date":"2026-04-03","close":141500.0},{"date":"2026-04-06","close":143000.0},{"date":"2026-04-07","close":144800.0},{"date":"2026-04-08","close":153100.0},{"date":"2026-04-09","close":148900.0},{"date":"2026-04-10","close":146400.0},{"date":"2026-04-13","close":143700.0},{"date":"2026-04-14","close":144200.0},{"date":"2026-04-15","close":147900.0},{"date":"2026-04-16","close":149200.0},{"date":"2026-04-17","close":151900.0},{"date":"2026-04-20","close":155600.0},{"date":"2026-04-21","close":163700.0},{"date":"2026-04-22","close":164300.0},{"date":"2026-04-23","close":157200.0},{"date":"2026-04-24","close":156600.0},{"date":"2026-04-27","close":156400.0},{"date":"2026-04-28","close":161500.0},{"date":"2026-04-29","close":159900.0},{"date":"2026-04-30","close":152900.0},{"date":"2026-05-04","close":155800.0},{"date":"2026-05-06","close":162800.0},{"date":"2026-05-07","close":159700.0},{"date":"2026-05-08","close":155000.0},{"date":"2026-05-11","close":146400.0},{"date":"2026-05-12","close":139700.0},{"date":"2026-05-13","close":135000.0},{"date":"2026-05-14","close":142300.0},{"date":"2026-05-15","close":129200.0},{"date":"2026-05-18","close":126800.0},{"date":"2026-05-19","close":121600.0},{"date":"2026-05-20","close":118700.0},{"date":"2026-05-21","close":129800.0},{"date":"2026-05-22","close":146500.0},{"date":"2026-05-26","close":147000.0},{"date":"2026-05-27","close":142900.0},{"date":"2026-05-28","close":144700.0},{"date":"2026-05-29","close":139000.0},{"date":"2026-06-01","close":130400.0},{"date":"2026-06-02","close":127600.0},{"date":"2026-06-04","close":128800.0},{"date":"2026-06-05","close":118500.0},{"date":"2026-06-08","close":105200.0},{"date":"2026-06-09","close":107400.0},{"date":"2026-06-10","close":105900.0},{"date":"2026-06-11","close":108800.0},{"date":"2026-06-12","close":115700.0},{"date":"2026-06-15","close":124000.0},{"date":"2026-06-16","close":122600.0},{"date":"2026-06-17","close":122800.0},{"date":"2026-06-18","close":117500.0},{"date":"2026-06-19","close":116000.0},{"date":"2026-06-22","close":114500.0},{"date":"2026-06-23","close":103000.0},{"date":"2026-06-24","close":107700.0},{"date":"2026-06-25","close":102000.0},{"date":"2026-06-26","close":95400.0},{"date":"2026-06-29","close":118000.0},{"date":"2026-06-30","close":106600.0},{"date":"2026-07-01","close":93000.0},{"date":"2026-07-02","close":86900.0},{"date":"2026-07-03","close":87300.0},{"date":"2026-07-06","close":85500.0},{"date":"2026-07-07","close":84400.0},{"date":"2026-07-08","close":78000.0},{"date":"2026-07-09","close":79400.0},{"date":"2026-07-10","close":85800.0},{"date":"2026-07-13","close":83600.0},{"date":"2026-07-14","close":79100.0},{"date":"2026-07-15","close":86400.0},{"date":"2026-07-16","close":80000.0},{"date":"2026-07-20","close":73500.0},{"date":"2026-07-21","close":75200.0},{"date":"2026-07-22","close":77100.0},{"date":"2026-07-23","close":84300.0},{"date":"2026-07-24","close":78100.0},{"date":"2026-07-27","close":80600.0},{"date":"2026-07-28","close":72700.0},{"date":"2026-07-29","close":67400.0},{"date":"2026-07-30","close":70600.0},{"date":"2026-07-31","close":79100.0},{"date":"2026-08-03","close":77400.0},{"date":"2026-08-04","close":82000.0},{"date":"2026-08-05","close":82300.0},{"date":"2026-08-06","close":83600.0},{"date":"2026-08-07","close":86000.0},{"date":"2026-08-10","close":93500.0},{"date":"2026-08-11","close":90300.0},{"date":"2026-08-12","close":91300.0},{"date":"2026-08-13","close":92100.0},{"date":"2026-08-14","close":93600.0},{"date":"2026-08-18","close":87100.0},{"date":"2026-08-19","close":86200.0},{"date":"2026-08-20","close":88100.0},{"date":"2026-08-21","close":81700.0},{"date":"2026-08-24","close":87900.0},{"date":"2026-08-25","close":85200.0},{"date":"2026-08-26","close":87000.0},{"date":"2026-08-27","close":92000.0},{"date":"2026-08-28","close":90200.0},{"date":"2026-08-31","close":91300.0},{"date":"2026-09-01","close":87200.0},{"date":"2026-09-02","close":82000.0},{"date":"2026-09-03","close":81700.0},{"date":"2026-09-04","close":82400.0},{"date":"2026-09-07","close":82500.0},{"date":"2026-09-08","close":81100.0},{"date":"2026-09-09","close":86800.0},{"date":"2026-09-10","close":86900.0},{"date":"2026-09-11","close":84400.0},{"date":"2026-09-14","close":80