{"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":"2026-10-23T09:40:46.261320+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":59.5,"direction":"higher_better","percentile":83}],"summary":"매출 +9.6%","percentile":72},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":20.3,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.4,"direction":"higher_better","percentile":23}],"summary":"RSI 20","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.8x","percentile":46}},"signals":[],"summary":"코오롱인더(120110)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.25조. 현재가 41,650원, 전일 대비 -3.7%, 30일 -24.4%. PER 8.4배 / ROE 1.5%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 19.22만, 기관 순매도 12.43만.","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":1.48,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.48%","value_pct":1.48},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.48},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2651.293570864982,"grade":"D","trend":"하락","atr_14":2760.714285714286,"rsi_14":20.25316455696202,"sma_20":52632.5,"sma_60":53831.666666666664,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2651.29)가 시그널선(-1476.52)을 하회합니다(데드크로스). 현재가가 SMA20(52632)과 SMA60(53832) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 44084~61181 (현재 위치 -14%).","bb_lower":44084.033763299994,"bb_upper":61180.966236700006,"macd_signal":-1476.524270498392},"change_pct":-4.05,"chart_data":[{"date":"2024-10-23","open":29821,"high":30193,"low":29542,"close":30054,"volume":59760,"rsi_14":17.43,"sma_20":34065.0,"sma_60":34621.67,"sma_120":37092.5},{"date":"2024-10-24","open":30147,"high":30147,"low":29728,"close":29821,"volume":36836,"rsi_14":20.88,"sma_20":33977.5,"sma_60":34531.67,"sma_120":37055.0},{"date":"2024-10-25","open":29821,"high":29914,"low":28798,"close":28937,"volume":96858,"rsi_14":17.92,"sma_20":33785.0,"sma_60":34433.33,"sma_120":36997.5},{"date":"2024-10-28","open":29123,"high":29682,"low":28984,"close":29682,"volume":55939,"rsi_14":20.91,"sma_20":33635.0,"sma_60":34349.17,"sma_120":36945.83},{"date":"2024-10-29","open":29635,"high":29635,"low":29077,"close":29356,"volume":56564,"rsi_14":22.55,"sma_20":33417.5,"sma_60":34257.5,"sma_120":36874.58},{"date":"2024-10-30","open":29496,"high":29682,"low":29170,"close":29449,"volume":35499,"rsi_14":25.0,"sma_20":33175.0,"sma_60":34168.33,"sma_120":36804.17},{"date":"2024-10-31","open":29402,"high":30240,"low":28937,"close":30240,"volume":76347,"rsi_14":37.17,"sma_20":33007.5,"sma_60":34101.67,"sma_120":36740.42},{"date":"2024-11-01","open":29821,"high":29821,"low":29077,"close":29077,"volume":101340,"rsi_14":29.93,"sma_20":32835.0,"sma_60":34004.17,"sma_120":36665.0},{"date":"2024-11-04","open":29077,"high":29449,"low":28937,"close":29216,"volume":70771,"rsi_14":34.11,"sma_20":32680.0,"sma_60":33900.83,"sma_120":36589.17},{"date":"2024-11-05","open":29077,"high":30100,"low":28937,"close":29821,"volume":86648,"rsi_14":43.85,"sma_20":32527.5,"sma_60":33835.0,"sma_120":36519.17},{"date":"2024-11-06","open":29868,"high":29868,"low":28798,"close":29077,"volume":91218,"rsi_14":39.58,"sma_20":32372.5,"sma_60":33820.0,"sma_120":36445.42},{"date":"2024-11-07","open":28708,"high":29123,"low":28063,"close":29077,"volume":83244,"rsi_14":41.61,"sma_20":32242.5,"sma_60":33788.33,"sma_120":36382.5},{"date":"2024-11-08","open":29635,"high":29728,"low":28798,"close":28844,"volume":86706,"rsi_14":40.52,"sma_20":32095.0,"sma_60":33740.83,"sma_120":36315.0},{"date":"2024-11-11","open":28798,"high":28844,"low":27728,"close":27728,"volume":138795,"rsi_14":36.69,"sma_20":31885.0,"sma_60":33664.17,"sma_120":36228.75},{"date":"2024-11-12","open":27588,"high":27867,"low":26797,"close":26844,"volume":136445,"rsi_14":31.15,"sma_20":31655.0,"sma_60":33580.0,"sma_120":36135.42},{"date":"2024-11-13","open":26704,"high":26937,"low":26146,"close":26146,"volume":112764,"rsi_14":29.53,"sma_20":31417.5,"sma_60":33443.33,"sma_120":36036.25},{"date":"2024-11-14","open":26239,"high":26704,"low":26099,"close":26099,"volume":71309,"rsi_14":32.57,"sma_20":31182.5,"sma_60":33323.33,"sma_120":35922.08},{"date":"2024-11-15","open":26099,"high":26285,"low":25308,"close":25774,"volume":250034,"rsi_14":24.7,"sma_20":30927.5,"sma_60":33195.83,"sma_120":35800.42},{"date":"2024-11-18","open":25774,"high":26518,"low":25774,"close":26146,"volume":96733,"rsi_14":29.34,"sma_20":30710.0,"sma_60":33075.0,"sma_120":35673.33},{"date":"2024-11-19","open":25960,"high":26425,"low":25960,"close":26332,"volume":79667,"rsi_14":30.18,"sma_20":30522.5,"sma_60":32959.17,"sma_120":35545.0},{"date":"2024-11-20","open":26146,"high":26425,"low":26053,"close":26099,"volume":55286,"rsi_14":21.66,"sma_20":30310.0,"sma_60":32845.0,"sma_120":35422.92},{"date":"2024-11-21","open":26239,"high":26518,"low":26006,"close":26285,"volume":43784,"rsi_14":27.94,"sma_20":30120.0,"sma_60":32728.33,"sma_120":35299.17},{"date":"2024-11-22","open":26518,"high":26611,"low":26239,"close":26285,"volume":48195,"rsi_14":26.32,"sma_20":29977.5,"sma_60":32606.67,"sma_120":35180.83},{"date":"2024-11-25","open":26425,"high":27169,"low":26378,"close":27076,"volume":111973,"rsi_14":28.47,"sma_20":29837.5,"sma_60":32500.83,"sma_120":35075.83},{"date":"2024-11-26","open":26890,"high":27262,"low":26751,"close":27216,"volume":48568,"rsi_14":33.87,"sma_20":29722.5,"sma_60":32406.67,"sma_120":34972.08},{"date":"2024-11-27","open":26983,"high":27076,"low":26611,"close":26658,"volume":60316,"rsi_14":27.69,"sma_20":29572.5,"sma_60":32297.5,"sma_120":34860.42},{"date":"2024-11-28","open":26751,"high":27030,"low":26611,"close":26937,"volume":45287,"rsi_14":33.6,"sma_20":29395.0,"sma_60":32199.17,"sma_120":34754.58},{"date":"2024-11-29","open":26937,"high":26937,"low":25774,"close":26099,"volume":102279,"rsi_14":35.29,"sma_20":29235.0,"sma_60":32086.67,"sma_120":34648.33},{"date":"2024-12-02","open":26332,"high":26425,"low":25448,"close":25495,"volume":112805,"rsi_14":37.17,"sma_20":29035.0,"sma_60":31960.83,"sma_120":34540.83},{"date":"2024-12-03","open":25727,"high":26565,"low":25727,"close":26518,"volume":61081,"rsi_14":53.33,"sma_20":28857.5,"sma_60":31859.17,"sma_120":34442.08},{"date":"2024-12-04","open":25867,"high":26239,"low":25541,"close":25681,"volume":83700,"rsi_14":46.72,"sma_20":28675.0,"sma_60":31739.17,"sma_120":34341.67},{"date":"2024-12-05","open":25588,"high":25727,"low":24611,"close":24797,"volume":142425,"rsi_14":42.95,"sma_20":28430.0,"sma_60":31628.33,"sma_120":34230.0},{"date":"2024-12-06","open":24657,"high":24983,"low":24052,"close":24936,"volume":122903,"rsi_14":40.97,"sma_20":28220.0,"sma_60":31515.0,"sma_120":34117.5},{"date":"2024-12-09","open":24471,"high":24471,"low":23913,"close":24006,"volume":119213,"rsi_14":34.38,"sma_20":28020.0,"sma_60":31402.5,"sma_120":34005.42},{"date":"2024-12-10","open":24006,"high":25401,"low":24006,"close":25262,"volume":77137,"rsi_14":45.05,"sma_20":27935.0,"sma_60":31314.17,"sma_120":33905.42},{"date":"2024-12-11","open":25169,"high":25960,"low":25169,"close":25960,"volume":52836,"rsi_14":48.19,"sma_20":27925.0,"sma_60":31237.5,"sma_120":33810.0},{"date":"2024-12-12","open":26006,"high":26192,"low":25681,"close":26099,"volume":109511,"rsi_14":48.98,"sma_20":27925.0,"sma_60":31158.33,"sma_120":33722.5},{"date":"2024-12-13","open":25913,"high":26797,"low":25867,"close":26565,"volume":95813,"rsi_14":47.09,"sma_20":27967.5,"sma_60":31071.67,"sma_120":33638.75},{"date":"2024-12-16","open":26751,"high":27076,"low":26472,"close":26844,"volume":74741,"rsi_14":47.92,"sma_20":28005.0,"sma_60":30989.17,"sma_120":33551.67},{"date":"2024-12-17","open":26983,"high":27262,"low":26704,"close":27030,"volume":81367,"rsi_14":52.17,"sma_20":28042.5,"sma_60":30908.33,"sma_120":33467.92},{"date":"2024-12-18","open":27123,"high":27495,"low":26797,"close":27448,"volume":74750,"rsi_14":52.94,"sma_20":28115.0,"sma_60":30830.0,"sma_120":33396.67},{"date":"2024-12-19","open":26983,"high":27262,"low":26704,"close":26890,"volume":47352,"rsi_14":54.7,"sma_20":28147.5,"sma_60":30748.33,"sma_120":33314.17},{"date":"2024-12-20","open":26844,"high":27216,"low":26472,"close":27216,"volume":84652,"rsi_14":60.57,"sma_20":28197.5,"sma_60":30653.33,"sma_120":33236.25},{"date":"2024-12-23","open":27262,"high":27867,"low":27123,"close":27635,"volume":87670,"rsi_14":57.41,"sma_20":28227.5,"sma_60":30566.67,"sma_120":33173.75},{"date":"2024-12-24","open":27635,"high":27867,"low":27449,"close":27635,"volume":77552,"rsi_14":64.58,"sma_20":28250.0,"sma_60":30463.33,"sma_120":33101.67},{"date":"2024-12-26","open":27728,"high":28053,"low":27355,"close":27355,"volume":108423,"rsi_14":70.99,"sma_20":28287.5,"sma_60":30345.0,"sma_120":33025.0},{"date":"2024-12-27","open":27891,"high":28134,"low":27015,"close":27015,"volume":101092,"rsi_14":55.9,"sma_20":28227.5,"sma_60":30210.0,"sma_120":32942.08},{"date":"2024-12-30","open":26869,"high":27161,"low":26431,"close":26431,"volume":61498,"rsi_14":58.82,"sma_20":28182.5,"sma_60":30084.17,"sma_120":32859.58},{"date":"2025-01-02","open":26285,"high":26431,"low":25798,"close":26187,"volume":82030,"rsi_14":48.09,"sma_20":28157.5,"sma_60":29957.5,"sma_120":32772.92},{"date":"2025-01-03","open":26090,"high":27355,"low":26090,"close":26820,"volume":92187,"rsi_14":47.29,"sma_20":28110.0,"sma_60":29831.67,"sma_120":32699.17},{"date":"2025-01-06","open":27161,"high":27161,"low":26577,"close":26966,"volume":61563,"rsi_14":47.29,"sma_20":28115.0,"sma_60":29720.83,"sma_120":32623.75},{"date":"2025-01-07","open":27015,"high":27307,"low":26674,"close":26869,"volume":56766,"rsi_14":42.15,"sma_20":28162.5,"sma_60":29611.67,"sma_120":32543.33},{"date":"2025-01-08","open":26577,"high":27599,"low":26577,"close":27307,"volume":66036,"rsi_14":43.55,"sma_20":28225.0,"sma_60":29513.33,"sma_120":32467.08},{"date":"2025-01-09","open":27161,"high":27453,"low":26820,"close":27015,"volume":83212,"rsi_14":39.68,"sma_20":28322.5,"sma_60":29409.17,"sma_120":32374.58},{"date":"2025-01-10","open":26869,"high":27161,"low":26771,"close":26966,"volume":63962,"rsi_14":34.75,"sma_20":28350.0,"sma_60":29313.33,"sma_120":32275.83},{"date":"2025-01-13","open":26820,"high":26966,"low":26236,"close":26723,"volume":63188,"rsi_14":36.94,"sma_20":28327.5,"sma_60":29223.33,"sma_120":32175.83},{"date":"2025-01-14","open":26723,"high":27015,"low":26528,"close":26625,"volume":57438,"rsi_14":32.08,"sma_20":28292.5,"sma_60":29133.33,"sma_120":32077.92},{"date":"2025-01-15","open":26771,"high":27112,"low":26431,"close":26625,"volume":48901,"rsi_14":25.77,"sma_20":28232.5,"sma_60":29042.5,"sma_120":31983.75},{"date":"2025-01-16","open":26820,"high":27015,"low":26674,"close":26966,"volume":73661,"rsi_14":30.77,"sma_20":28175.0,"sma_60":28963.33,"sma_120":31885.83},{"date":"2025-01-17","open":26917,"high":27209,"low":26820,"close":27063,"volume":61410,"rsi_14":34.0,"sma_20":28112.5,"sma_60":28892.5,"sma_120":31800.42},{"date":"2025-01-20","open":27112,"high":27648,"low":27063,"close":27453,"volume":72180,"rsi_14":56.0,"sma_20":28047.5,"sma_60":28824.17,"sma_120":31722.92},{"date":"2025-01-21","open":27453,"high":27648,"low":26771,"close":27209,"volume":56886,"rsi_14":61.76,"sma_20":28000.0,"sma_60":28755.83,"sma_120":31643.75},{"date":"2025-01-22","open":27258,"high":27550,"low":26917,"close":27355,"volume":70531,"rsi_14":68.18,"sma_20":27942.5,"sma_60":28705.83,"sma_120":31569.58},{"date":"2025-01-23","open":27501,"high":27550,"low":27063,"close":27161,"volume":48494,"rsi_14":56.14,"sma_20":27852.5,"sma_60":28639.17,"sma_120":31494.17},{"date":"2025-01-24","open":27112,"high":27209,"low":26820,"close":27063,"volume":40268,"rsi_14":51.79,"sma_20":27757.5,"sma_60":28576.67,"sma_120":31417.08},{"date":"2025-01-31","open":27355,"high":27453,"low":26869,"close":27307,"volume":53330,"rsi_14":57.63,"sma_20":27690.0,"sma_60":28516.67,"sma_120":31342.5},{"date":"2025-02-03","open":26966,"high":26966,"low":25895,"close":26139,"volume":114899,"rsi_14":33.78,"sma_20":27645.0,"sma_60":28422.5,"sma_120":31262.08},{"date":"2025-02-04","open":26236,"high":26625,"low":25798,"close":25798,"volume":96410,"rsi_14":33.33,"sma_20":27612.5,"sma_60":28343.33,"sma_120":31173.75},{"date":"2025-02-05","open":25993,"high":27891,"low":25993,"close":27648,"volume":239570,"rsi_14":56.25,"sma_20":27687.5,"sma_60":28293.33,"sma_120":31097.08},{"date":"2025-02-06","open":27501,"high":28037,"low":27453,"close":28037,"volume":78213,"rsi_14":61.74,"sma_20":27750.0,"sma_60":28239.17,"sma_120":31037.08},{"date":"2025-02-07","open":27745,"high":28475,"low":27745,"close":27745,"volume":83115,"rsi_14":59.66,"sma_20":27790.0,"sma_60":28193.33,"sma_120":31006.67},{"date":"2025-02-10","open":27453,"high":27550,"low":27063,"close":27258,"volume":75240,"rsi_14":55.04,"sma_20":27810.0,"sma_60":28134.17,"sma_120":30961.25},{"date":"2025-02-11","open":27355,"high":27794,"low":27161,"close":27404,"volume":55426,"rsi_14":53.6,"sma_20":27815.0,"sma_60":28086.67,"sma_120":30913.75},{"date":"2025-02-12","open":27550,"high":27550,"low":27112,"close":27258,"volume":53772,"rsi_14":51.59,"sma_20":27827.5,"sma_60":28056.67,"sma_120":30860.42},{"date":"2025-02-13","open":27161,"high":28670,"low":27161,"close":28280,"volume":157935,"rsi_14":56.12,"sma_20":27895.0,"sma_60":28060.0,"sma_120":30820.0},{"date":"2025-02-14","open":28378,"high":28670,"low":28232,"close":28426,"volume":85965,"rsi_14":59.12,"sma_20":27982.5,"sma_60":28078.33,"sma_120":30760.83},{"date":"2025-02-17","open":28426,"high":29935,"low":28378,"close":29838,"volume":211836,"rsi_14":65.64,"sma_20":28147.5,"sma_60":28121.67,"sma_120":30722.5},{"date":"2025-02-18","open":30422,"high":33878,"low":30081,"close":33683,"volume":806760,"rsi_14":78.15,"sma_20":28510.0,"sma_60":28236.67,"sma_120":30716.25},{"date":"2025-02-19","open":33683,"high":33781,"low":33099,"close":33489,"volume":195127,"rsi_14":77.5,"sma_20":28845.0,"sma_60":28341.67,"sma_120":30708.33},{"date":"2025-02-20","open":33489,"high":35192,"low":33099,"close":34267,"volume":453171,"rsi_14":78.49,"sma_20":29215.0,"sma_60":28456.67,"sma_120":30707.92},{"date":"2025-02-21","open":34754,"high":34900,"low":33878,"close":33927,"volume":186979,"rsi_14":84.19,"sma_20":29547.5,"sma_60":28570.0,"sma_120":30707.5},{"date":"2025-02-24","open":33927,"high":34949,"low":33489,"close":33683,"volume":162619,"rsi_14":84.91,"sma_20":29880.0,"sma_60":28675.83,"sma_120":30702.08},{"date":"2025-02-25","open":33586,"high":34170,"low":33099,"close":33878,"volume":167427,"rsi_14":82.32,"sma_20":30215.0,"sma_60":28785.0,"sma_120":30695.83},{"date":"2025-02-26","open":33829,"high":35095,"low":33683,"close":34900,"volume":203024,"rsi_14":83.41,"sma_20":30612.5,"sma_60":28897.5,"sma_120":30699.17},{"date":"2025-02-27","open":34997,"high":35192,"low":34316,"close":34851,"volume":125231,"rsi_14":85.44,"sma_20":31012.5,"sma_60":29006.67,"sma_120":30706.67},{"date":"2025-02-28","open":34316,"high":34754,"low":32515,"close":32515,"volume":233274,"rsi_14":72.13,"sma_20":31280.0,"sma_60":29085.83,"sma_120":30691.67},{"date":"2025-03-04","open":32515,"high":33683,"low":31834,"close":33537,"volume":148940,"rsi_14":74.05,"sma_20":31660.0,"sma_60":29177.5,"sma_120":30688.33},{"date":"2025-03-05","open":33440,"high":34219,"low":33148,"close":34024,"volume":126980,"rsi_14":75.84,"sma_20":32082.5,"sma_60":29292.5,"sma_120":30689.58},{"date":"2025-03-06","open":34316,"high":34511,"low":33245,"close":33586,"volume":86163,"rsi_14":71.21,"sma_20":32387.5,"sma_60":29410.83,"sma_120":30685.83},{"date":"2025-03-07","open":33148,"high":34073,"low":32564,"close":33489,"volume":74781,"rsi_14":70.31,"sma_20":32667.5,"sma_60":29509.17,"sma_120":30684.17},{"date":"2025-03-10","open":33099,"high":33148,"low":32418,"close":32564,"volume":60687,"rsi_14":61.38,"sma_20":32915.0,"sma_60":29606.67,"sma_120":30672.92},{"date":"2025-03-11","open":31444,"high":31785,"low":31055,"close":31542,"volume":115618,"rsi_14":38.3,"sma_20":33135.0,"sma_60":29702.5,"sma_120":30665.42},{"date":"2025-03-12","open":31590,"high":31882,"low":31152,"close":31249,"volume":91547,"rsi_14":37.89,"sma_20":33332.5,"sma_60":29790.83,"sma_120":30652.92},{"date":"2025-03-13","open":31298,"high":31639,"low":30714,"close":30763,"volume":142541,"rsi_14":30.43,"sma_20":33512.5,"sma_60":29887.5,"sma_120":30645.0},{"date":"2025-03-14","open":30714,"high":31201,"low":30714,"close":30860,"volume":54574,"rsi_14":32.4,"sma_20":33645.0,"sma_60":29963.33,"sma_120":30638.75},{"date":"2025-03-17","open":31249,"high":31395,"low":30763,"close":31152,"volume":54439,"rsi_14":35.56,"sma_20":33785.0,"sma_60":30031.67,"sma_120":30634.58},{"date":"2025-03-18","open":31055,"high":31298,"low":30665,"close":30811,"volume":42662,"rsi_14":32.79,"sma_20":33835.0,"sma_60":30091.67,"sma_120":30625.0},{"date":"2025-03-19","open":30860,"high":31444,"low":30665,"close":30957,"volume":82452,"rsi_14":25.45,"sma_20":33695.0,"sma_60":30145.83,"sma_120":30608.75},{"date":"2025-03-20","open":31152,"high":31298,"low":30568,"close":30617,"volume":66431,"rsi_14":24.56,"sma_20":33547.5,"sma_60":30189.17,"sma_120":30589.17},{"date":"2025-03-21","open":30471,"high":30568,"low":29789,"close":30373,"volume":94378,"rsi_14":32.81,"sma_20":33347.5,"sma_60":30225.0,"sma_120":30566.67},{"date":"2025-03-24","open":30179,"high":30373,"low":30033,"close":30081,"volume":37376,"rsi_14":18.58,"sma_20":33150.0,"sma_60":30248.33,"sma_120":30539.17},{"date":"2025-03-25","open":30227,"high":30568,"low":29789,"close":29984,"volume":70938,"rsi_14":10.48,"sma_20":32960.0,"sma_60":30280.0,"sma_120":30514.17},{"date":"2025-03-26","open":29741,"high":30325,"low":29741,"close":30033,"volume":77368,"rsi_14":12.37,"sma_20":32762.5,"sma_60":30306.67,"sma_120":30480.0},{"date":"2025-03-27","open":29887,"high":30276,"low":29643,"close":29935,"volume":78951,"rsi_14":12.37,"sma_20":32507.5,"sma_60":30324.17,"sma_120":30445.42},{"date":"2025-03-28","open":30276,"high":30325,"low":29254,"close":29595,"volume":47714,"rsi_14":14.12,"sma_20":32237.5,"sma_60":30335.83,"sma_120":30399.58},{"date":"2025-03-31","open":29156,"high":29156,"low":28426,"close":28426,"volume":80086,"rsi_14":13.64,"sma_20":32027.5,"sma_60":30332.5,"sma_120":30338.75},{"date":"2025-04-01","open":28670,"high":29400,"low":28670,"close":29156,"volume":50805,"rsi_14":27.84,"sma_20":31802.5,"sma_60":30369.17,"sma_120":30289.58},{"date":"2025-04-02","open":29254,"high":29302,"low":28767,"close":28913,"volume":54519,"rsi_14":29.35,"sma_20":31540.0,"sma_60":30411.67,"sma_120":30247.92},{"date":"2025-04-03","open":28037,"high":28329,"low":27745,"close":28037,"volume":101421,"rsi_14":23.15,"sma_20":31255.0,"sma_60":30443.33,"sma_120":30200.42},{"date":"2025-04-04","open":27696,"high":28524,"low":27404,"close":28183,"volume":90256,"rsi_14":20.95,"sma_20":30982.5,"sma_60":30466.67,"sma_120":30149.17},{"date":"2025-04-07","open":27161,"high":27258,"low":26577,"close":26723,"volume":74033,"rsi_14":17.19,"sma_20":30682.5,"sma_60":30462.5,"sma_120":30091.67},{"date":"2025-04-08","open":27015,"high":27161,"low":26285,"close":26431,"volume":63337,"rsi_14":14.5,"sma_20":30420.0,"sma_60":30455.0,"sma_120":30033.33},{"date":"2025-04-09","open":26674,"high":26674,"low":25554,"close":25652,"volume":74253,"rsi_14":13.57,"sma_20":30132.5,"sma_60":30426.67,"sma_120":29970.0},{"date":"2025-04-10","open":27063,"high":27355,"low":26771,"close":27355,"volume":77127,"rsi_14":31.76,"sma_20":29957.5,"sma_60":30432.5,"sma_120":29920.83},{"date":"2025-04-11","open":26869,"high":27550,"low":26625,"close":27355,"volume":37920,"rsi_14":32.93,"sma_20":29777.5,"sma_60":30439.17,"sma_120":29876.25},{"date":"2025-04-14","open":27648,"high":27696,"low":27209,"close":27501,"volume":43763,"rsi_14":34.55,"sma_20":29590.0,"sma_60":30452.5,"sma_120":29837.92},{"date":"2025-04-15","open":27501,"high":28280,"low":27404,"close":27940,"volume":41955,"rsi_14":37.57,"sma_20":29442.5,"sma_60":30475.0,"sma_120":29804.17},{"date":"2025-04-16","open":27842,"high":28475,"low":27794,"close":28037,"volume":58833,"rsi_14":38.73,"sma_20":29292.5,"sma_60":30499.17,"sma_120":29770.83},{"date":"2025-04-17","open":28134,"high":29448,"low":27940,"close":29010,"volume":103066,"rsi_14":46.77,"sma_20":29210.0,"sma_60":30534.17,"sma_120":29748.75},{"date":"2025-04-18","open":29059,"high":29351,"low":28670,"close":29059,"volume":43470,"rsi_14":53.99,"sma_20":29142.5,"sma_60":30568.33,"sma_120":29730.42},{"date":"2025-04-21","open":29010,"high":29108,"low":28670,"close":28913,"volume":25068,"rsi_14":48.34,"sma_20":29082.5,"sma_60":30593.33,"sma_120":29708.75},{"date":"2025-04-22","open":28621,"high":29059,"low":28621,"close":29010,"volume":30917,"rsi_14":50.68,"sma_20":29032.5,"sma_60":30624.17,"sma_120":29690.0},{"date":"2025-04-23","open":29497,"high":29692,"low":29205,"close":29400,"volume":68566,"rsi_14":60.14,"sma_20":29000.0,"sma_60":30659.17,"sma_120":29682.5},{"date":"2025-04-24","open":29302,"high":29595,"low":29254,"close":29351,"volume":43759,"rsi_14":58.82,"sma_20":28970.0,"sma_60":30696.67,"sma_120":29667.92},{"date":"2025-04-25","open":29497,"high":29789,"low":29351,"close":29497,"volume":56397,"rsi_14":76.15,"sma_20":28965.0,"sma_60":30738.33,"sma_120":29657.5},{"date":"2025-04-28","open":29351,"high":29984,"low":29351,"close":29595,"volume":51190,"rsi_14":80.95,"sma_20":29025.0,"sma_60":30777.5,"sma_120":29647.08},{"date":"2025-04-29","open":29497,"high":30179,"low":29497,"close":29838,"volume":50931,"rsi_14":95.74,"sma_20":29060.0,"sma_60":30840.83,"sma_120":29631.67},{"date":"2025-04-30","open":29789,"high":29984,"low":29156,"close":29351,"volume":69612,"rsi_14":79.71,"sma_20":29082.5,"sma_60":30901.67,"sma_120":29622.5},{"date":"2025-05-02","open":29108,"high":29400,"low":28718,"close":29400,"volume":53559,"rsi_14":80.0,"sma_20":29152.5,"sma_60":30931.67,"sma_120":29612.5},{"date":"2025-05-07","open":29692,"high":30519,"low":29595,"close":30422,"volume":99404,"rsi_14":84.09,"sma_20":29267.5,"sma_60":30972.5,"sma_120":29605.83},{"date":"2025-05-08","open":30665,"high":31103,"low":30519,"close":30811,"volume":75131,"rsi_14":83.91,"sma_20":29477.5,"sma_60":31025.0,"sma_120":29609.17},{"date":"2025-05-09","open":30033,"high":30130,"low":29205,"close":29351,"volume":158879,"rsi_14":61.74,"sma_20":29627.5,"sma_60":31060.83,"sma_120":29597.5},{"date":"2025-05-12","open":29497,"high":30568,"low":29497,"close":30568,"volume":82107,"rsi_14":63.33,"sma_20":29880.0,"sma_60":31115.0,"sma_120":29600.83},{"date":"2025-05-13","open":30373,"high":30617,"low":29497,"close":29692,"volume":138361,"rsi_14":54.74,"sma_20":30000.0,"sma_60":31156.67,"sma_120":29606.67},{"date":"2025-05-14","open":29789,"high":30227,"low":29789,"close":30033,"volume":81281,"rsi_14":58.16,"sma_20":30137.5,"sma_60":31186.67,"sma_120":29623.33},{"date":"2025-05-15","open":29789,"high":30276,"low":29692,"close":29741,"volume":77199,"rsi_14":55.17,"sma_20":30252.5,"sma_60":31209.17,"sma_120":29643.75},{"date":"2025-05-16","open":30033,"high":30081,"low":29497,"close":29692,"volume":112980,"rsi_14":52.17,"sma_20":30342.5,"sma_60":31206.67,"sma_120":29664.17},{"date":"2025-05-19","open":29302,"high":29497,"low":28962,"close":29108,"volume":59034,"rsi_14":48.32,"sma_20":30397.5,"sma_60":31128.33,"sma_120":29682.5},{"date":"2025-05-20","open":29741,"high":29838,"low":29010,"close":29789,"volume":101874,"rsi_14":51.87,"sma_20":30437.5,"sma_60":31065.0,"sma_120":29703.33},{"date":"2025-05-21","open":29546,"high":29984,"low":29448,"close":29546,"volume":63209,"rsi_14":49.69,"sma_20":30462.5,"sma_60":30984.17,"sma_120":29720.42},{"date":"2025-05-22","open":29302,"high":29546,"low":29059,"close":29108,"volume":64980,"rsi_14":45.51,"sma_20":30472.5,"sma_60":30901.67,"sma_120":29735.83},{"date":"2025-05-23","open":29059,"high":29302,"low":28816,"close":29059,"volume":31291,"rsi_14":48.1,"sma_20":30475.0,"sma_60":30822.5,"sma_120":29749.17},{"date":"2025-05-26","open":29205,"high":29692,"low":29108,"close":29692,"volume":50262,"rsi_14":51.76,"sma_20":30490.0,"sma_60":30750.83,"sma_120":29767.92},{"date":"2025-05-27","open":29546,"high":31444,"low":29400,"