{"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":"2026-10-23T09:51:44.723223+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":88.4,"direction":"higher_better","percentile":87}],"summary":"매출 +8.6%","percentile":74},"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":21.1,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.0,"direction":"higher_better","percentile":35}],"summary":"RSI 21","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":42.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.5x","percentile":61}},"signals":[],"summary":"미원홀딩스(107590)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1338.17억. 현재가 57,700원, 전일 대비 +0.2%, 30일 -9.0%. PER 2.5배 / ROE 8.1%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 3.00, 기관 순매수 20.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":36.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-717.8336315190754,"grade":"C","trend":"하락","atr_14":885.7142857142857,"rsi_14":21.05263157894737,"sma_20":59200.0,"sma_60":58600.0,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-717.83)가 시그널선(-458.52)을 하회합니다(데드크로스). SMA20 59200, SMA60 58600 — 혼조세입니다. 볼린저밴드 56764~61636 (현재 위치 19%).","bb_lower":56763.60922674543,"bb_upper":61636.39077325457,"macd_signal":-458.522941855168},"change_pct":0.17,"chart_data":[{"date":"2024-10-23","open":78291,"high":78488,"low":77016,"close":78095,"volume":593,"rsi_14":50.0,"sma_20":79765.0,"sma_60":81253.33,"sma_120":83540.83},{"date":"2024-10-24","open":78095,"high":78586,"low":78095,"close":78390,"volume":25,"rsi_14":50.0,"sma_20":79715.0,"sma_60":81173.33,"sma_120":83555.0},{"date":"2024-10-25","open":78095,"high":78782,"low":77507,"close":78291,"volume":223,"rsi_14":52.11,"sma_20":79670.0,"sma_60":81090.0,"sma_120":83571.67},{"date":"2024-10-28","open":78095,"high":78684,"low":77507,"close":78390,"volume":60,"rsi_14":54.29,"sma_20":79610.0,"sma_60":81046.67,"sma_120":83586.67},{"date":"2024-10-29","open":78880,"high":78880,"low":78193,"close":78782,"volume":44,"rsi_14":65.62,"sma_20":79575.0,"sma_60":81001.67,"sma_120":83595.83},{"date":"2024-10-30","open":78782,"high":78782,"low":78291,"close":78488,"volume":43,"rsi_14":59.68,"sma_20":79550.0,"sma_60":80953.33,"sma_120":83605.0},{"date":"2024-10-31","open":77997,"high":78488,"low":77310,"close":78488,"volume":237,"rsi_14":61.67,"sma_20":79570.0,"sma_60":80905.0,"sma_120":83614.17},{"date":"2024-11-01","open":77997,"high":78291,"low":77016,"close":78193,"volume":210,"rsi_14":63.79,"sma_20":79560.0,"sma_60":80850.0,"sma_120":83622.5},{"date":"2024-11-04","open":78390,"high":78586,"low":77997,"close":78488,"volume":775,"rsi_14":54.35,"sma_20":79585.0,"sma_60":80791.67,"sma_120":83625.0},{"date":"2024-11-05","open":78488,"high":78586,"low":78291,"close":78488,"volume":336,"rsi_14":44.74,"sma_20":79620.0,"sma_60":80738.33,"sma_120":83624.17},{"date":"2024-11-06","open":78488,"high":78488,"low":77997,"close":78488,"volume":103,"rsi_14":58.62,"sma_20":79705.0,"sma_60":80746.67,"sma_120":83621.67},{"date":"2024-11-07","open":78488,"high":78488,"low":78193,"close":78193,"volume":30,"rsi_14":48.28,"sma_20":79750.0,"sma_60":80753.33,"sma_120":83615.83},{"date":"2024-11-08","open":78488,"high":78488,"low":77507,"close":77507,"volume":318,"rsi_14":35.29,"sma_20":79770.0,"sma_60":80721.67,"sma_120":83602.5},{"date":"2024-11-11","open":78390,"high":78390,"low":76624,"close":77605,"volume":100,"rsi_14":35.29,"sma_20":79820.0,"sma_60":80695.0,"sma_120":83581.67},{"date":"2024-11-12","open":77899,"high":77899,"low":76133,"close":76918,"volume":201,"rsi_14":33.33,"sma_20":79760.0,"sma_60":80646.67,"sma_120":83548.33},{"date":"2024-11-13","open":76231,"high":77605,"low":74465,"close":74858,"volume":267,"rsi_14":16.67,"sma_20":79555.0,"sma_60":80585.0,"sma_120":83485.83},{"date":"2024-11-14","open":74858,"high":75544,"low":74269,"close":75544,"volume":170,"rsi_14":26.67,"sma_20":79430.0,"sma_60":80535.0,"sma_120":83405.83},{"date":"2024-11-15","open":75544,"high":77408,"low":73876,"close":74956,"volume":150,"rsi_14":23.08,"sma_20":79260.0,"sma_60":80466.67,"sma_120":83264.17},{"date":"2024-11-18","open":75544,"high":75544,"low":73190,"close":75152,"volume":1661,"rsi_14":20.63,"sma_20":79090.0,"sma_60":80388.33,"sma_120":83102.5},{"date":"2024-11-19","open":75152,"high":78193,"low":74563,"close":74661,"volume":2008,"rsi_14":20.0,"sma_20":78890.0,"sma_60":80290.0,"sma_120":82911.67},{"date":"2024-11-20","open":74759,"high":76231,"low":74269,"close":74465,"volume":2853,"rsi_14":19.4,"sma_20":78705.0,"sma_60":80186.67,"sma_120":82761.67},{"date":"2024-11-21","open":76231,"high":76231,"low":74465,"close":74563,"volume":660,"rsi_14":21.54,"sma_20":78510.0,"sma_60":80076.67,"sma_120":82624.17},{"date":"2024-11-22","open":74661,"high":75839,"low":74661,"close":75642,"volume":112,"rsi_14":30.14,"sma_20":78375.0,"sma_60":79983.33,"sma_120":82485.83},{"date":"2024-11-25","open":76820,"high":76820,"low":75152,"close":75152,"volume":294,"rsi_14":28.21,"sma_20":78210.0,"sma_60":79881.67,"sma_120":82342.5},{"date":"2024-11-26","open":75250,"high":76133,"low":74563,"close":74858,"volume":556,"rsi_14":27.16,"sma_20":78010.0,"sma_60":79775.0,"sma_120":82190.0},{"date":"2024-11-27","open":76035,"high":77212,"low":75446,"close":76231,"volume":407,"rsi_14":39.13,"sma_20":77895.0,"sma_60":79711.67,"sma_120":82038.33},{"date":"2024-11-28","open":75642,"high":78488,"low":75544,"close":78488,"volume":419,"rsi_14":54.63,"sma_20":77895.0,"sma_60":79671.67,"sma_120":81905.0},{"date":"2024-11-29","open":77703,"high":77703,"low":75152,"close":76133,"volume":956,"rsi_14":44.27,"sma_20":77790.0,"sma_60":79580.0,"sma_120":81785.0},{"date":"2024-12-02","open":76133,"high":76329,"low":75642,"close":76329,"volume":302,"rsi_14":47.62,"sma_20":77680.0,"sma_60":79501.67,"sma_120":81665.0},{"date":"2024-12-03","open":76035,"high":77310,"low":76035,"close":76329,"volume":360,"rsi_14":57.14,"sma_20":77570.0,"sma_60":79416.67,"sma_120":81547.5},{"date":"2024-12-04","open":76624,"high":77016,"low":75937,"close":76722,"volume":721,"rsi_14":55.88,"sma_20":77480.0,"sma_60":79345.0,"sma_120":81430.83},{"date":"2024-12-05","open":76624,"high":78390,"low":76525,"close":76525,"volume":137,"rsi_14":58.16,"sma_20":77395.0,"sma_60":79263.33,"sma_120":81313.33},{"date":"2024-12-06","open":75937,"high":77801,"low":75937,"close":76525,"volume":516,"rsi_14":57.29,"sma_20":77345.0,"sma_60":79190.0,"sma_120":81186.67},{"date":"2024-12-09","open":75054,"high":77016,"low":75054,"close":76918,"volume":686,"rsi_14":62.11,"sma_20":77310.0,"sma_60":79118.33,"sma_120":81070.0},{"date":"2024-12-10","open":77212,"high":77212,"low":76133,"close":76427,"volume":751,"rsi_14":60.2,"sma_20":77285.0,"sma_60":79040.0,"sma_120":80972.5},{"date":"2024-12-11","open":76427,"high":76427,"low":75937,"close":76427,"volume":29,"rsi_14":59.79,"sma_20":77365.0,"sma_60":79035.0,"sma_120":80879.17},{"date":"2024-12-12","open":76427,"high":76820,"low":75054,"close":75741,"volume":329,"rsi_14":50.54,"sma_20":77375.0,"sma_60":78971.67,"sma_120":80770.83},{"date":"2024-12-13","open":75839,"high":76035,"low":75152,"close":75152,"volume":571,"rsi_14":50.0,"sma_20":77385.0,"sma_60":78880.0,"sma_120":80657.5},{"date":"2024-12-16","open":75839,"high":76035,"low":75250,"close":75250,"volume":264,"rsi_14":52.17,"sma_20":77390.0,"sma_60":78788.33,"sma_120":80550.83},{"date":"2024-12-17","open":75348,"high":75642,"low":75250,"close":75642,"volume":325,"rsi_14":46.34,"sma_20":77440.0,"sma_60":78716.67,"sma_120":80494.17},{"date":"2024-12-18","open":76035,"high":76231,"low":75642,"close":76133,"volume":139,"rsi_14":31.25,"sma_20":77525.0,"sma_60":78665.0,"sma_120":80437.5},{"date":"2024-12-19","open":75054,"high":76427,"low":75054,"close":75544,"volume":88,"rsi_14":43.48,"sma_20":77575.0,"sma_60":78600.0,"sma_120":80383.33},{"date":"2024-12-20","open":74956,"high":75937,"low":74956,"close":75937,"volume":136,"rsi_14":45.83,"sma_20":77590.0,"sma_60":78545.0,"sma_120":80330.0},{"date":"2024-12-23","open":76231,"high":76231,"low":75839,"close":76133,"volume":72,"rsi_14":48.0,"sma_20":77640.0,"sma_60":78486.67,"sma_120":80275.0},{"date":"2024-12-24","open":76427,"high":76525,"low":75937,"close":76525,"volume":52,"rsi_14":48.0,"sma_20":77725.0,"sma_60":78436.67,"sma_120":80221.67},{"date":"2024-12-26","open":77899,"high":77899,"low":76525,"close":77605,"volume":107,"rsi_14":59.32,"sma_20":77795.0,"sma_60":78413.33,"sma_120":80192.5},{"date":"2024-12-27","open":79089,"high":79089,"low":76912,"close":76912,"volume":170,"rsi_14":47.95,"sma_20":77680.0,"sma_60":78381.67,"sma_120":80156.67},{"date":"2024-12-30","open":77803,"high":77803,"low":76912,"close":77506,"volume":4,"rsi_14":49.33,"sma_20":77715.0,"sma_60":78355.0,"sma_120":80116.67},{"date":"2025-01-02","open":77605,"high":78298,"low":76912,"close":77110,"volume":12,"rsi_14":50.0,"sma_20":77720.0,"sma_60":78328.33,"sma_120":80074.17},{"date":"2025-01-03","open":76912,"high":76912,"low":76219,"close":76714,"volume":121,"rsi_14":47.44,"sma_20":77705.0,"sma_60":78298.33,"sma_120":80035.83},{"date":"2025-01-06","open":76714,"high":76714,"low":75526,"close":75526,"volume":2871,"rsi_14":44.58,"sma_20":77610.0,"sma_60":78265.0,"sma_120":79989.17},{"date":"2025-01-07","open":75229,"high":76219,"low":75229,"close":76219,"volume":106,"rsi_14":52.38,"sma_20":77560.0,"sma_60":78235.0,"sma_120":79949.17},{"date":"2025-01-08","open":76318,"high":76417,"low":75328,"close":75328,"volume":121,"rsi_14":46.74,"sma_20":77465.0,"sma_60":78193.33,"sma_120":79902.5},{"date":"2025-01-09","open":75427,"high":75823,"low":75427,"close":75526,"volume":60,"rsi_14":45.56,"sma_20":77360.0,"sma_60":78163.33,"sma_120":79861.67},{"date":"2025-01-10","open":75526,"high":76021,"low":75526,"close":75724,"volume":20,"rsi_14":43.68,"sma_20":77290.0,"sma_60":78111.67,"sma_120":79820.83},{"date":"2025-01-13","open":75625,"high":76615,"low":75526,"close":76615,"volume":12,"rsi_14":52.22,"sma_20":77265.0,"sma_60":78061.67,"sma_120":79782.5},{"date":"2025-01-14","open":75922,"high":75922,"low":75427,"close":75427,"volume":21,"rsi_14":43.88,"sma_20":77215.0,"sma_60":78006.67,"sma_120":79732.5},{"date":"2025-01-15","open":75427,"high":75427,"low":74338,"close":74338,"volume":132,"rsi_14":38.32,"sma_20":77140.0,"sma_60":77928.33,"sma_120":79674.17},{"date":"2025-01-16","open":74536,"high":76318,"low":74536,"close":75328,"volume":35,"rsi_14":41.59,"sma_20":77110.0,"sma_60":77863.33,"sma_120":79622.5},{"date":"2025-01-17","open":74734,"high":75328,"low":74536,"close":75328,"volume":53,"rsi_14":35.29,"sma_20":77060.0,"sma_60":77796.67,"sma_120":79565.0},{"date":"2025-01-20","open":75229,"high":75229,"low":74239,"close":74239,"volume":257,"rsi_14":36.36,"sma_20":76930.0,"sma_60":77720.0,"sma_120":79486.67},{"date":"2025-01-21","open":74635,"high":74635,"low":73843,"close":74239,"volume":35,"rsi_14":32.26,"sma_20":76830.0,"sma_60":77638.33,"sma_120":79405.83},{"date":"2025-01-22","open":74338,"high":74338,"low":74239,"close":74239,"volume":27,"rsi_14":33.71,"sma_20":76710.0,"sma_60":77558.33,"sma_120":79324.17},{"date":"2025-01-23","open":74239,"high":74239,"low":74140,"close":74140,"volume":27,"rsi_14":34.88,"sma_20":76575.0,"sma_60":77475.0,"sma_120":79260.83},{"date":"2025-01-24","open":74140,"high":74734,"low":74140,"close":74734,"volume":36,"rsi_14":45.0,"sma_20":76450.0,"sma_60":77395.0,"sma_120":79198.33},{"date":"2025-01-31","open":74041,"high":74239,"low":73645,"close":73744,"volume":88,"rsi_14":34.94,"sma_20":76220.0,"sma_60":77303.33,"sma_120":79128.33},{"date":"2025-02-03","open":73744,"high":73744,"low":67805,"close":69389,"volume":350,"rsi_14":24.58,"sma_20":75840.0,"sma_60":77138.33,"sma_120":79021.67},{"date":"2025-02-04","open":71764,"high":71764,"low":71666,"close":71666,"volume":12,"rsi_14":35.97,"sma_20":75545.0,"sma_60":77016.67,"sma_120":78933.33},{"date":"2025-02-05","open":71666,"high":71666,"low":69686,"close":70478,"volume":43,"rsi_14":32.21,"sma_20":75210.0,"sma_60":76870.0,"sma_120":78830.83},{"date":"2025-02-06","open":70478,"high":71962,"low":69785,"close":71962,"volume":62,"rsi_14":34.84,"sma_20":74970.0,"sma_60":76748.33,"sma_120":78743.33},{"date":"2025-02-07","open":71171,"high":71270,"low":71072,"close":71072,"volume":56,"rsi_14":35.53,"sma_20":74745.0,"sma_60":76611.67,"sma_120":78679.17},{"date":"2025-02-10","open":71072,"high":71072,"low":69587,"close":69785,"volume":72,"rsi_14":35.06,"sma_20":74420.0,"sma_60":76458.33,"sma_120":78605.83},{"date":"2025-02-11","open":74239,"high":74239,"low":72259,"close":72259,"volume":36,"rsi_14":40.83,"sma_20":74265.0,"sma_60":76358.33,"sma_120":78540.0},{"date":"2025-02-12","open":72655,"high":72655,"low":71863,"close":72160,"volume":151,"rsi_14":40.59,"sma_20":74095.0,"sma_60":76255.0,"sma_120":78475.0},{"date":"2025-02-13","open":71468,"high":71567,"low":71468,"close":71567,"volume":316,"rsi_14":41.82,"sma_20":73885.0,"sma_60":76153.33,"sma_120":78400.0},{"date":"2025-02-14","open":71764,"high":71764,"low":71369,"close":71369,"volume":126,"rsi_14":41.32,"sma_20":73620.0,"sma_60":76083.33,"sma_120":78334.17},{"date":"2025-02-17","open":71764,"high":71764,"low":71666,"close":71666,"volume":24,"rsi_14":42.35,"sma_20":73430.0,"sma_60":76006.67,"sma_120":78270.83},{"date":"2025-02-18","open":72358,"high":72457,"low":71764,"close":72259,"volume":141,"rsi_14":44.57,"sma_20":73325.0,"sma_60":75950.0,"sma_120":78208.33},{"date":"2025-02-19","open":71863,"high":72259,"low":71863,"close":71863,"volume":252,"rsi_14":41.62,"sma_20":73150.0,"sma_60":75883.33,"sma_120":78135.83},{"date":"2025-02-20","open":72457,"high":72655,"low":71863,"close":71863,"volume":79,"rsi_14":44.17,"sma_20":72975.0,"sma_60":75825.0,"sma_120":78057.5},{"date":"2025-02-21","open":71863,"high":72259,"low":71863,"close":72160,"volume":157,"rsi_14":61.48,"sma_20":72870.0,"sma_60":75775.0,"sma_120":77980.83},{"date":"2025-02-24","open":71962,"high":72160,"low":71863,"close":71962,"volume":360,"rsi_14":51.49,"sma_20":72755.0,"sma_60":75720.0,"sma_120":77898.33},{"date":"2025-02-25","open":71863,"high":72061,"low":71863,"close":71863,"volume":340,"rsi_14":57.78,"sma_20":72635.0,"sma_60":75645.0,"sma_120":77814.17},{"date":"2025-02-26","open":71863,"high":72160,"low":71863,"close":72160,"volume":332,"rsi_14":51.28,"sma_20":72535.0,"sma_60":75583.33,"sma_120":77732.5},{"date":"2025-02-27","open":71863,"high":72160,"low":71863,"close":72061,"volume":183,"rsi_14":57.14,"sma_20":72400.0,"sma_60":75525.0,"sma_120":77650.0},{"date":"2025-02-28","open":71863,"high":72655,"low":71863,"close":72457,"volume":271,"rsi_14":72.13,"sma_20":72335.0,"sma_60":75450.0,"sma_120":77580.83},{"date":"2025-03-04","open":71863,"high":72655,"low":71863,"close":72556,"volume":326,"rsi_14":54.05,"sma_20":72495.0,"sma_60":75338.33,"sma_120":77505.0},{"date":"2025-03-05","open":72160,"high":72259,"low":72061,"close":72259,"volume":123,"rsi_14":51.28,"sma_20":72525.0,"sma_60":75261.67,"sma_120":77420.83},{"date":"2025-03-06","open":72061,"high":72655,"low":72061,"close":72457,"volume":299,"rsi_14":62.86,"sma_20":72625.0,"sma_60":75185.0,"sma_120":77343.33},{"date":"2025-03-07","open":71962,"high":72556,"low":71863,"close":72556,"volume":226,"rsi_14":67.65,"sma_20":72655.0,"sma_60":75110.0,"sma_120":77263.33},{"date":"2025-03-10","open":72556,"high":72556,"low":72457,"close":72556,"volume":164,"rsi_14":64.52,"sma_20":72730.0,"sma_60":75028.33,"sma_120":77186.67},{"date":"2025-03-11","open":72457,"high":72457,"low":71863,"close":72160,"volume":417,"rsi_14":48.28,"sma_20":72850.0,"sma_60":74943.33,"sma_120":77103.33},{"date":"2025-03-12","open":72061,"high":72061,"low":71863,"close":71863,"volume":75,"rsi_14":50.0,"sma_20":72830.0,"sma_60":74853.33,"sma_120":77021.67},{"date":"2025-03-13","open":72061,"high":72061,"low":71764,"close":71863,"volume":1214,"rsi_14":50.0,"sma_20":72815.0,"sma_60":74756.67,"sma_120":76937.5},{"date":"2025-03-14","open":71962,"high":71962,"low":71764,"close":71962,"volume":50,"rsi_14":46.15,"sma_20":72835.0,"sma_60":74670.0,"sma_120":76855.0},{"date":"2025-03-17","open":72556,"high":72556,"low":72061,"close":72061,"volume":14,"rsi_14":52.0,"sma_20":72870.0,"sma_60":74585.0,"sma_120":76810.0},{"date":"2025-03-18","open":72259,"high":72259,"low":71962,"close":71962,"volume":183,"rsi_14":52.0,"sma_20":72885.0,"sma_60":74510.0,"sma_120":76740.83},{"date":"2025-03-19","open":71962,"high":72358,"low":71863,"close":72358,"volume":303,"rsi_14":53.85,"sma_20":72890.0,"sma_60":74451.67,"sma_120":76665.83},{"date":"2025-03-20","open":72556,"high":72655,"low":72061,"close":72655,"volume":213,"rsi_14":60.71,"sma_20":72930.0,"sma_60":74396.67,"sma_120":76592.5},{"date":"2025-03-21","open":72160,"high":72259,"low":72061,"close":72061,"volume":112,"rsi_14":43.33,"sma_20":72940.0,"sma_60":74325.0,"sma_120":76520.83},{"date":"2025-03-24","open":72160,"high":72259,"low":72061,"close":72061,"volume":329,"rsi_14":41.38,"sma_20":72935.0,"sma_60":74245.0,"sma_120":76455.0},{"date":"2025-03-25","open":72259,"high":72259,"low":72061,"close":72061,"volume":192,"rsi_14":46.15,"sma_20":72940.0,"sma_60":74175.0,"sma_120":76387.5},{"date":"2025-03-26","open":72160,"high":72160,"low":72061,"close":72160,"volume":48,"rsi_14":44.0,"sma_20":72955.0,"sma_60":74100.0,"sma_120":76322.5},{"date":"2025-03-27","open":72160,"high":72160,"low":71666,"close":72160,"volume":255,"rsi_14":41.67,"sma_20":72955.0,"sma_60":74021.67,"sma_120":76254.17},{"date":"2025-03-28","open":72061,"high":72160,"low":71764,"close":72160,"volume":408,"rsi_14":41.67,"sma_20":72960.0,"sma_60":73936.67,"sma_120":76186.67},{"date":"2025-03-31","open":72061,"high":72160,"low":72061,"close":72160,"volume":390,"rsi_14":50.0,"sma_20":72945.0,"sma_60":73833.33,"sma_120":76123.33},{"date":"2025-04-01","open":72061,"high":72160,"low":72061,"close":72160,"volume":424,"rsi_14":58.82,"sma_20":72925.0,"sma_60":73753.33,"sma_120":76067.5},{"date":"2025-04-02","open":72061,"high":72160,"low":72061,"close":72160,"volume":669,"rsi_14":58.82,"sma_20":72920.0,"sma_60":73663.33,"sma_120":76009.17},{"date":"2025-04-03","open":72160,"high":72259,"low":71764,"close":72160,"volume":458,"rsi_14":56.25,"sma_20":72905.0,"sma_60":73580.0,"sma_120":75954.17},{"date":"2025-04-04","open":72160,"high":72259,"low":71764,"close":72160,"volume":261,"rsi_14":53.33,"sma_20":72885.0,"sma_60":73503.33,"sma_120":75900.83},{"date":"2025-04-07","open":71764,"high":71764,"low":71468,"close":71666,"volume":1473,"rsi_14":42.11,"sma_20":72840.0,"sma_60":73438.33,"sma_120":75851.67},{"date":"2025-04-08","open":71962,"high":72259,"low":71863,"close":72259,"volume":196,"rsi_14":47.62,"sma_20":72845.0,"sma_60":73371.67,"sma_120":75803.33},{"date":"2025-04-09","open":72259,"high":72259,"low":71369,"close":71468,"volume":61,"rsi_14":26.92,"sma_20":72825.0,"sma_60":73306.67,"sma_120":75750.0},{"date":"2025-04-10","open":72160,"high":72160,"low":71962,"close":71962,"volume":25,"rsi_14":48.0,"sma_20":72830.0,"sma_60":73246.67,"sma_120":75705.0},{"date":"2025-04-11","open":71962,"high":72160,"low":71764,"close":72160,"volume":377,"rsi_14":51.85,"sma_20":72840.0,"sma_60":73186.67,"sma_120":75649.17},{"date":"2025-04-14","open":72160,"high":72160,"low":72061,"close":72061,"volume":22,"rsi_14":50.0,"sma_20":72840.0,"sma_60":73110.0,"sma_120":75585.83},{"date":"2025-04-15","open":72061,"high":72160,"low":72061,"close":72061,"volume":222,"rsi_14":48.15,"sma_20":72845.0,"sma_60":73053.33,"sma_120":75530.0},{"date":"2025-04-16","open":72160,"high":72160,"low":71962,"close":71962,"volume":40,"rsi_14":46.43,"sma_20":72825.0,"sma_60":73013.33,"sma_120":75470.83},{"date":"2025-04-17","open":71962,"high":71962,"low":71666,"close":71962,"volume":151,"rsi_14":46.43,"sma_20":72790.0,"sma_60":72956.67,"sma_120":75410.0},{"date":"2025-04-18","open":72061,"high":72061,"low":71764,"close":71764,"volume":283,"rsi_14":43.33,"sma_20":72775.0,"sma_60":72896.67,"sma_120":75346.67},{"date":"2025-04-21","open":71962,"high":71962,"low":71764,"close":71962,"volume":589,"rsi_14":46.88,"sma_20":72770.0,"sma_60":72858.33,"sma_120":75289.17},{"date":"2025-04-22","open":72061,"high":72061,"low":71863,"close":72061,"volume":363,"rsi_14":48.48,"sma_20":72770.0,"sma_60":72821.67,"sma_120":75230.0},{"date":"2025-04-23","open":72259,"high":72358,"low":72259,"close":72259,"volume":926,"rsi_14":51.43,"sma_20":72775.0,"sma_60":72788.33,"sma_120":75173.33},{"date":"2025-04-24","open":72259,"high":72556,"low":72259,"close":72259,"volume":642,"rsi_14":51.43,"sma_20":72780.0,"sma_60":72756.67,"sma_120":75115.83},{"date":"2025-04-25","open":71962,"high":72754,"low":71962,"close":72655,"volume":1802,"rsi_14":64.71,"sma_20":72805.0,"sma_60":72721.67,"sma_120":75058.33},{"date":"2025-04-28","open":74239,"high":74239,"low":72655,"close":72952,"volume":62,"rsi_14":61.29,"sma_20":72845.0,"sma_60":72708.33,"sma_120":75005.83},{"date":"2025-04-29","open":72754,"high":73843,"low":72754,"close":73843,"volume":175,"rsi_14":87.5,"sma_20":72930.0,"sma_60":72783.33,"sma_120":74960.83},{"date":"2025-04-30","open":72259,"high":74239,"low":72259,"close":73447,"volume":172,"rsi_14":74.19,"sma_20":72995.0,"sma_60":72813.33,"sma_120":74915.0},{"date":"2025-05-02","open":73447,"high":74041,"low":73447,"close":74041,"volume":1050,"rsi_14":77.14,"sma_20":73090.0,"sma_60":72873.33,"sma_120":74871.67},{"date":"2025-05-07","open":74041,"high":74041,"low":73249,"close":74041,"volume":92,"rsi_14":79.41,"sma_20":73185.0,"sma_60":72908.33,"sma_120":74828.33},{"date":"2025-05-08","open":74437,"high":75031,"low":74437,"close":74932,"volume":59,"rsi_14":83.72,"sma_20":73350.0,"sma_60":72973.33,"sma_120":74792.5},{"date":"2025-05-09","open":74041,"high":76219,"low":74041,"close":74833,"volume":135,"rsi_14":83.72,"sma_20":73480.0,"sma_60":73058.33,"sma_120":74758.33},{"date":"2025-05-12","open":74833,"high":77407,"low":74833,"close":75229,"volume":785,"rsi_14":85.11,"sma_20":73670.0,"sma_60":73108.33,"sma_120":74733.33},{"date":"2025-05-13","open":75328,"high":75328,"low":73249,"close":73348,"volume":1085,"rsi_14":62.5,"sma_20":73740.0,"sma_60":73128.33,"sma_120":74691.67},{"date":"2025-05-14","open":73249,"high":73744,"low":73249,"close":73348,"volume":159,"rsi_14":61.29,"sma_20":73800.0,"sma_60":73158.33,"sma_120":74655.83},{"date":"2025-05-15","open":73843,"high":74041,"low":73249,"close":73249,"volume":506,"rsi_14":59.68,"sma_20":73860.0,"sma_60":73190.0,"sma_120":74636.67},{"date":"2025-05-16","open":73249,"high":73546,"low":73051,"close":73051,"volume":275,"rsi_14":56.45,"sma_20":73910.0,"sma_60":73213.33,"sma_120":74610.0},{"date":"2025-05-19","open":73051,"high":73645,"low":73051,"close":73051,"volume":145,"rsi_14":56.45,"sma_20":73965.0,"sma_60":73226.67,"sma_120":74588.33},{"date":"2025-05-20","open":73249,"high":73249,"low":73249,"close":73249,"volume":217,"rsi_14":55.0,"sma_20":74030.0,"sma_60":73250.0,"sma_120":74566.67},{"date":"2025-05-21","open":73249,"high":73942,"low":73249,"close":73942,"volume":437,"rsi_14":57.81,"sma_20":74140.0,"sma_60":73285.0,"sma_120":74555.0},{"date":"2025-05-22","open":73546,"high":74635,"low":73546,"close":74635,"volume":115,"rsi_14":56.45,"sma_20":74275.0,"sma_60":73326.67,"sma_120":74550.83},{"date":"2025-05-23","open":74635,"high":75229,"low":74635,"close":74932,"volume":208,"rsi_14":62.3,"sma_20":74420.0,"sma_60":73376.67,"sma_120":74548.33},{"date":"2025-05-26","open":74536,"high":74536,"low":73348,"close":73744,"volume":301,"rsi_14":47.76,"sma_20":74495.0,"sma_60":73408.33,"sma_120":74526.67},{"date":"2025-05-27","open":73249,"high":73744,"low":73249,"close":73744,"volume":43,"rsi_14":47.76,"sma_20":74570.0,"sma_60":73435.0,"sma_120":74509.17},{"date":"2025-05-28","open":73348,"high":73744,"low":73348,"close":73744,"volume":110,"rsi_14":39.66,"sma_20":74625.0,"sma_60":73463.33,"sma_120":74494.17},{"date