300.0},{"date":"2026-09-15","close":84000.0},{"date":"2026-09-16","close":82400.0},{"date":"2026-09-17","close":82600.0},{"date":"2026-09-18","close":81600.0},{"date":"2026-09-21","close":80300.0},{"date":"2026-09-22","close":80200.0},{"date":"2026-09-23","close":80100.0},{"date":"2026-09-28","close":81300.0},{"date":"2026-09-29","close":79400.0},{"date":"2026-09-30","close":80100.0},{"date":"2026-10-01","close":84800.0},{"date":"2026-10-02","close":89100.0},{"date":"2026-10-06","close":95900.0},{"date":"2026-10-07","close":91000.0},{"date":"2026-10-08","close":91200.0},{"date":"2026-10-12","close":83900.0},{"date":"2026-10-13","close":85100.0},{"date":"2026-10-14","close":87400.0},{"date":"2026-10-15","close":78900.0},{"date":"2026-10-16","close":81500.0},{"date":"2026-10-19","close":90100.0},{"date":"2026-10-20","close":82900.0},{"date":"2026-10-21","close":83900.0},{"date":"2026-10-22","close":77900.0},{"date":"2026-10-23","close":72700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":408976.0,"foreign_net":-236804.0,"institution_net":-172172.0},{"date":"2026-10-21","retail_net":107988.0,"foreign_net":-115261.0,"institution_net":7273.0},{"date":"2026-10-20","retail_net":261529.0,"foreign_net":-138372.0,"institution_net":-123157.0},{"date":"2026-10-19","retail_net":-367117.0,"foreign_net":218101.0,"institution_net":149016.0},{"date":"2026-10-16","retail_net":-77005.0,"foreign_net":40623.0,"institution_net":36382.0},{"date":"2026-10-15","retail_net":214581.0,"foreign_net":-309399.0,"institution_net":94818.0},{"date":"2026-10-14","retail_net":-4877.0,"foreign_net":14123.0,"institution_net":-9246.0},{"date":"2026-10-13","retail_net":-6321.0,"foreign_net":-81196.0,"institution_net":87517.0},{"date":"2026-10-12","retail_net":224006.0,"foreign_net":-122863.0,"institution_net":-101143.0},{"date":"2026-10-08","retail_net":103379.0,"foreign_net":-124078.0,"institution_net":20699.0},{"date":"2026-10-07","retail_net":16140.0,"foreign_net":14665.0,"institution_net":-30805.0},{"date":"2026-10-06","retail_net":-378144.0,"foreign_net":250136.0,"institution_net":128008.0},{"date":"2026-10-02","retail_net":-249187.0,"foreign_net":173595.0,"institution_net":75592.0},{"date":"2026-10-01","retail_net":-449446.0,"foreign_net":236352.0,"institution_net":213094.0},{"date":"2026-09-30","retail_net":-159314.0,"foreign_net":94009.0,"institution_net":65305.0},{"date":"2026-09-29","retail_net":277656.0,"foreign_net":-102217.0,"institution_net":-175439.0},{"date":"2026-09-28","retail_net":-187296.0,"foreign_net":147080.0,"institution_net":40216.0},{"date":"2026-09-23","retail_net":25711.0,"foreign_net":13043.0,"institution_net":-38754.0},{"date":"2026-09-22","retail_net":-17006.0,"foreign_net":21102.0,"institution_net":-4096.0},{"date":"2026-09-21","retail_net":189577.0,"foreign_net":-34657.0,"institution_net":-154920.0},{"date":"2026-09-18","retail_net":250207.0,"foreign_net":-150725.0,"institution_net":-99482.0},{"date":"2026-09-17","retail_net":-6171.0,"foreign_net":17011.0,"institution_net":-10840.0},{"date":"2026-09-16","retail_net":121999.0,"foreign_net":-74611.0,"institution_net":-47388.0},{"date":"2026-09-15","retail_net":-249374.0,"foreign_net":31653.0,"institution_net":217721.0},{"date":"2026-09-14","retail_net":160659.0,"foreign_net":-147204.0,"institution_net":-13455.0},{"date":"2026-09-11","retail_net":94682.0,"foreign_net":-98999.0,"institution_net":4317.0},{"date":"2026-09-10","retail_net":9480.0,"foreign_net":-153241.0,"institution_net":143761.0},{"date":"2026-09-09","retail_net":-232520.0,"foreign_net":86436.0,"institution_net":146084.0},{"date":"2026-09-08","retail_net":118899.0,"foreign_net":-59584.0,"institution_net":-59315.0},{"date":"2026-09-07","retail_net":75852.0,"foreign_net":-6661.0,"institution_net":-69191.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":408976.0,"foreign_net":-236804.0,"institution_net":-172172.0},"d3":{"retail_net":778493.0,"foreign_net":-490437.0,"institution_net":-288056.0},"d7":{"retail_net":544075.0,"foreign_net":-526989.0,"institution_net":-17086.0},"d14":{"retail_net":-195498.0,"foreign_net":-180378.0,"institution_net":375876.0},"d30":{"retail_net":277543.0,"foreign_net":-597943.0,"institution_net":320400.0}},"analysis":"최근 5일 외국인 순매수 -23.17만, 기관 순매수 -10.27만. 30일 누적: 외국인 -59.79만, 기관 32.04만.","foreign_flow":-231713.