close":30617,"volume":146824,"rsi_14":51.19,"sma_20":30555.0,"sma_60":30677.5,"sma_120":29787.5},{"date":"2025-05-28","open":30957,"high":32515,"low":30714,"close":32223,"volume":216767,"rsi_14":57.51,"sma_20":30695.0,"sma_60":30632.5,"sma_120":29819.58},{"date":"2025-05-29","open":32661,"high":33002,"low":32174,"close":32758,"volume":133199,"rsi_14":70.11,"sma_20":30857.5,"sma_60":30636.67,"sma_120":29861.25},{"date":"2025-05-30","open":32320,"high":33002,"low":32320,"close":32564,"volume":70383,"rsi_14":63.4,"sma_20":30997.5,"sma_60":30620.0,"sma_120":29898.75},{"date":"2025-06-02","open":32418,"high":32564,"low":31493,"close":31785,"volume":82816,"rsi_14":64.24,"sma_20":31122.5,"sma_60":30581.67,"sma_120":29937.08},{"date":"2025-06-04","open":32028,"high":33002,"low":31931,"close":32126,"volume":101037,"rsi_14":64.24,"sma_20":31262.5,"sma_60":30556.67,"sma_120":29983.75},{"date":"2025-06-05","open":31931,"high":32418,"low":31444,"close":31931,"volume":120996,"rsi_14":65.1,"sma_20":31340.0,"sma_60":30530.0,"sma_120":30019.58},{"date":"2025-06-09","open":32126,"high":32710,"low":32126,"close":32272,"volume":95038,"rsi_14":67.1,"sma_20":31415.0,"sma_60":30525.0,"sma_120":30065.83},{"date":"2025-06-10","open":32418,"high":33732,"low":32272,"close":32807,"volume":144760,"rsi_14":74.68,"sma_20":31592.5,"sma_60":30546.67,"sma_120":30124.58},{"date":"2025-06-11","open":32758,"high":33002,"low":32369,"close":32710,"volume":57678,"rsi_14":71.13,"sma_20":31702.5,"sma_60":30571.67,"sma_120":30181.25},{"date":"2025-06-12","open":32661,"high":33732,"low":32564,"close":33391,"volume":169199,"rsi_14":76.16,"sma_20":31892.5,"sma_60":30616.67,"sma_120":30252.08},{"date":"2025-06-13","open":33245,"high":33440,"low":32077,"close":32223,"volume":123003,"rsi_14":69.28,"sma_20":32005.0,"sma_60":30640.0,"sma_120":30301.67},{"date":"2025-06-16","open":32126,"high":32807,"low":31542,"close":32807,"volume":72316,"rsi_14":71.75,"sma_20":32162.5,"sma_60":30668.33,"sma_120":30350.0},{"date":"2025-06-17","open":33050,"high":33294,"low":32077,"close":32466,"volume":75959,"rsi_14":66.67,"sma_20":32305.0,"sma_60":30696.67,"sma_120":30394.17},{"date":"2025-06-18","open":32077,"high":33002,"low":32077,"close":32710,"volume":85411,"rsi_14":63.69,"sma_20":32490.0,"sma_60":30726.67,"sma_120":30436.25},{"date":"2025-06-19","open":32953,"high":33537,"low":32758,"close":33099,"volume":101614,"rsi_14":56.82,"sma_20":32660.0,"sma_60":30769.17,"sma_120":30479.17},{"date":"2025-06-20","open":33196,"high":33829,"low":32807,"close":33148,"volume":116791,"rsi_14":53.28,"sma_20":32845.0,"sma_60":30816.67,"sma_120":30520.83},{"date":"2025-06-23","open":32466,"high":32710,"low":32028,"close":32466,"volume":120180,"rsi_14":49.24,"sma_20":33017.5,"sma_60":30857.5,"sma_120":30552.92},{"date":"2025-06-24","open":34949,"high":38940,"low":34705,"close":38113,"volume":1057331,"rsi_14":78.02,"sma_20":33482.5,"sma_60":30996.67,"sma_120":30638.33},{"date":"2025-06-25","open":38599,"high":38989,"low":37431,"close":38356,"volume":349394,"rsi_14":77.83,"sma_20":33927.5,"sma_60":31139.17,"sma_120":30722.92},{"date":"2025-06-26","open":40254,"high":42688,"low":39281,"close":41763,"volume":1052181,"rsi_14":84.12,"sma_20":34500.0,"sma_60":31341.67,"sma_120":30832.92},{"date":"2025-06-27","open":41374,"high":44684,"low":41374,"close":43856,"volume":1078929,"rsi_14":85.84,"sma_20":35097.5,"sma_60":31585.83,"sma_120":30960.83},{"date":"2025-06-30","open":43467,"high":43759,"low":42639,"close":42883,"volume":282176,"rsi_14":80.35,"sma_20":35617.5,"sma_60":31833.33,"sma_120":31082.92},{"date":"2025-07-01","open":43905,"high":46680,"low":43078,"close":43905,"volume":656200,"rsi_14":81.94,"sma_20":36200.0,"sma_60":32085.83,"sma_120":31227.5},{"date":"2025-07-02","open":44586,"high":45122,"low":42932,"close":44830,"volume":339562,"rsi_14":82.19,"sma_20":36870.0,"sma_60":32358.33,"sma_120":31385.0},{"date":"2025-07-03","open":45706,"high":45706,"low":44002,"close":44830,"volume":259070,"rsi_14":87.98,"sma_20":37522.5,"sma_60":32645.83,"sma_120":31544.58},{"date":"2025-07-04","open":44197,"high":44440,"low":42834,"close":42932,"volume":327442,"rsi_14":78.26,"sma_20":38087.5,"sma_60":32898.33,"sma_120":31682.5},{"date":"2025-07-07","open":41617,"high":43321,"low":41617,"close":42980,"volume":185444,"rsi_14":79.83,"sma_20":38637.5,"sma_60":33176.67,"sma_120":31819.58},{"date":"2025-07-08","open":42445,"high":44586,"low":42445,"close":43856,"volume":194650,"rsi_14":80.53,"sma_20":39205.0,"sma_60":33475.0,"sma_120":31965.0},{"date":"2025-07-09","open":43662,"high":44197,"low":42834,"close":44002,"volume":188804,"rsi_14":80.27,"sma_20":39785.0,"sma_60":33789.17,"sma_120":32107.92},{"date":"2025-07-10","open":44002,"high":44635,"low":43126,"close":44002,"volume":289567,"rsi_14":80.22,"sma_20":40330.0,"sma_60":34074.17,"sma_120":32253.33},{"date":"2025-07-11","open":44051,"high":46241,"low":43710,"close":44927,"volume":375715,"rsi_14":84.22,"sma_20":40982.5,"sma_60":34375.0,"sma_120":32407.08},{"date":"2025-07-14","open":45025,"high":45414,"low":44148,"close":44489,"volume":173485,"rsi_14":74.53,"sma_20":41582.5,"sma_60":34665.83,"sma_120":32559.17},{"date":"2025-07-15","open":44830,"high":45268,"low":44051,"close":44538,"volume":157802,"rsi_14":74.14,"sma_20":42202.5,"sma_60":34950.0,"sma_120":32712.5},{"date":"2025-07-16","open":44392,"high":47604,"low":44392,"close":45073,"volume":512846,"rsi_14":66.67,"sma_20":42837.5,"sma_60":35241.67,"sma_120":32870.42},{"date":"2025-07-17","open":45901,"high":45949,"low":42542,"close":43029,"volume":429854,"rsi_14":45.81,"sma_20":43347.5,"sma_60":35481.67,"sma_120":33007.92},{"date":"2025-07-18","open":43321,"high":43467,"low":41179,"close":42347,"volume":340388,"rsi_14":47.21,"sma_20":43820.0,"sma_60":35709.17,"sma_120":33138.75},{"date":"2025-07-21","open":42270,"high":43228,"low":41983,"close":42175,"volume":188871,"rsi_14":44.39,"sma_20":44355.0,"sma_60":35948.33,"sma_120":33270.83},{"date":"2025-07-22","open":42175,"high":43132,"low":41983,"close":42510,"volume":162657,"rsi_14":40.57,"sma_20":44617.5,"sma_60":36191.67,"sma_120":33407.92},{"date":"2025-07-23","open":42414,"high":42893,"low":41792,"close":42318,"volume":147014,"rsi_14":39.66,"sma_20":44857.5,"sma_60":36425.0,"sma_120":33542.08},{"date":"2025-07-24","open":42318,"high":43276,"low":41600,"close":42031,"volume":148295,"rsi_14":48.63,"sma_20":44907.5,"sma_60":36654.17,"sma_120":33675.42},{"date":"2025-07-25","open":41792,"high":42414,"low":41552,"close":41792,"volume":87790,"rsi_14":46.67,"sma_20":44837.5,"sma_60":36876.67,"sma_120":33807.5},{"date":"2025-07-28","open":41887,"high":42366,"low":40308,"close":40691,"volume":178176,"rsi_14":33.55,"sma_20":44760.0,"sma_60":37078.33,"sma_120":33927.92},{"date":"2025-07-29","open":39925,"high":40164,"low":38919,"close":39925,"volume":202389,"rsi_14":29.17,"sma_20":44590.0,"sma_60":37262.5,"sma_120":34051.67},{"date":"2025-07-30","open":39685,"high":40116,"low":39398,"close":39542,"volume":144205,"rsi_14":27.84,"sma_20":44352.5,"sma_60":37448.33,"sma_120":34175.0},{"date":"2025-07-31","open":39685,"high":40308,"low":39207,"close":39494,"volume":106244,"rsi_14":18.99,"sma_20":44112.5,"sma_60":37632.5,"sma_120":34282.08},{"date":"2025-08-01","open":38632,"high":38824,"low":37388,"close":37483,"volume":225244,"rsi_14":15.71,"sma_20":43865.0,"sma_60":37764.17,"sma_120":34368.33},{"date":"2025-08-04","open":37148,"high":37818,"low":37100,"close":37340,"volume":109847,"rsi_14":15.03,"sma_20":43607.5,"sma_60":37886.67,"sma_120":34455.83},{"date":"2025-08-05","open":37818,"high":38584,"low":37627,"close":37914,"volume":145300,"rsi_14":15.46,"sma_20":43335.0,"sma_60":38044.17,"sma_120":34552.5},{"date":"2025-08-06","open":37914,"high":39015,"low":37866,"close":38249,"volume":152366,"rsi_14":23.27,"sma_20":43072.5,"sma_60":38186.67,"sma_120":34650.83},{"date":"2025-08-07","open":39829,"high":40068,"low":38297,"close":38680,"volume":165482,"rsi_14":29.87,"sma_20":42832.5,"sma_60":38351.67,"sma_120":34754.17},{"date":"2025-08-08","open":39111,"high":39733,"low":38393,"close":38536,"volume":102943,"rsi_14":23.97,"sma_20":42537.5,"sma_60":38508.33,"sma_120":34847.5},{"date":"2025-08-11","open":37675,"high":37675,"low":34324,"close":34707,"volume":517556,"rsi_14":12.79,"sma_20":42065.0,"sma_60":38603.33,"sma_120":34906.25},{"date":"2025-08-12","open":34563,"high":35042,"low":34372,"close":34467,"volume":172427,"rsi_14":12.73,"sma_20":41577.5,"sma_60":38695.0,"sma_120":34950.83},{"date":"2025-08-13","open":34659,"high":34707,"low":33558,"close":34467,"volume":202066,"rsi_14":13.08,"sma_20":41062.5,"sma_60":38796.67,"sma_120":34962.5},{"date":"2025-08-14","open":34515,"high":34707,"low":34132,"close":34180,"volume":132134,"rsi_14":13.02,"sma_20":40637.5,"sma_60":38881.67,"sma_120":34973.33},{"date":"2025-08-18","open":34228,"high":34898,"low":33749,"close":33989,"volume":141639,"rsi_14":14.29,"sma_20":40237.5,"sma_60":38967.5,"sma_120":34975.83},{"date":"2025-08-19","open":34276,"high":34276,"low":33606,"close":33749,"volume":80218,"rsi_14":15.14,"sma_20":39797.5,"sma_60":39056.67,"sma_120":34979.17},{"date":"2025-08-20","open":34132,"high":34132,"low":33223,"close":33941,"volume":152095,"rsi_14":17.68,"sma_20":39350.0,"sma_60":39150.0,"sma_120":34986.25},{"date":"2025-08-21","open":34233,"high":35109,"low":34136,"close":34671,"volume":118393,"rsi_14":19.13,"sma_20":38920.0,"sma_60":39235.0,"sma_120":34992.92},{"date":"2025-08-22","open":34671,"high":35012,"low":34038,"close":34087,"volume":90454,"rsi_14":22.88,"sma_20":38475.0,"sma_60":39294.17,"sma_120":34985.83},{"date":"2025-08-25","open":34330,"high":34525,"low":33941,"close":34428,"volume":81861,"rsi_14":26.75,"sma_20":38060.0,"sma_60":39331.67,"sma_120":34982.08},{"date":"2025-08-26","open":34282,"high":35012,"low":34233,"close":34720,"volume":93192,"rsi_14":23.84,"sma_20":37717.5,"sma_60":39365.0,"sma_120":35000.83},{"date":"2025-08-27","open":35012,"high":35304,"low":34233,"close":35158,"volume":125377,"rsi_14":24.84,"sma_20":37437.5,"sma_60":39409.17,"sma_120":35014.58},{"date":"2025-08-28","open":34866,"high":35986,"low":34720,"close":35596,"volume":167759,"rsi_14":24.84,"sma_20":37200.0,"sma_60":39474.17,"sma_120":35027.92},{"date":"2025-08-29","open":35937,"high":35937,"low":35158,"close":35791,"volume":95538,"rsi_14":27.27,"sma_20":36975.0,"sma_60":39536.67,"sma_120":35046.67},{"date":"2025-09-01","open":35499,"high":35791,"low":34866,"close":35256,"volume":91823,"rsi_14":49.41,"sma_20":36827.5,"sma_60":39593.33,"sma_120":35061.67},{"date":"2025-09-02","open":35402,"high":35450,"low":34574,"close":35061,"volume":84031,"rsi_14":50.0,"sma_20":36677.5,"sma_60":39640.83,"sma_120":35082.92},{"date":"2025-09-03","open":34817,"high":37544,"low":34769,"close":36960,"volume":303880,"rsi_14":65.85,"sma_20":36595.0,"sma_60":39711.67,"sma_120":35129.17},{"date":"2025-09-04","open":37106,"high":37349,"low":36570,"close":37203,"volume":107458,"rsi_14":70.49,"sma_20":36507.5,"sma_60":39788.33,"sma_120":35180.0},{"date":"2025-09-05","open":37301,"high":37739,"low":37009,"close":37155,"volume":71182,"rsi_14":72.27,"sma_20":36395.0,"sma_60":39852.5,"sma_120":35234.58},{"date":"2025-09-08","open":37398,"high":37398,"low":36668,"close":37106,"volume":53036,"rsi_14":74.78,"sma_20":36287.5,"sma_60":39935.83,"sma_120":35287.92},{"date":"2025-09-09","open":37301,"high":37447,"low":36863,"close":37009,"volume":68635,"rsi_14":72.57,"sma_20":36375.0,"sma_60":40007.5,"sma_120":35337.92},{"date":"2025-09-10","open":37057,"high":37252,"low":36716,"close":37057,"volume":83175,"rsi_14":72.07,"sma_20":36477.5,"sma_60":40085.83,"sma_120":35391.25},{"date":"2025-09-11","open":37203,"high":37496,"low":36814,"close":37252,"volume":173575,"rsi_14":81.55,"sma_20":36590.0,"sma_60":40163.33,"sma_120":35445.0},{"date":"2025-09-12","open":37885,"high":38664,"low":37301,"close":37496,"volume":86768,"rsi_14":81.19,"sma_20":36730.0,"sma_60":40238.33,"sma_120":35503.75},{"date":"2025-09-15","open":37496,"high":38080,"low":37301,"close":37934,"volume":108807,"rsi_14":81.73,"sma_20":36902.5,"sma_60":40320.0,"sma_120":35568.33},{"date":"2025-09-16","open":37983,"high":38372,"low":37301,"close":37301,"volume":68757,"rsi_14":70.37,"sma_20":37055.0,"sma_60":40402.5,"sma_120":35630.0},{"date":"2025-09-17","open":37301,"high":37642,"low":36911,"close":37252,"volume":69688,"rsi_14":67.0,"sma_20":37195.0,"sma_60":40387.5,"sma_120":35692.08},{"date":"2025-09-18","open":37060,"high":37543,"low":36915,"close":37398,"volume":85383,"rsi_14":68.57,"sma_20":37350.0,"sma_60":40375.83,"sma_120":35757.5},{"date":"2025-09-19","open":38700,"high":38700,"low":37900,"close":38150,"volume":130188,"rsi_14":68.57,"sma_20":37507.5,"sma_60":40296.67,"sma_120":35819.17},{"date":"2025-09-22","open":37057,"high":37252,"low":35889,"close":36083,"volume":174273,"rsi_14":58.54,"sma_20":37592.5,"sma_60":40163.33,"sma_120":35874.58},{"date":"2025-09-23","open":36035,"high":36229,"low":35402,"close":35645,"volume":154739,"rsi_14":35.48,"sma_20":37640.0,"sma_60":40039.17,"sma_120":35936.25},{"date":"2025-09-24","open":35791,"high":35840,"low":34769,"close":35158,"volume":104590,"rsi_14":28.57,"sma_20":37640.0,"sma_60":39889.17,"sma_120":35987.5},{"date":"2025-09-25","open":35256,"high":35304,"low":34428,"close":34915,"volume":115380,"rsi_14":27.45,"sma_20":37605.0,"sma_60":39719.17,"sma_120":36038.75},{"date":"2025-09-26","open":34623,"high":34671,"low":33843,"close":34038,"volume":119300,"rsi_14":23.53,"sma_20":37515.0,"sma_60":39534.17,"sma_120":36090.0},{"date":"2025-09-29","open":33795,"high":33795,"low":33405,"close":33649,"volume":94453,"rsi_14":22.4,"sma_20":37432.5,"sma_60":39375.0,"sma_120":36136.67},{"date":"2025-09-30","open":33649,"high":33795,"low":32870,"close":33113,"volume":100036,"rsi_14":20.0,"sma_20":37332.5,"sma_60":39205.83,"sma_120":36191.25},{"date":"2025-10-01","open":33162,"high":33843,"low":33113,"close":33356,"volume":64613,"rsi_14":20.59,"sma_20":37147.5,"sma_60":39025.83,"sma_120":36250.42},{"date":"2025-10-02","open":33746,"high":34330,"low":33454,"close":33795,"volume":144347,"rsi_14":22.86,"sma_20":36972.5,"sma_60":38850.83,"sma_120":36320.0},{"date":"2025-10-10","open":33941,"high":34379,"low":33600,"close":34136,"volume":75574,"rsi_14":21.74,"sma_20":36817.5,"sma_60":38681.67,"sma_120":36377.92},{"date":"2025-10-13","open":33843,"high":34330,"low":33113,"close":34136,"volume":93259,"rsi_14":24.0,"sma_20":36665.0,"sma_60":38496.67,"sma_120":36435.83},{"date":"2025-10-14","open":34282,"high":34769,"low":33649,"close":33941,"volume":84363,"rsi_14":23.44,"sma_20":36507.5,"sma_60":38315.83,"sma_120":36490.83},{"date":"2025-10-15","open":33941,"high":34574,"low":33941,"close":34282,"volume":94350,"rsi_14":22.22,"sma_20":36365.0,"sma_60":38140.0,"sma_120":36545.0},{"date":"2025-10-16","open":34233,"high":35256,"low":34184,"close":34720,"volume":96088,"rsi_14":29.84,"sma_20":36235.0,"sma_60":37962.5,"sma_120":36602.08},{"date":"2025-10-17","open":34574,"high":35110,"low":34233,"close":34330,"volume":122048,"rsi_14":33.64,"sma_20":36072.5,"sma_60":37813.33,"sma_120":36647.5},{"date":"2025-10-20","open":34379,"high":35061,"low":33746,"close":34963,"volume":92729,"rsi_14":43.86,"sma_20":35920.0,"sma_60":37686.67,"sma_120":36697.92},{"date":"2025-10-21","open":35256,"high":35353,"low":34379,"close":34525,"volume":115714,"rsi_14":44.25,"sma_20":35777.5,"sma_60":37543.33,"sma_120":36745.83},{"date":"2025-10-22","open":34525,"high":37009,"low":34379,"close":36765,"volume":246574,"rsi_14":62.34,"sma_20":35752.5,"sma_60":37432.5,"sma_120":36812.08},{"date":"2025-10-23","open":36522,"high":36814,"low":35840,"close":36181,"volume":110714,"rsi_14":64.86,"sma_20":35675.0,"sma_60":37315.0,"sma_120":36870.0},{"date":"2025-10-24","open":36668,"high":36716,"low":36083,"close":36522,"volume":109639,"rsi_14":70.07,"sma_20":35642.5,"sma_60":37208.33,"sma_120":36931.25},{"date":"2025-10-27","open":36424,"high":36668,"low":35304,"close":35889,"volume":168276,"rsi_14":69.13,"sma_20":35632.5,"sma_60":37095.0,"sma_120":36985.83},{"date":"2025-10-28","open":35596,"high":36132,"low":35256,"close":36083,"volume":114361,"rsi_14":68.92,"sma_20":35655.0,"sma_60":37004.17,"sma_120":37041.25},{"date":"2025-10-29","open":36424,"high":36473,"low":35207,"close":36132,"volume":123510,"rsi_14":67.14,"sma_20":35705.0,"sma_60":36927.5,"sma_120":37095.0},{"date":"2025-10-30","open":36376,"high":36619,"low":35061,"close":35256,"volume":115015,"rsi_14":57.62,"sma_20":35722.5,"sma_60":36842.5,"sma_120":37145.42},{"date":"2025-10-31","open":34963,"high":35207,"low":34330,"close":34671,"volume":114825,"rsi_14":53.37,"sma_20":35755.0,"sma_60":36748.33,"sma_120":37190.42},{"date":"2025-11-03","open":34671,"high":34963,"low":34282,"close":34525,"volume":111199,"rsi_14":53.7,"sma_20":35800.0,"sma_60":36686.67,"sma_120":37225.42},{"date":"2025-11-04","open":34428,"high":35061,"low":34087,"close":34720,"volume":190842,"rsi_14":52.83,"sma_20":35882.5,"sma_60":36630.83,"sma_120":37258.75},{"date":"2025-11-05","open":34769,"high":34769,"low":33016,"close":33600,"volume":153410,"rsi_14":43.35,"sma_20":35895.0,"sma_60":36545.83,"sma_120":37295.0},{"date":"2025-11-06","open":33746,"high":35061,"low":33405,"close":34476,"volume":131101,"rsi_14":50.82,"sma_20":35930.0,"sma_60":36470.0,"sma_120":37328.33},{"date":"2025-11-07","open":34184,"high":34379,"low":33308,"close":33551,"volume":102767,"rsi_14":42.33,"sma_20":35900.0,"sma_60":36370.83,"sma_120":37361.25},{"date":"2025-11-10","open":33843,"high":35402,"low":33697,"close":35207,"volume":99583,"rsi_14":53.27,"sma_20":35955.0,"sma_60":36302.5,"sma_120":37405.42},{"date":"2025-11-11","open":35061,"high":35548,"low":34769,"close":35158,"volume":83909,"rsi_14":40.24,"sma_20":36017.5,"sma_60":36300.0,"sma_120":37451.67},{"date":"2025-11-12","open":35061,"high":40076,"low":34817,"close":40076,"volume":633465,"rsi_14":65.5,"sma_20":36315.0,"sma_60":36385.83,"sma_120":37540.42},{"date":"2025-11-13","open":39297,"high":42414,"low":38518,"close":41245,"volume":1074642,"rsi_14":67.64,"sma_20":36650.0,"sma_60":36491.67,"sma_120":37644.17},{"date":"2025-11-14","open":40563,"high":43534,"low":40369,"close":40904,"volume":535548,"rsi_14":69.14,"sma_20":36987.5,"sma_60":36596.67,"sma_120":37739.17},{"date":"2025-11-17","open":42170,"high":45092,"low":41440,"close":44800,"volume":771080,"rsi_14":75.94,"sma_20":37492.5,"sma_60":36771.67,"sma_120":37869.58},{"date":"2025-11-18","open":44362,"high":44995,"low":42657,"close":42803,"volume":294270,"rsi_14":67.79,"sma_20":37917.5,"sma_60":36916.67,"sma_120":37986.67},{"date":"2025-11-19","open":43193,"high":43534,"low":41245,"close":41489,"volume":327729,"rsi_14":66.24,"sma_20":38160.0,"sma_60":37035.83,"sma_120":38092.92},{"date":"2025-11-20","open":42901,"high":43923,"low":42511,"close":42609,"volume":201643,"rsi_14":70.12,"sma_20":38490.0,"sma_60":37171.67,"sma_120":38203.33},{"date":"2025-11-21","open":41002,"high":41294,"low":39395,"close":39979,"volume":395899,"rsi_14":62.28,"sma_20":38667.5,"sma_60":37272.5,"sma_120":38283.33},{"date":"2025-11-24","open":40466,"high":40758,"low":38177,"close":38664,"volume":294954,"rsi_14":58.46,"sma_20":38810.0,"sma_60":37345.0,"sma_120":38338.33},{"date":"2025-11-25","open":39541,"high":39541,"low":37934,"close":38421,"volume":237600,"rsi_14":60.74,"sma_20":38930.0,"sma_60":37408.33,"sma_120":38386.67},{"date":"2025-11-26","open":38908,"high":39297,"low":38713,"close":39005,"volume":42479,"rsi_14":60.31,"sma_20":39080.0,"sma_60":37475.0,"sma_120":38442.08},{"date":"2025-11-27","open":39443,"high":41026,"low":39151,"close":39638,"volume":214484,"rsi_14":63.92,"sma_20":39305.0,"sma_60":37544.17,"sma_120":38509.17},{"date":"2025-11-28","open":39784,"high":40417,"low":39054,"close":39736,"volume":143186,"rsi_14":61.15,"sma_20":39565.0,"sma_60":37611.67,"sma_120":38574.17},{"date":"2025-12-01","open":40174,"high":40612,"low":39005,"close":39541,"volume":237100,"rsi_14":60.71,"sma_20":39822.5,"sma_60":37685.0,"sma_120":38639.17},{"date":"2025-12-02","open":40076,"high":42219,"low":39784,"close":41781,"volume":291024,"rsi_14":54.79,"sma_20":40185.0,"sma_60":37800.0,"sma_120":38720.42},{"date":"2025-12-03","open":41781,"high":44216,"low":41196,"close":43826,"volume":276531,"rsi_14":56.92,"sma_20":40710.0,"sma_60":37917.5,"sma_120":38814.58},{"date":"2025-12-04","open":44313,"high":45482,"low":43534,"close":44605,"volume":380986,"rsi_14":59.69,"sma_20":41230.0,"sma_60":38044.17,"sma_120":38916.25},{"date":"2025-12-05","open":44605,"high":45189,"low":43534,"close":43729,"volume":263347,"rsi_14":46.67,"sma_20":41752.5,"sma_60":38156.67,"sma_120":39004.58},{"date":"2025-12-08","open":43583,"high":43631,"low":41294,"close":41878,"volume":321247,"rsi_14":47.09,"sma_20":42095.0,"sma_60":38238.33,"sma_120":39087.08},{"date":"2025-12-09","open":42657,"high":44313,"low":42024,"close":44167,"volume":263726,"rsi_14":57.93,"sma_20":42557.5,"sma_60":38360.83,"sma_120":39184.17},{"date":"2025-12-10","open":44508,"high":45871,"low":43680,"close":45530,"volume":405608,"rsi_14":58.52,"sma_20":42837.5,"sma_60":38505.83,"sma_120":39295.83},{"date":"2025-12-11","open":46017,"high":46309,"low":43923,"close":43923,"volume":371452,"rsi_14":62.24,"sma_20":42975.0,"sma_60":38620.0,"sma_120":39391.67},{"date":"2025-12-12","open":44459,"high":45360,"low":43729,"close":45189,"volume":227281,"rsi_14":70.3,"sma_20":43195.0,"sma_60":38751.67,"sma_120":39495.0},{"date":"2025-12-15","open":43923,"high":45189,"low":43583,"close":44410,"volume":161062,"rsi_14":68.04,"sma_20":43175.0,"sma_60":38862.5,"sma_120":39591.25},{"date":"2025-12-16","open":44703,"high":45189,"low":43144,"close":43534,"volume":178618,"rsi_14":63.29,"sma_20":43212.5,"sma_60":38969.17,"sma_120":39685.83},{"date":"2025-12-17","open":43923,"high":46943,"low":43777,"close":45579,"volume":426115,"rsi_14":66.22,"sma_20":43422.5,"sma_60":39111.67,"sma_120":39749.58},{"date":"2025-12-18","open":44459,"high":45384,"low":44167,"close":45238,"volume":164022,"rsi_14":64.83,"sma_20":43557.5,"sma_60":39240.83,"sma_120":39808.33},{"date":"2025-12-19","open":45530,"high":45676,"low":43680,"close":44751,"volume":210862,"rsi_14":63.82,"sma_20":43802.5,"sma_60":39370.83,"sma_120":39833.75},{"date":"2025-12-22","open":44800,"high":45384,"low":44216,"close":45238,"volume":156652,"rsi_14":60.11,"sma_20":44140.0,"sma_60":39527.5,"sma_120":39845.42},{"date":"2025-12-23","open":45676,"high":46553,"low":44410,"close":44995,"volume":161388,"rsi_14":53.82,"sma_20":44477.5,"sma_60":39687.5,"sma_120":39863.33},{"date":"2025-12-24","open":44849,"high":45189,"low":44410,"close":44946,"volume":115628,"rsi_14":51.17,"sma_20":44780.0,"sma_60":39855.0,"sma_120":39872.08},{"date":"2025-12-26","open":45482,"high":46017,"low":44703,"close":45092,"volume":202957,"rsi_14":54.93,"sma_20":45060.0,"sma_60":40029.17,"sma_120":39874.17},{"date":"2025-12-29","open":44654,"high":44654,"low":42901,"close":43631,"volume":279964,"rsi_14":56.52,"sma_20":45260.0,"sma_60":40193.33,"sma_120":39863.75},{"date":"2025-12-30","open":43388,"high":43826,"low":42609,"close":43680,"volume":127301,"rsi_14":47.83,"sma_20":45472.5,"sma_60":40365.0,"sma_120":39870.0},{"date":"2026-01-02","open":43680,"high":43680,"low":41343,"close":41391,"volume":233358,"rsi_14":32.93,"sma_20":45452.5,"sma_60":40506.67,"sma_120":39856.25},{"date":"2026-01-05","open":41002,"high":41878,"low":40758,"close":41343,"volume":227316,"rsi_14":37.79,"sma_20":45325.0,"sma_60":40643.33,"sma_120":39834.58},{"date":"2026-01-06","open":41732,"high":42170,"low":40904,"close":41245,"volume":180501,"rsi_14":29.02,"sma_20":45152.5,"sma_60":40770.83,"sma_120":39810.83},{"date":"2026-01-07","open":40953,"high":41343,"low":40125,"close":41050,"volume":231138,"rsi_14":30.94,"sma_20":45015.0,"sma_60":40889.17,"sma_120":39785.42},{"date":"2026-01-08","open":41148,"high":41148,"low":39930,"close":40076,"volume":159759,"rsi_14":30.6,"sma_20":44922.5,"sma_60":40990.83,"sma_120":39743.75},{"date":"2026-01-09","open":40417,"high":40563,"low":39784,