":"2025-05-29","open":73249,"high":74734,"low":73249,"close":74734,"volume":385,"rsi_14":49.25,"sma_20":74715.0,"sma_60":73501.67,"sma_120":74475.83},{"date":"2025-05-30","open":75427,"high":75427,"low":74140,"close":74239,"volume":48,"rsi_14":42.65,"sma_20":74735.0,"sma_60":73530.0,"sma_120":74434.17},{"date":"2025-06-02","open":73447,"high":74338,"low":73447,"close":74338,"volume":42,"rsi_14":60.0,"sma_20":74780.0,"sma_60":73565.0,"sma_120":74413.33},{"date":"2025-06-04","open":74338,"high":74734,"low":74338,"close":74437,"volume":248,"rsi_14":60.78,"sma_20":74800.0,"sma_60":73598.33,"sma_120":74391.67},{"date":"2025-06-05","open":73645,"high":74932,"low":73645,"close":74932,"volume":306,"rsi_14":65.45,"sma_20":74845.0,"sma_60":73638.33,"sma_120":74374.17},{"date":"2025-06-09","open":75229,"high":76318,"low":75229,"close":75724,"volume":469,"rsi_14":72.13,"sma_20":74885.0,"sma_60":73691.67,"sma_120":74360.0},{"date":"2025-06-10","open":78100,"high":78100,"low":76912,"close":77902,"volume":724,"rsi_14":79.52,"sma_20":75040.0,"sma_60":73788.33,"sma_120":74365.83},{"date":"2025-06-11","open":77902,"high":77902,"low":76318,"close":77209,"volume":642,"rsi_14":72.73,"sma_20":75140.0,"sma_60":73878.33,"sma_120":74365.83},{"date":"2025-06-12","open":77209,"high":77209,"low":76615,"close":76714,"volume":163,"rsi_14":66.28,"sma_20":75310.0,"sma_60":73960.0,"sma_120":74358.33},{"date":"2025-06-13","open":76714,"high":76714,"low":76021,"close":76714,"volume":114,"rsi_14":63.29,"sma_20":75480.0,"sma_60":74040.0,"sma_120":74355.0},{"date":"2025-06-16","open":76516,"high":77011,"low":75823,"close":76813,"volume":101,"rsi_14":62.34,"sma_20":75660.0,"sma_60":74120.0,"sma_120":74352.5},{"date":"2025-06-17","open":76813,"high":76813,"low":73348,"close":73546,"volume":659,"rsi_14":48.98,"sma_20":75685.0,"sma_60":74146.67,"sma_120":74328.33},{"date":"2025-06-18","open":73645,"high":74536,"low":73645,"close":74536,"volume":244,"rsi_14":53.7,"sma_20":75760.0,"sma_60":74183.33,"sma_120":74317.5},{"date":"2025-06-19","open":75328,"high":75328,"low":73843,"close":74437,"volume":345,"rsi_14":53.21,"sma_20":75820.0,"sma_60":74213.33,"sma_120":74305.0},{"date":"2025-06-20","open":75031,"high":75031,"low":73942,"close":74932,"volume":275,"rsi_14":50.96,"sma_20":75870.0,"sma_60":74261.67,"sma_120":74293.33},{"date":"2025-06-23","open":74932,"high":75229,"low":74437,"close":74833,"volume":240,"rsi_14":53.0,"sma_20":75880.0,"sma_60":74308.33,"sma_120":74276.67},{"date":"2025-06-24","open":74833,"high":76516,"low":74833,"close":75823,"volume":235,"rsi_14":56.88,"sma_20":75925.0,"sma_60":74371.67,"sma_120":74273.33},{"date":"2025-06-25","open":75823,"high":76714,"low":75823,"close":76615,"volume":1213,"rsi_14":59.48,"sma_20":76070.0,"sma_60":74446.67,"sma_120":74273.33},{"date":"2025-06-26","open":76615,"high":76912,"low":76516,"close":76912,"volume":1998,"rsi_14":58.77,"sma_20":76230.0,"sma_60":74526.67,"sma_120":74274.17},{"date":"2025-06-27","open":76021,"high":76912,"low":76021,"close":76318,"volume":57,"rsi_14":52.68,"sma_20":76360.0,"sma_60":74596.67,"sma_120":74266.67},{"date":"2025-06-30","open":76318,"high":76318,"low":74932,"close":75625,"volume":237,"rsi_14":38.14,"sma_20":76405.0,"sma_60":74655.0,"sma_120":74244.17},{"date":"2025-07-01","open":75724,"high":77011,"low":75724,"close":76615,"volume":776,"rsi_14":47.0,"sma_20":76525.0,"sma_60":74730.0,"sma_120":74241.67},{"date":"2025-07-02","open":76615,"high":78199,"low":76615,"close":78100,"volume":592,"rsi_14":56.36,"sma_20":76715.0,"sma_60":74830.0,"sma_120":74246.67},{"date":"2025-07-03","open":78001,"high":78199,"low":77209,"close":77308,"volume":272,"rsi_14":52.54,"sma_20":76860.0,"sma_60":74916.67,"sma_120":74248.33},{"date":"2025-07-04","open":77308,"high":77704,"low":77308,"close":77308,"volume":74,"rsi_14":52.14,"sma_20":76980.0,"sma_60":75003.33,"sma_120":74253.33},{"date":"2025-07-07","open":77209,"high":77407,"low":77209,"close":77407,"volume":152,"rsi_14":72.94,"sma_20":77065.0,"sma_60":75100.0,"sma_120":74269.17},{"date":"2025-07-08","open":77407,"high":77407,"low":76417,"close":76516,"volume":340,"rsi_14":61.9,"sma_20":76995.0,"sma_60":75171.67,"sma_120":74271.67},{"date":"2025-07-09","open":76417,"high":76912,"low":76417,"close":76615,"volume":151,"rsi_14":63.1,"sma_20":76965.0,"sma_60":75258.33,"sma_120":74282.5},{"date":"2025-07-10","open":76615,"high":76912,"low":76219,"close":76615,"volume":193,"rsi_14":60.76,"sma_20":76960.0,"sma_60":75336.67,"sma_120":74291.67},{"date":"2025-07-11","open":76516,"high":76516,"low":75625,"close":76120,"volume":236,"rsi_14":57.83,"sma_20":76930.0,"sma_60":75403.33,"sma_120":74295.0},{"date":"2025-07-14","open":76120,"high":76120,"low":74239,"close":74932,"volume":929,"rsi_14":44.71,"sma_20":76835.0,"sma_60":75451.67,"sma_120":74280.83},{"date":"2025-07-15","open":74932,"high":76219,"low":74932,"close":76219,"volume":408,"rsi_14":47.78,"sma_20":76970.0,"sma_60":75521.67,"sma_120":74287.5},{"date":"2025-07-16","open":76219,"high":77209,"low":76219,"close":77110,"volume":615,"rsi_14":51.04,"sma_20":77100.0,"sma_60":75608.33,"sma_120":74310.83},{"date":"2025-07-17","open":77110,"high":77407,"low":76813,"close":76813,"volume":179,"rsi_14":52.69,"sma_20":77220.0,"sma_60":75690.0,"sma_120":74323.33},{"date":"2025-07-18","open":76813,"high":76813,"low":76417,"close":76714,"volume":68,"rsi_14":56.32,"sma_20":77310.0,"sma_60":75773.33,"sma_120":74335.0},{"date":"2025-07-21","open":76714,"high":76813,"low":76417,"close":76417,"volume":60,"rsi_14":48.75,"sma_20":77390.0,"sma_60":75848.33,"sma_120":74353.33},{"date":"2025-07-22","open":76714,"high":76714,"low":75724,"close":75724,"volume":128,"rsi_14":33.33,"sma_20":77385.0,"sma_60":75910.0,"sma_120":74365.83},{"date":"2025-07-23","open":76615,"high":76615,"low":75427,"close":75526,"volume":167,"rsi_14":36.36,"sma_20":77330.0,"sma_60":75965.0,"sma_120":74376.67},{"date":"2025-07-24","open":75625,"high":75625,"low":75328,"close":75427,"volume":184,"rsi_14":35.82,"sma_20":77255.0,"sma_60":76018.33,"sma_120":74387.5},{"date":"2025-07-25","open":75427,"high":75427,"low":75031,"close":75130,"volume":127,"rsi_14":33.33,"sma_20":77195.0,"sma_60":76060.0,"sma_120":74390.83},{"date":"2025-07-28","open":76417,"high":76417,"low":73744,"close":73744,"volume":227,"rsi_14":31.08,"sma_20":77100.0,"sma_60":76073.33,"sma_120":74390.83},{"date":"2025-07-29","open":73843,"high":73843,"low":72160,"close":73150,"volume":529,"rsi_14":27.85,"sma_20":76925.0,"sma_60":76061.67,"sma_120":74422.5},{"date":"2025-07-30","open":74239,"high":74239,"low":73348,"close":73348,"volume":336,"rsi_14":29.63,"sma_20":76685.0,"sma_60":76060.0,"sma_120":74436.67},{"date":"2025-07-31","open":74140,"high":74140,"low":73942,"close":73942,"volume":50,"rsi_14":36.59,"sma_20":76515.0,"sma_60":76058.33,"sma_120":74465.83},{"date":"2025-08-01","open":73348,"high":73348,"low":72655,"close":72655,"volume":340,"rsi_14":36.14,"sma_20":76280.0,"sma_60":76035.0,"sma_120":74471.67},{"date":"2025-08-04","open":73051,"high":73051,"low":72853,"close":72853,"volume":78,"rsi_14":26.39,"sma_20":76050.0,"sma_60":76000.0,"sma_120":74486.67},{"date":"2025-08-05","open":72853,"high":73744,"low":72754,"close":72853,"volume":317,"rsi_14":15.87,"sma_20":75865.0,"sma_60":75966.67,"sma_120":74512.5},{"date":"2025-08-06","open":73051,"high":73051,"low":72754,"close":72754,"volume":189,"rsi_14":16.39,"sma_20":75670.0,"sma_60":75925.0,"sma_120":74516.67},{"date":"2025-08-07","open":72754,"high":73249,"low":72754,"close":72853,"volume":200,"rsi_14":18.03,"sma_20":75480.0,"sma_60":75916.67,"sma_120":74522.5},{"date":"2025-08-08","open":72853,"high":72853,"low":72655,"close":72655,"volume":152,"rsi_14":18.33,"sma_20":75305.0,"sma_60":75905.0,"sma_120":74531.67},{"date":"2025-08-11","open":72655,"high":72655,"low":71270,"close":71270,"volume":356,"rsi_14":16.42,"sma_20":75120.0,"sma_60":75871.67,"sma_120":74530.83},{"date":"2025-08-12","open":72655,"high":72655,"low":71764,"close":71764,"volume":143,"rsi_14":22.86,"sma_20":74895.0,"sma_60":75850.0,"sma_120":74531.67},{"date":"2025-08-13","open":71369,"high":71369,"low":70577,"close":70973,"volume":488,"rsi_14":20.78,"sma_20":74585.0,"sma_60":75815.0,"sma_120":74520.83},{"date":"2025-08-14","open":71369,"high":71369,"low":70181,"close":70181,"volume":186,"rsi_14":19.51,"sma_20":74250.0,"sma_60":75763.33,"sma_120":74506.67},{"date":"2025-08-18","open":70775,"high":70775,"low":70379,"close":70676,"volume":218,"rsi_14":28.77,"sma_20":73945.0,"sma_60":75708.33,"sma_120":74496.67},{"date":"2025-08-19","open":70775,"high":71270,"low":70775,"close":70973,"volume":338,"rsi_14":34.29,"sma_20":73670.0,"sma_60":75646.67,"sma_120":74486.67},{"date":"2025-08-20","open":70973,"high":70973,"low":70775,"close":70973,"volume":494,"rsi_14":32.35,"sma_20":73430.0,"sma_60":75580.0,"sma_120":74478.33},{"date":"2025-08-21","open":70973,"high":71270,"low":70973,"close":71270,"volume":123,"rsi_14":29.23,"sma_20":73215.0,"sma_60":75538.33,"sma_120":74473.33},{"date":"2025-08-22","open":71764,"high":71764,"low":71270,"close":71567,"volume":482,"rsi_14":40.0,"sma_20":73020.0,"sma_60":75501.67,"sma_120":74468.33},{"date":"2025-08-25","open":71567,"high":71863,"low":71567,"close":71764,"volume":476,"rsi_14":40.0,"sma_20":72850.0,"sma_60":75468.33,"sma_120":74465.83},{"date":"2025-08-26","open":71666,"high":71666,"low":71171,"close":71270,"volume":263,"rsi_14":36.67,"sma_20":72725.0,"sma_60":75410.0,"sma_120":74455.83},{"date":"2025-08-27","open":71270,"high":71666,"low":71270,"close":71666,"volume":651,"rsi_14":41.27,"sma_20":72650.0,"sma_60":75366.67,"sma_120":74448.33},{"date":"2025-08-28","open":71666,"high":71666,"low":71270,"close":71468,"volume":137,"rsi_14":39.06,"sma_20":72555.0,"sma_60":75318.33,"sma_120":74441.67},{"date":"2025-08-29","open":71468,"high":71468,"low":71369,"close":71468,"volume":32,"rsi_14":40.32,"sma_20":72430.0,"sma_60":75268.33,"sma_120":74433.33},{"date":"2025-09-01","open":71468,"high":71468,"low":71270,"close":71270,"volume":35,"rsi_14":50.0,"sma_20":72360.0,"sma_60":75206.67,"sma_120":74422.5},{"date":"2025-09-02","open":70973,"high":71468,"low":70775,"close":71270,"volume":58,"rsi_14":44.44,"sma_20":72280.0,"sma_60":75131.67,"sma_120":74411.67},{"date":"2025-09-03","open":71270,"high":71270,"low":70676,"close":70676,"volume":54,"rsi_14":46.51,"sma_20":72170.0,"sma_60":75010.0,"sma_120":74399.17},{"date":"2025-09-04","open":71270,"high":71270,"low":70478,"close":70478,"volume":129,"rsi_14":54.05,"sma_20":72055.0,"sma_60":74896.67,"sma_120":74387.5},{"date":"2025-09-05","open":70775,"high":70775,"low":70280,"close":70280,"volume":227,"rsi_14":44.12,"sma_20":71925.0,"sma_60":74788.33,"sma_120":74374.17},{"date":"2025-09-08","open":70577,"high":70775,"low":69884,"close":70181,"volume":369,"rsi_14":37.5,"sma_20":71800.0,"sma_60":74678.33,"sma_120":74359.17},{"date":"2025-09-09","open":70280,"high":70280,"low":70280,"close":70280,"volume":295,"rsi_14":39.39,"sma_20":71750.0,"sma_60":74568.33,"sma_120":74344.17},{"date":"2025-09-10","open":70280,"high":70379,"low":69884,"close":70280,"volume":359,"rsi_14":33.33,"sma_20":71675.0,"sma_60":74513.33,"sma_120":74330.0},{"date":"2025-09-11","open":70676,"high":70973,"low":70676,"close":70874,"volume":105,"rsi_14":39.39,"sma_20":71670.0,"sma_60":74451.67,"sma_120":74317.5},{"date":"2025-09-12","open":70874,"high":71072,"low":70478,"close":71072,"volume":261,"rsi_14":39.39,"sma_20":71715.0,"sma_60":74395.0,"sma_120":74304.17},{"date":"2025-09-15","open":70874,"high":71666,"low":70874,"close":71666,"volume":231,"rsi_14":55.88,"sma_20":71765.0,"sma_60":74340.0,"sma_120":74300.83},{"date":"2025-09-16","open":71171,"high":71369,"low":71171,"close":71369,"volume":186,"rsi_14":45.45,"sma_20":71785.0,"sma_60":74281.67,"sma_120":74295.0},{"date":"2025-09-17","open":71369,"high":71369,"low":71171,"close":71171,"volume":741,"rsi_14":45.45,"sma_20":71795.0,"sma_60":74203.33,"sma_120":74287.5},{"date":"2025-09-18","open":71863,"high":71962,"low":71270,"close":71962,"volume":326,"rsi_14":56.1,"sma_20":71830.0,"sma_60":74125.0,"sma_120":74285.83},{"date":"2025-09-19","open":72700,"high":72800,"low":72300,"close":72800,"volume":71,"rsi_14":60.0,"sma_20":71855.0,"sma_60":74043.33,"sma_120":74285.0},{"date":"2025-09-22","open":72061,"high":72853,"low":71863,"close":72358,"volume":291,"rsi_14":62.79,"sma_20":71885.0,"sma_60":73976.67,"sma_120":74286.67},{"date":"2025-09-23","open":71863,"high":72556,"low":71863,"close":72259,"volume":89,"rsi_14":71.05,"sma_20":71935.0,"sma_60":73920.0,"sma_120":74287.5},{"date":"2025-09-24","open":72556,"high":72556,"low":72160,"close":72259,"volume":79,"rsi_14":75.0,"sma_20":71965.0,"sma_60":73846.67,"sma_120":74288.33},{"date":"2025-09-25","open":71863,"high":72259,"low":71567,"close":71666,"volume":161,"rsi_14":67.5,"sma_20":71975.0,"sma_60":73738.33,"sma_120":74284.17},{"date":"2025-09-26","open":71567,"high":71666,"low":70775,"close":71171,"volume":96,"rsi_14":61.36,"sma_20":71960.0,"sma_60":73635.0,"sma_120":74275.83},{"date":"2025-09-29","open":71171,"high":71171,"low":69884,"close":69884,"volume":558,"rsi_14":46.43,"sma_20":71890.0,"sma_60":73510.0,"sma_120":74256.67},{"date":"2025-09-30","open":69983,"high":70082,"low":69686,"close":69686,"volume":34,"rsi_14":44.83,"sma_20":71810.0,"sma_60":73380.0,"sma_120":74240.0},{"date":"2025-10-01","open":70379,"high":70379,"low":69191,"close":69686,"volume":404,"rsi_14":38.46,"sma_20":71760.0,"sma_60":73265.0,"sma_120":74218.33},{"date":"2025-10-02","open":69686,"high":69785,"low":69290,"close":69488,"volume":834,"rsi_14":34.62,"sma_20":71710.0,"sma_60":73145.0,"sma_120":74201.67},{"date":"2025-10-10","open":69488,"high":69587,"low":69488,"close":69488,"volume":226,"rsi_14":26.09,"sma_20":71670.0,"sma_60":73025.0,"sma_120":74180.83},{"date":"2025-10-13","open":67508,"high":68399,"low":67508,"close":68399,"volume":640,"rsi_14":22.22,"sma_20":71580.0,"sma_60":72895.0,"sma_120":74149.17},{"date":"2025-10-14","open":68795,"high":68795,"low":68597,"close":68597,"volume":193,"rsi_14":25.93,"sma_20":71495.0,"sma_60":72788.33,"sma_120":74120.0},{"date":"2025-10-15","open":68597,"high":68894,"low":68300,"close":68696,"volume":478,"rsi_14":14.89,"sma_20":71415.0,"sma_60":72661.67,"sma_120":74091.67},{"date":"2025-10-16","open":68696,"high":69686,"low":68696,"close":69686,"volume":143,"rsi_14":28.57,"sma_20":71355.0,"sma_60":72536.67,"sma_120":74072.5},{"date":"2025-10-17","open":69686,"high":69686,"low":69092,"close":69488,"volume":8,"rsi_14":23.64,"sma_20":71275.0,"sma_60":72413.33,"sma_120":74051.67},{"date":"2025-10-20","open":69488,"high":69488,"low":68696,"close":69389,"volume":141,"rsi_14":23.64,"sma_20":71160.0,"sma_60":72290.0,"sma_120":74031.67},{"date":"2025-10-21","open":69290,"high":70082,"low":69290,"close":70082,"volume":130,"rsi_14":32.26,"sma_20":71095.0,"sma_60":72183.33,"sma_120":74015.83},{"date":"2025-10-22","open":70082,"high":70082,"low":69092,"close":69389,"volume":186,"rsi_14":31.75,"sma_20":71005.0,"sma_60":72076.67,"sma_120":73993.33},{"date":"2025-10-23","open":69587,"high":69587,"low":69290,"close":69389,"volume":144,"rsi_14":34.48,"sma_20":70875.0,"sma_60":71973.33,"sma_120":73969.17},{"date":"2025-10-24","open":69488,"high":69686,"low":69488,"close":69686,"volume":408,"rsi_14":47.92,"sma_20":70755.0,"sma_60":71876.67,"sma_120":73947.5},{"date":"2025-10-27","open":69686,"high":69983,"low":69686,"close":69983,"volume":441,"rsi_14":53.06,"sma_20":70635.0,"sma_60":71790.0,"sma_120":73925.0},{"date":"2025-10-28","open":69983,"high":70676,"low":69983,"close":70676,"volume":414,"rsi_14":58.93,"sma_20":70555.0,"sma_60":71738.33,"sma_120":73905.83},{"date":"2025-10-29","open":70676,"high":70973,"low":70676,"close":70973,"volume":278,"rsi_14":63.16,"sma_20":70490.0,"sma_60":71701.67,"sma_120":73881.67},{"date":"2025-10-30","open":70973,"high":71072,"low":70181,"close":71072,"volume":522,"rsi_14":63.79,"sma_20":70460.0,"sma_60":71663.33,"sma_120":73861.67},{"date":"2025-10-31","open":71072,"high":71072,"low":69983,"close":69983,"volume":414,"rsi_14":63.79,"sma_20":70400.0,"sma_60":71596.67,"sma_120":73827.5},{"date":"2025-11-03","open":70082,"high":70082,"low":69389,"close":69884,"volume":77,"rsi_14":61.4,"sma_20":70400.0,"sma_60":71550.0,"sma_120":73792.5},{"date":"2025-11-04","open":69389,"high":69389,"low":69191,"close":69191,"volume":958,"rsi_14":53.97,"sma_20":70375.0,"sma_60":71488.33,"sma_120":73744.17},{"date":"2025-11-05","open":69191,"high":69191,"low":65924,"close":66815,"volume":1737,"rsi_14":31.17,"sma_20":70230.0,"sma_60":71386.67,"sma_120":73676.67},{"date":"2025-11-06","open":65330,"high":66716,"low":65330,"close":66716,"volume":1172,"rsi_14":31.58,"sma_20":70090.0,"sma_60":71285.0,"sma_120":73605.0},{"date":"2025-11-07","open":66716,"high":66716,"low":66320,"close":66419,"volume":4053,"rsi_14":30.77,"sma_20":69935.0,"sma_60":71176.67,"sma_120":73546.67},{"date":"2025-11-10","open":67508,"high":67508,"low":66617,"close":66617,"volume":529,"rsi_14":26.03,"sma_20":69845.0,"sma_60":71075.0,"sma_120":73490.0},{"date":"2025-11-11","open":66716,"high":66815,"low":66122,"close":66122,"volume":233,"rsi_14":26.76,"sma_20":69720.0,"sma_60":70988.33,"sma_120":73430.0},{"date":"2025-11-12","open":66320,"high":66914,"low":66320,"close":66518,"volume":431,"rsi_14":30.67,"sma_20":69610.0,"sma_60":70900.0,"sma_120":73375.0},{"date":"2025-11-13","open":66914,"high":66914,"low":66122,"close":66815,"volume":1269,"rsi_14":30.67,"sma_20":69465.0,"sma_60":70830.0,"sma_120":73322.5},{"date":"2025-11-14","open":66815,"high":67409,"low":66815,"close":66914,"volume":593,"rsi_14":28.77,"sma_20":69335.0,"sma_60":70775.0,"sma_120":73269.17},{"date":"2025-11-17","open":66617,"high":66716,"low":66320,"close":66419,"volume":127,"rsi_14":19.72,"sma_20":69185.0,"sma_60":70703.33,"sma_120":73205.83},{"date":"2025-11-18","open":67508,"high":67508,"low":66320,"close":66320,"volume":5012,"rsi_14":15.94,"sma_20":68995.0,"sma_60":70625.0,"sma_120":73135.83},{"date":"2025-11-19","open":67508,"high":67508,"low":66320,"close":67112,"volume":1385,"rsi_14":23.68,"sma_20":68880.0,"sma_60":70560.0,"sma_120":73070.0},{"date":"2025-11-20","open":66716,"high":67112,"low":66716,"close":66716,"volume":32,"rsi_14":26.09,"sma_20":68745.0,"sma_60":70483.33,"sma_120":73010.83},{"date":"2025-11-21","open":67508,"high":67508,"low":66419,"close":66617,"volume":180,"rsi_14":26.09,"sma_20":68590.0,"sma_60":70400.0,"sma_120":72950.83},{"date":"2025-11-24","open":67112,"high":67112,"low":66320,"close":66617,"volume":924,"rsi_14":29.03,"sma_20":68420.0,"sma_60":70313.33,"sma_120":72890.83},{"date":"2025-11-25","open":66716,"high":66716,"low":66320,"close":66320,"volume":680,"rsi_14":43.9,"sma_20":68200.0,"sma_60":70230.0,"sma_120":72820.0},{"date":"2025-11-26","open":66320,"high":66419,"low":66320,"close":66320,"volume":251,"rsi_14":45.0,"sma_20":67965.0,"sma_60":70140.0,"sma_120":72753.33},{"date":"2025-11-27","open":66617,"high":66716,"low":66419,"close":66617,"volume":373,"rsi_14":52.5,"sma_20":67740.0,"sma_60":70058.33,"sma_120":72688.33},{"date":"2025-11-28","open":66815,"high":67112,"low":66320,"close":67112,"volume":576,"rsi_14":55.81,"sma_20":67595.0,"sma_60":69985.0,"sma_120":72626.67},{"date":"2025-12-01","open":67112,"high":67310,"low":66320,"close":67013,"volume":391,"rsi_14":61.54,"sma_20":67450.0,"sma_60":69913.33,"sma_120":72560.0},{"date":"2025-12-02","open":67013,"high":67013,"low":66221,"close":66419,"volume":254,"rsi_14":48.78,"sma_20":67310.0,"sma_60":69831.67,"sma_120":72481.67},{"date":"2025-12-03","open":66518,"high":67310,"low":66518,"close":66518,"volume":295,"rsi_14":46.15,"sma_20":67295.0,"sma_60":69761.67,"sma_120":72385.83},{"date":"2025-12-04","open":66518,"high":66716,"low":66518,"close":66716,"volume":37,"rsi_14":47.5,"sma_20":67295.0,"sma_60":69698.33,"sma_120":72297.5},{"date":"2025-12-05","open":68003,"high":68003,"low":66617,"close":66716,"volume":131,"rsi_14":54.29,"sma_20":67310.0,"sma_60":69638.33,"sma_120":72213.33},{"date":"2025-12-08","open":67607,"high":67607,"low":66716,"close":66716,"volume":7,"rsi_14":55.88,"sma_20":67315.0,"sma_60":69580.0,"sma_120":72129.17},{"date":"2025-12-09","open":66716,"high":67508,"low":66716,"close":67409,"volume":48,"rsi_14":54.55,"sma_20":67380.0,"sma_60":69531.67,"sma_120":72050.0},{"date":"2025-12-10","open":67409,"high":67409,"low":66716,"close":66716,"volume":26,"rsi_14":50.0,"sma_20":67390.0,"sma_60":69471.67,"sma_120":71992.5},{"date":"2025-12-11","open":66815,"high":67508,"low":66815,"close":66914,"volume":262,"rsi_14":54.05,"sma_20":67395.0,"sma_60":69405.0,"sma_120":71928.33},{"date":"2025-12-12","open":67508,"high":67508,"low":66914,"close":67112,"volume":49,"rsi_14":56.41,"sma_20":67405.0,"sma_60":69338.33,"sma_120":71866.67},{"date":"2025-12-15","open":67112,"high":67607,"low":67112,"close":67310,"volume":129,"rsi_14":63.16,"sma_20":67450.0,"sma_60":69265.0,"sma_120":71802.5},{"date":"2025-12-16","open":67310,"high":67310,"low":67013,"close":67013,"volume":110,"rsi_14":58.54,"sma_20":67485.0,"sma_60":69191.67,"sma_120":71736.67},{"date":"2025-12-17","open":67013,"high":67013,"low":66815,"close":67013,"volume":47,"rsi_14":55.26,"sma_20":67480.0,"sma_60":69121.67,"sma_120":71662.5},{"date":"2025-12-18","open":66914,"high":67013,"low":66815,"close":67013,"volume":61,"rsi_14":48.48,"sma_20":67495.0,"sma_60":69038.33,"sma_120":71581.67},{"date":"2025-12-19","open":67013,"high":67211,"low":66815,"close":67211,"volume":142,"rsi_14":52.94,"sma_20":67525.0,"sma_60":68956.67,"sma_120":71500.0},{"date":"2025-12-22","open":67211,"high":68597,"low":67211,"close":67805,"volume":116,"rsi_14":70.59,"sma_20":67585.0,"sma_60":68880.0,"sma_120":71428.33},{"date":"2025-12-23","open":67805,"high":68597,"low":67805,"close":67904,"volume":315,"rsi_14":70.59,"sma_20":67665.0,"sma_60":68806.67,"sma_120":71363.33},{"date":"2025-12-24","open":67409,"high":67904,"low":67409,"close":67805,"volume":88,"rsi_14":66.67,"sma_20":67740.0,"sma_60":68731.67,"sma_120":71289.17},{"date":"2025-12-26","open":67805,"high":68300,"low":67706,"close":68300,"volume":511,"rsi_14":71.05,"sma_20":67825.0,"sma_60":68675.0,"sma_120":71206.67},{"date":"2025-12-29","open":68300,"high":68300,"low":67300,"close":67300,"volume":141,"rsi_14":49.09,"sma_20":67800.0,"sma_60":68598.33,"sma_120":71116.67},{"date":"2025-12-30","open":67700,"high":69000,"low":67500,"close":67500,"volume":183,"rsi_14":44.0,"sma_20":67790.0,"sma_60":68546.67,"sma_120":71028.33},{"date":"2026-01-02","open":67500,"high":67700,"low":67500,"close":67600,"volume":85,"rsi_14":52.27,"sma_20":67815.0,"sma_60":68500.0,"sma_120":70940.0},{"date":"2026-01-05","open":67600,"high":68500,"low":67200,"close":67200,"volume":565,"rsi_14":45.65,"sma_20":67815.0,"sma_60":68446.67,"sma_120":70855.83},{"date":"2026-01-06","open":67200,"high":67200,"low":66900,"close":66900,"volume":590,"rsi_14":40.43,"sma_20":67790.0,"sma_60":68391.67,"sma_120":70768.33},{"date":"2026-01-07","open":67200,"high":67700,"low":67000,"close":67000,"volume":868,"rsi_14":39.13,"sma_20":67770.0,"sma_60":68338.33,"sma_120":70681.67},{"date":"2026-01-08","open":67000,"high":67000,"low":66000,"close":66100,"volume":647,"rsi_14":34.62,"sma_20":67705.0,"sma_60":68288.33,"sma_120":70591.67},{"date":"2026-01-09","open":66600,"high":66600,"low":66200,"close":66200,"volume":274,"rsi_14":35.85,"sma_20":67610.0,"sma_60":68236.67,"sma_120":70512.5},{"date":"2026-01-12","open":66200,"high":66800,"low":66200,"close":66800,"volume":240,"rsi_14":42.37,"sma_20":67580.0,"sma_60":68193.33,"sma_120":70427.5},{"date":"2026-01-13","open":66800,"high":66800,"low":66300,"close":66300,"volume":676,"rsi_14":37.1,"sma_20":67515.0,"sma_60":68125.0,"sma_120":70330.83},{"date":"2026-01-14","open":67700,"high":68100,"low