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-102658.0},"insider_trades":[],"price_analysis":{"current":72600.0,"low_30d":72100.0,"support":74560.0,"high_30d":96700.0,"change_1d":-6.8,"change_7d":-19.3,"change_30d":-10.4,"resistance":94240.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.35,"per":null,"quarter":"2024-Q2"},{"pbr":7.62,"per":null,"quarter":"2024-Q3"},{"pbr":4.18,"per":null,"quarter":"2024-Q4"},{"pbr":3.72,"per":null,"quarter":"2025-Q1"},{"pbr":3.17,"per":null,"quarter":"2025-Q2"},{"pbr":3.21,"per":162.96,"quarter":"2025-Q3"},{"pbr":5.77,"per":null,"quarter":"2025-Q4"},{"pbr":7.91,"per":null,"quarter":"2026-Q1"},{"pbr":5.98,"per":null,"quarter":"2026-Q2"},{"pbr":1.94,"per":42.58,"quarter":"현재"}],"timeline":[{"close":88111.1797,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":86644.2891,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56230.7773,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":49598.9883,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45103.6133,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47401.25,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":90706.7109,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":139500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":106600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.43,"pbr_5y_low":3.17,"per_5y_avg":162.96,"per_5y_low":162.96,"current_pbr":1.94,"current_per":42.58,"pbr_5y_high":7.91,"per_5y_high":162.96,"pbr_5y_median":5.77,"per_5y_median":162.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.4%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 42.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"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":0.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.35,"per":null,"close":88111.1797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.62,"per":null,"close":86644.2891,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.18,"per":null,"close":56230.7773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.72,"per":null,"close":49598.9883,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.17,"per":null,"close":45103.6133,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.21,"per":162.96,"close":47401.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.77,"per":null,"close":90706.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.91,"per":null,"close":139500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.98,"per":null,"close":106600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"42.6배"},{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"1.0%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":381.47,"pbr":null,"per":null,"roa":0.004527934967994836,"roe":0.01016739747989779,"revenue":821509401406.0,"market_cap":null,"net_income":51795093932.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1252890970630933,"total_assets":11439010122298.0,"total_equity":5094233213013.0,"profit_margin":0.06304869286140066,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33581902240.0,"operating_margin":0.04087829327640696},{"eps":-1103.0,"pbr":10.46,"per":null,"roa":0.021361295138508443,"roe":0.04698966117100727,"revenue":818255816379.0,"market_cap":20760200000000.0,"net_income":236527315650.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15277032067328447,"total_assets":11072704820393.0,"total_equity":5033603344983.0,"profit_margin":0.28906279786277156,"dividend_yield":0.1,"fiscal_quarter":"Q1","operating_income":56386142915.0,"operating_margin":0.06891016450640547},{"eps":-1699.55,"pbr":null,"per":null,"roa":-0.0235980544475814,"roe":-0.0514246447740935,"revenue":715105107801.0,"market_cap":null,"net_income":-230758637918.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12865464946951866,"total_assets":9778714530496.0,"total_equity":4487316128905.0,"profit_margin":-0.3226919167555655,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46775125034.0,"operating_margin":0.06541013974552203},{"eps":1281.06,"pbr":null,"per":null,"roa":0.019805253551265944,"roe":0.04127387354338705,"revenue":959384246723.0,"market_cap":null,"net_income":173937234512.