"close":39979,"volume":86285,"rsi_14":9.79,"sma_20":44707.5,"sma_60":41094.17,"sma_120":39705.0},{"date":"2026-01-12","open":40369,"high":42949,"low":40320,"close":42511,"volume":254182,"rsi_14":35.11,"sma_20":44552.5,"sma_60":41235.0,"sma_120":39687.5},{"date":"2026-01-13","open":43729,"high":47429,"low":43436,"close":46456,"volume":982978,"rsi_14":56.76,"sma_20":44682.5,"sma_60":41435.83,"sma_120":39699.17},{"date":"2026-01-14","open":45823,"high":46163,"low":44118,"close":44654,"volume":250077,"rsi_14":47.9,"sma_20":44655.0,"sma_60":41612.5,"sma_120":39712.92},{"date":"2026-01-15","open":44508,"high":44995,"low":43923,"close":44508,"volume":127102,"rsi_14":48.24,"sma_20":44660.0,"sma_60":41775.83,"sma_120":39731.25},{"date":"2026-01-16","open":44459,"high":45676,"low":41976,"close":42511,"volume":296536,"rsi_14":68.11,"sma_20":39452.5,"sma_60":37593.33,"sma_120":38533.75},{"date":"2026-01-19","open":42073,"high":42463,"low":40466,"close":41440,"volume":289290,"rsi_14":39.07,"sma_20":44395.0,"sma_60":41992.5,"sma_120":39712.5},{"date":"2026-01-20","open":41196,"high":43242,"low":40758,"close":42560,"volume":230396,"rsi_14":46.73,"sma_20":44257.5,"sma_60":42101.67,"sma_120":39708.33},{"date":"2026-01-21","open":41440,"high":42998,"low":41294,"close":42949,"volume":207277,"rsi_14":47.81,"sma_20":44165.0,"sma_60":42211.67,"sma_120":39710.0},{"date":"2026-01-22","open":43583,"high":45725,"low":43047,"close":45433,"volume":433672,"rsi_14":61.96,"sma_20":44175.0,"sma_60":42375.0,"sma_120":39735.0},{"date":"2026-01-23","open":45774,"high":46699,"low":45189,"close":46066,"volume":313397,"rsi_14":63.51,"sma_20":44230.0,"sma_60":42545.83,"sma_120":39775.0},{"date":"2026-01-26","open":45920,"high":48988,"low":45774,"close":47819,"volume":570064,"rsi_14":67.18,"sma_20":44377.5,"sma_60":42745.83,"sma_120":39836.67},{"date":"2026-01-27","open":48014,"high":48890,"low":47089,"close":48160,"volume":372201,"rsi_14":68.43,"sma_20":44535.0,"sma_60":42966.67,"sma_120":39904.58},{"date":"2026-01-28","open":48890,"high":49767,"low":47527,"close":48014,"volume":404867,"rsi_14":71.5,"sma_20":44760.0,"sma_60":43195.0,"sma_120":39971.67},{"date":"2026-01-29","open":47819,"high":53565,"low":46309,"close":52883,"volume":776777,"rsi_14":77.78,"sma_20":45232.5,"sma_60":43509.17,"sma_120":40097.92},{"date":"2026-01-30","open":51812,"high":54539,"low":50741,"close":53565,"volume":585160,"rsi_14":75.85,"sma_20":45857.5,"sma_60":43831.67,"sma_120":40231.25},{"date":"2026-02-02","open":50449,"high":53078,"low":49183,"close":51520,"volume":510125,"rsi_14":63.0,"sma_20":46380.0,"sma_60":44138.33,"sma_120":40342.08},{"date":"2026-02-03","open":52396,"high":56195,"low":50546,"close":55805,"volume":600775,"rsi_14":75.39,"sma_20":47127.5,"sma_60":44503.33,"sma_120":40486.67},{"date":"2026-02-04","open":55805,"high":59214,"low":55026,"close":58824,"volume":501776,"rsi_14":79.98,"sma_20":40692.5,"sma_60":37987.5,"sma_120":38762.08},{"date":"2026-02-05","open":57850,"high":58629,"low":55610,"close":56584,"volume":321193,"rsi_14":75.76,"sma_20":41825.0,"sma_60":38352.5,"sma_120":38972.92},{"date":"2026-02-06","open":54636,"high":55610,"low":52689,"close":53955,"volume":370391,"rsi_14":67.66,"sma_20":42812.5,"sma_60":38675.83,"sma_120":39158.33},{"date":"2026-02-09","open":56487,"high":62136,"low":55805,"close":60967,"volume":595571,"rsi_14":71.84,"sma_20":44217.5,"sma_60":39086.67,"sma_120":39399.17},{"date":"2026-02-10","open":60772,"high":61162,"low":59311,"close":60188,"volume":221287,"rsi_14":71.15,"sma_20":45537.5,"sma_60":39480.0,"sma_120":39634.17},{"date":"2026-02-11","open":61162,"high":62038,"low":59019,"close":59896,"volume":304376,"rsi_14":67.98,"sma_20":46890.0,"sma_60":39869.17,"sma_120":39860.83},{"date":"2026-02-12","open":60675,"high":61649,"low":59311,"close":61064,"volume":327969,"rsi_14":72.19,"sma_20":48217.5,"sma_60":40279.17,"sma_120":40107.5},{"date":"2026-02-13","open":60675,"high":62330,"low":59311,"close":61064,"volume":277438,"rsi_14":74.57,"sma_20":49547.5,"sma_60":40690.83,"sma_120":40349.17},{"date":"2026-02-19","open":61941,"high":62330,"low":60480,"close":61551,"volume":224788,"rsi_14":74.16,"sma_20":50650.0,"sma_60":41110.0,"sma_120":40597.92},{"date":"2026-02-20","open":60577,"high":61454,"low":59896,"close":60188,"volume":215761,"rsi_14":76.64,"sma_20":51622.5,"sma_60":41502.5,"sma_120":40832.92},{"date":"2026-02-23","open":60188,"high":60577,"low":58337,"close":59603,"volume":289503,"rsi_14":78.14,"sma_20":52582.5,"sma_60":41880.83,"sma_120":41059.58},{"date":"2026-02-24","open":59603,"high":61162,"low":57948,"close":60090,"volume":294304,"rsi_14":78.93,"sma_20":53367.5,"sma_60":42260.0,"sma_120":41290.0},{"date":"2026-02-25","open":59798,"high":65252,"low":58922,"close":62622,"volume":524242,"rsi_14":70.65,"sma_20":58237.5,"sma_60":48981.67,"sma_120":43195.0},{"date":"2026-02-26","open":62915,"high":66908,"low":62330,"close":65349,"volume":589802,"rsi_14":79.57,"sma_20":55610.0,"sma_60":43174.17,"sma_120":41780.83},{"date":"2026-02-27","open":64570,"high":67005,"low":63791,"close":65836,"volume":474282,"rsi_14":65.38,"sma_20":60045.0,"sma_60":49880.0,"sma_120":43712.08},{"date":"2026-03-03","open":64278,"high":69635,"low":63791,"close":65642,"volume":679627,"rsi_14":71.83,"sma_20":60950.0,"sma_60":50323.33,"sma_120":43967.5},{"date":"2026-03-04","open":61649,"high":63694,"low":53078,"close":54247,"volume":639563,"rsi_14":50.5,"sma_20":61020.0,"sma_60":50575.0,"sma_120":44130.0},{"date":"2026-03-05","open":59506,"high":62136,"low":58337,"close":59798,"volume":330267,"rsi_14":47.92,"sma_20":61340.0,"sma_60":50883.33,"sma_120":44341.67},{"date":"2026-03-06","open":58337,"high":61746,"low":57753,"close":61259,"volume":224557,"rsi_14":51.86,"sma_20":61840.0,"sma_60":51181.67,"sma_120":44549.58},{"date":"2026-03-09","open":56779,"high":57266,"low":53370,"close":56000,"volume":359598,"rsi_14":44.22,"sma_20":61850.0,"sma_60":51376.67,"sma_120":44710.42},{"date":"2026-03-10","open":59116,"high":60675,"low":56487,"close":60188,"volume":290507,"rsi_14":48.81,"sma_20":61920.0,"sma_60":51658.33,"sma_120":44907.5},{"date":"2026-03-11","open":62038,"high":72167,"low":61649,"close":70024,"volume":714591,"rsi_14":59.62,"sma_20":62610.0,"sma_60":52140.0,"sma_120":45189.17},{"date":"2026-03-12","open":70123,"high":73466,"low":68156,"close":71303,"volume":556548,"rsi_14":59.71,"sma_20":63465.0,"sma_60":52592.5,"sma_120":45476.67},{"date":"2026-03-13","open":67959,"high":74057,"low":67369,"close":73761,"volume":428038,"rsi_14":63.47,"sma_20":64085.0,"sma_60":53063.33,"sma_120":45784.58},{"date":"2026-03-16","open":72385,"high":73761,"low":69631,"close":70024,"volume":310126,"rsi_14":59.58,"sma_20":64555.0,"sma_60":48674.17,"sma_120":43762.5},{"date":"2026-03-17","open":71794,"high":74057,"low":68451,"close":68942,"volume":235096,"rsi_14":57.95,"sma_20":64985.0,"sma_60":49258.33,"sma_120":43970.0},{"date":"2026-03-18","open":69926,"high":70024,"low":67566,"close":69828,"volume":316409,"rsi_14":56.56,"sma_20":65400.0,"sma_60":49857.5,"sma_120":44177.08},{"date":"2026-03-19","open":66680,"high":70221,"low":66385,"close":69336,"volume":182960,"rsi_14":53.48,"sma_20":65790.0,"sma_60":50451.67,"sma_120":44383.75},{"date":"2026-03-20","open":68942,"high":71303,"low":67861,"close":68942,"volume":240823,"rsi_14":52.57,"sma_20":66135.0,"sma_60":51033.33,"sma_120":44586.67},{"date":"2026-03-23","open":66385,"high":68254,"low":65205,"close":65402,"volume":183436,"rsi_14":49.14,"sma_20":66370.0,"sma_60":51547.5,"sma_120":44755.0},{"date":"2026-03-24","open":69532,"high":72483,"low":68254,"close":72188,"volume":523599,"rsi_14":68.71,"sma_20":66980.0,"sma_60":52183.33,"sma_120":44998.33},{"date":"2026-03-25","open":72680,"high":78974,"low":72286,"close":77499,"volume":792919,"rsi_14":68.51,"sma_20":67835.0,"sma_60":52898.33,"sma_120":45292.5},{"date":"2026-03-26","open":77400,"high":83203,"low":76712,"close":79171,"volume":637715,"rsi_14":68.64,"sma_20":68645.0,"sma_60":53649.17,"sma_120":45596.25},{"date":"2026-03-27","open":77892,"high":78679,"low":74548,"close":78679,"volume":329413,"rsi_14":76.6,"sma_20":69290.0,"sma_60":54353.33,"sma_120":45892.92},{"date":"2026-03-30","open":74253,"high":76220,"low":72975,"close":76220,"volume":198971,"rsi_14":69.38,"sma_20":69785.0,"sma_60":55025.83,"sma_120":46170.42},{"date":"2026-03-31","open":74253,"high":76712,"low":70909,"close":71794,"volume":302123,"rsi_14":51.58,"sma_20":70065.0,"sma_60":55617.5,"sma_120":46412.92},{"date":"2026-04-01","open":77576,"high":83505,"low":76884,"close":82023,"volume":466086,"rsi_14":61.85,"sma_20":71430.0,"sma_60":56386.67,"sma_120":46740.83},{"date":"2026-04-02","open":81728,"high":82908,"low":76810,"close":77990,"volume":398548,"rsi_14":54.73,"sma_20":72325.0,"sma_60":57090.83,"sma_120":47047.5},{"date":"2026-04-03","open":80000,"high":85000,"low":80000,"close":81400,"volume":301069,"rsi_14":61.64,"sma_20":73250.0,"sma_60":57829.17,"sma_120":47378.33},{"date":"2026-04-06","open":79761,"high":84088,"low":79761,"close":81629,"volume":187722,"rsi_14":64.56,"sma_20":74525.0,"sma_60":58609.17,"sma_120":47725.83},{"date":"2026-04-07","open":81629,"high":82318,"low":74548,"close":76122,"volume":243099,"rsi_14":56.53,"sma_20":75305.0,"sma_60":59305.83,"sma_120":48027.08},{"date":"2026-04-08","open":80646,"high":83596,"low":79171,"close":81924,"volume":315305,"rsi_14":61.76,"sma_20":75875.0,"sma_60":60103.33,"sma_120":48395.0},{"date":"2026-04-09","open":83203,"high":88514,"low":82613,"close":88514,"volume":335359,"rsi_14":66.39,"sma_20":76750.0,"sma_60":61009.17,"sma_120":48820.0},{"date":"2026-04-10","open":88612,"high":89792,"low":84481,"close":85957,"volume":163700,"rsi_14":67.5,"sma_20":77370.0,"sma_60":61890.83,"sma_120":49218.33},{"date":"2026-04-13","open":84973,"high":87924,"low":84580,"close":86448,"volume":142652,"rsi_14":63.6,"sma_20":78205.0,"sma_60":62765.83,"sma_120":49617.92},{"date":"2026-04-14","open":86940,"high":89989,"low":82908,"close":89497,"volume":326527,"rsi_14":61.96,"sma_20":79250.0,"sma_60":63708.33,"sma_120":50039.58},{"date":"2026-04-15","open":90087,"high":90677,"low":86645,"close":88120,"volume":224648,"rsi_14":58.97,"sma_20":80180.0,"sma_60":64599.17,"sma_120":50450.83},{"date":"2026-04-16","open":88022,"high":88022,"low":85072,"close":86055,"volume":214933,"rsi_14":57.17,"sma_20":81030.0,"sma_60":65455.83,"sma_120":50877.92},{"date":"2026-04-17","open":87137,"high":87629,"low":84285,"close":84973,"volume":274283,"rsi_14":58.74,"sma_20":81845.0,"sma_60":66210.0,"sma_120":51297.92},{"date":"2026-04-20","open":85268,"high":87530,"low":82219,"close":85662,"volume":276295,"rsi_14":64.97,"sma_20":82875.0,"sma_60":66955.83,"sma_120":51723.75},{"date":"2026-04-21","open":85465,"high":89104,"low":84678,"close":86252,"volume":533322,"rsi_14":56.23,"sma_20":83590.0,"sma_60":67717.5,"sma_120":52157.08},{"date":"2026-04-22","open":85957,"high":87924,"low":83301,"close":86940,"volume":385130,"rsi_14":63.11,"sma_20":84070.0,"sma_60":68424.17,"sma_120":52597.92},{"date":"2026-04-23","open":86940,"high":89104,"low":84186,"close":87825,"volume":459816,"rsi_14":61.79,"sma_20":84510.0,"sma_60":69180.0,"sma_120":53048.33},{"date":"2026-04-24","open":89497,"high":91563,"low":85563,"close":85957,"volume":272960,"rsi_14":56.51,"sma_20":84880.0,"sma_60":69926.67,"sma_120":53481.25},{"date":"2026-04-27","open":87137,"high":91464,"low":86055,"close":88514,"volume":375050,"rsi_14":70.45,"sma_20":85505.0,"sma_60":70697.5,"sma_120":53934.58},{"date":"2026-04-28","open":95398,"high":103168,"low":94710,"close":98349,"volume":1233054,"rsi_14":73.93,"sma_20":86855.0,"sma_60":71680.0,"sma_120":54476.25},{"date":"2026-04-29","open":97463,"high":100512,"low":93038,"close":99234,"volume":439350,"rsi_14":68.73,"sma_20":87750.0,"sma_60":72700.0,"sma_120":55022.5},{"date":"2026-04-30","open":98447,"high":99234,"low":90481,"close":92546,"volume":501759,"rsi_14":55.22,"sma_20":90030.0,"sma_60":80885.0,"sma_120":69482.92},{"date":"2026-05-04","open":92546,"high":94316,"low":89596,"close":92251,"volume":423002,"rsi_14":58.91,"sma_20":89110.0,"sma_60":74733.33,"sma_120":56454.58},{"date":"2026-05-06","open":94415,"high":97660,"low":89989,"close":94021,"volume":613554,"rsi_14":57.23,"sma_20":89740.0,"sma_60":75371.67,"sma_120":56951.25},{"date":"2026-05-07","open":95398,"high":95693,"low":91759,"close":93333,"volume":368356,"rsi_14":58.52,"sma_20":90615.0,"sma_60":75946.67,"sma_120":57425.83},{"date":"2026-05-08","open":92349,"high":95300,"low":89694,"close":90382,"volume":274886,"rsi_14":56.88,"sma_20":91045.0,"sma_60":76510.0,"sma_120":57873.33},{"date":"2026-05-11","open":92054,"high":92251,"low":79466,"close":86743,"volume":743431,"rsi_14":52.6,"sma_20":90955.0,"sma_60":77056.67,"sma_120":58290.42},{"date":"2026-05-12","open":87727,"high":92153,"low":82810,"close":84973,"volume":531510,"rsi_14":49.02,"sma_20":90905.0,"sma_60":77453.33,"sma_120":58692.92},{"date":"2026-05-13","open":84088,"high":85268,"low":81728,"close":84285,"volume":368458,"rsi_14":47.21,"sma_20":90795.0,"sma_60":77851.67,"sma_120":59090.42},{"date":"2026-05-14","open":85563,"high":87530,"low":82810,"close":86153,"volume":326910,"rsi_14":48.92,"sma_20":90625.0,"sma_60":78286.67,"sma_120":59503.33},{"date":"2026-05-15","open":86743,"high":88317,"low":76712,"close":78581,"volume":694118,"rsi_14":39.27,"sma_20":90140.0,"sma_60":78573.33,"sma_120":59850.42},{"date":"2026-05-18","open":75925,"high":77302,"low":72385,"close":77204,"volume":383794,"rsi_14":39.72,"sma_20":89690.0,"sma_60":78836.67,"sma_120":60183.75},{"date":"2026-05-19","open":75728,"high":76515,"low":71204,"close":73368,"volume":299339,"rsi_14":32.74,"sma_20":89100.0,"sma_60":79026.67,"sma_120":60480.83},{"date":"2026-05-20","open":71598,"high":71794,"low":66975,"close":69828,"volume":643882,"rsi_14":12.04,"sma_20":88295.0,"sma_60":79180.0,"sma_120":60753.33},{"date":"2026-05-21","open":73073,"high":75335,"low":71499,"close":75237,"volume":302728,"rsi_14":21.5,"sma_20":87735.0,"sma_60":79435.0,"sma_120":61072.08},{"date":"2026-05-22","open":76319,"high":78482,"low":75433,"close":76417,"volume":180970,"rsi_14":27.96,"sma_20":87200.0,"sma_60":79701.67,"sma_120":61397.08},{"date":"2026-05-26","open":77892,"high":79072,"low":74253,"close":75237,"volume":262890,"rsi_14":27.3,"sma_20":86560.0,"sma_60":79905.0,"sma_120":61716.67},{"date":"2026-05-27","open":76417,"high":76614,"low":73270,"close":73565,"volume":279911,"rsi_14":22.63,"sma_20":85930.0,"sma_60":80033.33,"sma_120":62031.25},{"date":"2026-05-28","open":72680,"high":73270,"low":68057,"close":71008,"volume":353878,"rsi_14":21.55,"sma_20":85040.0,"sma_60":80110.0,"sma_120":62327.92},{"date":"2026-05-29","open":71499,"high":71991,"low":67959,"close":70614,"volume":267246,"rsi_14":23.06,"sma_20":83630.0,"sma_60":80183.33,"sma_120":62625.42},{"date":"2026-06-01","open":69139,"high":74647,"low":67861,"close":69532,"volume":381844,"rsi_14":24.78,"sma_20":82120.0,"sma_60":80433.33,"sma_120":62915.83},{"date":"2026-06-02","open":67861,"high":69631,"low":63435,"close":65107,"volume":355694,"rsi_14":22.99,"sma_20":80725.0,"sma_60":80513.33,"sma_120":63176.25},{"date":"2026-06-04","open":64025,"high":67566,"low":64025,"close":65992,"volume":222300,"rsi_14":25.27,"sma_20":79390.0,"sma_60":80583.33,"sma_120":63447.5},{"date":"2026-06-05","open":65008,"high":65992,"low":62353,"close":64812,"volume":188057,"rsi_14":20.6,"sma_20":77905.0,"sma_60":80723.33,"sma_120":63713.33},{"date":"2026-06-08","open":59796,"high":60976,"low":56846,"close":59698,"volume":610259,"rsi_14":22.09,"sma_20":76195.0,"sma_60":80705.0,"sma_120":63933.75},{"date":"2026-06-09","open":60484,"high":63730,"low":60484,"close":63041,"volume":482944,"rsi_14":30.22,"sma_20":74805.0,"sma_60":80575.0,"sma_120":64178.75},{"date":"2026-06-10","open":62550,"high":71303,"low":62058,"close":67861,"volume":476434,"rsi_14":42.51,"sma_20":73845.0,"sma_60":80516.67,"sma_120":64461.67},{"date":"2026-06-11","open":67467,"high":71303,"low":66189,"close":70713,"volume":583879,"rsi_14":51.23,"sma_20":73120.0,"sma_60":80465.0,"sma_120":64768.75},{"date":"2026-06-12","open":74253,"high":78286,"low":70713,"close":72581,"volume":445792,"rsi_14":45.92,"sma_20":72525.0,"sma_60":80508.33,"sma_120":65093.33},{"date":"2026-06-15","open":74352,"high":76614,"low":69631,"close":71106,"volume":255095,"rsi_14":41.92,"sma_20":71760.0,"sma_60":80545.0,"sma_120":65402.5},{"date":"2026-06-16","open":70516,"high":72778,"low":68156,"close":71696,"volume":124485,"rsi_14":44.51,"sma_20":71410.0,"sma_60":80576.67,"sma_120":65712.92},{"date":"2026-06-17","open":70713,"high":71696,"low":69237,"close":69926,"volume":194933,"rsi_14":61.71,"sma_20":70355.0,"sma_60":80388.33,"sma_120":67818.33},{"date":"2026-06-18","open":68549,"high":69729,"low":64418,"close":65205,"volume":228274,"rsi_14":41.6,"sma_20":70625.0,"sma_60":80523.33,"sma_120":66265.0},{"date":"2026-06-19","open":65303,"high":65697,"low":60091,"close":62550,"volume":242663,"rsi_14":39.04,"sma_20":70255.0,"sma_60":80475.0,"sma_120":66499.58},{"date":"2026-06-22","open":62353,"high":64615,"low":59993,"close":63435,"volume":354979,"rsi_14":41.67,"sma_20":69655.0,"sma_60":80326.67,"sma_120":66722.5},{"date":"2026-06-23","open":64418,"high":69139,"low":62451,"close":65402,"volume":450212,"rsi_14":50.43,"sma_20":69095.0,"sma_60":80121.67,"sma_120":66967.08},{"date":"2026-06-24","open":63927,"high":68352,"low":61960,"close":65107,"volume":351043,"rsi_14":48.68,"sma_20":68580.0,"sma_60":79883.33,"sma_120":67206.25},{"date":"2026-06-25","open":65402,"high":66680,"low":60288,"close":60386,"volume":176522,"rsi_14":44.03,"sma_20":67910.0,"sma_60":79573.33,"sma_120":67410.83},{"date":"2026-06-26","open":59599,"high":60386,"low":54583,"close":55764,"volume":209272,"rsi_14":44.62,"sma_20":67135.0,"sma_60":79226.67,"sma_120":67574.58},{"date":"2026-06-29","open":55764,"high":60583,"low":53698,"close":60091,"volume":242045,"rsi_14":46.07,"sma_20":66600.0,"sma_60":79028.33,"sma_120":67774.58},{"date":"2026-06-30","open":60681,"high":64320,"low":59009,"close":59206,"volume":155263,"rsi_14":37.13,"sma_20":66075.0,"sma_60":78648.33,"sma_120":67974.58},{"date":"2026-07-01","open":60878,"high":61861,"low":59009,"close":61074,"volume":94741,"rsi_14":35.24,"sma_20":65870.0,"sma_60":78361.67,"sma_120":68195.42},{"date":"2026-07-02","open":61370,"high":62058,"low":56944,"close":59206,"volume":142285,"rsi_14":29.52,"sma_20":65525.0,"sma_60":78008.33,"sma_120":68401.67},{"date":"2026-07-03","open":60386,"high":60386,"low":56649,"close":58419,"volume":89847,"rsi_14":30.15,"sma_20":65200.0,"sma_60":77615.0,"sma_120":68599.58},{"date":"2026-07-06","open":58517,"high":59304,"low":54485,"close":56550,"volume":208715,"rsi_14":27.22,"sma_20":65040.0,"sma_60":77283.33,"sma_120":68791.25},{"date":"2026-07-07","open":56059,"high":60878,"low":55174,"close":58124,"volume":214031,"rsi_14":32.14,"sma_20":64790.0,"sma_60":76880.0,"sma_120":68988.75},{"date":"2026-07-08","open":57927,"high":58714,"low":53846,"close":55174,"volume":140282,"rsi_14":33.96,"sma_20":64145.0,"sma_60":76315.0,"sma_120":69169.17},{"date":"2026-07-09","open":54190,"high":56059,"low":52617,"close":53600,"volume":317421,"rsi_14":35.18,"sma_20":63275.0,"sma_60":75766.67,"sma_120":69322.08},{"date":"2026-07-10","open":53600,"high":56452,"low":53502,"close":54977,"volume":148225,"rsi_14":36.22,"sma_20":62380.0,"sma_60":75233.33,"sma_120":69487.08},{"date":"2026-07-13","open":54977,"high":56354,"low":51535,"close":52518,"volume":158145,"rsi_14":29.34,"sma_20":61435.0,"sma_60":74606.67,"sma_120":69589.17},{"date":"2026-07-14","open":52617,"high":52617,"low":49469,"close":50846,"volume":139187,"rsi_14":28.1,"sma_20":60375.0,"sma_60":73975.0,"sma_120":69667.08},{"date":"2026-07-15","open":50551,"high":52912,"low":50158,"close":52223,"volume":126020,"rsi_14":36.03,"sma_20":59475.0,"sma_60":73401.67,"sma_120":69759.58},{"date":"2026-07-16","open":51436,"high":53502,"low":50256,"close":52715,"volume":198230,"rsi_14":43.92,"sma_20":58840.0,"sma_60":72855.0,"sma_120":69822.92},{"date":"2026-07-20","open":51830,"high":52223,"low":49764,"close":50748,"volume":152194,"rsi_14":29.44,"sma_20":58240.0,"sma_60":72263.33,"sma_120":69886.67},{"date":"2026-07-21","open":48633,"high":49863,"low":43028,"close":48781,"volume":631269,"rsi_14":28.1,"sma_20":57495.0,"sma_60":71628.33,"sma_120":69945.0},{"date":"2026-07-22","open":49764,"high":51928,"low":49764,"close":50650,"volume":207201,"rsi_14":28.1,"sma_20":56745.0,"sma_60":71013.33,"sma_120":70009.58},{"date":"2026-07-23","open":50256,"high":55567,"low":50256,"close":55272,"volume":125721,"rsi_14":42.59,"sma_20":56245.0,"sma_60":70461.67,"sma_120":70135.83},{"date":"2026-07-24","open":54190,"high":55567,"low":52026,"close":52617,"volume":161255,"rsi_14":39.79,"sma_20":55850.0,"sma_60":69896.67,"sma_120":70250.83},{"date":"2026-07-27","open":53403,"high":54879,"low":52321,"close":53403,"volume":111371,"rsi_14":44.24,"sma_20":55730.0,"sma_60":69301.67,"sma_120":70374.58},{"date":"2026-07-28","open":52321,"high":52715,"low":48388,"close":49273,"volume":165065,"rsi_14":35.2,"sma_20":55180.0,"sma_60":68470.0,"sma_120":70457.92},{"date":"2026-07-29","open":50158,"high":50256,"low":43814,"close":45191,"volume":168414,"rsi_14":33.91,"sma_20":54467.5,"sma_60":67554.17,"sma_120":70477.08},{"date":"2026-07-30","open":45240,"high":47601,"low":44552,"close":45290,"volume":152939,"rsi_14":35.94,"sma_20":53665.0,"sma_60":66753.33,"sma_120":70402.5},{"date":"2026-07-31","open":45683,"high":48043,"low":45683,"close":47257,"volume":254936,"rsi_14":37.19,"sma_20":53057.5,"sma_60":65990.83,"sma_120":70362.08},{"date":"2026-08-03","open":43667,"high":48830,"low":43667,"close":47847,"volume":147598,"rsi_14":41.74,"sma_20":52520.0,"sma_60":65208.33,"sma_120":70290.0},{"date":"2026-08-04","open":47404,"high":51338,"low":47207,"close":51240,"volume":99887,"rsi_14":50.66,"sma_20":52250.0,"sma_60":64495.0,"sma_120":70220.83},{"date":"2026-08-05","open":52223,"high":53305,"low":51928,"close":52912,"volume":58316,"rsi_14":51.14,"sma_20":51985.0,"sma_60":63860.0,"sma_120":70185.0},{"date":"2026-08-06","open":52715,"high":57731,"low":52125,"close":55960,"volume":190460,"rsi_14":54.94,"sma_20":52025.0,"sma_60":63338.33,"sma_120":70197.5},{"date":"2026-08-07","open":56059,"high":58517,"low":53010,"close":57632,"volume":173903,"rsi_14":60.57,"sma_20":52230.0,"sma_60":62875.0,"sma_120":70164.17},{"date":"2026-08-10","open":58321,"high":58419,"low":53403,"close":57632,"volume":276085,"rsi_14":64.47,"sma_20":52365.0,"sma_60":62423.33,"sma_120":70137.5},{"date":"2026-08-11","open":57731,"high":60091,"low":55272,"close":55665,"volume":220498,"rsi_14":58.17,"sma_20":52525.0,"sma_60":61906.67,"sma_120":70096.67},{"date":"2026-08-12","open":55272,"high":55862,"low":53895,"close":54977,"volume":254033,"rsi_14":49.45,"sma_20":52735.0,"sma_60":61506.67,"sma_120":70040.0},{"date":"2026-08-13","open":55370,"high":56354,"low":53502,"close":54780,"volume":185989,"rsi_14":54.45,"sma_20":52865.0,"sma_60":61126.67,"sma_120":69981.67},{"date":"2026-08-14","open":56354,"high":57436,"low":53797,"close":54387,"volume":156822,"rsi_14":52.06,"sma_20":52950.0,"sma_60":60805.0,"sma_120":69915.83},{"date":"2026-08-18","open":54583,"high":57731,"low":53797,"close":55075,"volume":282110,"rsi_14":64.18,"sma_20":53170.0,"sma_60":60555.0,"sma_120":69867.5},{"date":"2026-08-19","open":53698,"high":54977,"low":53010,"close":53600,"volume":158301,"rsi_14":73.55,"sma_20":53415.0,"sma_60":60188.33,"sma_120":69811.67},{"date":"2026-08-20","open":54900,"high":56300,"low":53800,"close":54500,"volume":146582,"rsi_14":73.41,"sma_20":53565.0,"sma_60":59801.67,"sma_120":69751.67},{"date":"2026-08-21","open":53300,"high":53700,"low":49200,"close":49650,"volume":192192,"rsi_14":53.83,"sma_20":53237.5,"sma_60":59354.17,"sma_120":69629.58},{"date":"2026-08-24","open":50000,"high":50500,"low":49300,"close":50300,"volume":108449,"rsi_14":53.94,"sma_20":53077.5,"sma_60":58945.83,"sma_120":69489.58},{"date":"2026-08-25","open":50900,"high":