":66700,"close":66700,"volume":19,"rsi_14":35.0,"sma_20":67460.0,"sma_60":68066.67,"sma_120":70240.0},{"date":"2026-01-15","open":66700,"high":66700,"low":66300,"close":66400,"volume":264,"rsi_14":32.26,"sma_20":67380.0,"sma_60":68005.0,"sma_120":70147.5},{"date":"2026-01-16","open":66500,"high":66500,"low":66100,"close":66200,"volume":473,"rsi_14":44.44,"sma_20":67375.0,"sma_60":69888.33,"sma_120":72547.5},{"date":"2026-01-19","open":66300,"high":66300,"low":66200,"close":66300,"volume":342,"rsi_14":27.12,"sma_20":67235.0,"sma_60":67865.0,"sma_120":69970.83},{"date":"2026-01-20","open":66300,"high":66500,"low":66200,"close":66500,"volume":1065,"rsi_14":40.91,"sma_20":67175.0,"sma_60":67805.0,"sma_120":69889.17},{"date":"2026-01-21","open":66400,"high":66400,"low":65800,"close":66100,"volume":624,"rsi_14":34.78,"sma_20":67085.0,"sma_60":67733.33,"sma_120":69805.0},{"date":"2026-01-22","open":66200,"high":66200,"low":66100,"close":66200,"volume":402,"rsi_14":34.78,"sma_20":66970.0,"sma_60":67658.33,"sma_120":69724.17},{"date":"2026-01-23","open":66200,"high":66400,"low":66200,"close":66200,"volume":276,"rsi_14":38.1,"sma_20":66850.0,"sma_60":67571.67,"sma_120":69655.0},{"date":"2026-01-26","open":66200,"high":66900,"low":66200,"close":66600,"volume":161,"rsi_14":46.51,"sma_20":66755.0,"sma_60":67486.67,"sma_120":69594.17},{"date":"2026-01-27","open":66600,"high":66600,"low":66300,"close":66500,"volume":488,"rsi_14":44.19,"sma_20":66630.0,"sma_60":67398.33,"sma_120":69530.83},{"date":"2026-01-28","open":66500,"high":68100,"low":66500,"close":68000,"volume":956,"rsi_14":69.39,"sma_20":66665.0,"sma_60":67353.33,"sma_120":69475.0},{"date":"2026-01-29","open":67900,"high":68600,"low":67700,"close":68600,"volume":525,"rsi_14":72.22,"sma_20":66720.0,"sma_60":67320.0,"sma_120":69435.0},{"date":"2026-01-30","open":68600,"high":69500,"low":68600,"close":69300,"volume":786,"rsi_14":72.73,"sma_20":66805.0,"sma_60":67310.0,"sma_120":69399.17},{"date":"2026-02-02","open":68900,"high":69000,"low":68400,"close":68400,"volume":297,"rsi_14":67.8,"sma_20":66865.0,"sma_60":67325.0,"sma_120":69355.83},{"date":"2026-02-03","open":69100,"high":69100,"low":67600,"close":68300,"volume":334,"rsi_14":64.29,"sma_20":66935.0,"sma_60":67340.0,"sma_120":69312.5},{"date":"2026-02-04","open":68300,"high":69700,"low":68300,"close":69300,"volume":286,"rsi_14":62.96,"sma_20":67345.0,"sma_60":69843.33,"sma_120":72487.5},{"date":"2026-02-05","open":69300,"high":69300,"low":68700,"close":68700,"volume":1162,"rsi_14":57.14,"sma_20":67405.0,"sma_60":69798.33,"sma_120":72404.17},{"date":"2026-02-06","open":68300,"high":68900,"low":68300,"close":68400,"volume":812,"rsi_14":54.65,"sma_20":67455.0,"sma_60":69751.67,"sma_120":72324.17},{"date":"2026-02-09","open":68400,"high":68700,"low":68300,"close":68300,"volume":162,"rsi_14":57.32,"sma_20":67515.0,"sma_60":69706.67,"sma_120":72247.5},{"date":"2026-02-10","open":68800,"high":69000,"low":68400,"close":68700,"volume":41,"rsi_14":60.0,"sma_20":67585.0,"sma_60":69670.0,"sma_120":72174.17},{"date":"2026-02-11","open":69000,"high":69500,"low":69000,"close":69400,"volume":125,"rsi_14":59.52,"sma_20":67715.0,"sma_60":69643.33,"sma_120":72105.83},{"date":"2026-02-12","open":69600,"high":69600,"low":69300,"close":69500,"volume":355,"rsi_14":62.96,"sma_20":67830.0,"sma_60":69618.33,"sma_120":72065.83},{"date":"2026-02-13","open":69300,"high":70000,"low":69200,"close":70000,"volume":1559,"rsi_14":65.88,"sma_20":67955.0,"sma_60":69591.67,"sma_120":72021.67},{"date":"2026-02-19","open":70400,"high":70400,"low":68100,"close":69200,"volume":882,"rsi_14":60.22,"sma_20":68035.0,"sma_60":69548.33,"sma_120":71971.67},{"date":"2026-02-20","open":70100,"high":70100,"low":68000,"close":69100,"volume":1051,"rsi_14":61.54,"sma_20":68135.0,"sma_60":69493.33,"sma_120":71916.67},{"date":"2026-02-23","open":69400,"high":69400,"low":69100,"close":69200,"volume":1140,"rsi_14":61.96,"sma_20":68245.0,"sma_60":69445.0,"sma_120":71863.33},{"date":"2026-02-24","open":69200,"high":69200,"low":69000,"close":69200,"volume":314,"rsi_14":60.67,"sma_20":68315.0,"sma_60":69400.0,"sma_120":71801.67},{"date":"2026-02-25","open":69200,"high":69200,"low":69100,"close":69200,"volume":516,"rsi_14":58.33,"sma_20":68695.0,"sma_60":67736.67,"sma_120":68983.33},{"date":"2026-02-26","open":69200,"high":69200,"low":69000,"close":69000,"volume":839,"rsi_14":70.0,"sma_20":68490.0,"sma_60":69278.33,"sma_120":71660.83},{"date":"2026-02-27","open":69000,"high":69000,"low":68500,"close":69000,"volume":397,"rsi_14":46.15,"sma_20":68940.0,"sma_60":67798.33,"sma_120":68928.33},{"date":"2026-03-03","open":69000,"high":69400,"low":69000,"close":69400,"volume":860,"rsi_14":59.46,"sma_20":69010.0,"sma_60":67825.0,"sma_120":68905.0},{"date":"2026-03-04","open":69400,"high":69400,"low":68700,"close":68700,"volume":880,"rsi_14":53.66,"sma_20":69015.0,"sma_60":67841.67,"sma_120":68877.5},{"date":"2026-03-05","open":69000,"high":69000,"low":67600,"close":67600,"volume":498,"rsi_14":43.14,"sma_20":68930.0,"sma_60":67850.0,"sma_120":68840.83},{"date":"2026-03-06","open":67600,"high":67600,"low":66900,"close":67000,"volume":358,"rsi_14":33.96,"sma_20":68860.0,"sma_60":67846.67,"sma_120":68804.17},{"date":"2026-03-09","open":67000,"high":67000,"low":65700,"close":65700,"volume":227,"rsi_14":18.64,"sma_20":68730.0,"sma_60":67818.33,"sma_120":68758.33},{"date":"2026-03-10","open":68300,"high":68300,"low":65700,"close":65700,"volume":151,"rsi_14":17.24,"sma_20":68550.0,"sma_60":67790.0,"sma_120":68714.17},{"date":"2026-03-11","open":66100,"high":66100,"low":65600,"close":65600,"volume":1102,"rsi_14":9.26,"sma_20":68395.0,"sma_60":67760.0,"sma_120":68670.0},{"date":"2026-03-12","open":65900,"high":65900,"low":65600,"close":65900,"volume":307,"rsi_14":16.33,"sma_20":68270.0,"sma_60":67723.33,"sma_120":68627.5},{"date":"2026-03-13","open":66000,"high":66000,"low":65700,"close":65700,"volume":613,"rsi_14":16.0,"sma_20":68140.0,"sma_60":67695.0,"sma_120":68583.33},{"date":"2026-03-16","open":65700,"high":65700,"low":65500,"close":65700,"volume":112,"rsi_14":14.29,"sma_20":67990.0,"sma_60":68473.33,"sma_120":70684.17},{"date":"2026-03-17","open":65700,"high":65700,"low":65400,"close":65600,"volume":824,"rsi_14":14.0,"sma_20":67800.0,"sma_60":68411.67,"sma_120":70600.0},{"date":"2026-03-18","open":65600,"high":65600,"low":65000,"close":65000,"volume":1012,"rsi_14":12.5,"sma_20":67575.0,"sma_60":68338.33,"sma_120":70500.0},{"date":"2026-03-19","open":64900,"high":65000,"low":64900,"close":65000,"volume":338,"rsi_14":12.96,"sma_20":67325.0,"sma_60":68248.33,"sma_120":70392.5},{"date":"2026-03-20","open":65200,"high":65200,"low":64900,"close":65000,"volume":391,"rsi_14":12.96,"sma_20":67115.0,"sma_60":68161.67,"sma_120":70287.5},{"date":"2026-03-23","open":65000,"high":65000,"low":63900,"close":63900,"volume":366,"rsi_14":4.92,"sma_20":66855.0,"sma_60":68058.33,"sma_120":70174.17},{"date":"2026-03-24","open":65000,"high":65000,"low":64500,"close":64800,"volume":22,"rsi_14":19.05,"sma_20":66635.0,"sma_60":67958.33,"sma_120":70070.83},{"date":"2026-03-25","open":66600,"high":66600,"low":64800,"close":65000,"volume":171,"rsi_14":25.93,"sma_20":66425.0,"sma_60":67873.33,"sma_120":69975.0},{"date":"2026-03-26","open":65000,"high":65000,"low":64900,"close":65000,"volume":290,"rsi_14":29.17,"sma_20":66215.0,"sma_60":67788.33,"sma_120":69880.83},{"date":"2026-03-27","open":65000,"high":65000,"low":64900,"close":65000,"volume":445,"rsi_14":40.0,"sma_20":66015.0,"sma_60":67698.33,"sma_120":69787.5},{"date":"2026-03-30","open":64900,"high":64900,"low":64700,"close":64700,"volume":96,"rsi_14":36.84,"sma_20":65800.0,"sma_60":67598.33,"sma_120":69694.17},{"date":"2026-03-31","open":64800,"high":64800,"low":64000,"close":64000,"volume":105,"rsi_14":31.82,"sma_20":65530.0,"sma_60":67475.0,"sma_120":69606.67},{"date":"2026-04-01","open":64500,"high":65000,"low":64500,"close":64700,"volume":1816,"rsi_14":37.5,"sma_20":65330.0,"sma_60":67358.33,"sma_120":69530.0},{"date":"2026-04-02","open":66600,"high":66600,"low":64700,"close":64800,"volume":39,"rsi_14":40.43,"sma_20":65190.0,"sma_60":67241.67,"sma_120":69452.5},{"date":"2026-04-03","open":64800,"high":65000,"low":64600,"close":64600,"volume":211,"rsi_14":38.78,"sma_20":65070.0,"sma_60":67140.0,"sma_120":69368.33},{"date":"2026-04-06","open":64600,"high":64600,"low":64500,"close":64500,"volume":74,"rsi_14":38.78,"sma_20":65010.0,"sma_60":67038.33,"sma_120":69294.17},{"date":"2026-04-07","open":65000,"high":65000,"low":64500,"close":64500,"volume":104,"rsi_14":44.19,"sma_20":64950.0,"sma_60":66948.33,"sma_120":69218.33},{"date":"2026-04-08","open":63500,"high":65000,"low":63500,"close":65000,"volume":195,"rsi_14":50.0,"sma_20":64920.0,"sma_60":66906.67,"sma_120":69146.67},{"date":"2026-04-09","open":65000,"high":65000,"low":64700,"close":64800,"volume":136,"rsi_14":48.0,"sma_20":64865.0,"sma_60":66863.33,"sma_120":69074.17},{"date":"2026-04-10","open":64800,"high":65000,"low":64800,"close":65000,"volume":233,"rsi_14":63.41,"sma_20":64830.0,"sma_60":66828.33,"sma_120":69002.5},{"date":"2026-04-13","open":64900,"high":64900,"low":64900,"close":64900,"volume":11,"rsi_14":51.52,"sma_20":64790.0,"sma_60":66788.33,"sma_120":68931.67},{"date":"2026-04-14","open":64900,"high":64900,"low":64700,"close":64700,"volume":115,"rsi_14":45.45,"sma_20":64745.0,"sma_60":66753.33,"sma_120":68870.83},{"date":"2026-04-15","open":64700,"high":64900,"low":64500,"close":64500,"volume":235,"rsi_14":42.86,"sma_20":64720.0,"sma_60":66708.33,"sma_120":68804.17},{"date":"2026-04-16","open":64600,"high":64700,"low":64300,"close":64500,"volume":1537,"rsi_14":42.86,"sma_20":64695.0,"sma_60":66658.33,"sma_120":68744.17},{"date":"2026-04-17","open":64500,"high":64600,"low":64400,"close":64600,"volume":1268,"rsi_14":48.48,"sma_20":64675.0,"sma_60":66608.33,"sma_120":68691.67},{"date":"2026-04-20","open":64600,"high":64600,"low":64300,"close":64300,"volume":244,"rsi_14":55.17,"sma_20":64695.0,"sma_60":66561.67,"sma_120":68632.5},{"date":"2026-04-21","open":64400,"high":64400,"low":64100,"close":64100,"volume":178,"rsi_14":37.5,"sma_20":64660.0,"sma_60":66513.33,"sma_120":68569.17},{"date":"2026-04-22","open":64300,"high":64300,"low":64000,"close":64000,"volume":452,"rsi_14":33.33,"sma_20":64610.0,"sma_60":66450.0,"sma_120":68505.0},{"date":"2026-04-23","open":64900,"high":64900,"low":64000,"close":64900,"volume":229,"rsi_14":54.84,"sma_20":64605.0,"sma_60":66408.33,"sma_120":68445.83},{"date":"2026-04-24","open":64900,"high":64900,"low":64300,"close":64300,"volume":383,"rsi_14":47.22,"sma_20":64570.0,"sma_60":66358.33,"sma_120":68379.17},{"date":"2026-04-27","open":64500,"high":64500,"low":64000,"close":64000,"volume":523,"rsi_14":43.59,"sma_20":64535.0,"sma_60":66303.33,"sma_120":68308.33},{"date":"2026-04-28","open":64200,"high":64200,"low":63800,"close":63800,"volume":432,"rsi_14":33.33,"sma_20":64525.0,"sma_60":66250.0,"sma_120":68240.0},{"date":"2026-04-29","open":63900,"high":63900,"low":63500,"close":63500,"volume":555,"rsi_14":32.43,"sma_20":64465.0,"sma_60":66191.67,"sma_120":68165.83},{"date":"2026-04-30","open":63300,"high":63300,"low":62500,"close":63300,"volume":1181,"rsi_14":29.41,"sma_20":64415.0,"sma_60":64733.33,"sma_120":66454.17},{"date":"2026-05-04","open":63300,"high":63300,"low":62500,"close":62500,"volume":1186,"rsi_14":22.73,"sma_20":64285.0,"sma_60":66071.67,"sma_120":67932.5},{"date":"2026-05-06","open":63100,"high":63400,"low":62700,"close":62700,"volume":228,"rsi_14":27.27,"sma_20":64195.0,"sma_60":65978.33,"sma_120":67861.67},{"date":"2026-05-07","open":62800,"high":62800,"low":61100,"close":61700,"volume":634,"rsi_14":23.08,"sma_20":64055.0,"sma_60":65851.67,"sma_120":67784.17},{"date":"2026-05-08","open":61500,"high":61500,"low":61100,"close":61300,"volume":303,"rsi_14":21.43,"sma_20":63870.0,"sma_60":65728.33,"sma_120":67704.17},{"date":"2026-05-11","open":61100,"high":61100,"low":60000,"close":60000,"volume":800,"rsi_14":16.18,"sma_20":63630.0,"sma_60":65588.33,"sma_120":67612.5},{"date":"2026-05-12","open":60000,"high":60000,"low":58500,"close":58500,"volume":1176,"rsi_14":13.75,"sma_20":63305.0,"sma_60":65425.0,"sma_120":67508.33},{"date":"2026-05-13","open":58600,"high":59600,"low":58000,"close":59000,"volume":984,"rsi_14":19.28,"sma_20":63010.0,"sma_60":65263.33,"sma_120":67403.33},{"date":"2026-05-14","open":59000,"high":59000,"low":58400,"close":58700,"volume":867,"rsi_14":18.82,"sma_20":62710.0,"sma_60":65085.0,"sma_120":67294.17},{"date":"2026-05-15","open":58700,"high":59000,"low":58300,"close":58900,"volume":814,"rsi_14":11.54,"sma_20":62430.0,"sma_60":64908.33,"sma_120":67181.67},{"date":"2026-05-18","open":58700,"high":58700,"low":58500,"close":58500,"volume":781,"rsi_14":11.84,"sma_20":62130.0,"sma_60":64716.67,"sma_120":67068.33},{"date":"2026-05-19","open":58500,"high":58500,"low":58000,"close":58200,"volume":580,"rsi_14":11.84,"sma_20":61810.0,"sma_60":64533.33,"sma_120":66954.17},{"date":"2026-05-20","open":58200,"high":58800,"low":57700,"close":57700,"volume":740,"rsi_14":11.39,"sma_20":61480.0,"sma_60":64343.33,"sma_120":66829.17},{"date":"2026-05-21","open":58800,"high":58800,"low":57100,"close":57100,"volume":460,"rsi_14":10.98,"sma_20":61130.0,"sma_60":64141.67,"sma_120":66698.33},{"date":"2026-05-22","open":57100,"high":57800,"low":57100,"close":57200,"volume":540,"rsi_14":12.35,"sma_20":60790.0,"sma_60":63941.67,"sma_120":66565.83},{"date":"2026-05-26","open":57400,"high":57500,"low":57200,"close":57400,"volume":487,"rsi_14":16.0,"sma_20":60415.0,"sma_60":63745.0,"sma_120":66435.83},{"date":"2026-05-27","open":57500,"high":57500,"low":57100,"close":57100,"volume":406,"rsi_14":13.16,"sma_20":60055.0,"sma_60":63546.67,"sma_120":66303.33},{"date":"2026-05-28","open":57100,"high":57300,"low":57000,"close":57000,"volume":1538,"rsi_14":14.93,"sma_20":59705.0,"sma_60":63346.67,"sma_120":66175.0},{"date":"2026-05-29","open":57000,"high":57200,"low":56700,"close":57000,"volume":725,"rsi_14":15.87,"sma_20":59365.0,"sma_60":63140.0,"sma_120":66050.83},{"date":"2026-06-01","open":57000,"high":57300,"low":56700,"close":56700,"volume":1312,"rsi_14":18.87,"sma_20":59025.0,"sma_60":62940.0,"sma_120":65935.0},{"date":"2026-06-02","open":57400,"high":57400,"low":56600,"close":57000,"volume":1084,"rsi_14":31.71,"sma_20":58710.0,"sma_60":62763.33,"sma_120":65823.33},{"date":"2026-06-04","open":58000,"high":58000,"low":56100,"close":56100,"volume":146,"rsi_14":17.78,"sma_20":58390.0,"sma_60":62581.67,"sma_120":65704.17},{"date":"2026-06-05","open":55900,"high":55900,"low":55500,"close":55700,"volume":98,"rsi_14":17.39,"sma_20":58040.0,"sma_60":62415.0,"sma_120":65583.33},{"date":"2026-06-08","open":55700,"high":58000,"low":55700,"close":57000,"volume":1034,"rsi_14":33.33,"sma_20":57805.0,"sma_60":62270.0,"sma_120":65473.33},{"date":"2026-06-09","open":58200,"high":58200,"low":56500,"close":56500,"volume":104,"rsi_14":32.76,"sma_20":57565.0,"sma_60":62118.33,"sma_120":65368.33},{"date":"2026-06-10","open":56600,"high":57000,"low":56600,"close":57000,"volume":229,"rsi_14":40.0,"sma_20":57415.0,"sma_60":61970.0,"sma_120":65265.83},{"date":"2026-06-11","open":60200,"high":60200,"low":57200,"close":57200,"volume":44,"rsi_14":45.61,"sma_20":57350.0,"sma_60":61828.33,"sma_120":65164.17},{"date":"2026-06-12","open":58000,"high":58000,"low":57300,"close":57500,"volume":197,"rsi_14":53.7,"sma_20":57275.0,"sma_60":61691.67,"sma_120":65056.67},{"date":"2026-06-15","open":57100,"high":57300,"low":56700,"close":56800,"volume":306,"rsi_14":46.67,"sma_20":57180.0,"sma_60":61545.0,"sma_120":64945.0},{"date":"2026-06-16","open":56800,"high":58000,"low":56800,"close":56800,"volume":43,"rsi_14":44.83,"sma_20":57075.0,"sma_60":61408.33,"sma_120":64834.17},{"date":"2026-06-17","open":56800,"high":56800,"low":56000,"close":56000,"volume":506,"rsi_14":53.49,"sma_20":56755.0,"sma_60":60460.0,"sma_120":64014.17},{"date":"2026-06-18","open":56700,"high":56700,"low":56000,"close":56000,"volume":158,"rsi_14":41.94,"sma_20":56840.0,"sma_60":61108.33,"sma_120":64593.33},{"date":"2026-06-19","open":56000,"high":56000,"low":54900,"close":54900,"volume":150,"rsi_14":35.62,"sma_20":56700.0,"sma_60":60958.33,"sma_120":64466.67},{"date":"2026-06-22","open":54900,"high":54900,"low":53700,"close":53800,"volume":369,"rsi_14":32.1,"sma_20":56535.0,"sma_60":60775.0,"sma_120":64328.33},{"date":"2026-06-23","open":53800,"high":53800,"low":53700,"close":53800,"volume":599,"rsi_14":29.49,"sma_20":56365.0,"sma_60":60588.33,"sma_120":64187.5},{"date":"2026-06-24","open":53800,"high":54000,"low":53600,"close":54000,"volume":96,"rsi_14":35.21,"sma_20":56195.0,"sma_60":60405.0,"sma_120":64042.5},{"date":"2026-06-25","open":54000,"high":54500,"low":54000,"close":54500,"volume":20,"rsi_14":41.67,"sma_20":56065.0,"sma_60":60230.0,"sma_120":63899.17},{"date":"2026-06-26","open":57100,"high":57100,"low":53900,"close":53900,"volume":131,"rsi_14":26.15,"sma_20":55910.0,"sma_60":60050.0,"sma_120":63750.0},{"date":"2026-06-29","open":53900,"high":53900,"low":53500,"close":53700,"volume":162,"rsi_14":27.42,"sma_20":55745.0,"sma_60":59878.33,"sma_120":63608.33},{"date":"2026-06-30","open":53700,"high":53700,"low":53500,"close":53500,"volume":33,"rsi_14":20.34,"sma_20":55585.0,"sma_60":59691.67,"sma_120":63465.83},{"date":"2026-07-01","open":53500,"high":53500,"low":53500,"close":53500,"volume":125,"rsi_14":17.54,"sma_20":55410.0,"sma_60":59503.33,"sma_120":63329.17},{"date":"2026-07-02","open":53500,"high":53500,"low":53500,"close":53500,"volume":51,"rsi_14":12.96,"sma_20":55280.0,"sma_60":59318.33,"sma_120":63212.5},{"date":"2026-07-03","open":53500,"high":53600,"low":53500,"close":53600,"volume":339,"rsi_14":16.67,"sma_20":55175.0,"sma_60":59136.67,"sma_120":63097.5},{"date":"2026-07-06","open":53600,"high":53600,"low":53500,"close":53500,"volume":71,"rsi_14":16.33,"sma_20":55000.0,"sma_60":58953.33,"sma_120":62984.17},{"date":"2026-07-07","open":53500,"high":53900,"low":53500,"close":53900,"volume":60,"rsi_14":26.67,"sma_20":54870.0,"sma_60":58768.33,"sma_120":62872.5},{"date":"2026-07-08","open":53900,"high":53900,"low":53800,"close":53900,"volume":289,"rsi_14":26.67,"sma_20":54715.0,"sma_60":58586.67,"sma_120":62765.0},{"date":"2026-07-09","open":53800,"high":53900,"low":53200,"close":53500,"volume":133,"rsi_14":31.58,"sma_20":54530.0,"sma_60":58395.0,"sma_120":62650.83},{"date":"2026-07-10","open":53100,"high":55100,"low":53100,"close":53100,"volume":98,"rsi_14":38.71,"sma_20":54310.0,"sma_60":58198.33,"sma_120":62530.83},{"date":"2026-07-13","open":53100,"high":55600,"low":53100,"close":54900,"volume":72,"rsi_14":61.22,"sma_20":54215.0,"sma_60":58035.0,"sma_120":62425.0},{"date":"2026-07-14","open":54000,"high":54000,"low":53600,"close":53600,"volume":3780,"rsi_14":46.67,"sma_20":54055.0,"sma_60":57853.33,"sma_120":62312.5},{"date":"2026-07-15","open":53600,"high":53600,"low":53100,"close":53100,"volume":82,"rsi_14":38.33,"sma_20":53910.0,"sma_60":57663.33,"sma_120":62196.67},{"date":"2026-07-16","open":53100,"high":54800,"low":53100,"close":53800,"volume":80,"rsi_14":49.18,"sma_20":53800.0,"sma_60":57483.33,"sma_120":62080.0},{"date":"2026-07-20","open":53900,"high":53900,"low":53600,"close":53600,"volume":101,"rsi_14":49.18,"sma_20":53735.0,"sma_60":57305.0,"sma_120":61965.0},{"date":"2026-07-21","open":53500,"high":53500,"low":53000,"close":53400,"volume":114,"rsi_14":49.18,"sma_20":53715.0,"sma_60":57126.67,"sma_120":61849.17},{"date":"2026-07-22","open":53400,"high":54500,"low":53400,"close":53500,"volume":30,"rsi_14":50.0,"sma_20":53700.0,"sma_60":56951.67,"sma_120":61734.17},{"date":"2026-07-23","open":54700,"high":55000,"low":54700,"close":55000,"volume":171,"rsi_14":59.74,"sma_20":53750.0,"sma_60":56786.67,"sma_120":61634.17},{"date":"2026-07-24","open":54700,"high":55200,"low":54000,"close":54800,"volume":35,"rsi_14":57.69,"sma_20":53765.0,"sma_60":56628.33,"sma_120":61532.5},{"date":"2026-07-27","open":54800,"high":54800,"low":54800,"close":54800,"volume":126,"rsi_14":58.44,"sma_20":53810.0,"sma_60":56475.0,"sma_120":61428.33},{"date":"2026-07-28","open":54800,"high":54800,"low":54100,"close":54500,"volume":125,"rsi_14":53.95,"sma_20":53850.0,"sma_60":56320.0,"sma_120":61317.5},{"date":"2026-07-29","open":54400,"high":54400,"low":53300,"close":54000,"volume":71,"rsi_14":50.62,"sma_20":53875.0,"sma_60":56161.67,"sma_120":61215.83},{"date":"2026-07-30","open":53800,"high":54000,"low":53000,"close":53000,"volume":105,"rsi_14":47.13,"sma_20":53850.0,"sma_60":55990.0,"sma_120":61080.0},{"date":"2026-07-31","open":53000,"high":53000,"low":52900,"close":52900,"volume":278,"rsi_14":48.81,"sma_20":53820.0,"sma_60":55830.0,"sma_120":60950.83},{"date":"2026-08-03","open":52900,"high":53000,"low":52700,"close":53000,"volume":152,"rsi_14":35.82,"sma_20":53790.0,"sma_60":55668.33,"sma_120":60823.33},{"date":"2026-08-04","open":53000,"high":53000,"low":52800,"close":52800,"volume":196,"rsi_14":42.86,"sma_20":53755.0,"sma_60":55520.0,"sma_120":60685.83},{"date":"2026-08-05","open":53500,"high":53500,"low":52500,"close":52500,"volume":17521,"rsi_14":44.44,"sma_20":53685.0,"sma_60":55373.33,"sma_120":60550.83},{"date":"2026-08-06","open":53500,"high":53500,"low":52600,"close":52700,"volume":182,"rsi_14":38.78,"sma_20":53625.0,"sma_60":55251.67,"sma_120":60420.0},{"date":"2026-08-07","open":52700,"high":53000,"low":52400,"close":53000,"volume":108,"rsi_14":44.0,"sma_20":53600.0,"sma_60":55160.0,"sma_120":60292.5},{"date":"2026-08-10","open":52700,"high":53400,"low":52700,"close":53400,"volume":164,"rsi_14":50.0,"sma_20":53615.0,"sma_60":55066.67,"sma_120":60165.0},{"date":"2026-08-11","open":53400,"high":53900,"low":53400,"close":53700,"volume":75,"rsi_14":51.85,"sma_20":53555.0,"sma_60":54983.33,"sma_120":60034.17},{"date":"2026-08-12","open":53300,"high":53900,"low":53300,"close":53300,"volume":69,"rsi_14":30.23,"sma_20":53540.0,"sma_60":54890.0,"sma_120":59899.17},{"date":"2026-08-13","open":53300,"high":54200,"low":53300,"close":54200,"volume":49,"rsi_14":44.0,"sma_20":53595.0,"sma_60":54818.33,"sma_120":59767.5},{"date":"2026-08-14","open":54300,"high":56000,"low":53800,"close":56000,"volume":336,"rsi_14":58.82,"sma_20":53705.0,"sma_60":54781.67,"sma_120":59657.5},{"date":"2026-08-18","open":56000,"high":58000,"low":56000,"close":57000,"volume":850,"rsi_14":66.67,"sma_20":53875.0,"sma_60":54770.0,"sma_120":59556.67},{"date":"2026-08-19","open":57000,"high":58000,"low":57000,"close":57000,"volume":403,"rsi_14":71.43,"sma_20":54055.0,"sma_60":54768.33,"sma_120":59455.0},{"date":"2026-08-20","open":56300,"high":58000,"low":56200,"close":58000,"volume":426,"rsi_14":85.71,"sma_20":54280.0,"sma_60":54781.67,"sma_120":59361.67},{"date":"2026-08-21","open":56000,"high":59300,"low":56000,"close":59300,"volume":458,"rsi_14":89.02,"sma_20":54495.0,"sma_60":54813.33,"sma_120":59279.17},{"date":"2026-08-24","open":59300,"high":61200,"low":59300,"close":61200,"volume":590,"rsi_14":91.0,"sma_20":54815.0,"sma_60":54881.67,"sma_120":59214.17},{"date":"2026-08-25","open":61800,"high":61800,"low":59300,"close":60000,"volume":364,"rsi_14":82.73,"sma_20":55075.0,"sma_60":54931.67,"sma_120":59139.17},{"date":"2026-08-26","open":60000,"high":61700,"low":60000,"close":61500,"volume":199,"rsi_14":86.89,"sma_20":55425.0,"sma_60":55006.67,"sma_120":59073.33},{"date":"2026-08-27","open":61400,"high":61700,"low":61200,"close":61200,"volume":335,"rsi_14":84.55,"sma_20":55785.0,"sma_60":55081.67,"sma_120":59010.83},{"date":"2026-08-28","open":61400,"high":61400,"low":60700,"close":61400,"volume":63,"rsi_14":84.43,"sma_20":56205.0,"sma_60":55155.0,"sma_120":58959.17},{"date":"2026-08-31","open":61800,"high":62500,"low":61800,"close":62500,"volume":526,"rsi_14":85.27,"sma_20":56685.0,"sma_60":55261.67,"sma_120":58921.67},{"date":"2026-09-01","open":63100,"high":63900,"low":62200,"close":63900,"volume":399,"rsi_14":86.43,"sma_20":57230.0,"sma_60":55398.33,"sma_120":58906.67},{"date":"2026-09-02","open":63600,"high":64400,"low":63600,"close":64400,"volume":389,"rsi_14":89.36,"sma_20":57810.0,"sma_60":55521.67,"sma_120":58895.83},{"date":"2026-09-03","open":63300,"high":64400,"low":63100,"close":64000,"volume":564,"rsi_14":86.03,"sma_20":58385.0,"sma_60":55646.67,"sma_120":58882.5},{"date":"2026-09-04","open":63900,"high":64100,"low":62800,"close":62800,"volume":104,"rsi_14":76.15,"sma_20":58890.0,"sma_60":55743.33,"sma_120":58856.67},{"date":"2026-09-07","open":63500,"high":64000,"low":62900,"close":64000,"volume":626,"rsi_14":76.52,"sma_20":59440.0,"sma_60":55856.67,"sma_120":58842.5},{"date":"2026-09-08","open":64100,"high":64100,"low":63400,"close":63400,"volume":103,"rsi_14":73.19,"sma_20":59940.0,"sma_60":55955.0,"sma_120":58823.33},{"date":"2026-09-09","open":63400,"high":63400,"low":62400,"close":62400,"volume":54,"rsi_14":65.94,"sma_20":60375.0,"sma_60":56048.33,"sma_120":58796.67},{"date":"2026-09-10","open":62700,"high":62700,"low":62200,"close":62400,"volume":71,"rsi_14":62.4,"sma_20":60830.0,"sma_60":56141.67,"sma_120":58775.0},{"date":"2026-09-11","open":62300,"high":62300,"low":62200,"close":62200,"volume":73,"rsi_14":54.63,"sma_20":61230.0,"sma_60":56245.0,"sma_120":58751.67},{"date":"2026-09-14","open":62500,"high":62500,"low":61300,"close":61300,"volume":42,"rsi_14":56.19,"sma_20":61495.0,"sma_60":56333.33,"sma_120":58720.83},{"date":"2026-09-15","open":61300,"high":61400,"low":61100,"close":61200,"volume":32,"rsi_14":48.35,"sma_20":61705.0,"sma_60":56438.33,"sma_120":58698.33},{"date":"2026-09-16","open":61000,"high":61100,"low":61000,"close":61100,"volume":51,"rsi_14":49.44,"sma_20":61910.0,"sma_60":56560.0,"sma_120":58667.5},{"date":"2026-09-17","open":61100,"high":61100,"low":60800,"close":60800,"volume":95,"rsi_14":46.67,"sma_20":62050.0,"sma_60":56676.67,"sma_120":58632.5},{"date":"2026-09-18","open":60800,"high":60800,"low":60300,"close":60400,"volume":45,"rsi_14":37.35,"sma_20":62105.0,"sma_60":56783.33,"sma_120":58594.17},{"date":"2026-09-21","open":60100,"high":60500,"low":60000,"close":60200,"volume":73,"rsi_14":23.94,"sma_20":62055.0,"sma_60":56878.33,"sma_120":58554.17},{"date":"2026-09-22","open":61700,"high":61700,"low":60300,"close":60400,"volume":44,"rsi_14":20.59,"sma_20":62075.0,"sma_60":56986.67,"sma_120":58518.33},{"date":"2026-09-23","open":60800,"high":61500,"low":60200,"close":60200,"volume":36,"rsi_14":21.21,"sma_20":62010.0,"sma_60":57095.0,"sma_120":58486.67},{"date":"2026-09-28","open":61000,"high":61000,"low":61000,"close":61000,"volume":4,"rsi_14":35.48,"sma_20":62000.0,"sma_60":57220.0,"sma_120":58455.83},{"date":"2026-09-29","open":62000,"high":62000,"low":60400,"close":61000,"volume":24,"rsi_14":20.0,"sma_20":61980.0,"sma_60":57345.0,"sma_120":58424.17},{"date":"2026-09-30","open":60500,"high":60900,"low":60500,"close":60900,"volume":23,"rsi_14":22.22,"sma_20":61900.0,"sma_60":57468.33,"sma_120":58393.33},{"date":"2026-10-01","open":60400,"high":60900,"low":60400,"close":60500,"volume":31,"rsi_14":25.64,"sma_20":61730.0,"sma_60":57583.33,"sma_120":58360.0},{"date":"2026-10-02","open":60300,"high":60300,"low":59700,"close":59700,"volume":110,"rsi_14":21.28,"sma_20":61495.0,"sma_60":57686.67,"sma_120":58320.0},{"date":"2026-10-06","open":59900,"high":59900,"low":59600,"close":59600,"volume":27,"rsi_14":21.74,"sma_20":61275.0,"sma_60":57781.67,"sma_120":58275.0},{"date":"2026-10-07","open":59600,"high":59600,"low":59200,"close":59200,"volume":43,"rsi_14":24.39,"sma_20":61095.0,"sma_60":57870.0,"sma_120":58228.33},{"date":"2026-10-08","open":60000,"high":60000,"low":58900,"close":58900,"volume":76,"rsi_14":23.26,"sma_20":60840.0,"sma_60":57960.0,"sma_120":58177.5},{"date":"2026-10-12","open":58900,"high":58900,"low":58800,"close":58900,"volume":89,"rsi_14":23.81,"sma_20":60615.0,"sma_60":58056.67,"sma_120":58127.5},{"date":"2026-10-13","open":59500,"high":59500,"low":58100,"close":58500,"volume":47,"rsi_14":23.26,"sma_20":60420.0,"sma_60":58116.67,"sma_120":58075.83},{"date":"2026-10-14","open":58300,"high":58300,"low":57900,"close":58000,"volume":190,"rsi_14":22.73,"sma_20":60200.0,"sma_60":58190.0,"sma_120":58021.67},{"date":"2026-10-15","open":59900,"high":59900,"low":58000,"close":58000,"volume":86,"rsi_14":23.81,"sma_20":59990.0,"sma_60":58271.67,"sma_120":57967.5},{"date":"2026-10-16","open":59800,"high":59800,"low":58000,"close":58800,"volume":24,"rsi_14":33.33,"sma_20":59865.0,"sma_60":58355.0,"sma_120":57919.17},{"date":"2026-10-19","open":57800,"high":57900,"low":57500,"close":57700,"volume":98,"rsi_14":28.07,"sma_20":59690.0,"sma_60":58423.33,"sma_120":57864.17},{"date":"2026-10-20","open":57700,"high":57700,"low":57200,"close":57700,"volume":151,"rsi_14":16.33,"sma_20":59520.0,"sma_60":58495.0,"sma_120":57810.83},{"date":"2026-10-21","open":57700,"high":57700,"low":57200,"close":57200,"volume":134,"rsi_14":14.81,"sma_20":59340.0,"sma_60":58556.67,"sma_120":57754.17},{"date":"2026-10-22","open":57600,"high":58400,"low":57600,"close":57600,"volume":60,"rsi_14":21.05,"sma_20":59200.0,"sma_60":58600.0,"sma_120":57693.33},{"date":"2026-10-23","open":58596,"high":58596,"low":57002,"close":57700,"volume":50}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23121.97,"pbr":0.36,"per":2.5,"roa":4.93,"roe":8.07,"grade":"C","comment":"PER 2.5배, ROE 8.07%","revenue":554422027461.0,"analysis":"PER 2.5배입니다. ROE 8.1%입니다. 시가총액 1338.17억. 매출 5544.22억, 영업이익 359.14억.","eps_basis":"TTM","debt_ratio":0.6362459185961564,"market_cap":133816974500,"net_income":59432162933.0,"total_debt":237886244996.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.62,"total_assets":611776651273.0,"total_equity":373890406277.0,"profit_margin":10.72,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":35914399145.0,"operating_margin":6.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57700.0,"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":40284.0},{"date":"2016-10-25","close":40333.0},{"date":"2016-10-26","close":40041.0},{"date":"2016-10-27","close":40868.0},{"date":"2016-10-28","close":38922.0},{"date":"2016-10-31","close":39019.0},{"date":"2016-11-01","close":39847.0},{"date":"2016-11-02","close":38874.0},{"date":"2016-11-03","close":40479.0},{"date":"2016-11-04","close":39117.0},{"date":"2016-11-07","close":39701.0},{"date":"2016-11-08","close":38971.0},{"date":"2016-11-09","close":38582.0},{"date":"2016-11-10","close":38582.0},{"date":"2016-11-11","close":38387.0},{"date":"2016-11-14","close":38436.0},{"date":"2016-11-15","close":38728.0},{"date":"2016-11-16","close":38728.0},{"date":"2016-11-17","close":38144.0},{"date":"2016-11-18","close":38338.0},{"date":"2016-11-21","close":38290.0},{"date":"2016-11-22","close":38241.0},{"date":"2016-11-23","close":38241.0},{"date":"2016-11-24","close":38095.0},{"date":"2016-11-25","close":38436.0},{"date":"2016-11-28","close":38728.0},{"date":"2016-11-29","close":38192.0},{"date":"2016-11-30","close":37949.0},{"date":"2016-12-01","close":37754.0},{"date":"2016-12-02","close":38290.0},{"date":"2016-12-05","close":38436.0},{"date":"2016-12-06","close":38533.0},{"date":"2016-12-07","close":39457.0},{"date":"2016-12-08","close":40722.0},{"date":"2016-12-09","close":41598.0},{"date":"2016-12-12","close":42085.0},{"date":"2016-12-13","close":43982.0},{"date":"2016-12-14","close":42717.0},{"date":"2016-12-15","close":43252.0},{"date":"2016-12-16","close":43350.0},{"date":"2016-12-19","close":42766.0},{"date":"2016-12-20","close":42425.0},{"date":"2016-12-21","close":43350.0},{"date":"2016-12-22","close":42814.0},{"date":"2016-12-23","close":42814.0},{"date":"2016-12-26","close":42814.0},{"date":"2016-12-27","close":43252.0},{"date":"2016-12-28","close":43496.0},{"date":"2016-12-29","close":43739.0},{"date":"2017-01-02","close":43155.0},{"date":"2017-01-03","close":43155.0},{"date":"2017-01-04","close":43252.0},{"date":"2017-01-05","close":43106.0},{"date":"2017-01-06","close":43836.0},{"date":"2017-01-09","close":46171.0},{"date":"2017-01-10","close":46755.0},{"date":"2017-01-11","close":48069.0},{"date":"2017-01-12","close":47242.0},{"date":"2017-01-13","close":46901.0},{"date":"2017-01-16","close":45831.0},{"date":"2017-01-17","close":45879.0},{"date":"2017-01-18","close":45879.0},{"date":"2017-01-19","close":47193.0},{"date":"2017-01-20","close":47728.0},{"date":"2017-01-23","close":47874.0},{"date":"2017-01-24","close":47680.0},{"date":"2017-01-25","close":47874.0},{"date":"2017-01-26","close":47923.0},{"date":"2017-01-31","close":48118.0},{"date":"2017-02-01","close":48166.0},{"date":"2017-02-02","close":47972.0},{"date":"2017-02-03","close":48847.0},{"date":"2017-02-06","close":50404.0},{"date":"2017-02-07","close":52253.0},{"date":"2017-02-08","close":51280.0},{"date":"2017-02-09","close":51183.0},{"date":"2017-02-10","close":51669.0},{"date":"2017-02-13","close":53226.0},{"date":"2017-02-14","close":52740.0},{"date":"2017-02-15","close":52350.0},{"date":"2017-02-16","close":50404.0},{"date":"2017-02-17","close":50501.0},{"date":"2017-02-20","close":50793.0},{"date":"2017-02-21","close":50793.0},{"date":"2017-02-22","close":51475.0},{"date":"2017-02-23","close":51669.0},{"date":"2017-02-24","close":50696.0},{"date":"2017-02-27","close":50599.0},{"date":"2017-02-28","close":50015.0},{"date":"2017-03-02","close":47582.0},{"date":"2017-03-03","close":47680.0},{"date":"2017-03-06","close":48507.0},{"date":"2017-03-07","close":48847.0},{"date":"2017-03-08","close":48409.0},{"date":"2017-03-09","close":48409.0},{"date":"2017-03-10","close":48653.0},{"date":"2017-03-13","close":48653.0},{"date":"2017-03-14","close":48555.0},{"date":"2017-03-15","close":48458.0},{"date":"2017-03-16","close":48847.0},{"date":"2017-03-17","close":48750.0},{"date":"2017-03-20","close":49042.0},{"date":"2017-03-21","close":49431.0},{"date":"2017-03-22","close":49723.0},{"date":"2017-03-23","close":49918.0},{"date":"2017-03-24","close":50112.0},{"date":"2017-03-27","close":49528.0},{"date":"2017-03-28","close":49820.0},{"date":"2017-03-29","close":50015.0},{"date":"2017-03-30","close":51864.0},{"date":"2017-03-31","close":52350.0},{"date":"2017-04-03","close":53713.0},{"date":"2017-04-04","close":54588.0},{"date":"2017-04-05","close":54491.0},{"date":"2017-04-06","close":54783.0},{"date":"2017-04-07","close":56048.0},{"date":"2017-04-10","close":56826.0},{"date":"2017-04-11","close":58675.0},{"date":"2017-04-12","close":61789.0},{"date":"2017-04-13","close":64805.0},{"date":"2017-04-14","close":60037.0},{"date":"2017-04-17","close":61010.0},{"date":"2017-04-18","close":61205.0},{"date":"2017-04-19","close":63930.0},{"date":"2017-04-20","close":64027.0},{"date":"2017-04-21","close":63832.0},{"date":"2017-04-24","close":63151.0},{"date":"2017-04-25","close":62859.0},{"date":"2017-04-26","close":65000.0},{"date":"2017-04-27","close":65000.0},{"date":"2017-04-28","close":65000.0},{"date":"2017-05-02","close":65000.0},{"date":"2017-05-04","close":65000.0},{"date":"2017-05-08","close":65000.0},{"date":"2017-05-10","close":65000.0},{"date":"2017-05-11","close":65000.0},{"date":"2017-05-12","close":65000.0},{"date":"2017-05-15","close":65000.0},{"date":"2017-05-16","close":65000.0},{"date":"2017-05-17","close":65000.0},{"date":"2017-05-18","close":65000.0},{"date":"2017-05-19","close":65000.0},{"date":"2017-05-22","close":61000.0},{"date":"2017-05-23","close":57000.0},{"date":"2017-05-24","close":74100.0},{"date":"2017-05-25","close":96300.0},{"date":"2017-05-26","close":125000.0},{"date":"2017-05-29","close":111000.0},{"date":"2017-05-30","close":112000.0},{"date":"2017-05-31","close":101000.0},{"date":"2017-06-01","close":94500.0},{"date":"2017-06-02","close":92000.0},{"date":"2017-06-05","close":94200.0},{"date":"2017-06-07","close":92800.0},{"date":"2017-06-08","close":93300.0},{"date":"2017-06-09","close":91500.0},{"date":"2017-06-12","close":90400.0},{"date":"2017-06-13","close":89600.0},{"date":"2017-06-14","close":90100.0},{"date":"2017-06-15","close":103000.0},{"date":"2017-06-16","close":98500.0},{"date":"2017-06-19","close":93500.0},{"date":"2017-06-20","close":94300.0},{"date":"2017-06-21","close":91500.0},{"date":"2017-06-22","close":91400.0},{"date":"2017-06-23","close":95600.0},{"date":"2017-06-26","close":93200.0},{"date":"2017-06-27","close":94000.0},{"date":"2017-06-28","close":93200.0},{"date":"2017-06-29","close":92200.0},{"date":"2017-06-30","close":90800.0},{"date":"2017-07-03","close":90400.0},{"date":"2017-07-04","close":89500.0},{"date":"2017-07-05","close":88700.0},{"date":"2017-07-06","close":88700.0},{"date":"2017-07-07","close":88500.0},{"date":"2017-07-10","close":84800.0},{"date":"2017-07-11","close":84400.0},{"date":"2017-07-12","close":83000.0},{"date":"2017-07-13","close":84000.0},{"date":"2017-07-14","close":82500.0},{"date":"2017-07-17","close":83000.0},{"date":"2017-07-18","close":81100.0},{"date":"2017-07-19","close":81400.0},{"date":"2017-07-20","close":81000.0},{"date":"2017-07-21","close":81000.0},{"date":"2017-07-24","close":79300.0},{"date":"2017-07-25","close":78400.0},{"date":"2017-07-26","close":76900.0},{"date":"2017-07-27","close":76600.0},{"date":"2017-07-28","close":75400.0},{"date":"2017-07-31","close":74600.0},{"date":"2017-08-01","close":74600.0},{"date":"2017-08-02","close":73500.0},{"date":"2017-08-03","close":71000.0},{"date":"2017-08-04","close":70300.0},{"date":"2017-08-07","close":70500.0},{"date":"2017-08-08","close":70600.0},{"date":"2017-08-09","close":71200.0},{"date":"2017-08-10","close":69300.0},{"date":"2017-08-11","close":66800.0},{"date":"2017-08-14","close":68100.0},{"date":"2017-08-16","close":67800.0},{"date":"2017-08-17","close":66500.0},{"date":"2017-08-18","close":66400.0},{"date":"2017-08-21","close":66400.0},{"date":"2017-08-22","close":66500.0},{"date":"2017-08-23","close":65600.0},{"date":"2017-08-24","close":66900.0},{"date":"2017-08-25","close":67000.0},{"date":"2017-08-28","close":66700.0},{"date":"2017-08-29","close":63800.0},{"date":"2017-08-30","close":61900.0},{"date":"2017-08-31","close":61200.0},{"date":"2017-09-01","close":61700.0},{"date":"2017-09-04","close":59800.0},{"date":"2017-09-05","close":59700.0},{"date":"2017-09-06","close":60000.0},{"date":"2017-09-07","close":59900.0},{"date":"2017-09-08","close":58600.0},{"date":"2017-09-11","close":58200.0},{"date":"2017-09-12","close":57400.0},{"date":"2017-09-13","close":58000.0},{"date":"2017-09-14","close":57900.0},{"date":"2017-09-15","close":58600.0},{"date":"2017-09-18","close":58900.0},{"date":"2017-09-19","close":58100.0},{"date":"2017-09-20","close":56700.0},{"date":"2017-09-21","close":56600.0},{"date":"2017-09-22","close":54600.0},{"date":"2017-09-25","close":48200.0},{"date":"2017-09-26","close":48700.0},{"date":"2017-09-27","close":49850.0},{"date":"2017-09-28","close":50300.0},{"date":"2017-09-29","close":50000.0},{"date":"2017-10-10","close":50400.0},{"date":"2017-10-11","close":50400.0},{"date":"2017-10-12","close":50300.0},{"date":"2017-10-13","close":50100.0},{"date":"2017-10-16","close":50900.0},{"date":"2017-10-17","close":50400.0},{"date":"2017-10-18","close":50000.0},{"date":"2017-10-19","close":50200.0},{"date":"2017-10-20","close":50400.0},{"date":"2017-10-23","close":49850.0},{"date":"2017-10-24","close":50100.0},{"date":"2017-10-25","close":50100.0},{"date":"2017-10-26","close":49700.0},{"date":"2017-10-27","close":49500.0},{"date":"2017-10-30","close":49400.0},{"date":"2017-10-31","close":48700.0},{"date":"2017-11-01","close":49450.0},{"date":"2017-11-02","close":49450.0},{"date":"2017-11-03","close":49000.0},{"date":"2017-11-06","close":48400.0},{"date":"2017-11-07","close":48600.0},{"date":"2017-11-08","close":47950.0},{"date":"2017-11-09","close":46900.0},{"date":"2017-11-10","close":45800.0},{"date":"2017-11-13","close":46300.0},{"date":"2017-11-14","close":47150.0},{"date":"2017-11-15","close":46300.0},{"date":"2017-11-16","close":46000.0},{"date":"2017-11-17","close":47300.0},{"date":"2017-11-20","close":47800.0},{"date":"2017-11-21","close":47800.0},{"date":"2017-11-22","close":47500.0},{"date":"2017-11-23","close":47750.0},{"date":"2017-11-24","close":47800.0},{"date":"2017-11-27","close":47050.0},{"date":"2017-11-28","close":46700.0},{"date":"2017-11-29","close":46700.0},{"date":"2017-11-30","close":46200.0},{"date":"2017-12-01","close":46800.0},{"date":"2017-12-04","close":45850.0},{"date":"2017-12-05","close":46050.0},{"date":"2017-12-06","close":46300.0},{"date":"2017-12-07","close":45650.0},{"date":"2017-12-08","close":45250.0},{"date":"2017-12-11","close":44200.0},{"date":"2017-12-12","close":43400.0},{"date":"2017-12-13","close":42950.0},{"date":"2017-12-14","close":45650.0},{"date":"2017-12-15","close":44000.0},{"date":"2017-12-18","close":43500.0},{"date":"2017-12-19","close":42900.0},{"date":"2017-12-20","close":43050.0},{"date":"2017-12-21","close":42950.0},{"date":"2017-12-22","close":43000.0},{"date":"2017-12-26","close":43900.0},{"date":"2017-12-27","close":45950.0},{"date":"2017-12-28","close":48500.0},{"date":"2018-01-02","close":45598.2773},{"date":"2018-01-03","close":46487.7734},{"date":"2018-01-04","close":47002.7461},{"date":"2018-01-05","close":47096.375},{"date":"2018-01-08","close":46066.4297},{"date":"2018-01-09","close":45176.9414},{"date":"2018-01-10","close":45176.9414},{"date":"2018-01-11","close":44942.8594},{"date":"2018-01-12","close":44240.6289},{"date":"2018-01-15","close":44849.2266},{"date":"2018-01-16","close":45411.0156},{"date":"2018-01-17","close":45036.4922},{"date":"2018-01-18","close":45223.7578},{"date":"2018-01-19","close":44896.0352},{"date":"2018-01-22","close":45130.1211},{"date":"2018-01-23","close":45411.0156},{"date":"2018-01-24","close":45223.7578},{"date":"2018-01-25","close":45504.6445},{"date":"2018-01-26","close":48126.3125},{"date":"2018-01-29","close":49062.6172},{"date":"2018-01-30","close":51871.5469},{"date":"2018-01-31","close":51965.1797},{"date":"2018-02-01","close":53276.0117},{"date":"2018-02-02","close":52152.4453},{"date":"2018-02-05","close":50092.5625},{"date":"2018-02-06","close":49343.5156},{"date":"2018-02-07","close":48126.3125},{"date":"2018-02-08","close":49249.8906},{"date":"2018-02-09","close":48219.9414},{"date":"2018-02-12","close":47189.9961},{"date":"2018-02-13","close":46675.0273},{"date":"2018-02-14","close":46768.6641},{"date":"2018-02-19","close":46394.1445},{"date":"2018-02-20","close":46206.8789},{"date":"2018-02-21","close":46534.5898},{"date":"2018-02-22","close":46066.4297},{"date":"2018-02-23","close":46300.5078},{"date":"2018-02-26","close":46581.4023},{"date":"2018-02-27","close":45738.7266},{"date":"2018-02-28","close":45925.9883},{"date":"2018-03-02","close":46581.4023},{"date":"2018-03-05","close":45645.0898},{"date":"2018-03-06","close":45879.168},{"date":"2018-03-07","close":45645.0898},{"date":"2018-03-08","close":44989.6758},{"date":"2018-03-09","close":45223.7578},{"date":"2018-03-12","close":45411.0156},{"date":"2018-03-13","close":45223.7578},{"date":"2018-03-14","close":45270.5703},{"date":"2018-03-15","close":45317.3867},{"date":"2018-03-16","close":44708.7812},{"date":"2018-03-19","close":44146.9961},{"date":"2018-03-20","close":44427.8828},{"date":"2018-03-21","close":44053.3633},{"date":"2018-03-22","close":43444.7617},{"date":"2018-03-23","close":42602.0859},{"date":"2018-03-26","close":42040.3008},{"date":"2018-03-27","close":42040.3008},{"date":"2018-03-28","close":41478.5195},{"date":"2018-03-29","close":40963.5469},{"date":"2018-03-30","close":41946.668},{"date":"2018-04-02","close":41665.7695},{"date":"2018-04-03","close":41806.2227},{"date":"2018-04-04","close":41150.8086},{"date":"2018-04-05","close":40308.125},{"date":"2018-04-06","close":40823.0977},{"date":"2018-04-09","close":40401.7578},{"date":"2018-04-10","close":40261.3047},{"date":"2018-04-11","close":40869.9102},{"date":"2018-04-12","close":41197.6211},{"date":"2018-04-13","close":42882.9766},{"date":"2018-04-16","close":42789.3516},{"date":"2018-04-17","close":42789.3516},{"date":"2018-04-18","close":43163.8711},{"date":"2018-04-19","close":42274.3789},{"date":"2018-04-20","close":41665.7695},{"date":"2018-04-23","close":40729.4688},{"date":"2018-04-24","close":40823.0977},{"date":"2018-04-25","close":41197.6211},{"date":"2018-04-26","close":41197.6211},{"date":"2018-04-27","close":41338.0664},{"date":"2018-04-30","close":41665.7695},{"date":"2018-05-02","close":41244.4414},{"date":"2018-05-03","close":41899.8516},{"date":"2018-05-04","close":41899.8516},{"date":"2018-05-08","close":41244.4414},{"date":"2018-05-09","close":40869.9102},{"date":"2018-05-10","close":41197.6211},{"date":"2018-05-11","close":41010.3633},{"date":"2018-05-14","close":41197.6211},{"date":"2018-05-15","close":40823.0977},{"date":"2018-05-16","close":40963.5469},{"date":"2018-05-17","close":40542.207},{"date":"2018-05-18","close":40401.7578},{"date":"2018-05-21","close":39980.418},{"date":"2018-05-23","close":39980.418},{"date":"2018-05-24","close":40963.5469},{"date":"2018-05-25","close":40214.4961},{"date":"2018-05-28","close":40354.9414},{"date":"2018-05-29","close":40261.3047},{"date":"2018-05-30","close":40120.8672},{"date":"2018-05-31","close":40074.0508},{"date":"2018-06-01","close":40261.3047},{"date":"2018-06-04","close":40261.3047},{"date":"2018-06-05","close":40261.3047},{"date":"2018-06-07","close":41010.3633},{"date":"2018-06-08","close":40963.5469},{"date":"2018-06-11","close":41197.6211},{"date":"2018-06-12","close":41244.4414},{"date":"2018-06-14","close":40869.9102},{"date":"2018-06-15","close":40589.0234},{"date":"2018-06-18","close":39699.5273},{"date":"2018-06-19","close":39278.1875},{"date":"2018-06-20","close":38950.4805},{"date":"2018-06-21","close":37358.7539},{"date":"2018-06-22","close":38341.8789},{"date":"2018-06-25","close":38014.168},{"date":"2018-06-26","close":38341.8789},{"date":"2018-06-27","close":38575.9531},{"date":"2018-06-28","close":38014.168},{"date":"2018-06-29","close":37826.9102},{"date":"2018-07-02","close":36375.6289},{"date":"2018-07-03","close":36984.2344},{"date":"2018-07-04","close":37218.3086},{"date":"2018-07-05","close":37405.5664},{"date":"2018-07-06","close":37311.9375},{"date":"2018-07-09","close":37873.7227},{"date":"2018-07-10","close":37733.2812},{"date":"2018-07-11","close":37920.5391},{"date":"2018-07-12","close":38107.7969},{"date":"2018-07-13","close":37826.9102},{"date":"2018-07-16","close":37639.6406},{"date":"2018-07-17","close":37452.3828},{"date":"2018-07-18","close":37546.0156},{"date":"2018-07-19","close":37218.3086},{"date":"2018-07-20","close":37405.5664},{"date":"2018-07-23","close":37358.7539},{"date":"2018-07-24","close":37452.3828},{"date":"2018-07-25","close":37452.3828},{"date":"2018-07-26","close":37592.8281},{"date":"2018-07-27","close":37546.0156},{"date":"2018-07-30","close":37452.3828},{"date":"2018-07-31","close":37546.0156},{"date":"2018-08-01","close":37920.5391},{"date":"2018-08-02","close":38014.168},{"date":"2018-08-03","close":38482.3203},{"date":"2018-08-06","close":38622.7695},{"date":"2018-08-07","close":39605.8945},{"date":"2018-08-08","close":39605.8945},{"date":"2018-08-09","close":39699.5273},{"date":"2018-08-10","close":39418.6289},{"date":"2018-08-13","close":38856.8477},{"date":"2018-08-14","close":39184.5547},{"date":"2018-08-16","close":38950.4805},{"date":"2018-08-17","close":39137.7383},{"date":"2018-08-20","close":39325.0},{"date":"2018-08-21","close":39325.0},{"date":"2018-08-22","close":39512.2656},{"date":"2018-08-23","close":39559.0781},{"date":"2018-08-24","close":39793.1523},{"date