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22157903832496156,"total_assets":8782378577571.0,"total_equity":4214221239234.0,"profit_margin":0.18130090743737254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":149387016037.0,"operating_margin":0.15571134980302845},{"eps":-279.57,"pbr":null,"per":null,"roa":-0.004288776659976349,"roe":-0.009337152917811974,"revenue":931704760248.0,"market_cap":null,"net_income":-37959402703.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07840218421290052,"total_assets":8850869539849.0,"total_equity":4065415125695.0,"profit_margin":-0.04074187910438068,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16227581454.0,"operating_margin":0.017417085482831024},{"eps":-79.24,"pbr":null,"per":null,"roa":-0.0012699321626610618,"roe":-0.002826582360322405,"revenue":806827475329.0,"market_cap":null,"net_income":-10758797059.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06987379648915838,"total_assets":8471946278182.0,"total_equity":3806291728847.0,"profit_margin":-0.01333469346047355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1373792359.0,"operating_margin":0.0017027089446102572},{"eps":-631.37,"pbr":null,"per":null,"roa":-0.010533649972954348,"roe":-0.022333326842728624,"revenue":648890505892.0,"market_cap":null,"net_income":-85725630289.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.0878725130191537,"total_assets":8138264562531.0,"total_equity":3838462173266.0,"profit_margin":-0.1321110873261382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-99792851705.0,"operating_margin":-0.15378997041699563},{"eps":-879.55,"pbr":null,"per":null,"roa":-0.015846307921736493,"roe":-0.03679362243205216,"revenue":594279264254.0,"market_cap":null,"net_income":-119422064605.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.08590236926924107,"total_assets":7536270606050.0,"total_equity":3245727294874.0,"profit_margin":-0.20095277050413457,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-108757298241.0,"operating_margin":-0.1830070554077354},{"eps":-351.33,"pbr":null,"per":null,"roa":-0.006200667322464213,"roe":-0.01392636200890933,"revenue":864089524284.0,"market_cap":null,"net_income":-47702822493.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.002801097907078073,"total_assets":7693175590985.0,"total_equity":3425361373091.0,"profit_margin":-0.05520587989135432,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-54647929668.0,"operating_margin":-0.0632433655682636},{"eps":-313.14,"pbr":null,"per":null,"roa":-0.00571606437275471,"roe":-0.012302102062891122,"revenue":1020593863699.0,"market_cap":null,"net_income":-42516515747.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.02771722152774268,"total_assets":7438075041571.0,"total_equity":3456036661836.0,"profit_margin":-0.04165860413162276,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-29840618474.0,"operating_margin":-0.02923848509714417},{"eps":-688.17,"pbr":null,"per":null,"roa":-0.012364316343089076,"roe":-0.026802420644345064,"revenue":1274798557059.0,"market_cap":null,"net_income":-93436876173.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.06159953134333963,"total_assets":7556978775072.0,"total_equity":3486135726801.0,"profit_margin":-0.07329540471755928,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-119428007012.0,"operating_margin":-0.0936838266333813},{"eps":128.57,"pbr":null,"per":null,"roa":0.0023052871885049955,"roe":0.005867663429247709,"revenue":1903805322249.0,"market_cap":null,"net_income":17456730940.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06509385338339317,"total_assets":7572475580069.0,"total_equity":2975073664414.0,"profit_margin":0.009169388663846178,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64966994062.0,"operating_margin":0.03412480956049293}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":290.88,"per":162.96,"date":"2025-09","close":47401.25,"source":"reported"},{"eps":290.88,"per":302.22,"date":"2025-10","close":87909.59,"source":"reported"},{"eps":290.88,"per":290.2,"date":"2025-11","close":84413.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":251.79,"std":63.01,"count":3,"current":290.2,"lower_1sd":188.79,"upper_1sd":314.8},"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":"에코프로","phase":"above-fold","symbol_resolved":true}