55600,"low":50100,"close":55200,"volume":253465,"rsi_14":56.92,"sma_20":53122.5,"sma_60":58662.5,"sma_120":69386.25},{"date":"2026-08-26","open":54800,"high":55600,"low":51400,"close":52600,"volume":170619,"rsi_14":47.42,"sma_20":53247.5,"sma_60":58342.5,"sma_120":69262.92},{"date":"2026-08-27","open":53100,"high":53500,"low":52600,"close":53000,"volume":63404,"rsi_14":40.53,"sma_20":53600.0,"sma_60":58047.5,"sma_120":69240.42},{"date":"2026-08-28","open":52700,"high":56800,"low":52600,"close":56500,"volume":162112,"rsi_14":45.31,"sma_20":54122.5,"sma_60":57885.83,"sma_120":69199.58},{"date":"2026-08-31","open":56100,"high":60100,"low":54900,"close":59500,"volume":246187,"rsi_14":51.77,"sma_20":54695.0,"sma_60":57759.17,"sma_120":69171.25},{"date":"2026-09-01","open":59200,"high":62700,"low":58100,"close":58900,"volume":262540,"rsi_14":54.79,"sma_20":55207.5,"sma_60":57642.5,"sma_120":69182.92},{"date":"2026-09-02","open":58000,"high":59500,"low":56000,"close":56300,"volume":199424,"rsi_14":50.77,"sma_20":55417.5,"sma_60":57569.17,"sma_120":69137.08},{"date":"2026-09-03","open":57200,"high":60100,"low":56100,"close":58200,"volume":240426,"rsi_14":54.53,"sma_20":55637.5,"sma_60":57470.83,"sma_120":69022.92},{"date":"2026-09-04","open":58200,"high":58900,"low":55600,"close":55800,"volume":179954,"rsi_14":50.84,"sma_20":55582.5,"sma_60":57250.83,"sma_120":68883.75},{"date":"2026-09-07","open":56300,"high":56400,"low":54500,"close":55200,"volume":176069,"rsi_14":48.64,"sma_20":55412.5,"sma_60":56972.5,"sma_120":68718.75},{"date":"2026-09-08","open":56000,"high":60300,"low":55100,"close":55100,"volume":279869,"rsi_14":51.07,"sma_20":55237.5,"sma_60":56660.83,"sma_120":68584.58},{"date":"2026-09-09","open":55400,"high":58000,"low":54200,"close":56900,"volume":479087,"rsi_14":54.01,"sma_20":55252.5,"sma_60":56404.17,"sma_120":68474.58},{"date":"2026-09-10","open":56300,"high":58000,"low":53500,"close":54800,"volume":427568,"rsi_14":59.48,"sma_20":55197.5,"sma_60":56102.5,"sma_120":68339.58},{"date":"2026-09-11","open":53400,"high":58900,"low":53300,"close":57400,"volume":326811,"rsi_14":62.2,"sma_20":55282.5,"sma_60":55874.17,"sma_120":68230.42},{"date":"2026-09-14","open":56300,"high":56700,"low":54600,"close":54800,"volume":135944,"rsi_14":49.25,"sma_20":55257.5,"sma_60":55682.5,"sma_120":68102.92},{"date":"2026-09-15","open":54400,"high":54700,"low":53300,"close":53800,"volume":94486,"rsi_14":52.38,"sma_20":55147.5,"sma_60":55519.17,"sma_120":67997.08},{"date":"2026-09-16","open":54100,"high":55200,"low":53400,"close":54500,"volume":78355,"rsi_14":52.94,"sma_20":55147.5,"sma_60":55352.5,"sma_120":67839.58},{"date":"2026-09-17","open":55000,"high":56800,"low":54300,"close":56100,"volume":159484,"rsi_14":49.15,"sma_20":55227.5,"sma_60":55179.17,"sma_120":67650.42},{"date":"2026-09-18","open":57100,"high":59100,"low":56800,"close":57600,"volume":212859,"rsi_14":45.7,"sma_20":55625.0,"sma_60":55035.83,"sma_120":67459.58},{"date":"2026-09-21","open":56700,"high":58000,"low":56000,"close":57600,"volume":142884,"rsi_14":46.98,"sma_20":55990.0,"sma_60":54972.5,"sma_120":67272.92},{"date":"2026-09-22","open":58100,"high":58400,"low":55000,"close":55500,"volume":136394,"rsi_14":48.1,"sma_20":56005.0,"sma_60":54952.5,"sma_120":67089.58},{"date":"2026-09-23","open":55800,"high":55900,"low":53000,"close":54400,"volume":165732,"rsi_14":40.59,"sma_20":56095.0,"sma_60":54840.83,"sma_120":66934.58},{"date":"2026-09-28","open":54500,"high":56500,"low":54200,"close":55700,"volume":99320,"rsi_14":49.74,"sma_20":56230.0,"sma_60":54765.83,"sma_120":66707.08},{"date":"2026-09-29","open":56000,"high":56000,"low":53500,"close":54900,"volume":120839,"rsi_14":49.22,"sma_20":56150.0,"sma_60":54645.83,"sma_120":66503.75},{"date":"2026-09-30","open":55200,"high":56000,"low":54400,"close":55000,"volume":70903,"rsi_14":49.74,"sma_20":55925.0,"sma_60":54559.17,"sma_120":66283.75},{"date":"2026-10-01","open":54600,"high":55700,"low":54400,"close":55100,"volume":162891,"rsi_14":44.89,"sma_20":55735.0,"sma_60":54487.5,"sma_120":66051.25},{"date":"2026-10-02","open":55100,"high":56400,"low":54600,"close":56400,"volume":86607,"rsi_14":54.76,"sma_20":55740.0,"sma_60":54469.17,"sma_120":65876.25},{"date":"2026-10-06","open":56900,"high":60400,"low":56100,"close":58200,"volume":242720,"rsi_14":52.5,"sma_20":55740.0,"sma_60":54454.17,"sma_120":65667.08},{"date":"2026-10-07","open":57600,"high":58000,"low":55400,"close":55900,"volume":117073,"rsi_14":53.5,"sma_20":55745.0,"sma_60":54450.83,"sma_120":65382.92},{"date":"2026-10-08","open":56100,"high":57900,"low":55400,"close":55700,"volume":210319,"rsi_14":56.38,"sma_20":55770.0,"sma_60":54470.83,"sma_120":65118.75},{"date":"2026-10-12","open":55200,"high":56000,"low":53300,"close":53400,"volume":155823,"rsi_14":46.67,"sma_20":55685.0,"sma_60":54429.17,"sma_120":64831.25},{"date":"2026-10-13","open":52400,"high":52400,"low":49400,"close":52200,"volume":215180,"rsi_14":37.89,"sma_20":55450.0,"sma_60":54409.17,"sma_120":64507.92},{"date":"2026-10-14","open":51800,"high":54200,"low":51700,"close":52300,"volume":102408,"rsi_14":31.97,"sma_20":55325.0,"sma_60":54419.17,"sma_120":64197.08},{"date":"2026-10-15","open":50700,"high":50800,"low":47600,"close":48350,"volume":247235,"rsi_14":25.2,"sma_20":54872.5,"sma_60":54340.0,"sma_120":63870.83},{"date":"2026-10-16","open":49150,"high":49450,"low":48000,"close":48750,"volume":274966,"rsi_14":30.09,"sma_20":54570.0,"sma_60":54259.17,"sma_120":63557.08},{"date":"2026-10-19","open":47500,"high":49200,"low":46750,"close":49050,"volume":131237,"rsi_14":33.44,"sma_20":54332.5,"sma_60":54216.67,"sma_120":63240.0},{"date":"2026-10-20","open":48400,"high":49000,"low":45700,"close":45800,"volume":150937,"rsi_14":22.65,"sma_20":53897.5,"sma_60":54153.33,"sma_120":62890.83},{"date":"2026-10-21","open":47200,"high":47300,"low":45000,"close":45150,"volume":185755,"rsi_14":22.84,"sma_20":53350.0,"sma_60":54047.5,"sma_120":62530.42},{"date":"2026-10-22","open":44900,"high":45450,"low":42950,"close":43250,"volume":253459,"rsi_14":20.25,"sma_20":52632.5,"sma_60":53831.67,"sma_120":62146.67},{"date":"2026-10-23","open":42280,"high":42329,"low":40212,"close":41500,"volume":250819}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4955.969999999999,"pbr":0.29,"per":8.37,"roa":0.82,"roe":1.52,"grade":"C","comment":"PER 8.4배, ROE 1.52%","revenue":4977237396812.0,"analysis":"PER 8.4배입니다. ROE 1.5%입니다. 시가총액 1.25조. 매출 4.98조, 영업이익 1973.24억.","eps_basis":"TTM","debt_ratio":0.8654244506723194,"market_cap":1242764810000,"net_income":148411396237.0,"total_debt":3745848490441.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.99,"total_assets":8074185282325.0,"total_equity":4328336791884.0,"profit_margin":2.98,"revenue_basis":"TTM","dividend_yield":1.48,"net_income_basis":"TTM","operating_income":197323844697.0,"operating_margin":3.96,"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":41500.0,"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":77400.0},{"date":"2016-10-25","close":75900.0},{"date":"2016-10-26","close":76200.0},{"date":"2016-10-27","close":75200.0},{"date":"2016-10-28","close":74800.0},{"date":"2016-10-31","close":74400.0},{"date":"2016-11-01","close":73500.0},{"date":"2016-11-02","close":70800.0},{"date":"2016-11-03","close":72300.0},{"date":"2016-11-04","close":71500.0},{"date":"2016-11-07","close":74500.0},{"date":"2016-11-08","close":74500.0},{"date":"2016-11-09","close":73300.0},{"date":"2016-11-10","close":74500.0},{"date":"2016-11-11","close":70700.0},{"date":"2016-11-14","close":72000.0},{"date":"2016-11-15","close":72900.0},{"date":"2016-11-16","close":73700.0},{"date":"2016-11-17","close":73200.0},{"date":"2016-11-18","close":71900.0},{"date":"2016-11-21","close":70100.0},{"date":"2016-11-22","close":70000.0},{"date":"2016-11-23","close":70500.0},{"date":"2016-11-24","close":71500.0},{"date":"2016-11-25","close":71900.0},{"date":"2016-11-28","close":71500.0},{"date":"2016-11-29","close":70400.0},{"date":"2016-11-30","close":69900.0},{"date":"2016-12-01","close":69300.0},{"date":"2016-12-02","close":67700.0},{"date":"2016-12-05","close":67300.0},{"date":"2016-12-06","close":69500.0},{"date":"2016-12-07","close":69500.0},{"date":"2016-12-08","close":73600.0},{"date":"2016-12-09","close":72900.0},{"date":"2016-12-12","close":72900.0},{"date":"2016-12-13","close":74000.0},{"date":"2016-12-14","close":74200.0},{"date":"2016-12-15","close":75900.0},{"date":"2016-12-16","close":75900.0},{"date":"2016-12-19","close":75300.0},{"date":"2016-12-20","close":76200.0},{"date":"2016-12-21","close":75800.0},{"date":"2016-12-22","close":75700.0},{"date":"2016-12-23","close":74800.0},{"date":"2016-12-26","close":74300.0},{"date":"2016-12-27","close":75900.0},{"date":"2016-12-28","close":74700.0},{"date":"2016-12-29","close":74000.0},{"date":"2017-01-02","close":79200.0},{"date":"2017-01-03","close":79400.0},{"date":"2017-01-04","close":80400.0},{"date":"2017-01-05","close":79600.0},{"date":"2017-01-06","close":80000.0},{"date":"2017-01-09","close":80100.0},{"date":"2017-01-10","close":79300.0},{"date":"2017-01-11","close":81500.0},{"date":"2017-01-12","close":79900.0},{"date":"2017-01-13","close":80900.0},{"date":"2017-01-16","close":79100.0},{"date":"2017-01-17","close":79100.0},{"date":"2017-01-18","close":78600.0},{"date":"2017-01-19","close":77900.0},{"date":"2017-01-20","close":76700.0},{"date":"2017-01-23","close":78000.0},{"date":"2017-01-24","close":77100.0},{"date":"2017-01-25","close":74400.0},{"date":"2017-01-26","close":75500.0},{"date":"2017-01-31","close":74300.0},{"date":"2017-02-01","close":72500.0},{"date":"2017-02-02","close":74600.0},{"date":"2017-02-03","close":72000.0},{"date":"2017-02-06","close":70200.0},{"date":"2017-02-07","close":70600.0},{"date":"2017-02-08","close":70500.0},{"date":"2017-02-09","close":69000.0},{"date":"2017-02-10","close":69700.0},{"date":"2017-02-13","close":71700.0},{"date":"2017-02-14","close":71800.0},{"date":"2017-02-15","close":72000.0},{"date":"2017-02-16","close":70700.0},{"date":"2017-02-17","close":72000.0},{"date":"2017-02-20","close":71700.0},{"date":"2017-02-21","close":72100.0},{"date":"2017-02-22","close":71700.0},{"date":"2017-02-23","close":71500.0},{"date":"2017-02-24","close":70000.0},{"date":"2017-02-27","close":71500.0},{"date":"2017-02-28","close":71200.0},{"date":"2017-03-02","close":70600.0},{"date":"2017-03-03","close":71700.0},{"date":"2017-03-06","close":72100.0},{"date":"2017-03-07","close":74100.0},{"date":"2017-03-08","close":74700.0},{"date":"2017-03-09","close":75700.0},{"date":"2017-03-10","close":74800.0},{"date":"2017-03-13","close":74600.0},{"date":"2017-03-14","close":73100.0},{"date":"2017-03-15","close":71600.0},{"date":"2017-03-16","close":72500.0},{"date":"2017-03-17","close":71900.0},{"date":"2017-03-20","close":71200.0},{"date":"2017-03-21","close":70700.0},{"date":"2017-03-22","close":70300.0},{"date":"2017-03-23","close":71600.0},{"date":"2017-03-24","close":70500.0},{"date":"2017-03-27","close":69300.0},{"date":"2017-03-28","close":70700.0},{"date":"2017-03-29","close":71200.0},{"date":"2017-03-30","close":69900.0},{"date":"2017-03-31","close":70800.0},{"date":"2017-04-03","close":71900.0},{"date":"2017-04-04","close":71400.0},{"date":"2017-04-05","close":71700.0},{"date":"2017-04-06","close":68500.0},{"date":"2017-04-07","close":68300.0},{"date":"2017-04-10","close":68100.0},{"date":"2017-04-11","close":68400.0},{"date":"2017-04-12","close":68700.0},{"date":"2017-04-13","close":69000.0},{"date":"2017-04-14","close":68200.0},{"date":"2017-04-17","close":68200.0},{"date":"2017-04-18","close":68000.0},{"date":"2017-04-19","close":67700.0},{"date":"2017-04-20","close":67800.0},{"date":"2017-04-21","close":68200.0},{"date":"2017-04-24","close":67600.0},{"date":"2017-04-25","close":67300.0},{"date":"2017-04-26","close":69500.0},{"date":"2017-04-27","close":69300.0},{"date":"2017-04-28","close":68400.0},{"date":"2017-05-02","close":68900.0},{"date":"2017-05-04","close":68600.0},{"date":"2017-05-08","close":69000.0},{"date":"2017-05-10","close":68400.0},{"date":"2017-05-11","close":71100.0},{"date":"2017-05-12","close":71500.0},{"date":"2017-05-15","close":69000.0},{"date":"2017-05-16","close":68600.0},{"date":"2017-05-17","close":65300.0},{"date":"2017-05-18","close":66200.0},{"date":"2017-05-19","close":66200.0},{"date":"2017-05-22","close":66600.0},{"date":"2017-05-23","close":67000.0},{"date":"2017-05-24","close":66700.0},{"date":"2017-05-25","close":68100.0},{"date":"2017-05-26","close":68800.0},{"date":"2017-05-29","close":68500.0},{"date":"2017-05-30","close":70300.0},{"date":"2017-05-31","close":70500.0},{"date":"2017-06-01","close":70300.0},{"date":"2017-06-02","close":70600.0},{"date":"2017-06-05","close":70200.0},{"date":"2017-06-07","close":69200.0},{"date":"2017-06-08","close":69600.0},{"date":"2017-06-09","close":69200.0},{"date":"2017-06-12","close":68700.0},{"date":"2017-06-13","close":67900.0},{"date":"2017-06-14","close":68900.0},{"date":"2017-06-15","close":67900.0},{"date":"2017-06-16","close":69100.0},{"date":"2017-06-19","close":72900.0},{"date":"2017-06-20","close":73200.0},{"date":"2017-06-21","close":72000.0},{"date":"2017-06-22","close":71500.0},{"date":"2017-06-23","close":72200.0},{"date":"2017-06-26","close":71400.0},{"date":"2017-06-27","close":70900.0},{"date":"2017-06-28","close":70400.0},{"date":"2017-06-29","close":69700.0},{"date":"2017-06-30","close":68900.0},{"date":"2017-07-03","close":69500.0},{"date":"2017-07-04","close":68300.0},{"date":"2017-07-05","close":67900.0},{"date":"2017-07-06","close":67100.0},{"date":"2017-07-07","close":66800.0},{"date":"2017-07-10","close":66400.0},{"date":"2017-07-11","close":65500.0},{"date":"2017-07-12","close":66000.0},{"date":"2017-07-13","close":66200.0},{"date":"2017-07-14","close":65500.0},{"date":"2017-07-17","close":66900.0},{"date":"2017-07-18","close":66900.0},{"date":"2017-07-19","close":67500.0},{"date":"2017-07-20","close":67000.0},{"date":"2017-07-21","close":66600.0},{"date":"2017-07-24","close":66000.0},{"date":"2017-07-25","close":68200.0},{"date":"2017-07-26","close":67500.0},{"date":"2017-07-27","close":67000.0},{"date":"2017-07-28","close":66200.0},{"date":"2017-07-31","close":65700.0},{"date":"2017-08-01","close":67000.0},{"date":"2017-08-02","close":68300.0},{"date":"2017-08-03","close":67000.0},{"date":"2017-08-04","close":68000.0},{"date":"2017-08-07","close":66800.0},{"date":"2017-08-08","close":66200.0},{"date":"2017-08-09","close":66100.0},{"date":"2017-08-10","close":65400.0},{"date":"2017-08-11","close":65400.0},{"date":"2017-08-14","close":68100.0},{"date":"2017-08-16","close":67600.0},{"date":"2017-08-17","close":68700.0},{"date":"2017-08-18","close":69300.0},{"date":"2017-08-21","close":68200.0},{"date":"2017-08-22","close":69200.0},{"date":"2017-08-23","close":69400.0},{"date":"2017-08-24","close":69500.0},{"date":"2017-08-25","close":69700.0},{"date":"2017-08-28","close":69200.0},{"date":"2017-08-29","close":69800.0},{"date":"2017-08-30","close":68800.0},{"date":"2017-08-31","close":71500.0},{"date":"2017-09-01","close":70300.0},{"date":"2017-09-04","close":69200.0},{"date":"2017-09-05","close":68400.0},{"date":"2017-09-06","close":67600.0},{"date":"2017-09-07","close":68000.0},{"date":"2017-09-08","close":67200.0},{"date":"2017-09-11","close":68100.0},{"date":"2017-09-12","close":72100.0},{"date":"2017-09-13","close":80400.0},{"date":"2017-09-14","close":78500.0},{"date":"2017-09-15","close":79400.0},{"date":"2017-09-18","close":79600.0},{"date":"2017-09-19","close":77900.0},{"date":"2017-09-20","close":76600.0},{"date":"2017-09-21","close":72400.0},{"date":"2017-09-22","close":70800.0},{"date":"2017-09-25","close":70900.0},{"date":"2017-09-26","close":70700.0},{"date":"2017-09-27","close":69600.0},{"date":"2017-09-28","close":71200.0},{"date":"2017-09-29","close":70800.0},{"date":"2017-10-10","close":71500.0},{"date":"2017-10-11","close":71700.0},{"date":"2017-10-12","close":71900.0},{"date":"2017-10-13","close":70400.0},{"date":"2017-10-16","close":73000.0},{"date":"2017-10-17","close":71600.0},{"date":"2017-10-18","close":71000.0},{"date":"2017-10-19","close":71300.0},{"date":"2017-10-20","close":70600.0},{"date":"2017-10-23","close":70600.0},{"date":"2017-10-24","close":72300.0},{"date":"2017-10-25","close":73800.0},{"date":"2017-10-26","close":74100.0},{"date":"2017-10-27","close":73500.0},{"date":"2017-10-30","close":73300.0},{"date":"2017-10-31","close":75700.0},{"date":"2017-11-01","close":75600.0},{"date":"2017-11-02","close":73900.0},{"date":"2017-11-03","close":76500.0},{"date":"2017-11-06","close":76100.0},{"date":"2017-11-07","close":75200.0},{"date":"2017-11-08","close":75100.0},{"date":"2017-11-09","close":74700.0},{"date":"2017-11-10","close":76300.0},{"date":"2017-11-13","close":78800.0},{"date":"2017-11-14","close":78100.0},{"date":"2017-11-15","close":79900.0},{"date":"2017-11-16","close":79100.0},{"date":"2017-11-17","close":82000.0},{"date":"2017-11-20","close":81700.0},{"date":"2017-11-21","close":83700.0},{"date":"2017-11-22","close":82000.0},{"date":"2017-11-23","close":82500.0},{"date":"2017-11-24","close":84700.0},{"date":"2017-11-27","close":82300.0},{"date":"2017-11-28","close":81800.0},{"date":"2017-11-29","close":85000.0},{"date":"2017-11-30","close":83200.0},{"date":"2017-12-01","close":82900.0},{"date":"2017-12-04","close":82100.0},{"date":"2017-12-05","close":83300.0},{"date":"2017-12-06","close":82800.0},{"date":"2017-12-07","close":81000.0},{"date":"2017-12-08","close":80100.0},{"date":"2017-12-11","close":82000.0},{"date":"2017-12-12","close":80800.0},{"date":"2017-12-13","close":80200.0},{"date":"2017-12-14","close":82300.0},{"date":"2017-12-15","close":85500.0},{"date":"2017-12-18","close":83800.0},{"date":"2017-12-19","close":82400.0},{"date":"2017-12-20","close":82000.0},{"date":"2017-12-21","close":80500.0},{"date":"2017-12-22","close":81700.0},{"date":"2017-12-26","close":82900.0},{"date":"2017-12-27","close":87000.0},{"date":"2017-12-28","close":89000.0},{"date":"2018-01-02","close":70494.2031},{"date":"2018-01-03","close":71547.5625},{"date":"2018-01-04","close":70494.2031},{"date":"2018-01-05","close":70332.1484},{"date":"2018-01-08","close":71466.5391},{"date":"2018-01-09","close":70251.1016},{"date":"2018-01-10","close":68549.5312},{"date":"2018-01-11","close":64579.168},{"date":"2018-01-12","close":65470.4844},{"date":"2018-01-15","close":66847.9453},{"date":"2018-01-16","close":66280.7578},{"date":"2018-01-17","close":65470.4844},{"date":"2018-01-18","close":64174.043},{"date":"2018-01-19","close":64417.1094},{"date":"2018-01-22","close":63444.7812},{"date":"2018-01-23","close":64903.2773},{"date":"2018-01-24","close":65470.4844},{"date":"2018-01-25","close":65551.5},{"date":"2018-01-26","close":65389.4531},{"date":"2018-01-29","close":65632.5312},{"date":"2018-01-30","close":64903.2773},{"date":"2018-01-31","close":65956.6328},{"date":"2018-02-01","close":65065.3359},{"date":"2018-02-02","close":64417.1094},{"date":"2018-02-05","close":61905.2539},{"date":"2018-02-06","close":61094.9727},{"date":"2018-02-07","close":59879.5469},{"date":"2018-02-08","close":60284.6875},{"date":"2018-02-09","close":58340.0312},{"date":"2018-02-12","close":59150.2969},{"date":"2018-02-13","close":57691.8047},{"date":"2018-02-14","close":59312.3594},{"date":"2018-02-19","close":59555.4375},{"date":"2018-02-20","close":59555.4375},{"date":"2018-02-21","close":60041.6133},{"date":"2018-02-22","close":60041.6133},{"date":"2018-02-23","close":60041.6133},{"date":"2018-02-26","close":60122.6406},{"date":"2018-02-27","close":59312.3594},{"date":"2018-02-28","close":57610.7773},{"date":"2018-03-02","close":56638.4336},{"date":"2018-03-05","close":55017.8828},{"date":"2018-03-06","close":55341.9961},{"date":"2018-03-07","close":54288.6367},{"date":"2018-03-08","close":54855.832},{"date":"2018-03-09","close":55990.2227},{"date":"2018-03-12","close":56071.2422},{"date":"2018-03-13","close":56314.332},{"date":"2018-03-14","close":56071.2422},{"date":"2018-03-15","close":55666.1094},{"date":"2018-03-16","close":55828.1641},{"date":"2018-03-19","close":55179.9414},{"date":"2018-03-20","close":55341.9961},{"date":"2018-03-21","close":54450.6992},{"date":"2018-03-22","close":55098.9102},{"date":"2018-03-23","close":52830.1367},{"date":"2018-03-26","close":53964.5234},{"date":"2018-03-27","close":54855.832},{"date":"2018-03-28","close":54207.6094},{"date":"2018-03-29","close":53235.2773},{"date":"2018-03-30","close":54612.7461},{"date":"2018-04-02","close":54531.7148},{"date":"2018-04-03","close":55504.0469},{"date":"2018-04-04","close":53721.4414},{"date":"2018-04-05","close":53397.3359},{"date":"2018-04-06","close":51533.6914},{"date":"2018-04-09","close":51371.6367},{"date":"2018-04-10","close":51290.6055},{"date":"2018-04-11","close":53073.2148},{"date":"2018-04-12","close":52343.9688},{"date":"2018-04-13","close":53316.3008},{"date":"2018-04-16","close":52181.918},{"date":"2018-04-17","close":53478.3555},{"date":"2018-04-18","close":54774.8047},{"date":"2018-04-19","close":53640.4062},{"date":"2018-04-20","close":54774.8047},{"date":"2018-04-23","close":56476.3867},{"date":"2018-04-24","close":56476.3867},{"date":"2018-04-25","close":55666.1094},{"date":"2018-04-26","close":55179.9414},{"date":"2018-04-27","close":54369.6641},{"date":"2018-04-30","close":55423.0234},{"date":"2018-05-02","close":56071.2422},{"date":"2018-05-03","close":55260.9727},{"date":"2018-05-04","close":54855.832},{"date":"2018-05-08","close":54855.832},{"date":"2018-05-09","close":54774.8047},{"date":"2018-05-10","close":55179.9414},{"date":"2018-05-11","close":56233.3008},{"date":"2018-05-14","close":52830.1367},{"date":"2018-05-15","close":52262.9414},{"date":"2018-05-16","close":51938.8203},{"date":"2018-05-17","close":52343.9688},{"date":"2018-05-18","close":52668.082},{"date":"2018-05-21","close":52830.1367},{"date":"2018-05-23","close":52424.9961},{"date":"2018-05-24","close":52181.918},{"date":"2018-05-25","close":51614.7188},{"date":"2018-05-28","close":51938.8203},{"date":"2018-05-29","close":53154.2461},{"date":"2018-05-30","close":53721.4414},{"date":"2018-05-31","close":53640.4062},{"date":"2018-06-01","close":57529.7461},{"date":"2018-06-04","close":57367.6914},{"date":"2018-06-05","close":58583.1094},{"date":"2018-06-07","close":59879.5469},{"date":"2018-06-08","close":59231.3281},{"date":"2018-06-11","close":59150.2969},{"date":"2018-06-12","close":59960.5742},{"date":"2018-06-14","close":59960.5742},{"date":"2018-06-15","close":57448.7188},{"date":"2018-06-18","close":56314.332},{"date":"2018-06-19","close":55423.0234},{"date":"2018-06-20","close":56962.5586},{"date":"2018-06-21","close":55747.1367},{"date":"2018-06-22","close":55423.0234},{"date":"2018-06-25","close":54774.8047},{"date":"2018-06-26","close":56395.3672},{"date":"2018-06-27","close":55098.9102},{"date":"2018-06-28","close":53964.5234},{"date":"2018-06-29","close":54774.8047},{"date":"2018-07-02","close":52911.1641},{"date":"2018-07-03","close":47158.1914},{"date":"2018-07-04","close":47887.4414},{"date":"2018-07-05","close":48292.5781},{"date":"2018-07-06","close":49589.0234},{"date":"2018-07-09","close":49264.9102},{"date":"2018-07-10","close":48778.7539},{"date":"2018-07-11","close":47725.3828},{"date":"2018-07-12","close":47887.4414},{"date":"2018-07-13","close":48211.5547},{"date":"2018-07-16","close":47806.4102},{"date":"2018-07-17","close":47482.3047},{"date":"2018-07-18","close":46672.0234},{"date":"2018-07-19","close":48049.4922},{"date":"2018-07-20","close":47806.4102},{"date":"2018-07-23","close":47158.1914},{"date":"2018-07-24","close":47806.4102},{"date":"2018-07-25","close":47968.4648},{"date":"2018-07-26","close":48130.5234},{"date":"2018-07-27","close":47725.3828},{"date":"2018-07-30","close":49102.8555},{"date":"2018-07-31","close":49589.0234},{"date":"2018-08-01","close":50318.2734},{"date":"2018-08-02","close":49670.0508},{"date":"2018-08-03","close":51290.6055},{"date":"2