":"2018-08-27","close":39793.1523},{"date":"2018-08-28","close":39418.6289},{"date":"2018-08-29","close":38997.2969},{"date":"2018-08-30","close":38669.582},{"date":"2018-08-31","close":37639.6406},{"date":"2018-09-03","close":38060.9805},{"date":"2018-09-04","close":38575.9531},{"date":"2018-09-05","close":38201.4297},{"date":"2018-09-06","close":37920.5391},{"date":"2018-09-07","close":38201.4297},{"date":"2018-09-10","close":38201.4297},{"date":"2018-09-11","close":38529.1406},{"date":"2018-09-12","close":38529.1406},{"date":"2018-09-13","close":38248.2461},{"date":"2018-09-14","close":38154.6172},{"date":"2018-09-17","close":38341.8789},{"date":"2018-09-18","close":37639.6406},{"date":"2018-09-19","close":37405.5664},{"date":"2018-09-20","close":37639.6406},{"date":"2018-09-21","close":37546.0156},{"date":"2018-09-27","close":37639.6406},{"date":"2018-09-28","close":37452.3828},{"date":"2018-10-01","close":37124.6758},{"date":"2018-10-02","close":37311.9375},{"date":"2018-10-04","close":38248.2461},{"date":"2018-10-05","close":38295.0625},{"date":"2018-10-08","close":37920.5391},{"date":"2018-10-10","close":37077.8594},{"date":"2018-10-11","close":36516.0781},{"date":"2018-10-12","close":36188.3633},{"date":"2018-10-15","close":35767.0234},{"date":"2018-10-16","close":35767.0234},{"date":"2018-10-17","close":36001.1055},{"date":"2018-10-18","close":36750.1562},{"date":"2018-10-19","close":36328.8086},{"date":"2018-10-22","close":36188.3633},{"date":"2018-10-23","close":36375.6289},{"date":"2018-10-24","close":36094.7266},{"date":"2018-10-25","close":36047.918},{"date":"2018-10-26","close":35392.5039},{"date":"2018-10-29","close":35252.0508},{"date":"2018-10-30","close":34549.8281},{"date":"2018-10-31","close":34081.668},{"date":"2018-11-01","close":34643.4492},{"date":"2018-11-02","close":34737.082},{"date":"2018-11-05","close":34081.668},{"date":"2018-11-06","close":34081.668},{"date":"2018-11-07","close":34034.8516},{"date":"2018-11-08","close":34034.8516},{"date":"2018-11-09","close":34128.4844},{"date":"2018-11-12","close":34362.5625},{"date":"2018-11-13","close":34175.2969},{"date":"2018-11-14","close":34175.2969},{"date":"2018-11-15","close":34268.9297},{"date":"2018-11-16","close":34128.4844},{"date":"2018-11-19","close":34034.8516},{"date":"2018-11-20","close":33941.2266},{"date":"2018-11-21","close":33800.7734},{"date":"2018-11-22","close":33988.0391},{"date":"2018-11-23","close":33800.7734},{"date":"2018-11-26","close":33519.8828},{"date":"2018-11-27","close":33426.25},{"date":"2018-11-28","close":33426.25},{"date":"2018-11-29","close":33332.6172},{"date":"2018-11-30","close":33145.3633},{"date":"2018-12-03","close":33426.25},{"date":"2018-12-04","close":33238.9961},{"date":"2018-12-05","close":33145.3633},{"date":"2018-12-06","close":32770.8398},{"date":"2018-12-07","close":32958.0977},{"date":"2018-12-10","close":32770.8398},{"date":"2018-12-11","close":32583.5762},{"date":"2018-12-12","close":32677.2031},{"date":"2018-12-13","close":32536.7637},{"date":"2018-12-14","close":32536.7637},{"date":"2018-12-17","close":32630.3867},{"date":"2018-12-18","close":32209.0527},{"date":"2018-12-19","close":32255.8652},{"date":"2018-12-20","close":31974.9727},{"date":"2018-12-21","close":31974.9727},{"date":"2018-12-24","close":32021.7852},{"date":"2018-12-26","close":31928.1562},{"date":"2018-12-27","close":32117.6367},{"date":"2018-12-28","close":32733.4668},{"date":"2019-01-02","close":32117.6367},{"date":"2019-01-03","close":32022.8945},{"date":"2019-01-04","close":32070.2715},{"date":"2019-01-07","close":31880.7891},{"date":"2019-01-08","close":31833.418},{"date":"2019-01-09","close":31880.7891},{"date":"2019-01-10","close":31928.1562},{"date":"2019-01-11","close":31738.6719},{"date":"2019-01-14","close":31407.0762},{"date":"2019-01-15","close":31549.1855},{"date":"2019-01-16","close":31501.8164},{"date":"2019-01-17","close":31501.8164},{"date":"2019-01-18","close":31549.1855},{"date":"2019-01-21","close":31880.7891},{"date":"2019-01-22","close":31786.043},{"date":"2019-01-23","close":31928.1562},{"date":"2019-01-24","close":32117.6367},{"date":"2019-01-25","close":32401.8652},{"date":"2019-01-28","close":32117.6367},{"date":"2019-01-29","close":32165.0098},{"date":"2019-01-30","close":32117.6367},{"date":"2019-01-31","close":32970.3242},{"date":"2019-02-01","close":33538.7734},{"date":"2019-02-07","close":34249.3398},{"date":"2019-02-08","close":34628.3125},{"date":"2019-02-11","close":34959.9141},{"date":"2019-02-12","close":34959.9141},{"date":"2019-02-13","close":35433.6211},{"date":"2019-02-14","close":37233.7305},{"date":"2019-02-15","close":37375.8359},{"date":"2019-02-18","close":35954.7031},{"date":"2019-02-19","close":36002.0703},{"date":"2019-02-20","close":36049.4453},{"date":"2019-02-21","close":36002.0703},{"date":"2019-02-22","close":35717.8477},{"date":"2019-02-25","close":36191.5547},{"date":"2019-02-26","close":36333.668},{"date":"2019-02-27","close":36238.9297},{"date":"2019-02-28","close":36902.125},{"date":"2019-03-04","close":37612.6992},{"date":"2019-03-05","close":37896.9258},{"date":"2019-03-06","close":37991.6641},{"date":"2019-03-07","close":37944.2969},{"date":"2019-03-08","close":38039.0312},{"date":"2019-03-11","close":37802.1797},{"date":"2019-03-12","close":38086.4062},{"date":"2019-03-13","close":38039.0312},{"date":"2019-03-14","close":38039.0312},{"date":"2019-03-15","close":38039.0312},{"date":"2019-03-18","close":37754.8086},{"date":"2019-03-19","close":37612.6992},{"date":"2019-03-20","close":37517.9531},{"date":"2019-03-21","close":37660.0664},{"date":"2019-03-22","close":37660.0664},{"date":"2019-03-25","close":37565.3242},{"date":"2019-03-26","close":37802.1797},{"date":"2019-03-27","close":37849.5469},{"date":"2019-03-28","close":37991.6641},{"date":"2019-03-29","close":36949.5039},{"date":"2019-04-01","close":36854.7539},{"date":"2019-04-02","close":36949.5039},{"date":"2019-04-03","close":37517.9531},{"date":"2019-04-04","close":37660.0664},{"date":"2019-04-05","close":37802.1797},{"date":"2019-04-08","close":38133.7773},{"date":"2019-04-09","close":38844.3438},{"date":"2019-04-10","close":39081.2031},{"date":"2019-04-11","close":39175.9414},{"date":"2019-04-12","close":40028.6211},{"date":"2019-04-15","close":40123.3594},{"date":"2019-04-16","close":40265.4766},{"date":"2019-04-17","close":41118.1602},{"date":"2019-04-18","close":41260.2734},{"date":"2019-04-19","close":41781.3594},{"date":"2019-04-22","close":41639.2422},{"date":"2019-04-23","close":43249.8594},{"date":"2019-04-24","close":43344.6016},{"date":"2019-04-25","close":43391.9727},{"date":"2019-04-26","close":42586.6641},{"date":"2019-04-29","close":41639.2422},{"date":"2019-04-30","close":41118.1602},{"date":"2019-05-02","close":41733.9922},{"date":"2019-05-03","close":41781.3594},{"date":"2019-05-07","close":41497.1289},{"date":"2019-05-08","close":41165.5312},{"date":"2019-05-09","close":40786.5586},{"date":"2019-05-10","close":40075.9961},{"date":"2019-05-13","close":38939.0898},{"date":"2019-05-14","close":39507.543},{"date":"2019-05-15","close":39554.9102},{"date":"2019-05-16","close":39933.8789},{"date":"2019-05-17","close":40502.332},{"date":"2019-05-20","close":41497.1289},{"date":"2019-05-21","close":41449.7578},{"date":"2019-05-22","close":41544.5039},{"date":"2019-05-23","close":40833.9336},{"date":"2019-05-24","close":41307.6445},{"date":"2019-05-27","close":41118.1602},{"date":"2019-05-28","close":40786.5586},{"date":"2019-05-29","close":40549.707},{"date":"2019-05-30","close":40644.4492},{"date":"2019-05-31","close":40597.0742},{"date":"2019-06-03","close":40170.7383},{"date":"2019-06-04","close":40502.332},{"date":"2019-06-05","close":40549.707},{"date":"2019-06-07","close":40833.9336},{"date":"2019-06-10","close":40881.3008},{"date":"2019-06-11","close":40881.3008},{"date":"2019-06-12","close":40976.043},{"date":"2019-06-13","close":41070.7891},{"date":"2019-06-14","close":41070.7891},{"date":"2019-06-17","close":41591.8672},{"date":"2019-06-18","close":41449.7578},{"date":"2019-06-19","close":41544.5039},{"date":"2019-06-20","close":41686.6133},{"date":"2019-06-21","close":41591.8672},{"date":"2019-06-24","close":41449.7578},{"date":"2019-06-25","close":41497.1289},{"date":"2019-06-26","close":40502.332},{"date":"2019-06-27","close":40407.5898},{"date":"2019-06-28","close":40360.2188},{"date":"2019-07-01","close":40502.332},{"date":"2019-07-02","close":40360.2188},{"date":"2019-07-03","close":40644.4492},{"date":"2019-07-04","close":39744.3945},{"date":"2019-07-05","close":39697.0273},{"date":"2019-07-08","close":39507.543},{"date":"2019-07-09","close":39839.1328},{"date":"2019-07-10","close":40028.6211},{"date":"2019-07-11","close":39981.2539},{"date":"2019-07-12","close":39981.2539},{"date":"2019-07-15","close":40075.9961},{"date":"2019-07-16","close":40360.2188},{"date":"2019-07-17","close":39602.2812},{"date":"2019-07-18","close":39981.2539},{"date":"2019-07-19","close":40123.3594},{"date":"2019-07-22","close":40170.7383},{"date":"2019-07-23","close":40170.7383},{"date":"2019-07-24","close":39886.5117},{"date":"2019-07-25","close":40075.9961},{"date":"2019-07-26","close":39649.6523},{"date":"2019-07-29","close":38654.8555},{"date":"2019-07-30","close":39981.2539},{"date":"2019-07-31","close":39839.1328},{"date":"2019-08-01","close":40075.9961},{"date":"2019-08-02","close":40028.6211},{"date":"2019-08-05","close":38654.8555},{"date":"2019-08-06","close":38465.3711},{"date":"2019-08-07","close":38986.457},{"date":"2019-08-08","close":39175.9414},{"date":"2019-08-09","close":39033.8281},{"date":"2019-08-12","close":39128.5664},{"date":"2019-08-13","close":38702.2344},{"date":"2019-08-14","close":38796.9727},{"date":"2019-08-16","close":38275.8906},{"date":"2019-08-19","close":37660.0664},{"date":"2019-08-20","close":37802.1797},{"date":"2019-08-21","close":37423.2148},{"date":"2019-08-22","close":36665.2695},{"date":"2019-08-23","close":36854.7539},{"date":"2019-08-26","close":36523.1562},{"date":"2019-08-27","close":36949.5039},{"date":"2019-08-28","close":36760.0117},{"date":"2019-08-29","close":37423.2148},{"date":"2019-08-30","close":37754.8086},{"date":"2019-09-02","close":37991.6641},{"date":"2019-09-03","close":37849.5469},{"date":"2019-09-04","close":38418.0078},{"date":"2019-09-05","close":38370.6328},{"date":"2019-09-06","close":38323.2617},{"date":"2019-09-09","close":38181.1523},{"date":"2019-09-10","close":38181.1523},{"date":"2019-09-11","close":37991.6641},{"date":"2019-09-16","close":38086.4062},{"date":"2019-09-17","close":37896.9258},{"date":"2019-09-18","close":37991.6641},{"date":"2019-09-19","close":37944.2969},{"date":"2019-09-20","close":38654.8555},{"date":"2019-09-23","close":38654.8555},{"date":"2019-09-24","close":38418.0078},{"date":"2019-09-25","close":38607.4883},{"date":"2019-09-26","close":38844.3438},{"date":"2019-09-27","close":38891.7148},{"date":"2019-09-30","close":38844.3438},{"date":"2019-10-01","close":38939.0898},{"date":"2019-10-02","close":38796.9727},{"date":"2019-10-04","close":38702.2344},{"date":"2019-10-07","close":38986.457},{"date":"2019-10-08","close":38796.9727},{"date":"2019-10-10","close":38986.457},{"date":"2019-10-11","close":38749.6055},{"date":"2019-10-14","close":38891.7148},{"date":"2019-10-15","close":39365.4258},{"date":"2019-10-16","close":39507.543},{"date":"2019-10-17","close":38939.0898},{"date":"2019-10-18","close":39081.2031},{"date":"2019-10-21","close":38749.6055},{"date":"2019-10-22","close":38986.457},{"date":"2019-10-23","close":38844.3438},{"date":"2019-10-24","close":38702.2344},{"date":"2019-10-25","close":39460.1719},{"date":"2019-10-28","close":38228.5195},{"date":"2019-10-29","close":38986.457},{"date":"2019-10-30","close":39460.1719},{"date":"2019-10-31","close":40075.9961},{"date":"2019-11-01","close":40265.4766},{"date":"2019-11-04","close":40028.6211},{"date":"2019-11-05","close":40454.9648},{"date":"2019-11-06","close":40502.332},{"date":"2019-11-07","close":40502.332},{"date":"2019-11-08","close":40549.707},{"date":"2019-11-11","close":40549.707},{"date":"2019-11-12","close":40407.5898},{"date":"2019-11-13","close":40407.5898},{"date":"2019-11-14","close":40265.4766},{"date":"2019-11-15","close":39933.8789},{"date":"2019-11-18","close":39981.2539},{"date":"2019-11-19","close":40075.9961},{"date":"2019-11-20","close":39744.3945},{"date":"2019-11-21","close":39744.3945},{"date":"2019-11-22","close":38796.9727},{"date":"2019-11-25","close":38796.9727},{"date":"2019-11-26","close":38654.8555},{"date":"2019-11-27","close":38844.3438},{"date":"2019-11-28","close":39128.5664},{"date":"2019-11-29","close":38796.9727},{"date":"2019-12-02","close":38844.3438},{"date":"2019-12-03","close":38749.6055},{"date":"2019-12-04","close":38702.2344},{"date":"2019-12-05","close":38181.1523},{"date":"2019-12-06","close":38702.2344},{"date":"2019-12-09","close":38607.4883},{"date":"2019-12-10","close":38796.9727},{"date":"2019-12-11","close":39270.6875},{"date":"2019-12-12","close":39081.2031},{"date":"2019-12-13","close":39081.2031},{"date":"2019-12-16","close":39128.5664},{"date":"2019-12-17","close":38702.2344},{"date":"2019-12-18","close":38844.3438},{"date":"2019-12-19","close":39744.3945},{"date":"2019-12-20","close":39365.4258},{"date":"2019-12-23","close":39128.5664},{"date":"2019-12-24","close":39081.2031},{"date":"2019-12-26","close":39033.8281},{"date":"2019-12-27","close":39177.3359},{"date":"2019-12-30","close":39320.8438},{"date":"2020-01-02","close":39703.5312},{"date":"2020-01-03","close":39320.8438},{"date":"2020-01-06","close":39368.6797},{"date":"2020-01-07","close":39607.8555},{"date":"2020-01-08","close":39703.5312},{"date":"2020-01-09","close":39225.1719},{"date":"2020-01-10","close":39368.6797},{"date":"2020-01-13","close":39512.1836},{"date":"2020-01-14","close":39368.6797},{"date":"2020-01-15","close":39320.8438},{"date":"2020-01-16","close":39560.0195},{"date":"2020-01-17","close":39560.0195},{"date":"2020-01-20","close":39368.6797},{"date":"2020-01-21","close":39320.8438},{"date":"2020-01-22","close":39560.0195},{"date":"2020-01-23","close":39225.1719},{"date":"2020-01-28","close":38842.4883},{"date":"2020-01-29","close":39273.0039},{"date":"2020-01-30","close":39416.5156},{"date":"2020-01-31","close":38985.9922},{"date":"2020-02-03","close":39320.8438},{"date":"2020-02-04","close":38890.3242},{"date":"2020-02-05","close":39177.3359},{"date":"2020-02-06","close":39368.6797},{"date":"2020-02-07","close":39416.5156},{"date":"2020-02-10","close":39320.8438},{"date":"2020-02-11","close":39416.5156},{"date":"2020-02-12","close":39225.1719},{"date":"2020-02-13","close":39033.8281},{"date":"2020-02-14","close":39273.0039},{"date":"2020-02-17","close":39320.8438},{"date":"2020-02-18","close":39033.8281},{"date":"2020-02-19","close":38555.4805},{"date":"2020-02-20","close":38794.6562},{"date":"2020-02-21","close":38890.3242},{"date":"2020-02-24","close":38077.1211},{"date":"2020-02-25","close":39081.6641},{"date":"2020-02-26","close":38938.1562},{"date":"2020-02-27","close":38842.4883},{"date":"2020-02-28","close":38794.6562},{"date":"2020-03-02","close":38555.4805},{"date":"2020-03-03","close":38890.3242},{"date":"2020-03-04","close":39129.5039},{"date":"2020-03-05","close":39320.8438},{"date":"2020-03-06","close":39273.0039},{"date":"2020-03-09","close":39273.0039},{"date":"2020-03-10","close":38985.9922},{"date":"2020-03-11","close":38938.1562},{"date":"2020-03-12","close":38938.1562},{"date":"2020-03-13","close":37837.9414},{"date":"2020-03-16","close":38077.1211},{"date":"2020-03-17","close":37598.7656},{"date":"2020-03-18","close":37024.7344},{"date":"2020-03-19","close":35254.8203},{"date":"2020-03-20","close":36211.5352},{"date":"2020-03-23","close":35733.1758},{"date":"2020-03-24","close":36355.0352},{"date":"2020-03-25","close":36163.6914},{"date":"2020-03-26","close":36307.1992},{"date":"2020-03-27","close":38316.3008},{"date":"2020-03-30","close":38124.957},{"date":"2020-03-31","close":38890.3242},{"date":"2020-04-01","close":38364.1289},{"date":"2020-04-02","close":38316.3008},{"date":"2020-04-03","close":38603.3125},{"date":"2020-04-06","close":38651.1445},{"date":"2020-04-07","close":39225.1719},{"date":"2020-04-08","close":39416.5156},{"date":"2020-04-09","close":40564.5703},{"date":"2020-04-10","close":40038.3711},{"date":"2020-04-13","close":38794.6562},{"date":"2020-04-14","close":39225.1719},{"date":"2020-04-16","close":39416.5156},{"date":"2020-04-17","close":39799.2031},{"date":"2020-04-20","close":40373.2305},{"date":"2020-04-21","close":40086.2148},{"date":"2020-04-22","close":40421.0586},{"date":"2020-04-23","close":40468.8945},{"date":"2020-04-24","close":40421.0586},{"date":"2020-04-27","close":40373.2305},{"date":"2020-04-28","close":40229.7148},{"date":"2020-04-29","close":39847.0352},{"date":"2020-05-04","close":39990.5391},{"date":"2020-05-06","close":39847.0352},{"date":"2020-05-07","close":40134.0469},{"date":"2020-05-08","close":40229.7148},{"date":"2020-05-11","close":40181.8789},{"date":"2020-05-12","close":40038.3711},{"date":"2020-05-13","close":40086.2148},{"date":"2020-05-14","close":40373.2305},{"date":"2020-05-15","close":41903.9688},{"date":"2020-05-18","close":43339.0312},{"date":"2020-05-19","close":43626.0391},{"date":"2020-05-20","close":43147.6875},{"date":"2020-05-21","close":42860.6758},{"date":"2020-05-22","close":42525.8242},{"date":"2020-05-25","close":42382.3203},{"date":"2020-05-26","close":42477.9883},{"date":"2020-05-27","close":42382.3203},{"date":"2020-05-28","close":42382.3203},{"date":"2020-05-29","close":42334.4844},{"date":"2020-06-01","close":41856.1289},{"date":"2020-06-02","close":41664.7891},{"date":"2020-06-03","close":41999.6367},{"date":"2020-06-04","close":42047.4727},{"date":"2020-06-05","close":42190.9805},{"date":"2020-06-08","close":41903.9688},{"date":"2020-06-09","close":41521.2812},{"date":"2020-06-10","close":41377.7695},{"date":"2020-06-11","close":41473.4453},{"date":"2020-06-12","close":41712.625},{"date":"2020-06-15","close":41042.9258},{"date":"2020-06-16","close":41473.4453},{"date":"2020-06-17","close":41569.1133},{"date":"2020-06-18","close":42095.3086},{"date":"2020-06-19","close":45061.1133},{"date":"2020-06-22","close":46926.6992},{"date":"2020-06-23","close":45682.9727},{"date":"2020-06-24","close":44343.5742},{"date":"2020-06-25","close":43052.0156},{"date":"2020-06-26","close":43434.7031},{"date":"2020-06-29","close":42525.8242},{"date":"2020-06-30","close":42765.0039},{"date":"2020-07-01","close":43052.0156},{"date":"2020-07-02","close":43339.0312},{"date":"2020-07-03","close":43817.3867},{"date":"2020-07-06","close":44152.2383},{"date":"2020-07-07","close":44965.4414},{"date":"2020-07-08","close":45922.1523},{"date":"2020-07-09","close":45682.9727},{"date":"2020-07-10","close":45204.6211},{"date":"2020-07-13","close":44869.7656},{"date":"2020-07-14","close":44391.4141},{"date":"2020-07-15","close":44678.4297},{"date":"2020-07-16","close":44678.4297},{"date":"2020-07-17","close":44774.0977},{"date":"2020-07-20","close":44965.4414},{"date":"2020-07-21","close":44582.7539},{"date":"2020-07-22","close":44774.0977},{"date":"2020-07-23","close":44774.0977},{"date":"2020-07-24","close":44917.6094},{"date":"2020-07-27","close":45491.6289},{"date":"2020-07-28","close":44965.4414},{"date":"2020-07-29","close":44917.6094},{"date":"2020-07-30","close":45013.2773},{"date":"2020-07-31","close":45491.6289},{"date":"2020-08-03","close":45969.9883},{"date":"2020-08-04","close":46974.5391},{"date":"2020-08-05","close":46974.5391},{"date":"2020-08-06","close":46831.0273},{"date":"2020-08-07","close":47405.0586},{"date":"2020-08-10","close":47596.3984},{"date":"2020-08-11","close":48409.6016},{"date":"2020-08-12","close":48983.625},{"date":"2020-08-13","close":52523.4609},{"date":"2020-08-14","close":52619.1367},{"date":"2020-08-18","close":48696.6133},{"date":"2020-08-19","close":48600.9453},{"date":"2020-08-20","close":47931.2461},{"date":"2020-08-21","close":48313.9336},{"date":"2020-08-24","close":48313.9336},{"date":"2020-08-25","close":50131.6797},{"date":"2020-08-26","close":50418.6953},{"date":"2020-08-27","close":49366.3125},{"date":"2020-08-28","close":50227.3477},{"date":"2020-08-31","close":49748.9961},{"date":"2020-09-01","close":49748.9961},{"date":"2020-09-02","close":50131.6797},{"date":"2020-09-03","close":50418.6953},{"date":"2020-09-04","close":50227.3477},{"date":"2020-09-07","close":50705.707},{"date":"2020-09-08","close":51184.0664},{"date":"2020-09-09","close":51184.0664},{"date":"2020-09-10","close":52619.1367},{"date":"2020-09-11","close":54054.1992},{"date":"2020-09-14","close":55202.2539},{"date":"2020-09-15","close":56637.3164},{"date":"2020-09-16","close":54723.9023},{"date":"2020-09-17","close":54532.5547},{"date":"2020-09-18","close":55010.918},{"date":"2020-09-21","close":53862.8555},{"date":"2020-09-22","close":53097.4883},{"date":"2020-09-23","close":52906.1484},{"date":"2020-09-24","close":53097.4883},{"date":"2020-09-25","close":51662.4219},{"date":"2020-09-28","close":51184.0664},{"date":"2020-09-29","close":53097.4883},{"date":"2020-10-05","close":52332.1211},{"date":"2020-10-06","close":52140.7812},{"date":"2020-10-07","close":53001.8164},{"date":"2020-10-08","close":52714.8047},{"date":"2020-10-12","close":52140.7812},{"date":"2020-10-13","close":51662.4219},{"date":"2020-10-14","close":52906.1484},{"date":"2020-10-15","close":54149.8711},{"date":"2020-10-16","close":55010.918},{"date":"2020-10-19","close":55680.6094},{"date":"2020-10-20","close":55202.2539},{"date":"2020-10-21","close":55871.9492},{"date":"2020-10-22","close":57498.3633},{"date":"2020-10-23","close":59698.8008},{"date":"2020-10-26","close":59985.8086},{"date":"2020-10-27","close":60177.1562},{"date":"2020-10-28","close":59794.4727},{"date":"2020-10-29","close":58742.0898},{"date":"2020-10-30","close":58359.4023},{"date":"2020-11-02","close":58168.0547},{"date":"2020-11-03","close":58263.7305},{"date":"2020-11-04","close":58359.4023},{"date":"2020-11-05","close":58359.4023},{"date":"2020-11-06","close":61038.1992},{"date":"2020-11-09","close":62377.5898},{"date":"2020-11-10","close":63908.332},{"date":"2020-11-11","close":66300.1094},{"date":"2020-11-12","close":66108.7656},{"date":"2020-11-13","close":66395.7891},{"date":"2020-11-16","close":68022.1953},{"date":"2020-11-17","close":67256.8125},{"date":"2020-11-18","close":67065.4766},{"date":"2020-11-19","close":66491.4531},{"date":"2020-11-20","close":66491.4531},{"date":"2020-11-23","close":66395.7891},{"date":"2020-11-24","close":66587.1328},{"date":"2020-11-25","close":66013.1016},{"date":"2020-11-26","close":64482.3555},{"date":"2020-11-27","close":64960.707},{"date":"2020-11-30","close":64673.6914},{"date":"2020-12-01","close":64386.6914},{"date":"2020-12-02","close":65821.7578},{"date":"2020-12-03","close":66108.7656},{"date":"2020-12-04","close":66395.7891},{"date":"2020-12-07","close":67065.4766},{"date":"2020-12-08","close":67830.8516},{"date":"2020-12-09","close":68117.8594},{"date":"2020-12-10","close":67926.5234},{"date":"2020-12-11","close":69552.9219},{"date":"2020-12-14","close":71466.3516},{"date":"2020-12-15","close":72136.0469},{"date":"2020-12-16","close":71944.7031},{"date":"2020-12-17","close":70509.6406},{"date":"2020-12-18","close":71083.6641},{"date":"2020-12-21","close":72136.0469},{"date":"2020-12-22","close":72040.375},{"date":"2020-12-23","close":71370.6797},{"date":"2020-12-24","close":71849.0312},{"date":"2020-12-28","close":72710.0703},{"date":"2020-12-29","close":73673.1172},{"date":"2020-12-30","close":74443.5547},{"date":"2021-01-04","close":77910.5234},{"date":"2021-01-05","close":78584.6641},{"date":"2021-01-06","close":80318.1484