018-08-06","close":50642.3867},{"date":"2018-08-07","close":50966.5},{"date":"2018-08-08","close":50642.3867},{"date":"2018-08-09","close":53397.3359},{"date":"2018-08-10","close":53154.2461},{"date":"2018-08-13","close":51533.6914},{"date":"2018-08-14","close":53316.3008},{"date":"2018-08-16","close":53478.3555},{"date":"2018-08-17","close":52992.1953},{"date":"2018-08-20","close":55017.8828},{"date":"2018-08-21","close":55098.9102},{"date":"2018-08-22","close":53964.5234},{"date":"2018-08-23","close":53154.2461},{"date":"2018-08-24","close":52992.1953},{"date":"2018-08-27","close":54531.7148},{"date":"2018-08-28","close":54045.5508},{"date":"2018-08-29","close":54774.8047},{"date":"2018-08-30","close":54693.7734},{"date":"2018-08-31","close":54936.8594},{"date":"2018-09-03","close":54855.832},{"date":"2018-09-04","close":55585.0859},{"date":"2018-09-05","close":55747.1367},{"date":"2018-09-06","close":55828.1641},{"date":"2018-09-07","close":55341.9961},{"date":"2018-09-10","close":56152.2734},{"date":"2018-09-11","close":56719.4688},{"date":"2018-09-12","close":56719.4688},{"date":"2018-09-13","close":55341.9961},{"date":"2018-09-14","close":55017.8828},{"date":"2018-09-17","close":54450.6992},{"date":"2018-09-18","close":55017.8828},{"date":"2018-09-19","close":51209.582},{"date":"2018-09-20","close":51290.6055},{"date":"2018-09-21","close":51533.6914},{"date":"2018-09-27","close":50399.3047},{"date":"2018-09-28","close":50399.3047},{"date":"2018-10-01","close":49832.1094},{"date":"2018-10-02","close":49751.0781},{"date":"2018-10-04","close":48535.6602},{"date":"2018-10-05","close":49021.8281},{"date":"2018-10-08","close":48697.7148},{"date":"2018-10-10","close":48211.5547},{"date":"2018-10-11","close":46104.8281},{"date":"2018-10-12","close":47401.2656},{"date":"2018-10-15","close":47563.3281},{"date":"2018-10-16","close":47077.168},{"date":"2018-10-17","close":46834.0742},{"date":"2018-10-18","close":46590.9922},{"date":"2018-10-19","close":46590.9922},{"date":"2018-10-22","close":46590.9922},{"date":"2018-10-23","close":44889.4062},{"date":"2018-10-24","close":44808.3789},{"date":"2018-10-25","close":43511.9336},{"date":"2018-10-26","close":41891.3789},{"date":"2018-10-29","close":39946.7148},{"date":"2018-10-30","close":40675.957},{"date":"2018-10-31","close":40675.957},{"date":"2018-11-01","close":41648.293},{"date":"2018-11-02","close":44970.4375},{"date":"2018-11-05","close":43592.9648},{"date":"2018-11-06","close":44079.1328},{"date":"2018-11-07","close":42458.5742},{"date":"2018-11-08","close":44079.1328},{"date":"2018-11-09","close":45618.668},{"date":"2018-11-12","close":45699.6875},{"date":"2018-11-13","close":44889.4062},{"date":"2018-11-14","close":44322.2109},{"date":"2018-11-15","close":43268.8516},{"date":"2018-11-16","close":42782.6836},{"date":"2018-11-19","close":43917.0781},{"date":"2018-11-20","close":43430.9102},{"date":"2018-11-21","close":43592.9648},{"date":"2018-11-22","close":43187.8203},{"date":"2018-11-23","close":42053.4336},{"date":"2018-11-26","close":43187.8203},{"date":"2018-11-27","close":43430.9102},{"date":"2018-11-28","close":43268.8516},{"date":"2018-11-29","close":42701.6523},{"date":"2018-11-30","close":43430.9102},{"date":"2018-12-03","close":44160.1562},{"date":"2018-12-04","close":44241.1836},{"date":"2018-12-05","close":43430.9102},{"date":"2018-12-06","close":41810.3477},{"date":"2018-12-07","close":41891.3789},{"date":"2018-12-10","close":41243.1562},{"date":"2018-12-11","close":40838.0195},{"date":"2018-12-12","close":41567.2734},{"date":"2018-12-13","close":42053.4336},{"date":"2018-12-14","close":41486.2344},{"date":"2018-12-17","close":42377.543},{"date":"2018-12-18","close":42296.5156},{"date":"2018-12-19","close":42863.7148},{"date":"2018-12-20","close":42377.543},{"date":"2018-12-21","close":44322.2109},{"date":"2018-12-24","close":44889.4062},{"date":"2018-12-26","close":44565.2969},{"date":"2018-12-27","close":44730.0508},{"date":"2018-12-28","close":47201.3242},{"date":"2019-01-02","close":46624.6953},{"date":"2019-01-03","close":45389.0547},{"date":"2019-01-04","close":45306.6797},{"date":"2019-01-07","close":47777.9531},{"date":"2019-01-08","close":47036.5742},{"date":"2019-01-09","close":47366.0742},{"date":"2019-01-10","close":46130.4336},{"date":"2019-01-11","close":47695.5781},{"date":"2019-01-14","close":46871.8242},{"date":"2019-01-15","close":47366.0742},{"date":"2019-01-16","close":46954.1992},{"date":"2019-01-17","close":46048.0625},{"date":"2019-01-18","close":47695.5781},{"date":"2019-01-21","close":48354.5859},{"date":"2019-01-22","close":48025.0859},{"date":"2019-01-23","close":47860.332},{"date":"2019-01-24","close":47283.6992},{"date":"2019-01-25","close":47860.332},{"date":"2019-01-28","close":48107.457},{"date":"2019-01-29","close":48189.8281},{"date":"2019-01-30","close":49672.5977},{"date":"2019-01-31","close":48848.8359},{"date":"2019-02-01","close":48354.5859},{"date":"2019-02-07","close":49754.9727},{"date":"2019-02-08","close":49013.5938},{"date":"2019-02-11","close":48519.3359},{"date":"2019-02-12","close":48684.0898},{"date":"2019-02-13","close":49425.4688},{"date":"2019-02-14","close":49590.2266},{"date":"2019-02-15","close":49095.9688},{"date":"2019-02-18","close":50496.3555},{"date":"2019-02-19","close":45389.0547},{"date":"2019-02-20","close":45965.6875},{"date":"2019-02-21","close":45883.3164},{"date":"2019-02-22","close":45800.9414},{"date":"2019-02-25","close":45059.5469},{"date":"2019-02-26","close":44977.1719},{"date":"2019-02-27","close":45141.9297},{"date":"2019-02-28","close":44482.9219},{"date":"2019-03-04","close":44812.4297},{"date":"2019-03-05","close":43000.1562},{"date":"2019-03-06","close":42835.4023},{"date":"2019-03-07","close":43000.1562},{"date":"2019-03-08","close":42176.3945},{"date":"2019-03-11","close":41929.2734},{"date":"2019-03-12","close":42670.6562},{"date":"2019-03-13","close":42588.2773},{"date":"2019-03-14","close":42917.7773},{"date":"2019-03-15","close":43329.6562},{"date":"2019-03-18","close":43247.2852},{"date":"2019-03-19","close":42588.2773},{"date":"2019-03-20","close":42670.6562},{"date":"2019-03-21","close":42341.1484},{"date":"2019-03-22","close":42505.8984},{"date":"2019-03-25","close":41764.5117},{"date":"2019-03-26","close":42341.1484},{"date":"2019-03-27","close":42341.1484},{"date":"2019-03-28","close":41352.6367},{"date":"2019-03-29","close":41682.1445},{"date":"2019-04-01","close":41929.2734},{"date":"2019-04-02","close":41929.2734},{"date":"2019-04-03","close":41846.8945},{"date":"2019-04-04","close":42258.7812},{"date":"2019-04-05","close":42011.6484},{"date":"2019-04-08","close":42258.7812},{"date":"2019-04-09","close":40858.3867},{"date":"2019-04-10","close":41187.8945},{"date":"2019-04-11","close":41105.5117},{"date":"2019-04-12","close":41023.1406},{"date":"2019-04-15","close":41846.8945},{"date":"2019-04-16","close":41682.1445},{"date":"2019-04-17","close":41352.6367},{"date":"2019-04-18","close":40281.7539},{"date":"2019-04-19","close":40240.5703},{"date":"2019-04-22","close":39787.5039},{"date":"2019-04-23","close":39004.9297},{"date":"2019-04-24","close":38469.4922},{"date":"2019-04-25","close":38016.4219},{"date":"2019-04-26","close":37275.0469},{"date":"2019-04-29","close":37851.6719},{"date":"2019-04-30","close":38057.6172},{"date":"2019-05-02","close":38881.3672},{"date":"2019-05-03","close":38593.0508},{"date":"2019-05-07","close":37192.6719},{"date":"2019-05-08","close":37233.8555},{"date":"2019-05-09","close":36204.1562},{"date":"2019-05-10","close":36945.5352},{"date":"2019-05-13","close":36410.1016},{"date":"2019-05-14","close":38304.7383},{"date":"2019-05-15","close":39499.1914},{"date":"2019-05-16","close":39375.625},{"date":"2019-05-17","close":39169.6836},{"date":"2019-05-20","close":37892.8555},{"date":"2019-05-21","close":36945.5352},{"date":"2019-05-22","close":36863.1602},{"date":"2019-05-23","close":36616.0391},{"date":"2019-05-24","close":36821.9727},{"date":"2019-05-27","close":36204.1562},{"date":"2019-05-28","close":34350.7031},{"date":"2019-05-29","close":32579.6152},{"date":"2019-05-30","close":33938.8203},{"date":"2019-05-31","close":33568.1289},{"date":"2019-06-03","close":34268.3242},{"date":"2019-06-04","close":34309.5117},{"date":"2019-06-05","close":34268.3242},{"date":"2019-06-07","close":34474.2617},{"date":"2019-06-10","close":34639.0156},{"date":"2019-06-11","close":35545.1523},{"date":"2019-06-12","close":35133.2734},{"date":"2019-06-13","close":35833.4688},{"date":"2019-06-14","close":34639.0156},{"date":"2019-06-17","close":34515.457},{"date":"2019-06-18","close":35092.082},{"date":"2019-06-19","close":35421.5859},{"date":"2019-06-20","close":35792.2734},{"date":"2019-06-21","close":35627.5234},{"date":"2019-06-24","close":35462.7773},{"date":"2019-06-25","close":35298.0156},{"date":"2019-06-26","close":34927.3281},{"date":"2019-06-27","close":35462.7773},{"date":"2019-06-28","close":35174.4648},{"date":"2019-07-01","close":36121.7773},{"date":"2019-07-02","close":36451.2812},{"date":"2019-07-03","close":37151.4727},{"date":"2019-07-04","close":37357.4141},{"date":"2019-07-05","close":37810.4766},{"date":"2019-07-08","close":36739.5977},{"date":"2019-07-09","close":34597.8281},{"date":"2019-07-10","close":33980.0078},{"date":"2019-07-11","close":34268.3242},{"date":"2019-07-12","close":34474.2617},{"date":"2019-07-15","close":34062.3828},{"date":"2019-07-16","close":34927.3281},{"date":"2019-07-17","close":34227.1328},{"date":"2019-07-18","close":33774.0742},{"date":"2019-07-19","close":35421.5859},{"date":"2019-07-22","close":35751.0898},{"date":"2019-07-23","close":35298.0156},{"date":"2019-07-24","close":34844.957},{"date":"2019-07-25","close":34350.7031},{"date":"2019-07-26","close":33774.0742},{"date":"2019-07-29","close":32744.3711},{"date":"2019-07-30","close":32620.8145},{"date":"2019-07-31","close":32909.125},{"date":"2019-08-01","close":32661.9902},{"date":"2019-08-02","close":32909.125},{"date":"2019-08-05","close":31508.7305},{"date":"2019-08-06","close":31055.668},{"date":"2019-08-07","close":30479.0352},{"date":"2019-08-08","close":31014.4824},{"date":"2019-08-09","close":31797.0488},{"date":"2019-08-12","close":32579.6152},{"date":"2019-08-13","close":32291.3027},{"date":"2019-08-14","close":32991.5},{"date":"2019-08-16","close":32579.6152},{"date":"2019-08-19","close":33156.2422},{"date":"2019-08-20","close":33650.5039},{"date":"2019-08-21","close":33774.0742},{"date":"2019-08-22","close":34185.9492},{"date":"2019-08-23","close":33568.1289},{"date":"2019-08-26","close":32661.9902},{"date":"2019-08-27","close":32291.3027},{"date":"2019-08-28","close":32703.1875},{"date":"2019-08-29","close":32538.4355},{"date":"2019-08-30","close":32785.5625},{"date":"2019-09-02","close":32785.5625},{"date":"2019-09-03","close":33073.875},{"date":"2019-09-04","close":33691.6992},{"date":"2019-09-05","close":33732.8828},{"date":"2019-09-06","close":34680.2031},{"date":"2019-09-09","close":34227.1328},{"date":"2019-09-10","close":34597.8281},{"date":"2019-09-11","close":34680.2031},{"date":"2019-09-16","close":34680.2031},{"date":"2019-09-17","close":34597.8281},{"date":"2019-09-18","close":35009.707},{"date":"2019-09-19","close":34762.582},{"date":"2019-09-20","close":35874.6523},{"date":"2019-09-23","close":35462.7773},{"date":"2019-09-24","close":35915.8398},{"date":"2019-09-25","close":35050.8906},{"date":"2019-09-26","close":34803.7656},{"date":"2019-09-27","close":34103.5781},{"date":"2019-09-30","close":34433.0742},{"date":"2019-10-01","close":35009.707},{"date":"2019-10-02","close":34350.7031},{"date":"2019-10-04","close":34268.3242},{"date":"2019-10-07","close":34103.5781},{"date":"2019-10-08","close":34721.3867},{"date":"2019-10-10","close":34309.5117},{"date":"2019-10-11","close":34268.3242},{"date":"2019-10-14","close":35709.8945},{"date":"2019-10-15","close":36986.7305},{"date":"2019-10-16","close":36698.418},{"date":"2019-10-17","close":37027.9141},{"date":"2019-10-18","close":36986.7305},{"date":"2019-10-21","close":37357.4141},{"date":"2019-10-22","close":37480.9805},{"date":"2019-10-23","close":37851.6719},{"date":"2019-10-24","close":37851.6719},{"date":"2019-10-25","close":38469.4922},{"date":"2019-10-28","close":38098.8008},{"date":"2019-10-29","close":39128.4961},{"date":"2019-10-30","close":38593.0508},{"date":"2019-10-31","close":38922.5586},{"date":"2019-11-01","close":39046.1211},{"date":"2019-11-04","close":39375.625},{"date":"2019-11-05","close":38840.1836},{"date":"2019-11-06","close":41187.8945},{"date":"2019-11-07","close":40981.9492},{"date":"2019-11-08","close":40940.7617},{"date":"2019-11-11","close":41846.8945},{"date":"2019-11-12","close":40693.6289},{"date":"2019-11-13","close":40611.2617},{"date":"2019-11-14","close":40281.7539},{"date":"2019-11-15","close":40693.6289},{"date":"2019-11-18","close":40693.6289},{"date":"2019-11-19","close":41599.7695},{"date":"2019-11-20","close":40940.7617},{"date":"2019-11-21","close":40034.625},{"date":"2019-11-22","close":40776.0078},{"date":"2019-11-25","close":40446.5078},{"date":"2019-11-26","close":40652.4492},{"date":"2019-11-27","close":40281.7539},{"date":"2019-11-28","close":39993.4414},{"date":"2019-11-29","close":39334.4414},{"date":"2019-12-02","close":40446.5078},{"date":"2019-12-03","close":40158.1992},{"date":"2019-12-04","close":39252.0586},{"date":"2019-12-05","close":39293.25},{"date":"2019-12-06","close":39210.8672},{"date":"2019-12-09","close":38716.6172},{"date":"2019-12-10","close":39663.9414},{"date":"2019-12-11","close":39375.625},{"date":"2019-12-12","close":40446.5078},{"date":"2019-12-13","close":40405.3164},{"date":"2019-12-16","close":40446.5078},{"date":"2019-12-17","close":40611.2617},{"date":"2019-12-18","close":39993.4414},{"date":"2019-12-19","close":40570.0742},{"date":"2019-12-20","close":41064.3281},{"date":"2019-12-23","close":40693.6289},{"date":"2019-12-24","close":40817.2031},{"date":"2019-12-26","close":40776.0078},{"date":"2019-12-27","close":41237.4648},{"date":"2019-12-30","close":41740.8711},{"date":"2020-01-02","close":41489.1719},{"date":"2020-01-03","close":41321.3672},{"date":"2020-01-06","close":39769.1953},{"date":"2020-01-07","close":40230.6562},{"date":"2020-01-08","close":37713.6172},{"date":"2020-01-09","close":38300.9219},{"date":"2020-01-10","close":39265.7891},{"date":"2020-01-13","close":39391.6367},{"date":"2020-01-14","close":39433.5938},{"date":"2020-01-15","close":40146.75},{"date":"2020-01-16","close":39978.9453},{"date":"2020-01-17","close":39517.4922},{"date":"2020-01-20","close":39349.6914},{"date":"2020-01-21","close":39349.6914},{"date":"2020-01-22","close":39475.5391},{"date":"2020-01-23","close":38762.3867},{"date":"2020-01-28","close":36958.5},{"date":"2020-01-29","close":37168.2539},{"date":"2020-01-30","close":36203.3945},{"date":"2020-01-31","close":35448.2773},{"date":"2020-02-03","close":34357.5625},{"date":"2020-02-04","close":35406.332},{"date":"2020-02-05","close":35616.0859},{"date":"2020-02-06","close":36916.5547},{"date":"2020-02-07","close":36497.0469},{"date":"2020-02-10","close":37126.3047},{"date":"2020-02-11","close":36664.8477},{"date":"2020-02-12","close":36958.5},{"date":"2020-02-13","close":36161.4375},{"date":"2020-02-14","close":36664.8477},{"date":"2020-02-17","close":36832.6523},{"date":"2020-02-18","close":35867.7852},{"date":"2020-02-19","close":33560.5039},{"date":"2020-02-20","close":32847.3438},{"date":"2020-02-21","close":31211.2656},{"date":"2020-02-24","close":29617.1406},{"date":"2020-02-25","close":30120.5508},{"date":"2020-02-26","close":30036.6504},{"date":"2020-02-27","close":29407.3945},{"date":"2020-02-28","close":28064.9707},{"date":"2020-03-02","close":27897.168},{"date":"2020-03-03","close":27771.3145},{"date":"2020-03-04","close":28106.9219},{"date":"2020-03-05","close":28694.2305},{"date":"2020-03-06","close":27897.168},{"date":"2020-03-09","close":27897.168},{"date":"2020-03-10","close":26764.502},{"date":"2020-03-11","close":25925.4863},{"date":"2020-03-12","close":25925.4863},{"date":"2020-03-13","close":22066.0293},{"date":"2020-03-16","close":21436.7715},{"date":"2020-03-17","close":21730.4258},{"date":"2020-03-18","close":20010.4512},{"date":"2020-03-19","close":17577.3145},{"date":"2020-03-20","close":19674.8457},{"date":"2020-03-23","close":17703.166},{"date":"2020-03-24","close":19171.4355},{"date":"2020-03-25","close":20765.5625},{"date":"2020-03-26","close":20681.6602},{"date":"2020-03-27","close":21017.2637},{"date":"2020-03-30","close":23576.2539},{"date":"2020-03-31","close":25170.377},{"date":"2020-04-01","close":23618.207},{"date":"2020-04-02","close":24415.2676},{"date":"2020-04-03","close":23744.0566},{"date":"2020-04-06","close":24457.2168},{"date":"2020-04-07","close":24792.8203},{"date":"2020-04-08","close":24415.2676},{"date":"2020-04-09","close":24708.9199},{"date":"2020-04-10","close":25002.5742},{"date":"2020-04-13","close":29071.7832},{"date":"2020-04-14","close":26135.2422},{"date":"2020-04-16","close":25422.0801},{"date":"2020-04-17","close":25422.0801},{"date":"2020-04-20","close":24834.7734},{"date":"2020-04-21","close":24163.5625},{"date":"2020-04-22","close":24541.1172},{"date":"2020-04-23","close":25086.4746},{"date":"2020-04-24","close":24331.3633},{"date":"2020-04-27","close":25044.5234},{"date":"2020-04-28","close":25086.4746},{"date":"2020-04-29","close":25883.5391},{"date":"2020-05-04","close":25170.377},{"date":"2020-05-06","close":25212.3281},{"date":"2020-05-07","close":25380.1289},{"date":"2020-05-08","close":25799.6367},{"date":"2020-05-11","close":26009.3887},{"date":"2020-05-12","close":25422.0801},{"date":"2020-05-13","close":25422.0801},{"date":"2020-05-14","close":25044.5234},{"date":"2020-05-15","close":25212.3281},{"date":"2020-05-18","close":25673.7832},{"date":"2020-05-19","close":26219.1445},{"date":"2020-05-20","close":26261.0957},{"date":"2020-05-21","close":26806.4512},{"date":"2020-05-22","close":26009.3887},{"date":"2020-05-25","close":25967.4395},{"date":"2020-05-26","close":27225.957},{"date":"2020-05-27","close":28526.4238},{"date":"2020-05-28","close":28274.7227},{"date":"2020-05-29","close":27855.2168},{"date":"2020-06-01","close":28694.2305},{"date":"2020-06-02","close":28652.2793},{"date":"2020-06-03","close":29365.4375},{"date":"2020-06-04","close":29029.834},{"date":"2020-06-05","close":29784.9473},{"date":"2020-06-08","close":29868.8477},{"date":"2020-06-09","close":29575.1914},{"date":"2020-06-10","close":29365.4375},{"date":"2020-06-11","close":29533.2422},{"date":"2020-06-12","close":27981.0703},{"date":"2020-06-15","close":25631.834},{"date":"2020-06-16","close":27184.0059},{"date":"2020-06-17","close":26890.3496},{"date":"2020-06-18","close":26932.3027},{"date":"2020-06-19","close":27267.9082},{"date":"2020-06-22","close":27309.8613},{"date":"2020-06-23","close":27184.0059},{"date":"2020-06-24","close":27645.4668},{"date":"2020-06-25","close":26932.3027},{"date":"2020-06-26","close":26848.4023},{"date":"2020-06-29","close":26303.043},{"date":"2020-06-30","close":26932.3027},{"date":"2020-07-01","close":27016.207},{"date":"2020-07-02","close":27435.7109},{"date":"2020-07-03","close":27309.8613},{"date":"2020-07-06","close":29659.0957},{"date":"2020-07-07","close":29617.1406},{"date":"2020-07-08","close":29617.1406},{"date":"2020-07-09","close":29742.9941},{"date":"2020-07-10","close":28778.1309},{"date":"2020-07-13","close":31588.8242},{"date":"2020-07-14","close":30162.5},{"date":"2020-07-15","close":29868.8477},{"date":"2020-07-16","close":29365.4375},{"date":"2020-07-17","close":29617.1406},{"date":"2020-07-20","close":29323.4863},{"date":"2020-07-21","close":29826.8965},{"date":"2020-07-22","close":30372.252},{"date":"2020-07-23","close":29952.748},{"date":"2020-07-24","close":29113.7363},{"date":"2020-07-27","close":28987.8848},{"date":"2020-07-28","close":28568.3789},{"date":"2020-07-29","close":28652.2793},{"date":"2020-07-30","close":28736.1777},{"date":"2020-07-31","close":28274.7227},{"date":"2020-08-03","close":28862.0332},{"date":"2020-08-04","close":29029.834},{"date":"2020-08-05","close":28945.9316},{"date":"2020-08-06","close":29784.9473},{"date":"2020-08-07","close":29365.4375},{"date":"2020-08-10","close":30665.9082},{"date":"2020-08-11","close":30330.3047},{"date":"2020-08-12","close":30707.8594},{"date":"2020-08-13","close":30246.4043},{"date":"2020-08-14","close":29533.2422},{"date":"2020-08-18","close":27939.1191},{"date":"2020-08-19","close":28064.9707},{"date":"2020-08-20","close":26638.6465},{"date":"2020-08-21","close":26890.3496},{"date":"2020-08-24","close":27016.207},{"date":"2020-08-25","close":27729.3633},{"date":"2020-08-26","close":27142.0566},{"date":"2020-08-27","close":26848.4023},{"date":"2020-08-28","close":27142.0566},{"date":"2020-08-31","close":26848.4023},{"date":"2020-09-01","close":28023.0176},{"date":"2020-09-02","close":28023.0176},{"date":"2020-09-03","close":27939.1191},{"date":"2020-09-04","close":27813.2676},{"date":"2020-09-07","close":30372.252},{"date":"2020-09-08","close":29701.0449},{"date":"2020-09-09","close":30120.5508},{"date":"2020-09-10","close":30036.6504},{"date":"2020-09-11","close":29784.9473},{"date":"2020-09-14","close":31379.0723},{"date":"2020-09-15","close":30833.709},{"date":"2020-09-16","close":32553.6875},{"date":"2020-09-17","close":33141.0},{"date":"2020-09-18","close":33518.5547},{"date":"2020-09-21","close":34651.2148},{"date":"2020-09-22","close":32343.9336},{"date":"2020-09-23","close":31504.9199},{"date":"2020-09-24","close":29533.2422},{"date":"2020-09-25","close":29784.9473},{"date":"2020-09-28","close":31295.1641},{"date":"2020-09-29","close":31672.7227},{"date":"2020-10-05","close":32343.9336},{"date":"2020-10-06","close":32553.6875},{"date":"2020-10-07","close":32343.9336},{"date":"2020-10-08","close":32050.2793},{"date":"2020-10-12","close":33057.0938},{"date":"2020-10-13","close":32469.7852},{"date":"2020-10-14","close":31546.875},{"date":"2020-10-15","close":30791.7637},{"date":"2020-10-16","close":32218.082},{"date":"2020-10-19","close":31588.8242},{"date":"2020-10-20","close":31211.2656},{"date":"2020-10-21","close":31756.6289},{"date":"2020-10-22","close":31462.9727},{"date":"2020-10-23","close":31169.3164},{"date":"2020-10-26","close":30875.666},{"date":"2020-10-27","close":30707.8594},{"date":"2020-10-28","close":31295.1641},{"date":"2020-10-29","close":30456.1582},{"date":"2020-10-30","close":29701.0449},{"date":"2020-11-02","close":30162.5},{"date":"2020-11-03","close":30665.9082},{"date":"2020-11-04","close":30959.5664},{"date":"2020-11-05","close":31798.5762},{"date":"2020-11-06","close":30917.6113},{"date":"2020-11-09","close":32343.9336},{"date":"2020-11-10","close":32008.3301},{"date":"2020-11-11","close":31756.6289},{"date":"2020-11-12","close":32050.2793},{"date":"2020-11-13","close":31840.5273},{"date":"2020-11-16","close":31966.3828},{"date":"2020-11-17","close":32637.5918},{"date":"2020-11-18","close":32218.082},{"date":"2020-11-19","close":34357.5625},{"date":"2020-11-20","close":34441.4648},{"date":"2020-11-23","close":34483.418},{"date":"2020-11-24","close":35154.6289},{"date":"2020-11-25","close":34609.2695},{"date":"2020-11-26","close":33896.1133},{"date":"2020-11-27","close":33938.0586},{"date":"2020-11-30","close":34902.9219},{"date":"2020-12-01","close":34777.0703},{"date":"2020-12-02","close":34231.7109},{"date":"2020-12-03","close":34525.3711},{"date":"2020-12-04","close":34063.9102},{"date":"2020-12-07","close":33224.9023},{"date":"2020-12-08","close":33476.5977},{"date":"2020-12-09","close":33854.1562},{"date":"2020-12-10","close":33770.25},{"date":"2020-12-11","close":34147.8125},{"date":"2020-12-14","close":33518.5547},{"date":"2020-12-15","close":33266.8438},{"date":"2020-12-16","close":33560.5039},{"date":"2020-12-17","close":34525.3711},{"date":"2020-12-18","close":34273.668},{"date":"2020-12-21","close":34021.9609},{"date":"2020-12-22","close":33015.1523},{"date":"2020-12-23","close":33141.0},{"date":"2020-12-24","close":33602.4531},{"date":"2020-12-28","close":33476.5977},{"date":"2020-12-29","close":34595.3594},{"date":"2020-12-30","close":35326.8516},{"date":"2021-01-04","close":35585.0273},{"date":"2021-01-05","close":35757.1406},{"date":"2021-01-06","close":36273.4961},{"date":"2021-01-07","close":36316.5234},{"date":"2021-01-08","close":37779.5078},{"date":"2021-01-11","close":36402.5781},{"date":"2021-01-12","close":36445.6055},{"date":"2021-01-13","close":37521.332},{"date":"2021-01-14","close":37263.1562},{"date":"2021-01-15","close":36531.668},{"date":"2021-01-18","close":35412.9062},{"date":"2021-01-19","close":36402.5781},{"date":"2021-01-20","close":36961.957},{"date":"2021-01-21","close":37435.2773},{"date":"2021-01-22","close":36832.8672},{"date":"2021-01-25","close":39156.4375},{"date":"2021-01-26","close":38123.7383},{"date":"2021-01-27","close":37779.5078},{"date":"2021-01-28","close":36273.4961},{"date":"2021-01-29","close":35197.7617},{"date":"2021-02-01","close":36101.375},{"date":"2021-02-02","close":42254.5273},{"date":"2021-02-03","close":45868.9648},{"date":"2021-02-04","close":46041.082},{"date":"2021-02-05","close":45696.8555},{"date":"2021-02-08","close":47504.0742},{"date":"2021-02-09","close":46127.1445},{"date":"2021-02-10","close":47590.1289},{"date":"2021-02-15","close":48192.5391},{"date":"2021-02-16","close":49913.7031},{"date":"2021-02-17","close":48881.0078},{"date":"2021-02-18","close":45610.7969},{"date":"2021-02-19","close":45610.7969},{"date":"2021-02-22","close":44750.2148},{"date":"2021-02-23","close":44319.9219},{"date":"2021-02-24","close":42899.9609},{"date":"2021-02-25","close":45524.7344},{"date":"2021-02-26","close":47331.9531},{"date":"2021-03-02","close":46901.6641},{"date":"2021-03-03","close":46901.6641},{"date":"2021-03-04","close":47073.7812},{"date":"2021-03-05","close":46901.6641},{"date":"2021-03-08","close":47073.7812},{"date":"2021-03-09","close":44664.1562},{"date":"2021-03-10","close":43287.2266},{"date":"2021-03-11","close":47073.7812},{"date":"2021-03-12","close":47762.2539},{"date":"2021-03-15","close":47159.8359},{"date":"2021-03-16","close":47848.3047},{"date":"2021-03-17","close":49225.2344},{"date":"2021-03-18","close":49311.2891},{"date":"2021-03-19","close":48708.8867},{"date":"2021-03-22","close":48794.9453},{"date":"2021-03-23","close":49655.5234},{"date":"2021-03-24","close":52495.4453},{"date":"2021-03-25","close":53872.375},{"date":"2021-03-26","close":53958.4297},{"date":"2021-03-29","close":51204.5703},{"date":"2021-03-30","close":50946.3945},{"date":"2021-03-31","close":51462.7422},{"date":"2021-04-01","close":52065.1484},{"date":"2021-04-02","close":51204.5703},{"date":"2021-04-05","close":54044.4883},{"date":"2021-04-06","close":53614.2031},{"date":"2021-04-07","close":53614.2031},{"date":"2021-04-08","close":53614.2031},{"date":"2021-04-09","close":55077.1875},{"date":"2021-04-12","close":55593.5391},{"date":"2021-04-13","close":53356.0273},{"date":"2021-04-14","close":53356.0273},{"date":"2021-04-15","close":52323.3242},{"date":"2021-04-16","close":52753.6172},{"date":"2021-04-19","close":52581.5},{"date":"2021-04-20","close":54216.6055},{"date":"2021-04-21","close":55421.4219},{"date":"2021-04-22","close":54991.125},{"date":"2021-04-23","close":55163.2422},{"date":"2021-04-26","close":57142.582},{"date":"2021-04-27","close":54991.125},{"date":"2021-04-28","close":53097.8516},{"date":"2021-04-29","close":53958.4297},{"date":"2021-04-30","close":52065.1484},{"date":"2021-05-03","close":53442.082},{"date":"2021-05-04","close":53958.4297},{"date":"2021-05-06","close":54905.0742},{"date":"2021-05-07","close":55765.6484},{"date":"2021-05-10","close":55507.4727},{"date":"2021-05-11","close":54732.9531},{"date":"2021-05-12","close":53269.9688},{"date":"2021-05-13","close":51118.5195},{"date":"2021-05-14","close":51979.0938},{"date":"2021-05-17","close":50085.8164},{"date":"2021-05-18","close":51376.6875},{"date":"2021-05-20","close":50516.1055},{"date":"2021-05-21","close":50946.3945},{"date":"2021-05-24","close":50257.9297},{"date":"2021-05-25","close":51462.7422},{"date":"2021-05-26","close":52237.2734},{"date":"2021-05-27","close":51634.8594},{"date":"2021-05-28","close":52237.2734},{"date":"2021-05-31","close":53614.2031},{"date":"2021-06-01","close":55765.6484},{"date":"2021-06-02","close":55249.3008},{"date":"2021-06-03","close":54216.6055},{"date":"2021-06-04","close":53958.4297},{"date":"2021-06-07","close":53614.2031},{"date":"2021-06-08","close":54388.7227},{"date":"2021-06-09","close":54216.6055},{"date":"2021-06-10","close":54130.543},{"date":"2021-06-11","close":55249.3008},{"date":"2021-06-14","close":54388.7227},{"date":"2021-06-15","close":54302.6602},{"date":"2021-06-16","close":58433.4492},{"date":"2021-06-17","close":58175.2812},{"date":"2021-06-18","close":57314.6992},{"date":"2021-06-21","close":57744.9844},{"date":"2021-06-22","close":61703.6562},{"date":"2021-06-23","close":62392.1172},{"date":"2021-06-24","close":62133.9492},{"date":"2021-06-25","close":62994.5391},{"date":"2021-06-28","close":67211.3828},{"date":"2021-06-29","close":67297.4375},{"date":"2021-06-30","close":69534.9531},{"date":"2021-07-01","close":69621.0078},{"date":"2021-07-02","close":69621.0078},{"date":"2021-07-05","close":68071.9609},{"date":"2021-07-06","close":68416.1875},{"date":"2021-07-07","close":69190.7188},{"date":"2021-07-08","close":67813.7812},{"date":"2021-07-09","close":67813.7812},{"date":"2021-07-12","close":67727.7266},{"date":"2021-07-13","close":69534.9531},{"date":"2021-07-14","close":72633.0469},{"date":"2021-07-15","close":72288.8047},{"date":"2021-07-16","close":69448.8828},{"date":"2021-07-19","close":69104.6562},{"date":"2021-07-20","close":68071.9609},{"date":"2021-07-21","close":69534.9531},{"date":"2021-07-22","close":69793.1172},{"date":"2021-07-23","close":69879.1875},{"date":"2021-07-26","close":70223.4141},{"date":"2021-07-27","close":70051.2969},{"date":"2021-07-28","close":69018.5938},{"date":"2021-07-29","close":69879.1875},{"date":"2021-07-30","close":69621.0078},{"date":"2021-08-02","close":68416.1875},{"date":"2021-08-03","close":68674.3672},{"date":"2021-08-04","close":68158.0156},{"date":"2021-08-05","close":67899.8438},{"date":"2021-08-06","close":67469.5469},{"date":"2021-08-09","close":67899.8438},{"date":"2021-08-10","close":67899.8438},{"date":"2021-08-11","close":68244.0781},{"date":"2021-08-12","close":69793.1172},{"date":"2021-08-13","close":67813.7812},{"date":"2021-08-17","close":67211.3828},{"date":"2021-08-18","close":67125.3281},{"date":"2021-08-19","close":63080.5938},{"date":"2021-08-20","close":61445.4844},{"date":"2021-08-23","close":62220.0078},{"date":"2021-08-24","close":65404.1562},{"date":"2021-08-25","close":66522.9141},{"date":"2021-08-26","close":65834.4531},{"date":"2021-08-27","close":71858.5078},{"date":"2021-08-30","close":74268.1484},{"date":"2021-08-31","close":74870.5547},{"date":"2021-09-01","close":74526.3125},{"date":"2021-09-02","close":72202.75},{"date":"2021-09-03","close":72805.1562},{"date":"2021-09-06","close":74009.9688},{"date":"2021-09-07","close":77452.2969},{"date":"2021-09-08","close":79345.5703},{"date":"2021-09-09","close":79517.6953},{"date":"2021-09-10","close":81669.1328},{"date":"2021-09-13","close":81238.8438},{"date":"2021-09-14","close":84164.8203},{"date":"2021-09-15","close":83648.4766},{"date":"2021-09-16","close":86918.6953},{"date":"2021-09-17","close":93803.3281},{"date":"2021-09-23","close":95524.5078},{"date":"2021-09-24","close":95954.7812},{"date":"2021-09-27","close":95524.5078},{"date":"2021-09-28","close":93803.3281},{"date":"2021-09-29","close":95954.7812},{"date":"2021-09-30","close":85886.0},{"date":"2021-10-01","close":84336.9297},{"date":"2021-10-05","close":83562.4219},{"date":"2021-10-06","close":76677.7656},{"date":"2021-10-07","close":77366.2266},{"date":"2021-10-08","close":78054.6953},{"date":"2021-10-12","close":77194.1172},{"date":"2021-10-13","close":79173.4609},{"date":"2021-10-14","close":81238.8438},{"date":"2021-10-15","close":80808.5547},{"date":"2021-10-18","close":79689.8047},{"date":"2021-10-19","close":79001.3359},{"date":"2021-10-20","close":83046.0703},{"date":"2021-10-21","close":78743.1641},{"date":"2021-10-22","close":77710.4609},{"date":"2021-10-25","close":78571.0547},{"date":"2021-10-26","close":78829.2266},{"date":"2021-10-27","close":77280.1797},{"date":"2021-10-28","close":76677.7656},{"date":"2021-10-29","close":76763.8203},{"date":"2021-11-01","close":72030.6328},{"date":"2021-11-02","close":72374.8672},{"date":"2021-11-03","close":73579.6797},{"date":"2021-11-04","close":72202.75},{"date":"2021-11-05","close":70481.5781},{"date":"2021-11-08","close":71686.3984},{"date":"2021-11-09","close":70739.7656},{"date":"2021-11-10","close":67727.7266},{"date":"2021-11-11","close":68071.9609},{"date":"2021-11-12","close":69362.8359},{"date":"2021-11-15","close":69707.0625},{"date":"2021-11-16","close":69018.5938},{"date":"2021-11-17","close":67297.4375},{"date":"2021-11-18","close":67211.3828},{"date":"2021-11-19","close":66608.9766},{"date":"2021-11-22","close":67125.3281},{"date":"2021-11-23","close":66953.1953},{"date":"2021-11-24","close":68071.9609},{"date":"2021-11-25","close":66264.7422},{"date":"2021-11-26","close":64027.2305},{"date":"2021-11-29","close":63510.8789},{"date":"2021-11-30","close":60498.8438},{"date":"2021-12-01","close":64113.2852},{"date":"2021-12-02","close":64801.7578},{"date":"2021-12-03","close":66781.0859},{"date":"2021-12-06","close":67469.5469},{"date":"2021-12-07","close":68158.0156},{"date":"2021-12-08","close":66781.0859},{"date":"2021-12-09","close":67383.4844},{"date":"2021-12-10","close":66264.7422},{"date":"2021-12-13","close":65232.0469},{"date":"2021-12-14","close":64715.6875},{"date":"2021-12-15","close":63682.9883},{"date":"2021-12-16","close":64113.2852},{"date":"2021-12-17","close":64113.2852},{"date":"2021-12-20","close":62392.1172},{"date":"2021-12-21","close":62392.1172},{"date":"2021-12-22","close":62478.1836},{"date":"2021-12-23","close":62220.0078},{"date":"2021-12-24","close":62822.4141},{"date":"2021-12-27","close":62736.3555},{"date":"2021-12-28","close":60326.7305},{"date":"2021-12-29","close":62080.4102},{"date":"2021-12-30","close":62168.0938},{"date":"2022-01-03","close":71500.0},{"date":"2022-01-04","close":62957.2617},{"date":"2022-01-05","close":62080.4102},{"date":"2022-01-06","close":61028.2031},{"date":"2022-01-07","close":62781.8945},{"date":"2022-01-10","close":61641.9922},{"date":"2022-01-11","close":58836.0977},{"date":"2022-01-12","close":60414.4141},{"date":"2022-01-13","close":60502.0938},{"date":"2022-01-14","close":59099.1484},{"date":"2022-01-17","close":58309.9961},{"date":"2022-01-18","close":57520.8398},{"date":"2022-01-19","close":56643.9922},{"date":"2022-01-20","close":58046.9414},{"date":"2022-01-21","close":56819.3594},{"date":"2022-01-24","close":55416.4141},{"date":"2022-01-25","close":53925.7812},{"date":"2022-01-26","close":53925.7812},{"date":"2022-01-27","close":52698.2031},{"date":"2022-01-28","close":53662.7266},{"date":"2022-02-03","close":53399.6758},{"date":"2022-02-04","close":54627.2578},{"date":"2022-02-07","close":54627.2578},{"date":"2022-02-08","close":54627.2578},{"date":"2022-02-09","close":54627.2578},{"date":"2022-02-10","close":56819.3594},{"date":"2022-02-11","close":56293.2539},{"date":"2022-02-14","close":53838.0977},{"date":"2022-02-15","close":53575.0469},{"date":"2022-02-16","close":55153.3633},{"date":"2022-02-17","close":54714.9453},{"date":"2022-02-18","close":55241.0469},{"date":"2022-02-21","close":54539.5742},{"date":"2022-02-22","close":54539.5742},{"date":"2022-02-23","close":54539.5742},{"date":"2022-02-24","close":52873.5742},{"date":"2022-02-25","close":54101.1484},{"date":"2022-02-28","close":54101.1484},{"date":"2022-03-02","close":53311.9922},{"date":"2022-03-03","close":53575.0469},{"date":"2022-03-04","close":52785.8867},{"date":"2022-03-07","close":50243.043},{"date":"2022-03-08","close":49453.8906},{"date":"2022-03-10","close":49453.8906},{"date":"2022-03-11","close":49804.625},{"date":"2022-03-14","close":49541.5703},{"date":"2022-03-15","close":49541.5703},{"date":"2022-03-16","close":50418.4102},{"date":"2022-03-17","close":50418.4102},{"date":"2022-03-18","close":51470.6289},{"date":"2022-03-21","close":51382.9453},{"date":"2022-03-22","close":51996.7305},{"date":"2022-03-23","close":52172.1055},{"date":"2022-03-24","close":52698.2031},{"date":"2022-03-25","close":51909.043},{"date":"2022-03-28","close":51645.9922},{"date":"2022-03-29","close":51645.9922},{"date":"2022-03-30","close":51733.6758},{"date":"2022-03-31","close":55591.7852},{"date":"2022-04-01","close":54276.5195},{"date":"2022-04-04","close":54101.1484},{"date":"2022-04-05","close":53838.0977},{"date":"2022-04-06","close":52785.8867},{"date":"2022-04-07","close":51996.7305},{"date":"2022-04-08","close":52961.2539},{"date":"2022-04-11","close":52698.2031},{"date":"2022-04-12","close":51821.3594},{"date":"2022-04-13","close":52961.2539},{"date":"2022-04-14","close":53487.3594},{"date":"2022-04-15","close":51996.7305},{"date":"2022-04-18","close":51996.7305},{"date":"2022-04-19","close":52873.5742},{"date":"2022-04-20","close":52873.5742},{"date":"2022-04-21","close":54451.8867},{"date":"2022-04-22","close":54627.2578},{"date":"2022-04-25","close":53311.9922},{"date":"2022-04-26","close":53838.0977},{"date":"2022-04-27","close":52610.5195},{"date":"2022-04-28","close":54451.8867},{"date":"2022-04-29","close":54627.2578},{"date":"2022-05-02","close":54539.5742},{"date":"2022-05-03","close":54890.3125},{"date":"2022-05-04","close":58923.7812},{"date":"2022-05-06","close":60502.0938},{"date":"2022-05-09","close":65200.0},{"date":"2022-05-10","close":57257.7852},{"date":"2022-05-11","close":56380.9375},{"date":"2022-05-12","close":55153.3633},{"date":"2022-05-13","close":56731.6758},{"date":"2022-05-16","close":55942.5195},{"date":"2022-05-17","close":56819.3594},{"date":"2022-05-18","close":59274.5156},{"date":"2022-05-19","close":56643.9922},{"date":"2022-05-20","close":57433.1562},{"date":"2022-05-23","close":57082.4102},{"date":"2022-05-24","close":55153.3633},{"date":"2022-05-25","close":55065.6797},{"date":"2022-05-26","close":55416.4141},{"date":"2022-05-27","close":56293.2539},{"date":"2022-05-30","close":59537.5703},{"date":"2022-05-31","close":60063.6758},{"date":"2022-06-02","close":58222.3125},{"date":"2022-06-03","close":60151.3594},{"date":"2022-06-07","close":57871.5703},{"date":"2022-06-08","close":57696.2031},{"date":"2022-06-09","close":57170.0938},{"date":"2022-06-10","close":56643.9922},{"date":"2022-06-13","close":53224.3086},{"date":"2022-06-14","close":52961.2539},{"date":"2022-06-15","close":51032.2031},{"date":"2022-06-16","close":51119.8867},{"date":"2022-06-17","close":51295.2539},{"date":"2022-06-20","close":49190.8359},{"date":"2022-06-21","close":49015.4648},{"date":"2022-06-22","close":45508.1016},{"date":"2022-06-23","close":44192.832},{"date":"2022-06-24","close":45508.1016},{"date":"2022-06-27","close":46998.7305},{"date":"2022-06-28","close":47612.5195},{"date":"2022-06-29","close":46998.7305},{"date":"2022-06-30","close":45771.1523},{"date":"2022-07-01","close":46384.9414},{"date":"2022-07-04","close":46034.2031},{"date":"2022-07-05","close":46735.6758},{"date":"2022-07-06","close":44806.6289},{"date":"2022-07-07","close":45508.1016},{"date":"2022-07-08","close":45332.7305},{"date":"2022-07-11","close":44455.8906},{"date":"2022-07-12","close":44455.8906},{"date":"2022-07-13","close":44280.5195},{"date":"2022-07-14","close":43710.5703},{"date":"2022-07-15","close":43315.9961},{"date":"2022-07-18","close":44543.5781},{"date":"2022-07-19","close":45069.6797},{"date":"2022-07-20","close":45332.7305},{"date":"2022-07-21","close":46034.2031},{"date":"2022-07-22","close":45508.1016},{"date":"2022-07-25","close":45858.8359},{"date":"2022-07-26","close":46297.2578},{"date":"2022-07-27","close":46647.9922},{"date":"2022-07-28","close":46911.0469},{"date":"2022-07-29","close":47963.2617},{"date":"2022-08-01","close":48313.9922},{"date":"2022-08-02","close":47261.7852},{"date":"2022-08-03","close":47437.1523},{"date":"2022-08-04","close":46297.2578},{"date":"2022-08-05","close":47700.207},{"date":"2022-08-08","close":47524.832},{"date":"2022-08-09","close":47086.418},{"date":"2022-08-10","close":46472.625},{"date":"2022-08-11","close":48138.625},{"date":"2022-08-12","close":48401.6797},{"date":"2022-08-16","close":48313.9922},{"date":"2022-08-17","close":47787.8906},{"date":"2022-08-18","close":46998.7305},{"date":"2022-08-19","close":46647.9922},{"date":"2022-08-22","close":45595.7852},{"date":"2022-08-23","close":45157.3633},{"date":"2022-08-24","close":45595.7852},{"date":"2022-08-25","close":46472.625},{"date":"2022-08-26","close":47700.207},{"date":"2022-08-29","close":45858.8359},{"date":"2022-08-30","close":45858.8359},{"date":"2022-08-31","close":46034.2031},{"date":"2022-09-01","close":44017.4688},{"date":"2022-09-02","close":44017.4688},{"date":"2022-09-05","close":44017.4688},{"date":"2022-09-06","close":46472.625},{"date":"2022-09-07","close":45069.6797},{"date":"2022-09-08","close":45771.1523},{"date":"2022-09-13","close":47349.4688},{"date":"2022-09-14","close":45771.1523},{"date":"2022-09-15","close":47349.4688},{"date":"2022-09-16","close":45595.7852},{"date":"2022-09-19","close":44631.2617},{"date":"2022-09-20","close":44543.5781},{"date":"2022-09-21","close":43842.0977},{"date":"2022-09-22","close":42702.2031},{"date":"2022-09-23","close":41211.5781},{"date":"2022-09-26","close":38931.7852},{"date":"2022-09-27","close":38975.625},{"date":"2022-09-28","close":37265.7812},{"date":"2022-09-29","close":37484.9961},{"date":"2022-09-30","close":37090.418},{"date":"2022-10-04","close":38712.5742},{"date":"2022-10-05","close":38230.3125},{"date":"2022-10-06","close":38537.2031},{"date":"2022-10-07","close":39326.3633},{"date":"2022-10-11","close":37791.8945},{"date":"2022-10-12","close":38054.9453},{"date":"2022-10-13","close":36695.8359},{"date":"2022-10-14","close":38361.8359},{"date":"2022-10-17","close":38537.2031},{"date":"2022-10-18","close":39633.2617},{"date":"2022-10-19","close":39194.8359},{"date":"2022-10-20","close":38230.3125},{"date":"2022-10-21","close":37397.3125},{"date":"2022-10-24","close":37660.3594},{"date":"2022-10-25","close":36871.2031},{"date":"2022-10-26","close":35994.3633},{"date":"2022-10-27","close":37748.0508},{"date":"2022-10-28","close":37221.9414},{"date":"2022-10-31","close":38142.6289},{"date":"2022-11-01","close":38668.7305},{"date":"2022-11-02","close":38844.1016},{"date":"2022-11-03","close":39457.8906},{"date":"2022-11-04","close":39589.4219},{"date":"2022-11-07","close":40466.2578},{"date":"2022-11-08","close":39808.6289},{"date":"2022-11-09","close":40334.7344},{"date":"2022-11-10","close":40115.5195},{"date":"2022-11-11","close":41036.207},{"date":"2022-11-14","close":41299.2617},{"date":"2022-11-15","close":41781.5195},{"date":"2022-11-16","close":41562.3086},{"date":"2022-11-17","close":41036.207},{"date":"2022-11-18","close":40378.5742},{"date":"2022-11-21","close":39808.6289},{"date":"2022-11-22","close":39983.9922},{"date":"2022-11-23","close":40773.1484},{"date":"2022-11-24","close":40773.1484},{"date":"2022-11-25","close":40597.7852},{"date":"2022-11-28","close":39194.8359},{"date":"2022-11-29","close":39589.4219},{"date":"2022-11-30","close":40247.0469},{"date":"2022-12-01","close":40773.1484},{"date":"2022-12-02","close":39983.9922},{"date":"2022-12-05","close":40071.6758},{"date":"2022-12-06","close":38975.625},{"date":"2022-12-07","close":38405.6797},{"date":"2022-12-08","close":39019.4688},{"date":"2022-12-09","close":39633.2617},{"date":"2022-12-12","close":38887.9453},{"date":"2022-12-13","close":39019.4688},{"date":"2022-12-14","close":39896.3125},{"date":"2022-12-15","close":39545.5781},{"date":"2022-12-16","close":38624.8906},{"date":"2022-12-19","close":37748.0508},{"date":"2022-12-20","close":37309.6289},{"date":"2022-12-21","close":37134.2578},{"date":"2022-12-22","close":37835.7344},{"date":"2022-12-23","close":36915.0508},{"date":"2022-12-26","close":37528.8359},{"date":"2022-12-27","close":38317.9961},{"date":"2022-12-28","close":38317.9922},{"date":"2022-12-29","close":37188.3359},{"date":"2023-01-02","close":36194.2383},{"date":"2023-01-03","close":36329.7969},{"date":"2023-01-04","close":37369.082},{"date":"2023-01-05","close":37459.4531},{"date":"2023-01-06","close":38589.1094},{"date":"2023-01-09","close":39266.9102},{"date":"2023-01-10","close":39357.2773},{"date":"2023-01-11","close":39492.8398},{"date":"2023-01-12","close":40080.2617},{"date":"2023-01-13","close":39583.2148},{"date":"2023-01-16","close":40893.6133},{"date":"2023-01-17","close":40577.3125},{"date":"2023-01-18","close":40712.8711},{"date":"2023-01-19","close":39854.332},{"date":"2023-01-20","close":40125.4492},{"date":"2023-01-25","close":40125.4492},{"date":"2023-01-26","close":39944.6992},{"date":"2023-01-27","close":40758.0547},{"date":"2023-01-30","close":40215.8164},{"date":"2023-01-31","close":41164.7305},{"date":"2023-02-01","close":40893.6133},{"date":"2023-02-02","close":40938.8008},{"date":"2023-02-03","close":41435.8477},{"date":"2023-02-06","close":40938.8008},{"date":"2023-02-07","close":41164.7305},{"date":"2023-02-08","close":42068.457},{"date":"2023-02-09","close":42068.457},{"date":"2023-02-10","close":40712.8711},{"date":"2023-02-13","close":40848.4297},{"date":"2023-02-14","close":40758.0547},{"date":"2023-02-15","close":40396.5664},{"date":"2023-02-16","close":42023.2695},{"date":"2023-02-17","close":43062.5586},{"date":"2023-02-20","close":42294.3906},{"date":"2023-02-21","close":43424.0508},{"date":"2023-02-22","close":42881.8125},{"date":"2023-02-23","close":43198.1172},{"date":"2023-02-24","close":42204.0156},{"date":"2023-02-27","close":40983.9883},{"date":"2023-02-28","close":40622.4961},{"date":"2023-03-02","close":41029.168},{"date":"2023-03-03","close":41978.082},{"date":"2023-03-06","close":41345.4766},{"date":"2023-03-07","close":41300.2891},{"date":"2023-03-08","close":39809.1445},{"date":"2023-03-09","close":39447.6523},{"date":"2023-03-10","close":37956.5039},{"date":"2023-03-13","close":38137.2461},{"date":"2023-03-14","close":36691.2891},{"date":"2023-03-15","close":36329.7969},{"date":"2023-03-16","close":36329.7969},{"date":"2023-03-17","close":36374.9805},{"date":"2023-03-20","close":37097.9609},{"date":"2023-03-21","close":37369.082},{"date":"2023-03-22","close":38092.0586},{"date":"2023-03-23","close":37504.6406},{"date":"2023-03-24","close":37866.1328},{"date":"2023-03-27","close":37323.8945},{"date":"2023-03-28","close":37775.7578},{"date":"2023-03-29","close":38634.2969},{"date":"2023-03-30","close":39131.3477},{"date":"2023-03-31","close":40215.8164},{"date":"2023-04-03","close":39944.6992},{"date":"2023-04-04","close":40035.0742},{"date":"2023-04-05","close":39628.3984},{"date":"2023-04-06","close":38724.6719},{"date":"2023-04-07","close":39086.1602},{"date":"2023-04-10","close":39221.7227},{"date":"2023-04-11","close":40035.0742},{"date":"2023-04-12","close":40577.3125},{"date":"2023-04-13","close":40577.3125},{"date":"2023-04-14","close":40396.5664},{"date":"2023-04-17","close":41029.168},{"date":"2023-04-18","close":40893.6133},{"date":"2023-04-19","close":40983.9883},{"date":"2023-04-20","close":40215.8164},{"date":"2023-04-21","close":40532.125},{"date":"2023-04-24","close":40441.7539},{"date":"2023-04-25","close":39492.8398},{"date":"2023-04-26","close":41255.1055},{"date":"2023-04-27","close":39899.5156},{"date":"2023-04-28","close":38634.2969},{"date":"2023-05-02","close":39763.957},{"date":"2023-05-03","close":38905.418},{"date":"2023-05-04","close":38589.1094},{"date":"2023-05-08","close":39040.9766},{"date":"2023-05-09","close":37956.5039},{"date":"2023-05-10","close":38046.875},{"date":"2023-05-11","close":39312.0977},{"date":"2023-05-12","close":38182.4336},{"date":"2023-05-15","close":38137.2461