},{"date":"2021-01-07","close":81859.0156},{"date":"2021-01-08","close":78584.6641},{"date":"2021-01-11","close":78584.6641},{"date":"2021-01-12","close":77043.7812},{"date":"2021-01-13","close":76947.4844},{"date":"2021-01-14","close":76851.1719},{"date":"2021-01-15","close":75888.1328},{"date":"2021-01-18","close":73769.4219},{"date":"2021-01-19","close":74154.6484},{"date":"2021-01-20","close":75695.5234},{"date":"2021-01-21","close":76658.5703},{"date":"2021-01-22","close":75117.6875},{"date":"2021-01-25","close":74154.6484},{"date":"2021-01-26","close":72902.6875},{"date":"2021-01-27","close":71747.0234},{"date":"2021-01-28","close":69532.0156},{"date":"2021-01-29","close":69146.8047},{"date":"2021-02-01","close":68857.8828},{"date":"2021-02-02","close":69339.3984},{"date":"2021-02-03","close":70687.6719},{"date":"2021-02-04","close":69820.9453},{"date":"2021-02-05","close":70302.4531},{"date":"2021-02-08","close":70013.5469},{"date":"2021-02-09","close":69628.3125},{"date":"2021-02-10","close":70206.1484},{"date":"2021-02-15","close":70495.0625},{"date":"2021-02-16","close":70783.9766},{"date":"2021-02-17","close":70687.6719},{"date":"2021-02-18","close":73191.6016},{"date":"2021-02-19","close":73384.2031},{"date":"2021-02-22","close":73769.4219},{"date":"2021-02-23","close":73287.8984},{"date":"2021-02-24","close":71072.8984},{"date":"2021-02-25","close":71265.5},{"date":"2021-02-26","close":70013.5469},{"date":"2021-03-02","close":71361.8047},{"date":"2021-03-03","close":72710.0703},{"date":"2021-03-04","close":73673.1172},{"date":"2021-03-05","close":73384.2031},{"date":"2021-03-08","close":72902.6875},{"date":"2021-03-09","close":72228.5469},{"date":"2021-03-10","close":72517.4688},{"date":"2021-03-11","close":73865.7266},{"date":"2021-03-12","close":76947.4844},{"date":"2021-03-15","close":82340.5547},{"date":"2021-03-16","close":87444.6953},{"date":"2021-03-17","close":86963.1719},{"date":"2021-03-18","close":87926.2266},{"date":"2021-03-19","close":93608.2031},{"date":"2021-03-22","close":98712.3594},{"date":"2021-03-23","close":105453.6719},{"date":"2021-03-24","close":115084.1562},{"date":"2021-03-25","close":127603.7656},{"date":"2021-03-26","close":153124.5469},{"date":"2021-03-29","close":116047.1953},{"date":"2021-03-30","close":112676.5391},{"date":"2021-03-31","close":107861.2969},{"date":"2021-04-01","close":116047.1953},{"date":"2021-04-02","close":112676.5391},{"date":"2021-04-05","close":111231.9688},{"date":"2021-04-06","close":107861.2969},{"date":"2021-04-07","close":105453.6719},{"date":"2021-04-08","close":103046.0703},{"date":"2021-04-09","close":120380.9141},{"date":"2021-04-12","close":132419.0},{"date":"2021-04-13","close":127122.2422},{"date":"2021-04-14","close":131455.9531},{"date":"2021-04-15","close":128566.8203},{"date":"2021-04-16","close":127603.7656},{"date":"2021-04-19","close":125196.1484},{"date":"2021-04-20","close":125196.1484},{"date":"2021-04-21","close":124233.1016},{"date":"2021-04-22","close":122307.0156},{"date":"2021-04-23","close":121343.9609},{"date":"2021-04-26","close":122307.0156},{"date":"2021-04-27","close":120380.9141},{"date":"2021-04-28","close":114121.1094},{"date":"2021-04-29","close":113639.5859},{"date":"2021-04-30","close":119899.3984},{"date":"2021-05-03","close":116528.7188},{"date":"2021-05-04","close":117491.7812},{"date":"2021-05-06","close":118454.8281},{"date":"2021-05-07","close":117491.7812},{"date":"2021-05-10","close":116047.1953},{"date":"2021-05-11","close":117010.25},{"date":"2021-05-12","close":116047.1953},{"date":"2021-05-13","close":117010.25},{"date":"2021-05-14","close":120862.4453},{"date":"2021-05-17","close":123270.0547},{"date":"2021-05-18","close":121825.4844},{"date":"2021-05-20","close":120862.4453},{"date":"2021-05-21","close":119417.8672},{"date":"2021-05-24","close":116047.1953},{"date":"2021-05-25","close":118454.8281},{"date":"2021-05-26","close":118936.3438},{"date":"2021-05-27","close":122307.0156},{"date":"2021-05-28","close":122307.0156},{"date":"2021-05-31","close":118936.3438},{"date":"2021-06-01","close":118936.3438},{"date":"2021-06-02","close":119899.3984},{"date":"2021-06-03","close":119417.8672},{"date":"2021-06-04","close":119417.8672},{"date":"2021-06-07","close":121343.9609},{"date":"2021-06-08","close":121825.4844},{"date":"2021-06-09","close":121825.4844},{"date":"2021-06-10","close":121825.4844},{"date":"2021-06-11","close":123270.0547},{"date":"2021-06-14","close":121825.4844},{"date":"2021-06-15","close":121343.9609},{"date":"2021-06-16","close":123270.0547},{"date":"2021-06-17","close":122788.5312},{"date":"2021-06-18","close":123270.0547},{"date":"2021-06-21","close":121343.9609},{"date":"2021-06-22","close":120862.4453},{"date":"2021-06-23","close":119899.3984},{"date":"2021-06-24","close":118454.8281},{"date":"2021-06-25","close":118454.8281},{"date":"2021-06-28","close":120862.4453},{"date":"2021-06-29","close":119899.3984},{"date":"2021-06-30","close":120380.9141},{"date":"2021-07-01","close":119417.8672},{"date":"2021-07-02","close":119417.8672},{"date":"2021-07-05","close":119899.3984},{"date":"2021-07-06","close":119899.3984},{"date":"2021-07-07","close":123270.0547},{"date":"2021-07-08","close":123270.0547},{"date":"2021-07-09","close":120380.9141},{"date":"2021-07-12","close":120862.4453},{"date":"2021-07-13","close":122788.5312},{"date":"2021-07-14","close":123751.5859},{"date":"2021-07-15","close":125196.1484},{"date":"2021-07-16","close":124714.625},{"date":"2021-07-19","close":125677.6797},{"date":"2021-07-20","close":124233.1016},{"date":"2021-07-21","close":121825.4844},{"date":"2021-07-22","close":119899.3984},{"date":"2021-07-23","close":120862.4453},{"date":"2021-07-26","close":120380.9141},{"date":"2021-07-27","close":121343.9609},{"date":"2021-07-28","close":122788.5312},{"date":"2021-07-29","close":124714.625},{"date":"2021-07-30","close":124714.625},{"date":"2021-08-02","close":122307.0156},{"date":"2021-08-03","close":122788.5312},{"date":"2021-08-04","close":122788.5312},{"date":"2021-08-05","close":122788.5312},{"date":"2021-08-06","close":124714.625},{"date":"2021-08-09","close":123751.5859},{"date":"2021-08-10","close":124233.1016},{"date":"2021-08-11","close":122788.5312},{"date":"2021-08-12","close":123270.0547},{"date":"2021-08-13","close":125196.1484},{"date":"2021-08-17","close":125677.6797},{"date":"2021-08-18","close":125677.6797},{"date":"2021-08-19","close":123270.0547},{"date":"2021-08-20","close":122788.5312},{"date":"2021-08-23","close":121825.4844},{"date":"2021-08-24","close":124233.1016},{"date":"2021-08-25","close":124233.1016},{"date":"2021-08-26","close":124233.1016},{"date":"2021-08-27","close":123751.5859},{"date":"2021-08-30","close":122307.0156},{"date":"2021-08-31","close":124714.625},{"date":"2021-09-01","close":125196.1484},{"date":"2021-09-02","close":124714.625},{"date":"2021-09-03","close":122788.5312},{"date":"2021-09-06","close":122788.5312},{"date":"2021-09-07","close":122788.5312},{"date":"2021-09-08","close":122307.0156},{"date":"2021-09-09","close":120862.4453},{"date":"2021-09-10","close":124233.1016},{"date":"2021-09-13","close":123270.0547},{"date":"2021-09-14","close":123751.5859},{"date":"2021-09-15","close":122788.5312},{"date":"2021-09-16","close":124233.1016},{"date":"2021-09-17","close":124714.625},{"date":"2021-09-23","close":124714.625},{"date":"2021-09-24","close":126159.2031},{"date":"2021-09-27","close":126159.2031},{"date":"2021-09-28","close":123270.0547},{"date":"2021-09-29","close":124233.1016},{"date":"2021-09-30","close":123270.0547},{"date":"2021-10-01","close":122307.0156},{"date":"2021-10-05","close":117973.2969},{"date":"2021-10-06","close":119417.8672},{"date":"2021-10-07","close":121825.4844},{"date":"2021-10-08","close":124714.625},{"date":"2021-10-12","close":125196.1484},{"date":"2021-10-13","close":128085.3047},{"date":"2021-10-14","close":142531.0},{"date":"2021-10-15","close":137715.7656},{"date":"2021-10-18","close":137234.2656},{"date":"2021-10-19","close":139641.8906},{"date":"2021-10-20","close":134826.6406},{"date":"2021-10-21","close":131455.9531},{"date":"2021-10-22","close":132419.0},{"date":"2021-10-25","close":136271.1719},{"date":"2021-10-26","close":132419.0},{"date":"2021-10-27","close":133382.0625},{"date":"2021-10-28","close":134826.6406},{"date":"2021-10-29","close":133863.5781},{"date":"2021-11-01","close":134826.6406},{"date":"2021-11-02","close":135789.6719},{"date":"2021-11-03","close":136752.7344},{"date":"2021-11-04","close":137234.2656},{"date":"2021-11-05","close":137234.2656},{"date":"2021-11-08","close":136752.7344},{"date":"2021-11-09","close":136752.7344},{"date":"2021-11-10","close":136271.1719},{"date":"2021-11-11","close":133863.5781},{"date":"2021-11-12","close":135789.6719},{"date":"2021-11-15","close":140123.3906},{"date":"2021-11-16","close":141086.4375},{"date":"2021-11-17","close":137715.7656},{"date":"2021-11-18","close":133863.5781},{"date":"2021-11-19","close":135789.6719},{"date":"2021-11-22","close":134826.6406},{"date":"2021-11-23","close":135789.6719},{"date":"2021-11-24","close":136271.1719},{"date":"2021-11-25","close":135308.1406},{"date":"2021-11-26","close":136752.7344},{"date":"2021-11-29","close":138197.2812},{"date":"2021-11-30","close":137715.7656},{"date":"2021-12-01","close":137234.2656},{"date":"2021-12-02","close":137715.7656},{"date":"2021-12-03","close":138678.7969},{"date":"2021-12-06","close":138678.7969},{"date":"2021-12-07","close":137715.7656},{"date":"2021-12-08","close":138197.2812},{"date":"2021-12-09","close":143012.5312},{"date":"2021-12-10","close":140604.9062},{"date":"2021-12-13","close":140604.9062},{"date":"2021-12-14","close":140604.9062},{"date":"2021-12-15","close":140604.9062},{"date":"2021-12-16","close":140604.9062},{"date":"2021-12-17","close":142531.0},{"date":"2021-12-20","close":143975.5781},{"date":"2021-12-21","close":143975.5781},{"date":"2021-12-22","close":142531.0},{"date":"2021-12-23","close":141086.4375},{"date":"2021-12-24","close":144457.0938},{"date":"2021-12-27","close":145420.1406},{"date":"2021-12-28","close":143494.0469},{"date":"2021-12-29","close":147842.3594},{"date":"2021-12-30","close":146392.9219},{"date":"2022-01-03","close":150000.0},{"date":"2022-01-04","close":143977.1875},{"date":"2022-01-05","close":142527.7656},{"date":"2022-01-06","close":141561.4688},{"date":"2022-01-07","close":143010.9062},{"date":"2022-01-10","close":141078.3125},{"date":"2022-01-11","close":142527.7656},{"date":"2022-01-12","close":143977.1875},{"date":"2022-01-13","close":143494.0469},{"date":"2022-01-14","close":142527.7656},{"date":"2022-01-17","close":141561.4688},{"date":"2022-01-18","close":140112.0469},{"date":"2022-01-19","close":137213.1719},{"date":"2022-01-20","close":138662.5938},{"date":"2022-01-21","close":136730.0156},{"date":"2022-01-24","close":133348.0},{"date":"2022-01-25","close":130449.1328},{"date":"2022-01-26","close":130449.1328},{"date":"2022-01-27","close":134314.2812},{"date":"2022-01-28","close":138179.4531},{"date":"2022-02-03","close":137696.3281},{"date":"2022-02-04","close":137213.1719},{"date":"2022-02-07","close":133831.1562},{"date":"2022-02-08","close":133831.1562},{"date":"2022-02-09","close":133831.1562},{"date":"2022-02-10","close":131898.5625},{"date":"2022-02-11","close":132381.7344},{"date":"2022-02-14","close":131415.4375},{"date":"2022-02-15","close":130932.2891},{"date":"2022-02-16","close":130932.2891},{"date":"2022-02-17","close":130932.2891},{"date":"2022-02-18","close":136246.875},{"date":"2022-02-21","close":136246.875},{"date":"2022-02-22","close":136246.875},{"date":"2022-02-23","close":136246.875},{"date":"2022-02-24","close":136246.875},{"date":"2022-02-25","close":135763.7188},{"date":"2022-02-28","close":135763.7188},{"date":"2022-03-02","close":135763.7188},{"date":"2022-03-03","close":134797.4531},{"date":"2022-03-04","close":134797.4531},{"date":"2022-03-07","close":132381.7344},{"date":"2022-03-08","close":131898.5625},{"date":"2022-03-10","close":131898.5625},{"date":"2022-03-11","close":134314.2812},{"date":"2022-03-14","close":134314.2812},{"date":"2022-03-15","close":128516.5625},{"date":"2022-03-16","close":128516.5625},{"date":"2022-03-17","close":134797.4531},{"date":"2022-03-18","close":134797.4531},{"date":"2022-03-21","close":134797.4531},{"date":"2022-03-22","close":135280.5938},{"date":"2022-03-23","close":136730.0156},{"date":"2022-03-24","close":135763.7188},{"date":"2022-03-25","close":135280.5938},{"date":"2022-03-28","close":136730.0156},{"date":"2022-03-29","close":136246.875},{"date":"2022-03-30","close":135280.5938},{"date":"2022-03-31","close":136730.0156},{"date":"2022-04-01","close":136246.875},{"date":"2022-04-04","close":133831.1562},{"date":"2022-04-05","close":137213.1719},{"date":"2022-04-06","close":137696.3281},{"date":"2022-04-07","close":142527.7656},{"date":"2022-04-08","close":142044.625},{"date":"2022-04-11","close":142527.7656},{"date":"2022-04-12","close":139628.8906},{"date":"2022-04-13","close":140595.1719},{"date":"2022-04-14","close":141561.4688},{"date":"2022-04-15","close":142044.625},{"date":"2022-04-18","close":142044.625},{"date":"2022-04-19","close":142044.625},{"date":"2022-04-20","close":139145.7344},{"date":"2022-04-21","close":138662.5938},{"date":"2022-04-22","close":140112.0469},{"date":"2022-04-25","close":138662.5938},{"date":"2022-04-26","close":136730.0156},{"date":"2022-04-27","close":137213.1719},{"date":"2022-04-28","close":134797.4531},{"date":"2022-04-29","close":134797.4531},{"date":"2022-05-02","close":133831.1562},{"date":"2022-05-03","close":133348.0},{"date":"2022-05-04","close":136730.0156},{"date":"2022-05-06","close":135280.5938},{"date":"2022-05-09","close":142000.0},{"date":"2022-05-10","close":133831.1562},{"date":"2022-05-11","close":135280.5938},{"date":"2022-05-12","close":133348.0},{"date":"2022-05-13","close":134314.2812},{"date":"2022-05-16","close":130449.1328},{"date":"2022-05-17","close":133348.0},{"date":"2022-05-18","close":132864.8594},{"date":"2022-05-19","close":133348.0},{"date":"2022-05-20","close":133831.1562},{"date":"2022-05-23","close":131898.5625},{"date":"2022-05-24","close":129966.0078},{"date":"2022-05-25","close":128033.4062},{"date":"2022-05-26","close":128999.7031},{"date":"2022-05-27","close":128033.4062},{"date":"2022-05-30","close":128033.4062},{"date":"2022-05-31","close":130932.2891},{"date":"2022-06-02","close":127550.2656},{"date":"2022-06-03","close":131415.4375},{"date":"2022-06-07","close":134797.4531},{"date":"2022-06-08","close":135280.5938},{"date":"2022-06-09","close":134314.2812},{"date":"2022-06-10","close":133348.0},{"date":"2022-06-13","close":133348.0},{"date":"2022-06-14","close":131898.5625},{"date":"2022-06-15","close":131898.5625},{"date":"2022-06-16","close":130932.2891},{"date":"2022-06-17","close":130932.2891},{"date":"2022-06-20","close":128516.5625},{"date":"2022-06-21","close":131898.5625},{"date":"2022-06-22","close":132381.7344},{"date":"2022-06-23","close":130932.2891},{"date":"2022-06-24","close":131415.4375},{"date":"2022-06-27","close":131898.5625},{"date":"2022-06-28","close":129482.8516},{"date":"2022-06-29","close":129966.0078},{"date":"2022-06-30","close":131898.5625},{"date":"2022-07-01","close":130449.1328},{"date":"2022-07-04","close":129966.0078},{"date":"2022-07-05","close":128999.7031},{"date":"2022-07-06","close":129482.8516},{"date":"2022-07-07","close":129482.8516},{"date":"2022-07-08","close":128033.4062},{"date":"2022-07-11","close":127067.1172},{"date":"2022-07-12","close":126583.9766},{"date":"2022-07-13","close":127550.2656},{"date":"2022-07-14","close":127550.2656},{"date":"2022-07-15","close":126100.8359},{"date":"2022-07-18","close":128033.4062},{"date":"2022-07-19","close":128516.5625},{"date":"2022-07-20","close":128999.7031},{"date":"2022-07-21","close":128033.4062},{"date":"2022-07-22","close":128516.5625},{"date":"2022-07-25","close":128033.4062},{"date":"2022-07-26","close":128033.4062},{"date":"2022-07-27","close":127550.2656},{"date":"2022-07-28","close":127550.2656},{"date":"2022-07-29","close":127550.2656},{"date":"2022-08-01","close":127550.2656},{"date":"2022-08-02","close":127067.1172},{"date":"2022-08-03","close":129482.8516},{"date":"2022-08-04","close":129482.8516},{"date":"2022-08-05","close":131415.4375},{"date":"2022-08-08","close":131415.4375},{"date":"2022-08-09","close":131415.4375},{"date":"2022-08-10","close":131898.5625},{"date":"2022-08-11","close":131415.4375},{"date":"2022-08-12","close":131415.4375},{"date":"2022-08-16","close":130932.2891},{"date":"2022-08-17","close":130932.2891},{"date":"2022-08-18","close":132381.7344},{"date":"2022-08-19","close":132381.7344},{"date":"2022-08-22","close":132381.7344},{"date":"2022-08-23","close":130449.1328},{"date":"2022-08-24","close":130932.2891},{"date":"2022-08-25","close":130932.2891},{"date":"2022-08-26","close":129482.8516},{"date":"2022-08-29","close":129482.8516},{"date":"2022-08-30","close":126583.9766},{"date":"2022-08-31","close":126100.8359},{"date":"2022-09-01","close":126583.9766},{"date":"2022-09-02","close":125134.5391},{"date":"2022-09-05","close":127550.2656},{"date":"2022-09-06","close":126100.8359},{"date":"2022-09-07","close":128999.7031},{"date":"2022-09-08","close":127067.1172},{"date":"2022-09-13","close":127067.1172},{"date":"2022-09-14","close":127550.2656},{"date":"2022-09-15","close":128033.4062},{"date":"2022-09-16","close":127067.1172},{"date":"2022-09-19","close":126100.8359},{"date":"2022-09-20","close":127550.2656},{"date":"2022-09-21","close":127067.1172},{"date":"2022-09-22","close":128033.4062},{"date":"2022-09-23","close":127550.2656},{"date":"2022-09-26","close":126100.8359},{"date":"2022-09-27","close":126100.8359},{"date":"2022-09-28","close":125134.5391},{"date":"2022-09-29","close":125134.5391},{"date":"2022-09-30","close":124651.3984},{"date":"2022-10-04","close":124168.25},{"date":"2022-10-05","close":124168.25},{"date":"2022-10-06","close":123201.9609},{"date":"2022-10-07","close":123201.9609},{"date":"2022-10-11","close":123685.1016},{"date":"2022-10-12","close":123201.9609},{"date":"2022-10-13","close":122235.6719},{"date":"2022-10-14","close":122718.8203},{"date":"2022-10-17","close":122235.6719},{"date":"2022-10-18","close":122235.6719},{"date":"2022-10-19","close":122235.6719},{"date":"2022-10-20","close":122235.6719},{"date":"2022-10-21","close":120303.0938},{"date":"2022-10-24","close":118853.6562},{"date":"2022-10-25","close":115471.6484},{"date":"2022-10-26","close":114505.3516},{"date":"2022-10-27","close":112089.6328},{"date":"2022-10-28","close":110640.1953},{"date":"2022-10-31","close":111123.3281},{"date":"2022-11-01","close":112089.6328},{"date":"2022-11-02","close":111123.3281},{"date":"2022-11-03","close":106775.0312},{"date":"2022-11-04","close":106291.8906},{"date":"2022-11-07","close":104359.3047},{"date":"2022-11-08","close":103393.0234},{"date":"2022-11-09","close":105325.6016},{"date":"2022-11-10","close":106291.8906},{"date":"2022-11-11","close":107741.3203},{"date":"2022-11-14","close":108707.6172},{"date":"2022-11-15","close":108707.6172},{"date":"2022-11-16","close":108707.6172},{"date":"2022-11-17","close":108224.4609},{"date":"2022-11-18","close":108224.4609},{"date":"2022-11-21","close":107741.3203},{"date":"2022-11-22","close":106291.8906},{"date":"2022-11-23","close":105325.6016},{"date":"2022-11-24","close":105808.7422},{"date":"2022-11-25","close":107258.1875},{"date":"2022-11-28","close":107741.3203},{"date":"2022-11-29","close":108224.4609},{"date":"2022-11-30","close":108707.6172},{"date":"2022-12-01","close":108707.6172},{"date":"2022-12-02","close":108707.6172},{"date":"2022-12-05","close":108707.6172},{"date":"2022-12-06","close":107258.1875},{"date":"2022-12-07","close":108224.4609},{"date":"2022-12-08","close":110157.0469},{"date":"2022-12-09","close":109190.75},{"date":"2022-12-12","close":108224.4609},{"date":"2022-12-13","close":108224.4609},{"date":"2022-12-14","close":108224.4609},{"date":"2022-12-15","close":108707.6172},{"date":"2022-12-16","close":108707.6172},{"date":"2022-12-19","close":108224.4609},{"date":"2022-12-20","close":106775.0312},{"date":"2022-12-21","close":107258.1875},{"date":"2022-12-22","close":107258.1875},{"date":"2022-12-23","close":104359.3047},{"date":"2022-12-26","close":100977.2969},{"date":"2022-12-27","close":106291.8906},{"date":"2022-12-28","close":106972.625},{"date":"2022-12-29","close":106972.625},{"date":"2023-01-02","close":106972.625},{"date":"2023-01-03","close":106972.625},{"date":"2023-01-04","close":104541.4219},{"date":"2023-01-05","close":103568.9531},{"date":"2023-01-06","close":101137.75},{"date":"2023-01-09","close":100651.5156},{"date":"2023-01-10","close":96372.6016},{"date":"2023-01-11","close":97734.0703},{"date":"2023-01-12","close":98220.3125},{"date":"2023-01-13","close":98706.5625},{"date":"2023-01-16","close":98220.3125},{"date":"2023-01-17","close":98706.5625},{"date":"2023-01-18","close":98706.5625},{"date":"2023-01-19","close":96956.0938},{"date":"2023-01-20","close":97734.0703},{"date":"2023-01-25","close":97831.3281},{"date":"2023-01-26","close":97053.3359},{"date":"2023-01-27","close":97442.3359},{"date":"2023-01-30","close":97539.5859},{"date":"2023-01-31","close":96956.0938},{"date":"2023-02-01","close":97247.8359},{"date":"2023-02-02","close":97150.5938},{"date":"2023-02-03","close":97247.8359},{"date":"2023-02-06","close":97636.8359},{"date":"2023-02-07","close":97831.3281},{"date":"2023-02-08","close":98220.3125},{"date":"2023-02-09","close":98512.0625},{"date":"2023-02-10","close":97442.3359},{"date":"2023-02-13","close":97636.8359},{"date":"2023-02-14","close":97247.8359},{"date":"2023-02-15","close":96956.0938},{"date":"2023-02-16","close":97928.5703},{"date":"2023-02-17","close":98123.0703},{"date":"2023-02-20","close":98220.3125},{"date":"2023-02-21","close":99970.7812},{"date":"2023-02-22","close":97831.3281},{"date":"2023-02-23","close":98220.3125},{"date":"2023-02-24","close":98609.3047},{"date":"2023-02-27","close":98025.8203},{"date":"2023-02-28","close":98123.0703},{"date":"2023-03-02","close":98123.0703},{"date":"2023-03-03","close":98123.0703},{"date":"2023-03-06","close":98123.0703},{"date":"2023-03-07","close":98901.0469},{"date":"2023-03-08","close":98609.3047},{"date":"2023-03-09","close":97928.5703},{"date":"2023-03-10","close":98803.8047},{"date":"2023-03-13","close":98123.0703},{"date":"2023-03-14","close":96664.3516},{"date":"2023-03-15","close":97539.5859},{"date":"2023-03-16","close":97539.5859},{"date":"2023-03-17","close":97053.3359},{"date":"2023-03-20","close":97150.5938},{"date":"2023-03-21","close":96761.6016},{"date":"2023-03-22","close":97734.0703},{"date":"2023-03-23","close":96956.0938},{"date":"2023-03-24","close":97247.8359},{"date":"2023-03-27","close":95886.3594},{"date":"2023-03-28","close":96664.3516},{"date":"2023-03-29","close":96080.8672},{"date":"2023-03-30","close":96469.8594},{"date":"2023-03-31","close":96469.8594},{"date":"2023-04-03","close":96567.1016},{"date":"2023-04-04","close":96567.1016},{"date":"2023-04-05","close":97053.3359},{"date":"2023-04-06","close":97247.8359},{"date":"2023-04-07","close":97247.8359},{"date":"2023-04-10","close":97150.5938},{"date":"2023-04-11","close":97831.3281},{"date":"2023-04-12","close":97734.0703},{"date":"2023-04-13","close":97831.3281},{"date":"2023-04-14","close":97831.3281},{"date":"2023-04-17","close":97734.0703},{"date":"2023-04-18","close":97345.0859},{"date":"2023-04-19","close":97247.8359},{"date":"2023-04-20","close":97636.8359},{"date":"2023-04-21","close":97539.5859},{"date":"2023-04-24","close":97928.5703},{"date":"2023-04-25","close":98220.3125},{"date":"2023-04-26","close":98025