},{"date":"2023-05-16","close":38001.6914},{"date":"2023-05-17","close":38182.4336},{"date":"2023-05-18","close":38408.3672},{"date":"2023-05-19","close":38543.9219},{"date":"2023-05-22","close":39176.5352},{"date":"2023-05-23","close":39673.5859},{"date":"2023-05-24","close":39447.6523},{"date":"2023-05-25","close":38950.6055},{"date":"2023-05-26","close":39040.9766},{"date":"2023-05-30","close":39447.6523},{"date":"2023-05-31","close":38679.4844},{"date":"2023-06-01","close":38543.9219},{"date":"2023-06-02","close":40306.1914},{"date":"2023-06-05","close":40441.7539},{"date":"2023-06-07","close":40441.7539},{"date":"2023-06-08","close":40712.8711},{"date":"2023-06-09","close":40261.0039},{"date":"2023-06-12","close":39944.6992},{"date":"2023-06-13","close":39809.1445},{"date":"2023-06-14","close":40396.5664},{"date":"2023-06-15","close":39854.332},{"date":"2023-06-16","close":39899.5156},{"date":"2023-06-19","close":41255.1055},{"date":"2023-06-20","close":42339.5781},{"date":"2023-06-21","close":42204.0156},{"date":"2023-06-22","close":49976.0625},{"date":"2023-06-23","close":49072.3398},{"date":"2023-06-26","close":47716.75},{"date":"2023-06-27","close":47084.1406},{"date":"2023-06-28","close":46361.1602},{"date":"2023-06-29","close":45050.7539},{"date":"2023-06-30","close":45141.1289},{"date":"2023-07-03","close":47264.8867},{"date":"2023-07-04","close":46722.6484},{"date":"2023-07-05","close":47174.5117},{"date":"2023-07-06","close":46722.6484},{"date":"2023-07-07","close":45141.1289},{"date":"2023-07-10","close":46270.7891},{"date":"2023-07-11","close":46541.9023},{"date":"2023-07-12","close":48258.9844},{"date":"2023-07-13","close":46813.0234},{"date":"2023-07-14","close":46813.0234},{"date":"2023-07-17","close":47626.375},{"date":"2023-07-18","close":46361.1602},{"date":"2023-07-19","close":46722.6484},{"date":"2023-07-20","close":46722.6484},{"date":"2023-07-21","close":46270.7891},{"date":"2023-07-24","close":47355.2578},{"date":"2023-07-25","close":48620.4688},{"date":"2023-07-26","close":45276.6836},{"date":"2023-07-27","close":44372.9609},{"date":"2023-07-28","close":45095.9414},{"date":"2023-07-31","close":46722.6484},{"date":"2023-08-01","close":47084.1406},{"date":"2023-08-02","close":46903.3906},{"date":"2023-08-03","close":45728.5508},{"date":"2023-08-04","close":46180.4141},{"date":"2023-08-07","close":45141.1289},{"date":"2023-08-08","close":46903.3906},{"date":"2023-08-09","close":48710.8438},{"date":"2023-08-10","close":48710.8438},{"date":"2023-08-11","close":49433.8242},{"date":"2023-08-14","close":48078.2383},{"date":"2023-08-16","close":46451.5352},{"date":"2023-08-17","close":45999.6719},{"date":"2023-08-18","close":45638.1758},{"date":"2023-08-21","close":45457.4336},{"date":"2023-08-22","close":45818.9219},{"date":"2023-08-23","close":46090.0391},{"date":"2023-08-24","close":45276.6836},{"date":"2023-08-25","close":43424.0508},{"date":"2023-08-28","close":45818.9219},{"date":"2023-08-29","close":46541.9023},{"date":"2023-08-30","close":46090.0391},{"date":"2023-08-31","close":45909.2969},{"date":"2023-09-01","close":45141.1289},{"date":"2023-09-04","close":46090.0391},{"date":"2023-09-05","close":45638.1758},{"date":"2023-09-06","close":44553.707},{"date":"2023-09-07","close":43875.9102},{"date":"2023-09-08","close":44147.0273},{"date":"2023-09-11","close":43604.793},{"date":"2023-09-12","close":43514.4258},{"date":"2023-09-13","close":43017.3711},{"date":"2023-09-14","close":43424.0508},{"date":"2023-09-15","close":44056.6562},{"date":"2023-09-18","close":43559.6055},{"date":"2023-09-19","close":44192.2148},{"date":"2023-09-20","close":43514.4258},{"date":"2023-09-21","close":42158.8281},{"date":"2023-09-22","close":41481.0352},{"date":"2023-09-25","close":41209.918},{"date":"2023-09-26","close":40983.9883},{"date":"2023-09-27","close":41345.4766},{"date":"2023-10-04","close":40170.6328},{"date":"2023-10-05","close":41390.6641},{"date":"2023-10-06","close":41661.7812},{"date":"2023-10-10","close":40758.0547},{"date":"2023-10-11","close":41571.4102},{"date":"2023-10-12","close":41887.707},{"date":"2023-10-13","close":41481.0352},{"date":"2023-10-16","close":40261.0039},{"date":"2023-10-17","close":40712.8711},{"date":"2023-10-18","close":40758.0547},{"date":"2023-10-19","close":39944.6992},{"date":"2023-10-20","close":38815.043},{"date":"2023-10-23","close":38589.1094},{"date":"2023-10-24","close":39402.4648},{"date":"2023-10-25","close":39854.332},{"date":"2023-10-26","close":37820.9453},{"date":"2023-10-27","close":38905.418},{"date":"2023-10-30","close":39673.5859},{"date":"2023-10-31","close":39266.9102},{"date":"2023-11-01","close":39899.5156},{"date":"2023-11-02","close":39854.332},{"date":"2023-11-03","close":41164.7305},{"date":"2023-11-06","close":41932.8945},{"date":"2023-11-07","close":41932.8945},{"date":"2023-11-08","close":41571.4102},{"date":"2023-11-09","close":37730.5703},{"date":"2023-11-10","close":37459.4531},{"date":"2023-11-13","close":36826.8438},{"date":"2023-11-14","close":37504.6406},{"date":"2023-11-15","close":38543.9219},{"date":"2023-11-16","close":38995.7891},{"date":"2023-11-17","close":39538.0273},{"date":"2023-11-20","close":39854.332},{"date":"2023-11-21","close":39989.8867},{"date":"2023-11-22","close":39447.6523},{"date":"2023-11-23","close":39266.9102},{"date":"2023-11-24","close":39402.4648},{"date":"2023-11-27","close":39628.3984},{"date":"2023-11-28","close":39492.8398},{"date":"2023-11-29","close":38995.7891},{"date":"2023-11-30","close":38905.418},{"date":"2023-12-01","close":38905.418},{"date":"2023-12-04","close":38408.3672},{"date":"2023-12-05","close":38227.6172},{"date":"2023-12-06","close":38272.8047},{"date":"2023-12-07","close":37911.3203},{"date":"2023-12-08","close":38182.4336},{"date":"2023-12-11","close":38001.6914},{"date":"2023-12-12","close":38589.1094},{"date":"2023-12-13","close":38272.8047},{"date":"2023-12-14","close":38589.1094},{"date":"2023-12-15","close":38589.1094},{"date":"2023-12-18","close":38679.4844},{"date":"2023-12-19","close":38724.6719},{"date":"2023-12-20","close":40712.8711},{"date":"2023-12-21","close":40667.6836},{"date":"2023-12-22","close":40441.7539},{"date":"2023-12-26","close":40893.6133},{"date":"2023-12-27","close":40800.5703},{"date":"2023-12-28","close":41405.3633},{"date":"2024-01-02","close":40940.1367},{"date":"2024-01-03","close":40474.9102},{"date":"2024-01-04","close":41777.5508},{"date":"2024-01-05","close":41917.1172},{"date":"2024-01-08","close":40474.9102},{"date":"2024-01-09","close":40149.2461},{"date":"2024-01-10","close":39870.1094},{"date":"2024-01-11","close":39451.4023},{"date":"2024-01-12","close":39125.7461},{"date":"2024-01-15","close":38800.082},{"date":"2024-01-16","close":38427.8984},{"date":"2024-01-17","close":37357.875},{"date":"2024-01-18","close":37218.3086},{"date":"2024-01-19","close":37404.3984},{"date":"2024-01-22","close":36799.6016},{"date":"2024-01-23","close":37218.3086},{"date":"2024-01-24","close":37311.3516},{"date":"2024-01-25","close":37916.1484},{"date":"2024-01-26","close":37637.0117},{"date":"2024-01-29","close":38055.7188},{"date":"2024-01-30","close":37916.1484},{"date":"2024-01-31","close":37962.6719},{"date":"2024-02-01","close":38939.6523},{"date":"2024-02-02","close":39125.7461},{"date":"2024-02-05","close":38986.1758},{"date":"2024-02-06","close":38939.6523},{"date":"2024-02-07","close":39218.7852},{"date":"2024-02-08","close":38753.5586},{"date":"2024-02-13","close":38474.4219},{"date":"2024-02-14","close":37823.1055},{"date":"2024-02-15","close":37776.582},{"date":"2024-02-16","close":38241.8086},{"date":"2024-02-19","close":38381.375},{"date":"2024-02-20","close":37730.0586},{"date":"2024-02-21","close":37590.4883},{"date":"2024-02-22","close":37637.0117},{"date":"2024-02-23","close":38288.332},{"date":"2024-02-26","close":37590.4883},{"date":"2024-02-27","close":36846.125},{"date":"2024-02-28","close":37450.918},{"date":"2024-02-29","close":36055.2344},{"date":"2024-03-04","close":35869.1406},{"date":"2024-03-05","close":35171.3008},{"date":"2024-03-06","close":34380.4102},{"date":"2024-03-07","close":33822.1367},{"date":"2024-03-08","close":34194.3203},{"date":"2024-03-11","close":34519.9766},{"date":"2024-03-12","close":35078.2539},{"date":"2024-03-13","close":34799.1172},{"date":"2024-03-14","close":35403.9102},{"date":"2024-03-15","close":35357.3867},{"date":"2024-03-18","close":35357.3867},{"date":"2024-03-19","close":35078.2539},{"date":"2024-03-20","close":34938.6836},{"date":"2024-03-21","close":35217.8242},{"date":"2024-03-22","close":35124.7773},{"date":"2024-03-25","close":35357.3867},{"date":"2024-03-26","close":35450.4336},{"date":"2024-03-27","close":35310.8633},{"date":"2024-03-28","close":35357.3867},{"date":"2024-03-29","close":34799.1172},{"date":"2024-04-01","close":35450.4336},{"date":"2024-04-02","close":35031.7305},{"date":"2024-04-03","close":34194.3203},{"date":"2024-04-04","close":34613.0234},{"date":"2024-04-05","close":34287.3672},{"date":"2024-04-08","close":33868.6602},{"date":"2024-04-09","close":33775.6133},{"date":"2024-04-11","close":33356.9062},{"date":"2024-04-12","close":32659.0625},{"date":"2024-04-15","close":32472.9707},{"date":"2024-04-16","close":32147.3125},{"date":"2024-04-17","close":31821.6504},{"date":"2024-04-18","close":32659.0625},{"date":"2024-04-19","close":32333.4004},{"date":"2024-04-22","close":33263.8633},{"date":"2024-04-23","close":34054.75},{"date":"2024-04-24","close":34008.2266},{"date":"2024-04-25","close":35357.3867},{"date":"2024-04-26","close":35450.4336},{"date":"2024-04-29","close":37311.3516},{"date":"2024-04-30","close":37311.3516},{"date":"2024-05-02","close":37357.875},{"date":"2024-05-03","close":37497.4414},{"date":"2024-05-07","close":37683.5352},{"date":"2024-05-08","close":37637.0117},{"date":"2024-05-09","close":37311.3516},{"date":"2024-05-10","close":36380.8906},{"date":"2024-05-13","close":36380.8906},{"date":"2024-05-14","close":37357.875},{"date":"2024-05-16","close":37264.8281},{"date":"2024-05-17","close":37218.3086},{"date":"2024-05-20","close":38846.6055},{"date":"2024-05-21","close":39358.3555},{"date":"2024-05-22","close":40335.3398},{"date":"2024-05-23","close":40661.0},{"date":"2024-05-24","close":39730.5391},{"date":"2024-05-27","close":40102.7266},{"date":"2024-05-28","close":39497.9258},{"date":"2024-05-29","close":38800.082},{"date":"2024-05-30","close":38800.082},{"date":"2024-05-31","close":39125.7461},{"date":"2024-06-03","close":38753.5586},{"date":"2024-06-04","close":37962.6719},{"date":"2024-06-05","close":37497.4414},{"date":"2024-06-07","close":37543.9648},{"date":"2024-06-10","close":36892.6484},{"date":"2024-06-11","close":37264.8281},{"date":"2024-06-12","close":37497.4414},{"date":"2024-06-13","close":36520.4609},{"date":"2024-06-14","close":36427.4141},{"date":"2024-06-17","close":36613.5078},{"date":"2024-06-18","close":35869.1406},{"date":"2024-06-19","close":35915.6641},{"date":"2024-06-20","close":36566.9883},{"date":"2024-06-21","close":36380.8906},{"date":"2024-06-24","close":35403.9102},{"date":"2024-06-25","close":36101.7578},{"date":"2024-06-26","close":35915.6641},{"date":"2024-06-27","close":34613.0234},{"date":"2024-06-28","close":35683.0508},{"date":"2024-07-01","close":35915.6641},{"date":"2024-07-02","close":35078.2539},{"date":"2024-07-03","close":34473.4531},{"date":"2024-07-04","close":34706.0703},{"date":"2024-07-05","close":33868.6602},{"date":"2024-07-08","close":34194.3203},{"date":"2024-07-09","close":34659.5469},{"date":"2024-07-10","close":34613.0234},{"date":"2024-07-11","close":36148.2812},{"date":"2024-07-12","close":36799.6016},{"date":"2024-07-15","close":36706.5547},{"date":"2024-07-16","close":36380.8906},{"date":"2024-07-17","close":35962.1875},{"date":"2024-07-18","close":36706.5547},{"date":"2024-07-19","close":35403.9102},{"date":"2024-07-22","close":34892.1602},{"date":"2024-07-23","close":34845.6406},{"date":"2024-07-24","close":34426.9297},{"date":"2024-07-25","close":34380.4102},{"date":"2024-07-26","close":34473.4531},{"date":"2024-07-29","close":34426.9297},{"date":"2024-07-30","close":33961.707},{"date":"2024-07-31","close":34519.9766},{"date":"2024-08-01","close":34985.207},{"date":"2024-08-02","close":33496.4766},{"date":"2024-08-05","close":29914.2129},{"date":"2024-08-06","close":31123.8086},{"date":"2024-08-07","close":31495.9922},{"date":"2024-08-08","close":32007.7422},{"date":"2024-08-09","close":31542.5137},{"date":"2024-08-12","close":33775.6133},{"date":"2024-08-13","close":32798.6289},{"date":"2024-08-14","close":32891.6758},{"date":"2024-08-16","close":32891.6758},{"date":"2024-08-19","close":32798.6289},{"date":"2024-08-20","close":32472.9707},{"date":"2024-08-21","close":32798.6289},{"date":"2024-08-22","close":33077.7734},{"date":"2024-08-23","close":32984.7227},{"date":"2024-08-26","close":32472.9707},{"date":"2024-08-27","close":32752.1055},{"date":"2024-08-28","close":32426.4473},{"date":"2024-08-29","close":32379.9238},{"date":"2024-08-30","close":32519.4941},{"date":"2024-09-02","close":32193.832},{"date":"2024-09-03","close":32379.9238},{"date":"2024-09-04","close":30984.2402},{"date":"2024-09-05","close":31263.377},{"date":"2024-09-06","close":30286.3945},{"date":"2024-09-09","close":30193.3516},{"date":"2024-09-10","close":30239.8711},{"date":"2024-09-11","close":30519.0117},{"date":"2024-09-12","close":31402.9453},{"date":"2024-09-13","close":31449.4688},{"date":"2024-09-19","close":31542.5137},{"date":"2024-09-20","close":31821.6504},{"date":"2024-09-23","close":31449.4688},{"date":"2024-09-24","close":32519.4941},{"date":"2024-09-25","close":32472.9707},{"date":"2024-09-26","close":33403.4297},{"date":"2024-09-27","close":33961.707},{"date":"2024-09-30","close":33356.9062},{"date":"2024-10-02","close":32286.877},{"date":"2024-10-04","close":32100.7891},{"date":"2024-10-07","close":32659.0625},{"date":"2024-10-08","close":31961.2188},{"date":"2024-10-10","close":31775.127},{"date":"2024-10-11","close":31589.0371},{"date":"2024-10-14","close":31589.0371},{"date":"2024-10-15","close":31123.8086},{"date":"2024-10-16","close":30565.5352},{"date":"2024-10-17","close":30472.4883},{"date":"2024-10-18","close":30519.0117},{"date":"2024-10-21","close":30193.3516},{"date":"2024-10-22","close":29821.166},{"date":"2024-10-23","close":30053.7812},{"date":"2024-10-24","close":29821.166},{"date":"2024-10-25","close":28937.2324},{"date":"2024-10-28","close":29681.5996},{"date":"2024-10-29","close":29355.9375},{"date":"2024-10-30","close":29448.9844},{"date":"2024-10-31","close":30239.8711},{"date":"2024-11-01","close":29076.8027},{"date":"2024-11-04","close":29216.3711},{"date":"2024-11-05","close":29821.166},{"date":"2024-11-06","close":29076.8027},{"date":"2024-11-07","close":29076.8027},{"date":"2024-11-08","close":28844.1875},{"date":"2024-11-11","close":27727.6387},{"date":"2024-11-12","close":26843.7012},{"date":"2024-11-13","close":26145.8594},{"date":"2024-11-14","close":26099.3359},{"date":"2024-11-15","close":25773.6777},{"date":"2024-11-18","close":26145.8594},{"date":"2024-11-19","close":26331.9512},{"date":"2024-11-20","close":26099.3359},{"date":"2024-11-21","close":26285.4297},{"date":"2024-11-22","close":26285.4297},{"date":"2024-11-25","close":27076.3184},{"date":"2024-11-26","close":27215.8867},{"date":"2024-11-27","close":26657.6113},{"date":"2024-11-28","close":26936.748},{"date":"2024-11-29","close":26099.3359},{"date":"2024-12-02","close":25494.5391},{"date":"2024-12-03","close":26518.043},{"date":"2024-12-04","close":25680.6309},{"date":"2024-12-05","close":24796.6953},{"date":"2024-12-06","close":24936.2637},{"date":"2024-12-09","close":24005.8066},{"date":"2024-12-10","close":25261.9258},{"date":"2024-12-11","close":25959.7676},{"date":"2024-12-12","close":26099.3359},{"date":"2024-12-13","close":26564.5645},{"date":"2024-12-16","close":26843.7012},{"date":"2024-12-17","close":27029.7949},{"date":"2024-12-18","close":27448.5},{"date":"2024-12-19","close":26890.2246},{"date":"2024-12-20","close":27215.8867},{"date":"2024-12-23","close":27634.5918},{"date":"2024-12-24","close":27634.5918},{"date":"2024-12-26","close":27355.4551},{"date":"2024-12-27","close":27014.7285},{"date":"2024-12-30","close":26430.627},{"date":"2025-01-02","close":26187.25},{"date":"2025-01-03","close":26820.0273},{"date":"2025-01-06","close":26966.0547},{"date":"2025-01-07","close":26868.7031},{"date":"2025-01-08","close":27306.7793},{"date":"2025-01-09","close":27014.7285},{"date":"2025-01-10","close":26966.0547},{"date":"2025-01-13","close":26722.6777},{"date":"2025-01-14","close":26625.3262},{"date":"2025-01-15","close":26625.3262},{"date":"2025-01-16","close":26966.0547},{"date":"2025-01-17","close":27063.4043},{"date":"2025-01-20","close":27452.8047},{"date":"2025-01-21","close":27209.4297},{"date":"2025-01-22","close":27355.4551},{"date":"2025-01-23","close":27160.7559},{"date":"2025-01-24","close":27063.4043},{"date":"2025-01-31","close":27306.7793},{"date":"2025-02-03","close":26138.5762},{"date":"2025-02-04","close":25797.8496},{"date":"2025-02-05","close":27647.5059},{"date":"2025-02-06","close":28036.9062},{"date":"2025-02-07","close":27744.8574},{"date":"2025-02-10","close":27258.1055},{"date":"2025-02-11","close":27404.1289},{"date":"2025-02-12","close":27258.1055},{"date":"2025-02-13","close":28280.2832},{"date":"2025-02-14","close":28426.3086},{"date":"2025-02-17","close":29837.8906},{"date":"2025-02-18","close":33683.2305},{"date":"2025-02-19","close":33488.5273},{"date":"2025-02-20","close":34267.332},{"date":"2025-02-21","close":33926.6055},{"date":"2025-02-24","close":33683.2305},{"date":"2025-02-25","close":33877.9297},{"date":"2025-02-26","close":34900.1094},{"date":"2025-02-27","close":34851.4336},{"date":"2025-02-28","close":32515.0234},{"date":"2025-03-04","close":33537.2031},{"date":"2025-03-05","close":34023.957},{"date":"2025-03-06","close":33585.8789},{"date":"2025-03-07","close":33488.5273},{"date":"2025-03-10","close":32563.7012},{"date":"2025-03-11","close":31541.5215},{"date":"2025-03-12","close":31249.4707},{"date":"2025-03-13","close":30762.7188},{"date":"2025-03-14","close":30860.0684},{"date":"2025-03-17","close":31152.1191},{"date":"2025-03-18","close":30811.3945},{"date":"2025-03-19","close":30957.418},{"date":"2025-03-20","close":30616.6934},{"date":"2025-03-21","close":30373.3164},{"date":"2025-03-24","close":30081.2656},{"date":"2025-03-25","close":29983.916},{"date":"2025-03-26","close":30032.5918},{"date":"2025-03-27","close":29935.2402},{"date":"2025-03-28","close":29594.5137},{"date":"2025-03-31","close":28426.3086},{"date":"2025-04-01","close":29156.4375},{"date":"2025-04-02","close":28913.0605},{"date":"2025-04-03","close":28036.9062},{"date":"2025-04-04","close":28182.9336},{"date":"2025-04-07","close":26722.6777},{"date":"2025-04-08","close":26430.627},{"date":"2025-04-09","close":25651.8242},{"date":"2025-04-10","close":27355.4551},{"date":"2025-04-11","close":27355.4551},{"date":"2025-04-14","close":27501.4805},{"date":"2025-04-15","close":27939.5586},{"date":"2025-04-16","close":28036.9062},{"date":"2025-04-17","close":29010.4121},{"date":"2025-04-18","close":29059.0859},{"date":"2025-04-21","close":28913.0605},{"date":"2025-04-22","close":29010.4121},{"date":"2025-04-23","close":29399.8145},{"date":"2025-04-24","close":29351.1387},{"date":"2025-04-25","close":29497.1621},{"date":"2025-04-28","close":29594.5137},{"date":"2025-04-29","close":29837.8906},{"date":"2025-04-30","close":29351.1387},{"date":"2025-05-02","close":29399.8145},{"date":"2025-05-07","close":30421.9922},{"date":"2025-05-08","close":30811.3945},{"date":"2025-05-09","close":29351.1387},{"date":"2025-05-12","close":30568.0176},{"date":"2025-05-13","close":29691.8633},{"date":"2025-05-14","close":30032.5918},{"date":"2025-05-15","close":29740.5391},{"date":"2025-05-16","close":29691.8633},{"date":"2025-05-19","close":29107.7617},{"date":"2025-05-20","close":29789.2148},{"date":"2025-05-21","close":29545.8379},{"date":"2025-05-22","close":29107.7617},{"date":"2025-05-23","close":29059.0859},{"date":"2025-05-26","close":29691.8633},{"date":"2025-05-27","close":30616.6934},{"date":"2025-05-28","close":32222.9746},{"date":"2025-05-29","close":32758.4004},{"date":"2025-05-30","close":32563.7012},{"date":"2025-06-02","close":31784.8965},{"date":"2025-06-04","close":32125.625},{"date":"2025-06-05","close":31930.9219},{"date":"2025-06-09","close":32271.6465},{"date":"2025-06-10","close":32807.0781},{"date":"2025-06-11","close":32709.7266},{"date":"2025-06-12","close":33391.1758},{"date":"2025-06-13","close":32222.9746},{"date":"2025-06-16","close":32807.0781},{"date":"2025-06-17","close":32466.3496},{"date":"2025-06-18","close":32709.7266},{"date":"2025-06-19","close":33099.1289},{"date":"2025-06-20","close":33147.8008},{"date":"2025-06-23","close":32466.3496},{"date":"2025-06-24","close":38112.6719},{"date":"2025-06-25","close":38356.0469},{"date":"2025-06-26","close":41763.3125},{"date":"2025-06-27","close":43856.3438},{"date":"2025-06-30","close":42882.8398},{"date":"2025-07-01","close":43905.0195},{"date":"2025-07-02","close":44829.8477},{"date":"2025-07-03","close":44829.8477},{"date":"2025-07-04","close":42931.5156},{"date":"2025-07-07","close":42980.1914},{"date":"2025-07-08","close":43856.3438},{"date":"2025-07-09","close":44002.3711},{"date":"2025-07-10","close":44002.3711},{"date":"2025-07-11","close":44927.1992},{"date":"2025-07-14","close":44489.1211},{"date":"2025-07-15","close":44537.7969},{"date":"2025-07-16","close":45073.2227},{"date":"2025-07-17","close":43028.8633},{"date":"2025-07-18","close":42347.4141},{"date":"2025-07-21","close":42174.6836},{"date":"2025-07-22","close":42509.7812},{"date":"2025-07-23","close":42318.2969},{"date":"2025-07-24","close":42031.0703},{"date":"2025-07-25","close":41791.7109},{"date":"2025-07-28","close":40690.6719},{"date":"2025-07-29","close":39924.7266},{"date":"2025-07-30","close":39541.7578},{"date":"2025-07-31","close":39493.8828},{"date":"2025-08-01","close":37483.2891},{"date":"2025-08-04","close":37339.6719},{"date":"2025-08-05","close":37914.1328},{"date":"2025-08-06","close":38249.2266},{"date":"2025-08-07","close":38680.0703},{"date":"2025-08-08","close":38536.4609},{"date":"2025-08-11","close":34706.75},{"date":"2025-08-12","close":34467.3906},{"date":"2025-08-13","close":34467.3906},{"date":"2025-08-14","close":34180.1602},{"date":"2025-08-18","close":33988.6758},{"date":"2025-08-19","close":33749.3164},{"date":"2025-08-20","close":33940.8047},{"date":"2025-08-21","close":34671.2383},{"date":"2025-08-22","close":34086.8945},{"date":"2025-08-25","close":34427.7617},{"date":"2025-08-26","close":34719.9375},{"date":"2025-08-27","close":35158.1953},{"date":"2025-08-28","close":35596.4531},{"date":"2025-08-29","close":35791.2383},{"date":"2025-09-01","close":35255.5898},{"date":"2025-09-02","close":35060.8047},{"date":"2025-09-03","close":36959.9297},{"date":"2025-09-04","close":37203.4102},{"date":"2025-09-05","close":37154.7148},{"date":"2025-09-08","close":37106.0156},{"date":"2025-09-09","close":37008.625},{"date":"2025-09-10","close":37057.3242},{"date":"2025-09-11","close":37252.1055},{"date":"2025-09-12","close":37495.582},{"date":"2025-09-15","close":37933.8438},{"date":"2025-09-16","close":37300.8008},{"date":"2025-09-17","close":37252.1055},{"date":"2025-09-18","close":37398.1953},{"date":"2025-09-19","close":38150.0},{"date":"2025-09-22","close":36083.4102},{"date":"2025-09-23","close":35645.1523},{"date":"2025-09-24","close":35158.1953},{"date":"2025-09-25","close":34914.7188},{"date":"2025-09-26","close":34038.1992},{"date":"2025-09-29","close":33648.6328},{"date":"2025-09-30","close":33112.9844},{"date":"2025-10-01","close":33356.4609},{"date":"2025-10-02","close":33794.7188},{"date":"2025-10-10","close":34135.5898},{"date":"2025-10-13","close":34135.5898},{"date":"2025-10-14","close":33940.8047},{"date":"2025-10-15","close":34281.6758},{"date":"2025-10-16","close":34719.9375},{"date":"2025-10-17","close":34330.3711},{"date":"2025-10-20","close":34963.4102},{"date":"2025-10-21","close":34525.1523},{"date":"2025-10-22","close":36765.1523},{"date":"2025-10-23","close":36180.8047},{"date":"2025-10-24","close":36521.6719},{"date":"2025-10-27","close":35888.6289},{"date":"2025-10-28","close":36083.4102},{"date":"2025-10-29","close":36132.1094},{"date":"2025-10-30","close":35255.5898},{"date":"2025-10-31","close":34671.2383},{"date":"2025-11-03","close":34525.1523},{"date":"2025-11-04","close":34719.9375},{"date":"2025-11-05","close":33599.9375},{"date":"2025-11-06","close":34476.4609},{"date":"2025-11-07","close":33551.2422},{"date":"2025-11-10","close":35206.8906},{"date":"2025-11-11","close":35158.1953},{"date":"2025-11-12","close":40076.4492},{"date":"2025-11-13","close":41245.1406},{"date":"2025-11-14","close":40904.2734},{"date":"2025-11-17","close":44799.918},{"date":"2025-11-18","close":42803.3984},{"date":"2025-11-19","close":41488.6211},{"date":"2025-11-20","close":42608.6172},{"date":"2025-11-21","close":39979.0586},{"date":"2025-11-24","close":38664.2734},{"date":"2025-11-25","close":38420.8008},{"date":"2025-11-26","close":39005.1445},{"date":"2025-11-27","close":39638.1875},{"date":"2025-11-28","close":39735.5781},{"date":"2025-12-01","close":39540.7969},{"date":"2025-12-02","close":41780.793},{"date":"2025-12-03","close":43826.0078},{"date":"2025-12-04","close":44605.1328},{"date":"2025-12-05","close":43728.6133},{"date":"2025-12-08","close":41878.1836},{"date":"2025-12-09","close":44166.875},{"date":"2025-12-10","close":45530.3477},{"date":"2025-12-11","close":43923.3984},{"date":"2025-12-12","close":45189.4844},{"date":"2025-12-15","close":44410.3555},{"date":"2025-12-16","close":43533.832},{"date":"2025-12-17","close":45579.0469},{"date":"2025-12-18","close":45238.1797},{"date":"2025-12-19","close":44751.2188},{"date":"2025-12-22","close":45238.1797},{"date":"2025-12-23","close":44994.6992},{"date":"2025-12-24","close":44946.0039},{"date":"2025-12-26","close":45092.0938},{"date":"2025-12-29","close":43631.2227},{"date":"2025-12-30","close":43679.9219},{"date":"2026-01-02","close":41391.2266},{"date":"2026-01-05","close":41342.5352},{"date":"2026-01-06","close":41245.1406},{"date":"2026-01-07","close":41050.3594},{"date":"2026-01-08","close":40076.4453},{"date":"2026-01-09","close":39979.0547},{"date":"2026-01-12","close":42511.2266},{"date":"2026-01-13","close":46455.5664},{"date":"2026-01-14","close":44653.832},{"date":"2026-01-15","close":44507.7422},{"date":"2026-01-16","close":42511.2266},{"date":"2026-01-19","close":41439.9258},{"date":"2026-01-20","close":42559.9219},{"date":"2026-01-21","close":42949.4844},{"date":"2026-01-22","close":45432.9609},{"date":"2026-01-23","close":46066.0039},{"date":"2026-01-26","close":47819.0391},{"date":"2026-01-27","close":48159.9102},{"date":"2026-01-28","close":48013.8242},{"date":"2026-01-29","close":52883.3789},{"date":"2026-01-30","close":53565.1172},{"date":"2026-02-02","close":51519.9062},{"date":"2026-02-03","close":55805.1133},{"date":"2026-02-04","close":58824.2422},{"date":"2026-02-05","close":56584.2422},{"date":"2026-02-06","close":53954.6836},{"date":"2026-02-09","close":60966.8438},{"date":"2026-02-10","close":60187.7148},{"date":"2026-02-11","close":59895.5391},{"date":"2026-02-12","close":61064.2344},{"date":"2026-02-13","close":61064.2344},{"date":"2026-02-19","close":61551.1875},{"date":"2026-02-20","close":60187.7148},{"date":"2026-02-23","close":59603.3711},{"date":"2026-02-24","close":60090.3242},{"date":"2026-02-25","close":62622.4922},{"date":"2026-02-26","close":65349.4492},{"date":"2026-02-27","close":65836.4062},{"date":"2026-03-03","close":65641.6172},{"date":"2026-03-04","close":54246.8555},{"date":"2026-03-05","close":59798.1484},{"date":"2026-03-06","close":61259.0195},{"date":"2026-03-09","close":55999.8945},{"date":"2026-03-10","close":60187.7148},{"date":"2026-03-11","close":70024.2188},{"date":"2026-03-12","close":71302.75},{"date":"2026-03-13","close":73761.4688},{"date":"2026-03-16","close":70024.2188},{"date":"2026-03-17","close":68942.3828},{"date":"2026-03-18","close":69827.5234},{"date":"2026-03-19","close":69335.7812},{"date":"2026-03-20","close":68942.3828},{"date":"2026-03-23","close":65401.8359},{"date":"2026-03-24","close":72187.8906},{"date":"2026-03-25","close":77498.7188},{"date":"2026-03-26","close":79170.6406},{"date":"2026-03-27","close":78678.8984},{"date":"2026-03-30","close":76220.1797},{"date":"2026-03-31","close":71794.4922},{"date":"2026-04-01","close":82022.75},{"date":"2026-04-02","close":77990.4609},{"date":"2026-04-03","close":81400.0},{"date":"2026-04-06","close":81629.3594},{"date":"2026-04-07","close":76121.8359},{"date":"2026-04-08","close":81924.4062},{"date":"2026-04-09","close":88513.7578},{"date":"2026-04-10","close":85956.6953},{"date":"2026-04-13","close":86448.4375},{"date":"2026-04-14","close":89497.25},{"date":"2026-04-15","close":88120.3672},{"date":"2026-04-16","close":86055.0469},{"date":"2026-04-17","close":84973.2109},{"date":"2026-04-20","close":85661.6484},{"date":"2026-04-21","close":86251.7422},{"date":"2026-04-22","close":86940.1797},{"date":"2026-04-23","close":87825.3203},{"date":"2026-04-24","close":85956.6953},{"date":"2026-04-27","close":88513.7578},{"date":"2026-04-28","close":98348.625},{"date":"2026-04-29","close":99233.7578},{"date":"2026-04-30","close":92546.0547},{"date":"2026-05-04","close":92251.0078},{"date":"2026-05-06","close":94021.2812},{"date":"2026-05-07","close":93332.8438},{"date":"2026-05-08","close":90382.3828},{"date":"2026-05-11","close":86743.4844},{"date":"2026-05-12","close":84973.2109},{"date":"2026-05-13","close":84284.7734},{"date":"2026-05-14","close":86153.3906},{"date":"2026-05-15","close":78580.5469},{"date":"2026-05-18","close":77203.6719},{"date":"2026-05-19","close":73368.0703},{"date":"2026-05-20","close":69827.5234},{"date":"2026-05-21","close":75236.6953},{"date":"2026-05-22","close":76416.8828},{"date":"2026-05-26","close":75236.6953},{"date":"2026-05-27","close":73564.7734},{"date":"2026-05-28","close":71007.7031},{"date":"2026-05-29","close":70614.3125},{"date":"2026-06-01","close":69532.4766},{"date":"2026-06-02","close":65106.7891},{"date":"2026-06-04","close":65991.9297},{"date":"2026-06-05","close":64811.7422},{"date":"2026-06-08","close":59697.6133},{"date":"2026-06-09","close":63041.4688},{"date":"2026-06-10","close":67860.5469},{"date":"2026-06-11","close":70712.6641},{"date":"2026-06-12","close":72581.2812},{"date":"2026-06-15","close":71106.0547},{"date":"2026-06-16","close":71696.1484},{"date":"2026-06-17","close":69925.875},{"date":"2026-06-18","close":65205.1367},{"date":"2026-06-19","close":62549.7227},{"date":"2026-06-22","close":63434.8633},{"date":"2026-06-23","close":65401.8359},{"date":"2026-06-24","close":65106.7891},{"date":"2026-06-25","close":60386.0547},{"date":"2026-06-26","close":55763.668},{"date":"2026-06-29","close":60091.0078},{"date":"2026-06-30","close":59205.8711},{"date":"2026-07-01","close":61074.4961},{"date":"2026-07-02","close":59205.8711},{"date":"2026-07-03","close":58419.082},{"date":"2026-07-06","close":56550.457},{"date":"2026-07-07","close":58124.0352},{"date":"2026-07-08","close":55173.5781},{"date":"2026-07-09","close":53600.0},{"date":"2026-07-10","close":54976.8789},{"date":"2026-07-13","close":52518.1641},{"date":"2026-07-14","close":50846.2383},{"date":"2026-07-15","close":52223.1172},{"date":"2026-07-16","close":52714.8633},{"date":"2026-07-20","close":50747.8906},{"date":"2026-07-21","close":48780.918},{"date":"2026-07-22","close":50649.543},{"date":"2026-07-23","close":55271.9258},{"date":"2026-07-24","close":52616.5117},{"date":"2026-07-27","close":53403.3008},{"date":"2026-07-28","close":49272.6602},{"date":"2026-07-29","close":45191.1914},{"date":"2026-07-30","close":45289.543},{"date":"2026-07-31","close":47256.5117},{"date":"2026-08-03","close":47846.6055},{"date":"2026-08-04","close":51239.6328},{"date":"2026-08-05","close":52911.5586},{"date":"2026-08-06","close":55960.3672},{"date":"2026-08-07","close":57632.293},{"date":"2026-08-10","close":57632.293},{"date":"2026-08-11","close":55665.3203},{"date":"2026-08-12","close":54976.8789},{"date":"2026-08-13","close":54780.1836},{"date":"2026-08-14","close":54386.7891},{"date":"2026-08-18","close":55075.2305},{"date":"2026-08-19","close":53600.0},{"date":"2026-08-20","close":54500.0},{"date":"2026-08-21","close":49650.0},{"date":"2026-08-24","close":50300.0},{"date":"2026-08-25","close":55200.0},{"date":"2026-08-26","close":52600.0},{"date":"2026-08-27","close":53000.0},{"date":"2026-08-28","close":56500.0},{"date":"2026-08-31","close":59500.0},{"date":"2026-09-01","close":58900.0},{"date":"2026-09-02","close":56300.0},{"date":"2026-09-03","close":58200.0},{"date":"2026-09-04","close":55800.0},{"date":"2026-09-07","close":55200.0},{"date":"2026-09-08","close":55100.0},{"date":"2026-09-09","close":56900.0},{"date":"2026-09-10","close":54800.0},{"date":"2026-09-11","close":57400.0},{"date":"2026-09-14","close":54800.0},{"date":"2026-09-15","close":53800.0},{"date":"2026-09-16","close":54500.0},{"date":"2026-09-17","close":56100.0},{"date":"2026-09-18","close":57600.0},{"date":"2026-09-21","close":57600.0},{"date":"2026-09-22","close":55500.0},{"date":"2026-09-23","close":54400.0},{"date":"2026-09-28","close":55700.0},{"date":"2026-09-29","close":54900.0},{"date":"2026-09-30","close":55000.0},{"date":"2026-10-01","close":55100.0},{"date":"2026-10-02","close":56400.0},{"date":"2026-10-06","close":58200.0},{"date":"2026-10-07","close":55900.0},{"date":"2026-10-08","close":55700.0},{"date":"2026-10-12","close":53400.0},{"date":"2026-10-13","close":52200.0},{"date":"2026-10-14","close":52300.0},{"date":"2026-10-15","close":48350.0},{"date":"2026-10-16","close":48750.0},{"date":"2026-10-19","close":49050.0},{"date":"2026-10-20","close":45800.0},{"date":"2026-10-21","close":45150.0},{"date":"2026-10-22","close":43250.0},{"date":"2026-10-23","close":41000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8731.0,"foreign_net":85902.0,"institution_net":-77171.0},{"date":"2026-10-21","retail_net":-62775.0,"foreign_net":82834.0,"institution_net":-20059.0},{"date":"2026-10-20","retail_net":28387.0,"foreign_net":-21728.0,"institution_net":-6659.0},{"date":"2026-10-19","retail_net":-9303.0,"foreign_net":31113.0,"institution_net":-21810.0},{"date":"2026-10-16","retail_net":-15456.0,"foreign_net":14034.0,"institution_net":1422.0},{"date":"2026-10-15","retail_net":-61780.0,"foreign_net":36984.0,"institution_net":24796.0},{"date":"2026-10-14","retail_net":-10715.0,"foreign_net":11154.0,"institution_net":-439.0},{"date":"2026-10-13","retail_net":23871.0,"foreign_net":32928.0,"institution_net":-56799.0},{"date":"2026-10-12","retail_net":4943.0,"foreign_net":4629.0,"institution_net":-9572.0},{"date":"2026-10-08","retail_net":32709.0,"foreign_net":14278.0,"institution_net":-46987.0},{"date":"2026-10-07","retail_net":23366.0,"foreign_net":-24491.0,"institution_net":1125.0},{"date":"2026-10-06","retail_net":-25225.0,"foreign_net":74431.0,"institution_net":-49206.0},{"date":"2026-10-02","retail_net":-14232.0,"foreign_net":25634.0,"institution_net":-11402.0},{"date":"2026-10-01","retail_net":65900.0,"foreign_net":10838.0,"institution_net":-76738.0},{"date":"2026-09-30","retail_net":4179.0,"foreign_net":11931.0,"institution_net":-16110.0},{"date":"2026-09-29","retail_net":3577.0,"foreign_net":11045.0,"institution_net":-14622.0},{"date":"2026-09-28","retail_net":-36032.0,"foreign_net":34459.0,"institution_net":1573.0},{"date":"2026-09-23","retail_net":30979.0,"foreign_net":10268.0,"institution_net":-41247.0},{"date":"2026-09-22","retail_net":60514.0,"foreign_net":-39813.0,"institution_net":-20701.0},{"date":"2026-09-21","retail_net":32174.0,"foreign_net":-34019.0,"institution_net":1845.0},{"date":"2026-09-18","retail_net":-27902.0,"foreign_net":-33671.0,"institution_net":61573.0},{"date":"2026-09-17","retail_net":42315.0,"foreign_net":-36615.0,"institution_net":-5700.0},{"date":"2026-09-16","retail_net":-8568.0,"foreign_net":-252.0,"institution_net":8820.0},{"date":"2026-09-15","retail_net":28211.0,"foreign_net":-17214.0,"institution_net":-10997.0},{"date":"2026-09-14","retail_net":38677.0,"foreign_net":-53763.0,"institution_net":15086.0},{"date":"2026-09-11","retail_net":-54560.0,"foreign_net":-27237.0,"institution_net":81797.0},{"date":"2026-09-10","retail_net":134266.0,"foreign_net":86283.0,"institution_net":-220549.0},{"date":"2026-09-09","retail_net":193121.0,"foreign_net":27274.0,"institution_net":-220395.0},{"date":"2026-09-08","retail_net":16878.0,"foreign_net":21050.0,"institution_net":-37928.0},{"date":"2026-09-07","retail_net":11742.0,"foreign_net":30535.0,"institution_net":-42277.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-8731.0,"foreign_net":85902.0,"institution_net":-77171.0},"d3":{"retail_net":-43119.0,"foreign_net":147008.0,"institution_net":-103889.0},"d7":{"retail_net":-140373.0,"foreign_net":240293.0,"institution_net":-99920.0},"d14":{"retail_net":-29041.0,"foreign_net":378540.0,"institution_net":-349499.0},"d30":{"retail_net":440530.0,"foreign_net":368801.0,"institution_net":-809331.0}},"analysis":"최근 5일 외국인 순매수 19.22만, 기관 순매수 -12.43만. 30일 누적: 외국인 36.88만, 기관 -80.93만.","foreign_flow":192155.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-124277.0},"insider_trades":[],"price_analysis":{"current":41500.0,"low_30d":40850.0,"support":42805.0,"high_30d":60400.0,"change_1d":-4.0,"change_7d":-15.1,"change_30d":-24.4,"resistance":58445.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.75,"per":21.71,"quarter":"2024-Q2"},{"pbr":0.65,"per":19.21,"quarter":"2024-Q3"},{"pbr":0.45,"per":7.15,"quarter":"2024-Q4"},{"pbr":0.48,"per":7.73,"quarter":"2025-Q1"},{"pbr":0.7,"per":13.48,"quarter":"2025-Q2"},{"pbr":0.53,"per":9.04,"quarter":"2025-Q3"},{"pbr":0.69,"per":25.36,"quarter":"2025-Q4"},{"pbr":1.07,"per":19.28,"quarter":"2026-Q1"},{"pbr":0.88,"per":11.95,"quarter":"2026-Q2"},{"pbr":0.29,"per":8.37,"quarter":"현재"}],"timeline":[{"close":35683.0508,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":33356.9062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26430.627,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28426.3086,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42882.8398,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33112.9844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43679.9219,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":71794.4922,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":59205.8711,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.45,"per_5y_avg":14.99,"per_5y_low":7.15,"current_pbr":0.29,"current_per":8.37,"pbr_5y_high":1.07,"per_5y_high":25.36,"pbr_5y_median":0.69,"per_5y_median":13.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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 20 (30 이하 과매도 구간)"],"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":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.6%"},"momentum":{"grade":"F","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 8.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.87,"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":28.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.98,"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":0.75,"per":21.71,"close":35683.0508,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":19.21,"close":33356.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":7.15,"close":26430.627,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":7.73,"close":28426.3086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":13.48,"close":42882.8398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":9.04,"close":33112.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":25.36,"close":43679.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.07,"per":19.28,"close":71794.4922,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":11.95,"close":59205.8711,"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":"8.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2203.9,"pbr":null,"per":null,"roa":0.008173941357708797,"roe":0.015247870067031686,"revenue":1356513249421.0,"market_cap":null,"net_income":65997917009.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2899493390048941,"total_assets":8074185282325.0,"total_equity":4328336791884.0,"profit_margin":0.0486526151050643,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":98748108612.0,"operating_margin":0.07279553565300495},{"eps":2661.68,"pbr":0.68,"per":69.38,"roa":0.009941113885557558,"roe":0.018606545785330126,"revenue":1237420819717.0,"market_cap":2626300000000.0,"net_income":79706654219.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2722952772922146,"total_assets":8017879599468.0,"total_equity":4283796419744.0,"profit_margin":0.06441353899090613,"dividend_yield":1.48,"fiscal_quarter":"Q1","operating_income":61916101210.0,"operating_margin":0.05003641463229971},{"eps":-250.84,"pbr":null,"per":null,"roa":-0.0009777410440804913,"roe":-0.0018478476207707212,"revenue":1202696576102.0,"market_cap":null,"net_income":-7511525068.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2897112490926801,"total_assets":7682530168368.0,"total_equity":4065013253023.0,"profit_margin":-0.006245569512091927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9761111241.0,"operating_margin":0.008116021476203293},{"eps":341.23,"pbr":null,"per":null,"roa":0.0013272016241408545,"roe":0.0025615134339006503,"revenue":1180606751572.0,"market_cap":null,"net_income":10218350077.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2495676721183236,"total_assets":7699169358397.0,"total_equity":3989184652231.0,"profit_margin":0.008655168254284567,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26898523634.0,"operating_margin":0.022783643747745906},{"eps":971.51,"pbr":null,"per":null,"roa":0.0038878428369652357,"roe":0.0073999834734910725,"revenue":1258513221825.0,"market_cap":null,"net_income":29092863958.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2666851624508955,"total_assets":7483034983150.0,"total_equity":3931476882647.0,"profit_margin":0.02311685205484909,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":45304529602.0,"operating_margin":0.035998453426101334},{"eps":660.32,"pbr":null,"per":null,"roa":0.0026691848452812736,"roe":0.005209747903386265,"revenue":1231582942453.0,"market_cap":null,"net_income":19773831513.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24239748222429824,"total_assets":7408191136690.0,"total_equity":3795544790209.0,"profit_margin":0.01605562307774055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26931854081.0,"operating_margin":0.02186767383068703},{"eps":1691.7,"pbr":null,"per":null,"roa":0.006989404145085576,"roe":0.013426858395581385,"revenue":1298319097199.0,"market_cap":null,"net_income":50659558794.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2848617713264003,"total_assets":7248051156066.0,"total_equity":3773001643532.0,"profit_margin":0.03901934347518509,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35777121084.0,"operating_margin":0.02755649297710073},{"eps":-142.4,"pbr":null,"per":null,"roa":-0.0006938129295958451,"roe":-0.001304621289755527,"revenue":1099510473506.0,"market_cap":null,"net_income":-4264285844.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2646156191602774,"total_assets":6146160819580.0,"total_equity":3268600533722.0,"profit_margin":-0.0038783494534640555,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32868995905.0,"operating_margin":0.02989420901120742},{"eps":1466.62,"pbr":null,"per":null,"roa":0.00703189050395154,"roe":0.014361101346093573,"revenue":1283977648070.0,"market_cap":null,"net_income":43919332818.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2806095793696849,"total_assets":6245736163457.0,"total_equity":3058214809545.0,"profit_margin":0.034205683318566306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59430361041.0,"operating_margin":0.046286133664657045},{"eps":678.36,"pbr":null,"per":null,"roa":0.0032696761588060868,"roe":0.006794264630450853,"revenue":1161195912494.0,"market_cap":null,"net_income":20314116403.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26091885334944764,"total_assets":6212883299861.0,"total_equity":2989891843770.0,"profit_margin":0.017494133577657563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30646990820.0,"operating_margin":0.026392609972400637},{"eps":-266.35,"pbr":null,"per":null,"roa":-0.0013287290162464467,"roe":-0.002722498373586148,"revenue":1301401778548.0,"market_cap":null,"net_income":-7975986599.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28867915113667825,"total_assets":6002718764682.0,"total_equity":2929657066606.0,"profit_margin":-0.006128765712844628,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40894311505.0,"operating_margin":0.031423279250952466},{"eps":-234.93,"pbr":null,"per":null,"roa":-0.001136199001625684,"roe":-0.002371133997054458,"revenue":1183345829541.0,"market_cap":null,"net_income":-7035129683.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24051633578697532,"total_assets":6191811181786.0,"total_equity":2966989504490.0,"profit_margin":-0.005945117232321518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22018681793.0,"operating_margin":0.0186071402318126}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1643.7,"per":21.71,"date":"2024-06","close":35683.05,"source":"reported"},{"eps":1643.7,"per":21.0,"date":"2024-07","close":34519.98,"source":"reported"},{"eps":1643.7,"per":19.78,"date":"2024-08","close":32519.49,"source":"reported"},{"eps":1736.23,"per":19.21,"date":"2024-09","close":33356.91,"source":"reported"},{"eps":1736.23,"per":17.42,"date":"2024-10","close":30239.87,"source":"reported"},{"eps":1736.23,"per":15.03,"date":"2024-11","close":26099.34,"source":"reported"},{"eps":3694.28,"per":7.15,"date":"2024-12","close":26430.63,"source":"reported"},{"eps":3694.28,"per":7.39,"date":"2025-01","close":27306.78,"source":"reported"},{"eps":3694.28,"per":8.8,"date":"2025-02","close":32515.02,"source":"reported"},{"eps":3676.24,"per":7.73,"date":"2025-03","close":28426.31,"source":"reported"},{"eps":3676.24,"per":7.98,"date":"2025-04","close":29351.14,"source":"reported"},{"eps":3676.24,"per":8.86,"date":"2025-05","close":32563.7,"source":"reported"},{"eps":3181.13,"per":13.48,"date":"2025-06","close":42882.84,"source":"reported"},{"eps":3181.13,"per":12.42,"date":"2025-07","close":39493.88,"source":"reported"},{"eps":3181.13,"per":11.25,"date":"2025-08","close":35791.24,"source":"reported"},{"eps":3664.76,"per":9.04,"date":"2025-09","close":33112.98,"source":"reported"},{"eps":3664.76,"per":9.46,"date":"2025-10","close":34671.24,"source":"reported"},{"eps":3664.76,"per":10.84,"date":"2025-11","close":39735.58,"source":"reported"},{"eps":1722.22,"per":25.36,"date":"2025-12","close":43679.92,"source":"reported"},{"eps":1722.22,"per":31.1,"date":"2026-01","close":53565.12,"source":"reported"},{"eps":1722.22,"per":38.23,"date":"2026-02","close":65836.41,"source":"reported"},{"eps":3723.58,"per":19.28,"date":"2026-03","close":71794.49,"source":"reported"},{"eps":3723.58,"per":24.85,"date":"2026-04","close":92546.05,"source":"reported"},{"eps":3723.58,"per":18.96,"date":"2026-05","close":70614.31,"source":"reported"},{"eps":4955.97,"per":11.95,"date":"2026-06","close":59205.87,"source":"reported"},{"eps":4955.97,"per":9.54,"date":"2026-07","close":47256.51,"source":"reported"},{"eps":4955.97,"per":12.01,"date":"2026-08","close":59500.0,"source":"reported"},{"eps":4955.97,"per":11.1,"date":"2026-09","close":55000.0,"source":"reported"},{"eps":4955.97,"per":8.27,"date":"2026-10","close":41000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.14,"std":7.6,"count":29,"current":8.27,"lower_1sd":7.54,"upper_1sd":22.75},"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":"코오롱인더","phase":"above-fold","symbol_resolved":true}