.8203},{"date":"2023-04-27","close":97831.3281},{"date":"2023-04-28","close":98025.8203},{"date":"2023-05-02","close":98123.0703},{"date":"2023-05-03","close":97928.5703},{"date":"2023-05-04","close":97247.8359},{"date":"2023-05-08","close":97247.8359},{"date":"2023-05-09","close":97345.0859},{"date":"2023-05-10","close":97831.3281},{"date":"2023-05-11","close":97734.0703},{"date":"2023-05-12","close":97734.0703},{"date":"2023-05-15","close":97734.0703},{"date":"2023-05-16","close":97345.0859},{"date":"2023-05-17","close":97247.8359},{"date":"2023-05-18","close":97053.3359},{"date":"2023-05-19","close":97053.3359},{"date":"2023-05-22","close":96761.6016},{"date":"2023-05-23","close":96858.8516},{"date":"2023-05-24","close":96567.1016},{"date":"2023-05-25","close":96858.8516},{"date":"2023-05-26","close":96469.8594},{"date":"2023-05-30","close":96275.3594},{"date":"2023-05-31","close":96761.6016},{"date":"2023-06-01","close":96761.6016},{"date":"2023-06-02","close":96761.6016},{"date":"2023-06-05","close":96761.6016},{"date":"2023-06-07","close":96956.0938},{"date":"2023-06-08","close":96469.8594},{"date":"2023-06-09","close":96761.6016},{"date":"2023-06-12","close":96567.1016},{"date":"2023-06-13","close":96080.8672},{"date":"2023-06-14","close":95497.3828},{"date":"2023-06-15","close":95691.8672},{"date":"2023-06-16","close":96080.8672},{"date":"2023-06-19","close":95497.3828},{"date":"2023-06-20","close":95497.3828},{"date":"2023-06-21","close":95497.3828},{"date":"2023-06-22","close":95983.6172},{"date":"2023-06-23","close":95108.3906},{"date":"2023-06-26","close":94622.1484},{"date":"2023-06-27","close":95983.6172},{"date":"2023-06-28","close":96956.0938},{"date":"2023-06-29","close":97442.3359},{"date":"2023-06-30","close":97442.3359},{"date":"2023-07-03","close":97442.3359},{"date":"2023-07-04","close":97150.5938},{"date":"2023-07-05","close":97345.0859},{"date":"2023-07-06","close":97247.8359},{"date":"2023-07-07","close":97150.5938},{"date":"2023-07-10","close":96956.0938},{"date":"2023-07-11","close":95789.125},{"date":"2023-07-12","close":95594.625},{"date":"2023-07-13","close":96567.1016},{"date":"2023-07-14","close":96567.1016},{"date":"2023-07-17","close":95108.3906},{"date":"2023-07-18","close":96275.3594},{"date":"2023-07-19","close":95983.6172},{"date":"2023-07-20","close":95886.3594},{"date":"2023-07-21","close":95497.3828},{"date":"2023-07-24","close":95691.8672},{"date":"2023-07-25","close":95497.3828},{"date":"2023-07-26","close":94038.6641},{"date":"2023-07-27","close":93746.9141},{"date":"2023-07-28","close":93357.9297},{"date":"2023-07-31","close":92871.6875},{"date":"2023-08-01","close":92385.4453},{"date":"2023-08-02","close":94038.6641},{"date":"2023-08-03","close":93941.4141},{"date":"2023-08-04","close":93260.6797},{"date":"2023-08-07","close":93357.9297},{"date":"2023-08-08","close":92288.2031},{"date":"2023-08-09","close":91510.2188},{"date":"2023-08-10","close":91510.2188},{"date":"2023-08-11","close":91607.4688},{"date":"2023-08-14","close":91315.7109},{"date":"2023-08-16","close":91996.4453},{"date":"2023-08-17","close":91412.9688},{"date":"2023-08-18","close":91315.7109},{"date":"2023-08-21","close":90732.2344},{"date":"2023-08-22","close":90440.4922},{"date":"2023-08-23","close":89079.0234},{"date":"2023-08-24","close":89468.0156},{"date":"2023-08-25","close":89370.7656},{"date":"2023-08-28","close":88106.5391},{"date":"2023-08-29","close":87912.0469},{"date":"2023-08-30","close":87814.7969},{"date":"2023-08-31","close":87912.0469},{"date":"2023-09-01","close":87717.5547},{"date":"2023-09-04","close":87425.8047},{"date":"2023-09-05","close":87425.8047},{"date":"2023-09-06","close":86939.5703},{"date":"2023-09-07","close":86258.8359},{"date":"2023-09-08","close":86258.8359},{"date":"2023-09-11","close":86064.3359},{"date":"2023-09-12","close":85675.3438},{"date":"2023-09-13","close":81688.1875},{"date":"2023-09-14","close":83535.8906},{"date":"2023-09-15","close":84994.6094},{"date":"2023-09-18","close":83827.6328},{"date":"2023-09-19","close":84508.375},{"date":"2023-09-20","close":84508.375},{"date":"2023-09-21","close":86161.5859},{"date":"2023-09-22","close":86842.3203},{"date":"2023-09-25","close":87036.8125},{"date":"2023-09-26","close":86161.5859},{"date":"2023-09-27","close":86939.5703},{"date":"2023-10-04","close":86550.5781},{"date":"2023-10-05","close":86356.0781},{"date":"2023-10-06","close":86842.3203},{"date":"2023-10-10","close":86550.5781},{"date":"2023-10-11","close":86064.3359},{"date":"2023-10-12","close":84897.3594},{"date":"2023-10-13","close":84800.1172},{"date":"2023-10-16","close":84119.3828},{"date":"2023-10-17","close":82855.1562},{"date":"2023-10-18","close":82855.1562},{"date":"2023-10-19","close":81201.9453},{"date":"2023-10-20","close":81493.6953},{"date":"2023-10-23","close":81493.6953},{"date":"2023-10-24","close":81396.4375},{"date":"2023-10-25","close":80618.4609},{"date":"2023-10-26","close":81007.4453},{"date":"2023-10-27","close":81299.1953},{"date":"2023-10-30","close":81299.1953},{"date":"2023-10-31","close":81299.1953},{"date":"2023-11-01","close":81299.1953},{"date":"2023-11-02","close":81201.9453},{"date":"2023-11-03","close":81201.9453},{"date":"2023-11-06","close":81493.6953},{"date":"2023-11-07","close":81493.6953},{"date":"2023-11-08","close":80618.4609},{"date":"2023-11-09","close":80521.2109},{"date":"2023-11-10","close":83438.6484},{"date":"2023-11-13","close":83341.3984},{"date":"2023-11-14","close":83438.6484},{"date":"2023-11-15","close":84022.1328},{"date":"2023-11-16","close":82952.4062},{"date":"2023-11-17","close":81979.9297},{"date":"2023-11-20","close":82174.4219},{"date":"2023-11-21","close":81396.4375},{"date":"2023-11-22","close":80034.9688},{"date":"2023-11-23","close":78867.9922},{"date":"2023-11-24","close":78867.9922},{"date":"2023-11-27","close":78770.7578},{"date":"2023-11-28","close":79256.9844},{"date":"2023-11-29","close":79159.7422},{"date":"2023-11-30","close":77798.2656},{"date":"2023-12-01","close":77895.5156},{"date":"2023-12-04","close":77895.5156},{"date":"2023-12-05","close":77214.7812},{"date":"2023-12-06","close":77020.2891},{"date":"2023-12-07","close":77409.2812},{"date":"2023-12-08","close":77701.0234},{"date":"2023-12-11","close":77798.2656},{"date":"2023-12-12","close":77506.5234},{"date":"2023-12-13","close":77603.7812},{"date":"2023-12-14","close":76631.2969},{"date":"2023-12-15","close":77798.2656},{"date":"2023-12-18","close":77117.5312},{"date":"2023-12-19","close":76825.7891},{"date":"2023-12-20","close":76534.0469},{"date":"2023-12-21","close":77020.2891},{"date":"2023-12-22","close":76631.2969},{"date":"2023-12-26","close":77506.5234},{"date":"2023-12-27","close":77408.4219},{"date":"2023-12-28","close":77310.3125},{"date":"2024-01-02","close":77702.75},{"date":"2024-01-03","close":77114.0859},{"date":"2024-01-04","close":77310.3125},{"date":"2024-01-05","close":76427.3203},{"date":"2024-01-08","close":76525.4297},{"date":"2024-01-09","close":76427.3203},{"date":"2024-01-10","close":77015.9844},{"date":"2024-01-11","close":77114.0859},{"date":"2024-01-12","close":77997.0781},{"date":"2024-01-15","close":77506.5234},{"date":"2024-01-16","close":77898.9609},{"date":"2024-01-17","close":78781.9531},{"date":"2024-01-18","close":79174.3906},{"date":"2024-01-19","close":78880.0547},{"date":"2024-01-22","close":78880.0547},{"date":"2024-01-23","close":77997.0781},{"date":"2024-01-24","close":77408.4219},{"date":"2024-01-25","close":78095.1875},{"date":"2024-01-26","close":76525.4297},{"date":"2024-01-29","close":77604.6328},{"date":"2024-01-30","close":77604.6328},{"date":"2024-01-31","close":77506.5234},{"date":"2024-02-01","close":77212.1953},{"date":"2024-02-02","close":77997.0781},{"date":"2024-02-05","close":78095.1875},{"date":"2024-02-06","close":77800.8516},{"date":"2024-02-07","close":77702.75},{"date":"2024-02-08","close":78095.1875},{"date":"2024-02-13","close":77800.8516},{"date":"2024-02-14","close":77604.6328},{"date":"2024-02-15","close":77310.3125},{"date":"2024-02-16","close":77702.75},{"date":"2024-02-19","close":78095.1875},{"date":"2024-02-20","close":77702.75},{"date":"2024-02-21","close":77800.8516},{"date":"2024-02-22","close":77310.3125},{"date":"2024-02-23","close":77015.9844},{"date":"2024-02-26","close":76721.6484},{"date":"2024-02-27","close":77015.9844},{"date":"2024-02-28","close":77310.3125},{"date":"2024-02-29","close":77310.3125},{"date":"2024-03-04","close":77506.5234},{"date":"2024-03-05","close":77212.1953},{"date":"2024-03-06","close":77114.0859},{"date":"2024-03-07","close":76721.6484},{"date":"2024-03-08","close":76721.6484},{"date":"2024-03-11","close":75936.7734},{"date":"2024-03-12","close":76427.3203},{"date":"2024-03-13","close":75642.4453},{"date":"2024-03-14","close":76034.8828},{"date":"2024-03-15","close":76034.8828},{"date":"2024-03-18","close":76231.1016},{"date":"2024-03-19","close":76034.8828},{"date":"2024-03-20","close":76034.8828},{"date":"2024-03-21","close":76034.8828},{"date":"2024-03-22","close":76721.6484},{"date":"2024-03-25","close":76525.4297},{"date":"2024-03-26","close":76917.8672},{"date":"2024-03-27","close":76819.7578},{"date":"2024-03-28","close":75936.7734},{"date":"2024-03-29","close":76329.2188},{"date":"2024-04-01","close":76329.2188},{"date":"2024-04-02","close":76427.3203},{"date":"2024-04-03","close":76623.5391},{"date":"2024-04-04","close":76525.4297},{"date":"2024-04-05","close":75936.7734},{"date":"2024-04-08","close":75544.3359},{"date":"2024-04-09","close":75642.4453},{"date":"2024-04-11","close":76917.8672},{"date":"2024-04-12","close":76721.6484},{"date":"2024-04-15","close":76525.4297},{"date":"2024-04-16","close":76427.3203},{"date":"2024-04-17","close":76623.5391},{"date":"2024-04-18","close":76132.9922},{"date":"2024-04-19","close":75642.4453},{"date":"2024-04-22","close":75838.6641},{"date":"2024-04-23","close":76819.7578},{"date":"2024-04-24","close":76721.6484},{"date":"2024-04-25","close":76329.2188},{"date":"2024-04-26","close":76623.5391},{"date":"2024-04-29","close":77702.75},{"date":"2024-04-30","close":77408.4219},{"date":"2024-05-02","close":77408.4219},{"date":"2024-05-03","close":77212.1953},{"date":"2024-05-07","close":78193.2891},{"date":"2024-05-08","close":78585.7266},{"date":"2024-05-09","close":78781.9531},{"date":"2024-05-10","close":78880.0547},{"date":"2024-05-13","close":79076.2812},{"date":"2024-05-14","close":80057.375},{"date":"2024-05-16","close":80842.25},{"date":"2024-05-17","close":82215.7812},{"date":"2024-05-20","close":84962.8438},{"date":"2024-05-21","close":91634.2969},{"date":"2024-05-22","close":94185.1484},{"date":"2024-05-23","close":97128.4297},{"date":"2024-05-24","close":92124.8438},{"date":"2024-05-27","close":90751.3125},{"date":"2024-05-28","close":91928.625},{"date":"2024-05-29","close":92026.7422},{"date":"2024-05-30","close":92811.6094},{"date":"2024-05-31","close":94087.0391},{"date":"2024-06-03","close":94185.1484},{"date":"2024-06-04","close":90260.7656},{"date":"2024-06-05","close":90456.9844},{"date":"2024-06-07","close":90162.6562},{"date":"2024-06-10","close":90456.9844},{"date":"2024-06-11","close":90358.875},{"date":"2024-06-12","close":91438.0781},{"date":"2024-06-13","close":90653.1953},{"date":"2024-06-14","close":87906.1328},{"date":"2024-06-17","close":87415.5938},{"date":"2024-06-18","close":88494.7969},{"date":"2024-06-19","close":88494.7969},{"date":"2024-06-20","close":87808.0234},{"date":"2024-06-21","close":82313.8984},{"date":"2024-06-24","close":82804.4375},{"date":"2024-06-25","close":81921.4531},{"date":"2024-06-26","close":82215.7812},{"date":"2024-06-27","close":82608.2188},{"date":"2024-06-28","close":82804.4375},{"date":"2024-07-01","close":81038.4688},{"date":"2024-07-02","close":80449.8125},{"date":"2024-07-03","close":81529.0156},{"date":"2024-07-04","close":81430.9062},{"date":"2024-07-05","close":80547.9219},{"date":"2024-07-08","close":80351.7031},{"date":"2024-07-09","close":80253.5938},{"date":"2024-07-10","close":80155.4844},{"date":"2024-07-11","close":79664.9375},{"date":"2024-07-12","close":79861.1562},{"date":"2024-07-15","close":80449.8125},{"date":"2024-07-16","close":80646.0312},{"date":"2024-07-17","close":80547.9219},{"date":"2024-07-18","close":80744.1406},{"date":"2024-07-19","close":81430.9062},{"date":"2024-07-22","close":82804.4375},{"date":"2024-07-23","close":83098.7734},{"date":"2024-07-24","close":83196.875},{"date":"2024-07-25","close":80940.3594},{"date":"2024-07-26","close":81430.9062},{"date":"2024-07-29","close":81332.8047},{"date":"2024-07-30","close":81332.8047},{"date":"2024-07-31","close":81430.9062},{"date":"2024-08-01","close":81921.4531},{"date":"2024-08-02","close":81627.125},{"date":"2024-08-05","close":77997.0781},{"date":"2024-08-06","close":77800.8516},{"date":"2024-08-07","close":79370.6094},{"date":"2024-08-08","close":79174.3906},{"date":"2024-08-09","close":79763.0469},{"date":"2024-08-12","close":78487.6172},{"date":"2024-08-13","close":78487.6172},{"date":"2024-08-14","close":78978.1719},{"date":"2024-08-16","close":79763.0469},{"date":"2024-08-19","close":80449.8125},{"date":"2024-08-20","close":80547.9219},{"date":"2024-08-21","close":81038.4688},{"date":"2024-08-22","close":81136.5781},{"date":"2024-08-23","close":81136.5781},{"date":"2024-08-26","close":81136.5781},{"date":"2024-08-27","close":79959.2578},{"date":"2024-08-28","close":80842.25},{"date":"2024-08-29","close":81529.0156},{"date":"2024-08-30","close":80940.3594},{"date":"2024-09-02","close":81332.8047},{"date":"2024-09-03","close":80940.3594},{"date":"2024-09-04","close":81332.8047},{"date":"2024-09-05","close":80842.25},{"date":"2024-09-06","close":81136.5781},{"date":"2024-09-09","close":81038.4688},{"date":"2024-09-10","close":76721.6484},{"date":"2024-09-11","close":79468.7188},{"date":"2024-09-12","close":80547.9219},{"date":"2024-09-13","close":80646.0312},{"date":"2024-09-19","close":79861.1562},{"date":"2024-09-20","close":79174.3906},{"date":"2024-09-23","close":79370.6094},{"date":"2024-09-24","close":79174.3906},{"date":"2024-09-25","close":79566.8203},{"date":"2024-09-26","close":79468.7188},{"date":"2024-09-27","close":78978.1719},{"date":"2024-09-30","close":78095.1875},{"date":"2024-10-02","close":78389.5156},{"date":"2024-10-04","close":77997.0781},{"date":"2024-10-07","close":77800.8516},{"date":"2024-10-08","close":76819.7578},{"date":"2024-10-10","close":77310.3125},{"date":"2024-10-11","close":77114.0859},{"date":"2024-10-14","close":76623.5391},{"date":"2024-10-15","close":78095.1875},{"date":"2024-10-16","close":78880.0547},{"date":"2024-10-17","close":77997.0781},{"date":"2024-10-18","close":78291.3984},{"date":"2024-10-21","close":78487.6172},{"date":"2024-10-22","close":78585.7266},{"date":"2024-10-23","close":78095.1875},{"date":"2024-10-24","close":78389.5156},{"date":"2024-10-25","close":78291.3984},{"date":"2024-10-28","close":78389.5156},{"date":"2024-10-29","close":78781.9531},{"date":"2024-10-30","close":78487.6172},{"date":"2024-10-31","close":78487.6172},{"date":"2024-11-01","close":78193.2891},{"date":"2024-11-04","close":78487.6172},{"date":"2024-11-05","close":78487.6172},{"date":"2024-11-06","close":78487.6172},{"date":"2024-11-07","close":78193.2891},{"date":"2024-11-08","close":77506.5234},{"date":"2024-11-11","close":77604.6328},{"date":"2024-11-12","close":76917.8672},{"date":"2024-11-13","close":74857.5703},{"date":"2024-11-14","close":75544.3359},{"date":"2024-11-15","close":74955.6719},{"date":"2024-11-18","close":75151.8984},{"date":"2024-11-19","close":74661.3516},{"date":"2024-11-20","close":74465.1328},{"date":"2024-11-21","close":74563.2344},{"date":"2024-11-22","close":75642.4453},{"date":"2024-11-25","close":75151.8984},{"date":"2024-11-26","close":74857.5703},{"date":"2024-11-27","close":76231.1016},{"date":"2024-11-28","close":78487.6172},{"date":"2024-11-29","close":76132.9922},{"date":"2024-12-02","close":76329.2188},{"date":"2024-12-03","close":76329.2188},{"date":"2024-12-04","close":76721.6484},{"date":"2024-12-05","close":76525.4297},{"date":"2024-12-06","close":76525.4297},{"date":"2024-12-09","close":76917.8672},{"date":"2024-12-10","close":76427.3203},{"date":"2024-12-11","close":76427.3203},{"date":"2024-12-12","close":75740.5547},{"date":"2024-12-13","close":75151.8984},{"date":"2024-12-16","close":75250.0078},{"date":"2024-12-17","close":75642.4453},{"date":"2024-12-18","close":76132.9922},{"date":"2024-12-19","close":75544.3359},{"date":"2024-12-20","close":75936.7734},{"date":"2024-12-23","close":76132.9922},{"date":"2024-12-24","close":76525.4297},{"date":"2024-12-26","close":77604.6328},{"date":"2024-12-27","close":76911.7344},{"date":"2024-12-30","close":77505.6484},{"date":"2025-01-02","close":77109.7109},{"date":"2025-01-03","close":76713.7656},{"date":"2025-01-06","close":75525.9375},{"date":"2025-01-07","close":76218.8359},{"date":"2025-01-08","close":75327.9688},{"date":"2025-01-09","close":75525.9375},{"date":"2025-01-10","close":75723.9141},{"date":"2025-01-13","close":76614.7812},{"date":"2025-01-14","close":75426.9531},{"date":"2025-01-15","close":74338.1172},{"date":"2025-01-16","close":75327.9688},{"date":"2025-01-17","close":75327.9688},{"date":"2025-01-20","close":74239.125},{"date":"2025-01-21","close":74239.125},{"date":"2025-01-22","close":74239.125},{"date":"2025-01-23","close":74140.1406},{"date":"2025-01-24","close":74734.0547},{"date":"2025-01-31","close":73744.2031},{"date":"2025-02-03","close":69388.8359},{"date":"2025-02-04","close":71665.5078},{"date":"2025-02-05","close":70477.6797},{"date":"2025-02-06","close":71962.4609},{"date":"2025-02-07","close":71071.5938},{"date":"2025-02-10","close":69784.7812},{"date":"2025-02-11","close":72259.4219},{"date":"2025-02-12","close":72160.4297},{"date":"2025-02-13","close":71566.5234},{"date":"2025-02-14","close":71368.5469},{"date":"2025-02-17","close":71665.5078},{"date":"2025-02-18","close":72259.4219},{"date":"2025-02-19","close":71863.4766},{"date":"2025-02-20","close":71863.4766},{"date":"2025-02-21","close":72160.4297},{"date":"2025-02-24","close":71962.4609},{"date":"2025-02-25","close":71863.4766},{"date":"2025-02-26","close":72160.4297},{"date":"2025-02-27","close":72061.4453},{"date":"2025-02-28","close":72457.3906},{"date":"2025-03-04","close":72556.375},{"date":"2025-03-05","close":72259.4219},{"date":"2025-03-06","close":72457.3906},{"date":"2025-03-07","close":72556.375},{"date":"2025-03-10","close":72556.375},{"date":"2025-03-11","close":72160.4297},{"date":"2025-03-12","close":71863.4766},{"date":"2025-03-13","close":71863.4766},{"date":"2025-03-14","close":71962.4609},{"date":"2025-03-17","close":72061.4453},{"date":"2025-03-18","close":71962.4609},{"date":"2025-03-19","close":72358.4062},{"date":"2025-03-20","close":72655.3594},{"date":"2025-03-21","close":72061.4453},{"date":"2025-03-24","close":72061.4453},{"date":"2025-03-25","close":72061.4453},{"date":"2025-03-26","close":72160.4297},{"date":"2025-03-27","close":72160.4297},{"date":"2025-03-28","close":72160.4297},{"date":"2025-03-31","close":72160.4297},{"date":"2025-04-01","close":72160.4297},{"date":"2025-04-02","close":72160.4297},{"date":"2025-04-03","close":72160.4297},{"date":"2025-04-04","close":72160.4297},{"date":"2025-04-07","close":71665.5078},{"date":"2025-04-08","close":72259.4219},{"date":"2025-04-09","close":71467.5312},{"date":"2025-04-10","close":71962.4609},{"date":"2025-04-11","close":72160.4297},{"date":"2025-04-14","close":72061.4453},{"date":"2025-04-15","close":72061.4453},{"date":"2025-04-16","close":71962.4609},{"date":"2025-04-17","close":71962.4609},{"date":"2025-04-18","close":71764.4922},{"date":"2025-04-21","close":71962.4609},{"date":"2025-04-22","close":72061.4453},{"date":"2025-04-23","close":72259.4219},{"date":"2025-04-24","close":72259.4219},{"date":"2025-04-25","close":72655.3594},{"date":"2025-04-28","close":72952.3203},{"date":"2025-04-29","close":73843.1875},{"date":"2025-04-30","close":73447.2422},{"date":"2025-05-02","close":74041.1562},{"date":"2025-05-07","close":74041.1562},{"date":"2025-05-08","close":74932.0312},{"date":"2025-05-09","close":74833.0391},{"date":"2025-05-12","close":75228.9844},{"date":"2025-05-13","close":73348.2578},{"date":"2025-05-14","close":73348.2578},{"date":"2025-05-15","close":73249.2734},{"date":"2025-05-16","close":73051.3047},{"date":"2025-05-19","close":73051.3047},{"date":"2025-05-20","close":73249.2734},{"date":"2025-05-21","close":73942.1719},{"date":"2025-05-22","close":74635.0703},{"date":"2025-05-23","close":74932.0312},{"date":"2025-05-26","close":73744.2031},{"date":"2025-05-27","close":73744.2031},{"date":"2025-05-28","close":73744.2031},{"date":"2025-05-29","close":74734.0547},{"date":"2025-05-30","close":74239.125},{"date":"2025-06-02","close":74338.1172},{"date":"2025-06-04","close":74437.1016},{"date":"2025-06-05","close":74932.0312},{"date":"2025-06-09","close":75723.9141},{"date":"2025-06-10","close":77901.5938},{"date":"2025-06-11","close":77208.6953},{"date":"2025-06-12","close":76713.7656},{"date":"2025-06-13","close":76713.7656},{"date":"2025-06-16","close":76812.75},{"date":"2025-06-17","close":73546.2266},{"date":"2025-06-18","close":74536.0859},{"date":"2025-06-19","close":74437.1016},{"date":"2025-06-20","close":74932.0312},{"date":"2025-06-23","close":74833.0391},{"date":"2025-06-24","close":75822.8984},{"date":"2025-06-25","close":76614.7812},{"date":"2025-06-26","close":76911.7344},{"date":"2025-06-27","close":76317.8281},{"date":"2025-06-30","close":75624.9297},{"date":"2025-07-01","close":76614.7812},{"date":"2025-07-02","close":78099.5625},{"date":"2025-07-03","close":77307.6797},{"date":"2025-07-04","close":77307.6797},{"date":"2025-07-07","close":77406.6641},{"date":"2025-07-08","close":76515.7969},{"date":"2025-07-09","close":76614.7812},{"date":"2025-07-10","close":76614.7812},{"date":"2025-07-11","close":76119.8516},{"date":"2025-07-14","close":74932.0312},{"date":"2025-07-15","close":76218.8359},{"date":"2025-07-16","close":77109.7109},{"date":"2025-07-17","close":76812.75},{"date":"2025-07-18","close":76713.7656},{"date":"2025-07-21","close":76416.8125},{"date":"2025-07-22","close":75723.9141},{"date":"2025-07-23","close":75525.9375},{"date":"2025-07-24","close":75426.9531},{"date":"2025-07-25","close":75130.0},{"date":"2025-07-28","close":73744.2031},{"date":"2025-07-29","close":73150.2891},{"date":"2025-07-30","close":73348.2578},{"date":"2025-07-31","close":73942.1719},{"date":"2025-08-01","close":72655.3594},{"date":"2025-08-04","close":72853.3281},{"date":"2025-08-05","close":72853.3281},{"date":"2025-08-06","close":72754.3438},{"date":"2025-08-07","close":72853.3281},{"date":"2025-08-08","close":72655.3594},{"date":"2025-08-11","close":71269.5625},{"date":"2025-08-12","close":71764.4922},{"date":"2025-08-13","close":70972.6094},{"date":"2025-08-14","close":70180.7266},{"date":"2025-08-18","close":70675.6484},{"date":"2025-08-19","close":70972.6094},{"date":"2025-08-20","close":70972.6094},{"date":"2025-08-21","close":71269.5625},{"date":"2025-08-22","close":71566.5234},{"date":"2025-08-25","close":71764.4922},{"date":"2025-08-26","close":71269.5625},{"date":"2025-08-27","close":71665.5078},{"date":"2025-08-28","close":71467.5312},{"date":"2025-08-29","close":71467.5312},{"date":"2025-09-01","close":71269.5625},{"date":"2025-09-02","close":71269.5625},{"date":"2025-09-03","close":70675.6484},{"date":"2025-09-04","close":70477.6797},{"date":"2025-09-05","close":70279.7109},{"date":"2025-09-08","close":70180.7266},{"date":"2025-09-09","close":70279.7109},{"date":"2025-09-10","close":70279.7109},{"date":"2025-09-11","close":70873.625},{"date":"2025-09-12","close":71071.5938},{"date":"2025-09-15","close":71665.5078},{"date":"2025-09-16","close":71368.5469},{"date":"2025-09-17","close":71170.5781},{"date":"2025-09-18","close":71962.4609},{"date":"2025-09-19","close":72800.0},{"date":"2025-09-22","close":72358.4062},{"date":"2025-09-23","close":72259.4219},{"date":"2025-09-24","close":72259.4219},{"date":"2025-09-25","close":71665.5078},{"date":"2025-09-26","close":71170.5781},{"date":"2025-09-29","close":69883.7656},{"date":"2025-09-30","close":69685.7969},{"date":"2025-10-01","close":69685.7969},{"date":"2025-10-02","close":69487.8281},{"date":"2025-10-10","close":69487.8281},{"date":"2025-10-13","close":68398.9844},{"date":"2025-10-14","close":68596.9531},{"date":"2025-10-15","close":68695.9375},{"date":"2025-10-16","close":69685.7969},{"date":"2025-10-17","close":69487.8281},{"date":"2025-10-20","close":69388.8359},{"date":"2025-10-21","close":70081.7344},{"date":"2025-10-22","close":69388.8359},{"date":"2025-10-23","close":69388.8359},{"date":"2025-10-24","close":69685.7969},{"date":"2025-10-27","close":69982.75},{"date":"2025-10-28","close":70675.6484},{"date":"2025-10-29","close":70972.6094},{"date":"2025-10-30","close":71071.5938},{"date":"2025-10-31","close":69982.75},{"date":"2025-11-03","close":69883.7656},{"date":"2025-11-04","close":69190.8672},{"date":"2025-11-05","close":66815.2188},{"date":"2025-11-06","close":66716.2266},{"date":"2025-11-07","close":66419.2734},{"date":"2025-11-10","close":66617.2422},{"date":"2025-11-11","close":66122.3203},{"date":"2025-11-12","close":66518.2578},{"date":"2025-11-13","close":66815.2188},{"date":"2025-11-14","close":66914.2031},{"date":"2025-11-17","close":66419.2734},{"date":"2025-11-18","close":66320.2891},{"date":"2025-11-19","close":67112.1719},{"date":"2025-11-20","close":66716.2266},{"date":"2025-11-21","close":66617.2422},{"date":"2025-11-24","close":66617.2422},{"date":"2025-11-25","close":66320.2891},{"date":"2025-11-26","close":66320.2891},{"date":"2025-11-27","close":66617.2422},{"date":"2025-11-28","close":67112.1719},{"date":"2025-12-01","close":67013.1875},{"date":"2025-12-02","close":66419.2734},{"date":"2025-12-03","close":66518.2578},{"date":"2025-12-04","close":66716.2266},{"date":"2025-12-05","close":66716.2266},{"date":"2025-12-08","close":66716.2266},{"date":"2025-12-09","close":67409.1328},{"date":"2025-12-10","close":66716.2266},{"date":"2025-12-11","close":66914.2031},{"date":"2025-12-12","close":67112.1719},{"date":"2025-12-15","close":67310.1406},{"date":"2025-12-16","close":67013.1875},{"date":"2025-12-17","close":67013.1875},{"date":"2025-12-18","close":67013.1875},{"date":"2025-12-19","close":67211.1562},{"date":"2025-12-22","close":67805.0703},{"date":"2025-12-23","close":67904.0547},{"date":"2025-12-24","close":67805.0703},{"date":"2025-12-26","close":68300.0},{"date":"2025-12-29","close":67300.0},{"date":"2025-12-30","close":67500.0},{"date":"2026-01-02","close":67600.0},{"date":"2026-01-05","close":67200.0},{"date":"2026-01-06","close":66900.0},{"date":"2026-01-07","close":67000.0},{"date":"2026-01-08","close":66100.0},{"date":"2026-01-09","close":66200.0},{"date":"2026-01-12","close":66800.0},{"date":"2026-01-13","close":66300.0},{"date":"2026-01-14","close":66700.0},{"date":"2026-01-15","close":66400.0},{"date":"2026-01-16","close":66200.0},{"date":"2026-01-19","close":66300.0},{"date":"2026-01-20","close":66500.0},{"date":"2026-01-21","close":66100.0},{"date":"2026-01-22","close":66200.0},{"date":"2026-01-23","close":66200.0},{"date":"2026-01-26","close":66600.0},{"date":"2026-01-27","close":66500.0},{"date":"2026-01-28","close":68000.0},{"date":"2026-01-29","close":68600.0},{"date":"2026-01-30","close":69300.0},{"date":"2026-02-02","close":68400.0},{"date":"2026-02-03","close":68300.0},{"date":"2026-02-04","close":69300.0},{"date":"2026-02-05","close":68700.0},{"date":"2026-02-06","close":68400.0},{"date":"2026-02-09","close":68300.0},{"date":"2026-02-10","close":68700.0},{"date":"2026-02-11","close":69400.0},{"date":"2026-02-12","close":69500.0},{"date":"2026-02-13","close":70000.0},{"date":"2026-02-19","close":69200.0},{"date":"2026-02-20","close":69100.0},{"date":"2026-02-23","close":69200.0},{"date":"2026-02-24","close":69200.0},{"date":"2026-02-25","close":69200.0},{"date":"2026-02-26","close":69000.0},{"date":"2026-02-27","close":69000.0},{"date":"2026-03-03","close":69400.0},{"date":"2026-03-04","close":68700.0},{"date":"2026-03-05","close":67600.0},{"date":"2026-03-06","close":67000.0},{"date":"2026-03-09","close":65700.0},{"date":"2026-03-10","close":65700.0},{"date":"2026-03-11","close":65600.0},{"date":"2026-03-12","close":65900.0},{"date":"2026-03-13","close":65700.0},{"date":"2026-03-16","close":65700.0},{"date":"2026-03-17","close":65600.0},{"date":"2026-03-18","close":65000.0},{"date":"2026-03-19","close":65000.0},{"date":"2026-03-20","close":65000.0},{"date":"2026-03-23","close":63900.0},{"date":"2026-03-24","close":64800.0},{"date":"2026-03-25","close":65000.0},{"date":"2026-03-26","close":65000.0},{"date":"2026-03-27","close":65000.0},{"date":"2026-03-30","close":64700.0},{"date":"2026-03-31","close":64000.0},{"date":"2026-04-01","close":64700.0},{"date":"2026-04-02","close":64800.0},{"date":"2026-04-03","close":64600.0},{"date":"2026-04-06","close":64500.0},{"date":"2026-04-07","close":64500.0},{"date":"2026-04-08","close":65000.0},{"date":"2026-04-09","close":64800.0},{"date":"2026-04-10","close":65000.0},{"date":"2026-04-13","close":64900.0},{"date":"2026-04-14","close":64700.0},{"date":"2026-04-15","close":64500.0},{"date":"2026-04-16","close":64500.0},{"date":"2026-04-17","close":64600.0},{"date":"2026-04-20","close":64300.0},{"date":"2026-04-21","close":64100.0},{"date":"2026-04-22","close":64000.0},{"date":"2026-04-23","close":64900.0},{"date":"2026-04-24","close":64300.0},{"date":"2026-04-27","close":64000.0},{"date":"2026-04-28","close":63800.0},{"date":"2026-04-29","close":63500.0},{"date":"2026-04-30","close":63300.0},{"date":"2026-05-04","close":62500.0},{"date":"2026-05-06","close":62700.0},{"date":"2026-05-07","close":61700.0},{"date":"2026-05-08","close":61300.0},{"date":"2026-05-11","close":60000.0},{"date":"2026-05-12","close":58500.0},{"date":"2026-05-13","close":59000.0},{"date":"2026-05-14","close":58700.0},{"date":"2026-05-15","close":58900.0},{"date":"2026-05-18","close":58500.0},{"date":"2026-05-19","close":58200.0},{"date":"2026-05-20","close":57700.0},{"date":"2026-05-21","close":57100.0},{"date":"2026-05-22","close":57200.0},{"date":"2026-05-26","close":57400.0},{"date":"2026-05-27","close":57100.0},{"date":"2026-05-28","close":57000.0},{"date":"2026-05-29","close":57000.0},{"date":"2026-06-01","close":56700.0},{"date":"2026-06-02","close":57000.0},{"date":"2026-06-04","close":56100.0},{"date":"2026-06-05","close":55700.0},{"date":"2026-06-08","close":57000.0},{"date":"2026-06-09","close":56500.0},{"date":"2026-06-10","close":57000.0},{"date":"2026-06-11","close":57200.0},{"date":"2026-06-12","close":57500.0},{"date":"2026-06-15","close":56800.0},{"date":"2026-06-16","close":56800.0},{"date":"2026-06-17","close":56000.0},{"date":"2026-06-18","close":56000.0},{"date":"2026-06-19","close":54900.0},{"date":"2026-06-22","close":53800.0},{"date":"2026-06-23","close":53800.0},{"date":"2026-06-24","close":54000.0},{"date":"2026-06-25","close":54500.0},{"date":"2026-06-26","close":53900.0},{"date":"2026-06-29","close":53700.0},{"date":"2026-06-30","close":53500.0},{"date":"2026-07-01","close":53500.0},{"date":"2026-07-02","close":53500.0},{"date":"2026-07-03","close":53600.0},{"date":"2026-07-06","close":53500.0},{"date":"2026-07-07","close":53900.0},{"date":"2026-07-08","close":53900.0},{"date":"2026-07-09","close":53500.0},{"date":"2026-07-10","close":53100.0},{"date":"2026-07-13","close":54900.0},{"date":"2026-07-14","close":53600.0},{"date":"2026-07-15","close":53100.0},{"date":"2026-07-16","close":53800.0},{"date":"2026-07-20","close":53600.0},{"date":"2026-07-21","close":53400.0},{"date":"2026-07-22","close":53500.0},{"date":"2026-07-23","close":55000.0},{"date":"2026-07-24","close":54800.0},{"date":"2026-07-27","close":54800.0},{"date":"2026-07-28","close":54500.0},{"date":"2026-07-29","close":54000.0},{"date":"2026-07-30","close":53000.0},{"date":"2026-07-31","close":52900.0},{"date":"2026-08-03","close":53000.0},{"date":"2026-08-04","close":52800.0},{"date":"2026-08-05","close":52500.0},{"date":"2026-08-06","close":52700.0},{"date":"2026-08-07","close":53000.0},{"date":"2026-08-10","close":53400.0},{"date":"2026-08-11","close":53700.0},{"date":"2026-08-12","close":53300.0},{"date":"2026-08-13","close":54200.0},{"date":"2026-08-14","close":56000.0},{"date":"2026-08-18","close":57000.0},{"date":"2026-08-19","close":57000.0},{"date":"2026-08-20","close":58000.0},{"date":"2026-08-21","close":59300.0},{"date":"2026-08-24","close":61200.0},{"date":"2026-08-25","close":60000.0},{"date":"2026-08-26","close":61500.0},{"date":"2026-08-27","close":61200.0},{"date":"2026-08-28","close":61400.0},{"date":"2026-08-31","close":62500.0},{"date":"2026-09-01","close":63900.0},{"date":"2026-09-02","close":64400.0},{"date":"2026-09-03","close":64000.0},{"date":"2026-09-04","close":62800.0},{"date":"2026-09-07","close":64000.0},{"date":"2026-09-08","close":63400.0},{"date":"2026-09-09","close":62400.0},{"date":"2026-09-10","close":62400.0},{"date":"2026-09-11","close":62200.0},{"date":"2026-09-14","close":61300.0},{"date":"2026-09-15","close":61200.0},{"date":"2026-09-16","close":61100.0},{"date":"2026-09-17","close":60800.0},{"date":"2026-09-18","close":60400.0},{"date":"2026-09-21","close":60200.0},{"date":"2026-09-22","close":60400.0},{"date":"2026-09-23","close":60200.0},{"date":"2026-09-28","close":61000.0},{"date":"2026-09-29","close":61000.0},{"date":"2026-09-30","close":60900.0},{"date":"2026-10-01","close":60500.0},{"date":"2026-10-02","close":59700.0},{"date":"2026-10-06","close":59600.0},{"date":"2026-10-07","close":59200.0},{"date":"2026-10-08","close":58900.0},{"date":"2026-10-12","close":58900.0},{"date":"2026-10-13","close":58500.0},{"date":"2026-10-14","close":58000.0},{"date":"2026-10-15","close":58000.0},{"date":"2026-10-16","close":58800.0},{"date":"2026-10-19","close":57700.0},{"date":"2026-10-20","close":57700.0},{"date":"2026-10-21","close":57200.0},{"date":"2026-10-22","close":57600.0},{"date":"2026-10-23","close":57500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3.0,"foreign_net":2.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":12.0,"foreign_net":0.0,"institution_net":-12.0},{"date":"2026-10-20","retail_net":-11.0,"foreign_net":-2.0,"institution_net":13.0},{"date":"2026-10-19","retail_net":-20.0,"foreign_net":3.0,"institution_net":17.0},{"date":"2026-10-16","retail_net":-1.0,"foreign_net":0.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-47.0,"foreign_net":2.0,"institution_net":45.0},{"date":"2026-10-14","retail_net":-20.0,"foreign_net":3.0,"institution_net":17.0},{"date":"2026-10-13","retail_net":-16.0,"foreign_net":4.0,"institution_net":12.0},{"date":"2026-10-12","retail_net":-2.0,"foreign_net":3.0,"institution_net":-1.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":3.0,"institution_net":-3.0},{"date":"2026-10-07","retail_net":15.0,"foreign_net":3.0,"institution_net":-18.0},{"date":"2026-10-06","retail_net":1.0,"foreign_net":0.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":3.0,"foreign_net":0.0,"institution_net":-3.0},{"date":"2026-10-01","retail_net":1.0,"foreign_net":0.0,"institution_net":-1.0},{"date":"2026-09-30","retail_net":-3.0,"foreign_net":1.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":-1.0,"foreign_net":1.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":2.0,"foreign_net":0.0,"institution_net":-2.0},{"date":"2026-09-23","retail_net":16.0,"foreign_net":0.0,"institution_net":-16.0},{"date":"2026-09-22","retail_net":16.0,"foreign_net":-1.0,"institution_net":-15.0},{"date":"2026-09-21","retail_net":1.0,"foreign_net":0.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":4.0,"foreign_net":1.0,"institution_net":-5.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":1.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":1.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":-3.0,"foreign_net":1.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":-4.0,"foreign_net":1.0,"institution_net":3.0},{"date":"2026-09-11","retail_net":-1.0,"foreign_net":1.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":6.0,"foreign_net":2.0,"institution_net":-8.0},{"date":"2026-09-09","retail_net":5.0,"foreign_net":1.0,"institution_net":-6.0},{"date":"2026-09-08","retail_net":28.0,"foreign_net":-16.0,"institution_net":-12.0},{"date":"2026-09-07","retail_net":7.0,"foreign_net":2.0,"institution_net":-9.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3.0,"foreign_net":2.0,"institution_net":1.0},"d3":{"retail_net":-2.0,"foreign_net":0.0,"institution_net":2.0},"d7":{"retail_net":-90.0,"foreign_net":8.0,"institution_net":82.0},"d14":{"retail_net":-88.0,"foreign_net":21.0,"institution_net":67.0},"d30":{"retail_net":-15.0,"foreign_net":17.0,"institution_net":-2.0}},"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 20.00. 30일 누적: 외국인 17.00, 기관 -2.00.","foreign_flow":3.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":20.0},"insider_trades":[],"price_analysis":{"current":57700.0,"low_30d":57200.0,"support":57890.0,"high_30d":64100.0,"change_1d":0.2,"change_7d":0.0,"change_30d":-9.0,"resistance":63410.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.74,"per":6.37,"quarter":"2024-Q2"},{"pbr":0.68,"per":5.69,"quarter":"2024-Q3"},{"pbr":0.67,"per":6.28,"quarter":"2024-Q4"},{"pbr":0.61,"per":7.33,"quarter":"2025-Q1"},{"pbr":0.63,"per":9.73,"quarter":"2025-Q2"},{"pbr":0.56,"per":7.52,"quarter":"2025-Q3"},{"pbr":0.53,"per":6.58,"quarter":"2025-Q4"},{"pbr":0.48,"per":4.69,"quarter":"2026-Q1"},{"pbr":0.37,"per":2.31,"quarter":"2026-Q2"},{"pbr":0.36,"per":2.5,"quarter":"현재"}],"timeline":[{"close":82804.4375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78095.1875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":77505.6484,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":72160.4297,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":75624.9297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69685.7969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":67500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":64000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":53500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.59,"pbr_5y_low":0.37,"per_5y_avg":6.28,"per_5y_low":2.31,"current_pbr":0.36,"current_per":2.5,"pbr_5y_high":0.74,"per_5y_high":9.73,"pbr_5y_median":0.61,"per_5y_median":6.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["RSI 21 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.6%"},"momentum":{"grade":"D","reason":"RSI 21"},"valuation":{"grade":"C","reason":"PER 2.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.1%"},"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":4.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.64,"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":17.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.74,"per":6.37,"close":82804.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":5.69,"close":78095.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":6.28,"close":77505.6484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":7.33,"close":72160.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.63,"per":9.73,"close":75624.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.56,"per":7.52,"close":69685.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":6.58,"close":67500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":4.69,"close":64000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":2.31,"close":53500.0,"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":"2.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"8.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":11896.0,"pbr":null,"per":null,"roa":0.04929049210075802,"roe":0.0806513665254614,"revenue":160479741129.0,"market_cap":null,"net_income":30154772197.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17617347259598096,"total_assets":611776651273.0,"total_equity":373890406277.0,"profit_margin":0.1879039184937393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17487051520.0,"operating_margin":0.1089673462642441},{"eps":5866.0,"pbr":0.51,"per":5.68,"roa":0.027002121928518114,"roe":0.04470740627988292,"revenue":147711050796.0,"market_cap":148700000000.0,"net_income":15293299315.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1330321810460787,"total_assets":566373981848.0,"total_equity":342075297754.0,"profit_margin":0.10353524149063965,"dividend_yield":1.09,"fiscal_quarter":"Q1","operating_income":9280626489.0,"operating_margin":0.0628296017054082},{"eps":1445.97,"pbr":null,"per":null,"roa":0.006354697605774995,"roe":0.010267628485903103,"revenue":118029354528.0,"market_cap":null,"net_income":3354647416.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11594784337953369,"total_assets":527900401264.0,"total_equity":326720763281.0,"profit_margin":0.028422144892812914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2231286826.0,"operating_margin":0.018904507568671604},{"eps":3914.0,"pbr":null,"per":null,"roa":0.019915350890508263,"roe":0.0328393049450633,"revenue":128201881008.0,"market_cap":null,"net_income":10629444005.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12402999534778869,"total_assets":533731193763.0,"total_equity":323680541436.0,"profit_margin":0.08291176323954799,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6915434310.0,"operating_margin":0.0539417538621642},{"eps":2416.0,"pbr":null,"per":null,"roa":0.010829944397798694,"roe":0.01835110683127636,"revenue":118084898895.0,"market_cap":null,"net_income":5690749133.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11984920851381824,"total_assets":525464298243.0,"total_equity":310103863779.0,"profit_margin":0.04819201427322355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4410183327.0,"operating_margin":0.03734756406847157},{"eps":2484.79,"pbr":null,"per":null,"roa":0.010932124732295491,"roe":0.01880526801002555,"revenue":128401781844.0,"market_cap":null,"net_income":5764712477.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12019622263303643,"total_assets":527318578791.0,"total_equity":306547743639.0,"profit_margin":0.044895891585085314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6788831068.0,"operating_margin":0.0528717823888768},{"eps":449.12,"pbr":null,"per":null,"roa":0.0021078275744818072,"roe":0.0035013556805417708,"revenue":116033733264.0,"market_cap":null,"net_income":1041955960.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10933081285195458,"total_assets":494326942400.0,"total_equity":297586436531.0,"profit_margin":0.00897976761317626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2424587816.0,"operating_margin":0.020895542596079165},{"eps":2423.0,"pbr":null,"per":null,"roa":0.01240919029615762,"roe":0.021185208592315614,"revenue":117420967658.0,"market_cap":null,"net_income":6249767608.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11737898224568896,"total_assets":503640242340.0,"total_equity":295006187018.0,"profit_margin":0.05322531173651248,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4724267451.0,"operating_margin":0.040233593243413635},{"eps":4487.61,"pbr":null,"per":null,"roa":0.02073537897995983,"roe":0.03581546510369217,"revenue":120871135164.0,"market_cap":null,"net_income":10411255480.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1356971341813384,"total_assets":502101046239.0,"total_equity":290691617430.0,"profit_margin":0.08613516755570991,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7433102228.0,"operating_margin":0.06149609017830966},{"eps":4974.39,"pbr":null,"per":null,"roa":0.022888947584024145,"roe":0.041344021046147615,"revenue":122250122506.0,"market_cap":null,"net_income":11540591480.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14221594713041458,"total_assets":504199305697.0,"total_equity":279135681242.0,"profit_margin":0.09440147169941356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8451406916.0,"operating_margin":0.0691320936352044},{"eps":1850.84,"pbr":null,"per":null,"roa":0.009184833775113465,"roe":0.015907688051745743,"revenue":112052407855.0,"market_cap":null,"net_income":4293938794.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.118336484265102,"total_assets":467503157829.0,"total_equity":269928526385.0,"profit_margin":0.03832080788086693,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5051412461.0,"operating_margin":0.04508080243609505},{"eps":1682.15,"pbr":null,"per":null,"roa":0.007867539360133825,"roe":0.014530148229021028,"revenue":111219136359.0,"market_cap":null,"net_income":3902597920.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11267367774328106,"total_assets":496037927662.0,"total_equity":268586242789.0,"profit_margin":0.03508926653955443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4207528836.0,"operating_margin":0.03783097921583097}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12994.99,"per":6.37,"date":"2024-06","close":82804.44,"source":"reported"},{"eps":12994.99,"per":6.27,"date":"2024-07","close":81430.91,"source":"reported"},{"eps":12994.99,"per":6.23,"date":"2024-08","close":80940.36,"source":"reported"},{"eps":13735.84,"per":5.69,"date":"2024-09","close":78095.19,"source":"reported"},{"eps":13735.84,"per":5.71,"date":"2024-10","close":78487.62,"source":"reported"},{"eps":13735.84,"per":5.54,"date":"2024-11","close":76132.99,"source":"reported"},{"eps":12334.12,"per":6.28,"date":"2024-12","close":77505.65,"source":"reported"},{"eps":12334.12,"per":5.98,"date":"2025-01","close":73744.2,"source":"reported"},{"eps":12334.12,"per":5.87,"date":"2025-02","close":72457.39,"source":"reported"},{"eps":9844.52,"per":7.33,"date":"2025-03","close":72160.43,"source":"reported"},{"eps":9844.52,"per":7.46,"date":"2025-04","close":73447.24,"source":"reported"},{"eps":9844.52,"per":7.54,"date":"2025-05","close":74239.12,"source":"reported"},{"eps":7772.91,"per":9.73,"date":"2025-06","close":75624.93,"source":"reported"},{"eps":7772.91,"per":9.51,"date":"2025-07","close":73942.17,"source":"reported"},{"eps":7772.91,"per":9.19,"date":"2025-08","close":71467.53,"source":"reported"},{"eps":9263.91,"per":7.52,"date":"2025-09","close":69685.8,"source":"reported"},{"eps":9263.91,"per":7.55,"date":"2025-10","close":69982.75,"source":"reported"},{"eps":9263.91,"per":7.24,"date":"2025-11","close":67112.17,"source":"reported"},{"eps":10260.76,"per":6.58,"date":"2025-12","close":67500.0,"source":"reported"},{"eps":10260.76,"per":6.75,"date":"2026-01","close":69300.0,"source":"reported"},{"eps":10260.76,"per":6.72,"date":"2026-02","close":69000.0,"source":"reported"},{"eps":13641.97,"per":4.69,"date":"2026-03","close":64000.0,"source":"reported"},{"eps":13641.97,"per":4.64,"date":"2026-04","close":63300.0,"source":"reported"},{"eps":13641.97,"per":4.18,"date":"2026-05","close":57000.0,"source":"reported"},{"eps":23121.97,"per":2.31,"date":"2026-06","close":53500.0,"source":"reported"},{"eps":23121.97,"per":2.29,"date":"2026-07","close":52900.0,"source":"reported"},{"eps":23121.97,"per":2.7,"date":"2026-08","close":62500.0,"source":"reported"},{"eps":23121.97,"per":2.63,"date":"2026-09","close":60900.0,"source":"reported"},{"eps":23121.97,"per":2.49,"date":"2026-10","close":57500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.97,"std":2.03,"count":29,"current":2.49,"lower_1sd":3.93,"upper_1sd":8.0},"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":"미원홀딩스","phase":"above-fold","symbol_resolved":true}