{"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":"2026-10-23T09:52:04.793866+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":93.8,"direction":"higher_better","percentile":88}],"summary":"매출 +11.7%","percentile":76},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.2,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":20.6,"direction":"higher_better","percentile":75}],"summary":"RSI 53","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 44.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.94,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.6,"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 1.9x, 순차입금비율 0.2x","percentile":66}},"signals":[],"summary":"나노신소재(121600)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 6842.56억. 현재가 55,800원, 전일 대비 -3.6%, 30일 +20.6%. PER 44.5배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8709.00, 기관 순매도 1.12만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.29%","value_pct":0.29},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.29},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":2102.562626328574,"grade":"D","trend":"하락","atr_14":4446.428571428572,"rsi_14":53.23529411764706,"sma_20":58260.0,"sma_60":50821.666666666664,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.2로 중립 구간입니다. MACD(2102.56)가 시그널선(2660.48)을 하회합니다(데드크로스). SMA20 58260, SMA60 50822 — 혼조세입니다. 볼린저밴드 50350~66170 (현재 위치 34%).","bb_lower":50349.65234645152,"bb_upper":66170.34765354848,"macd_signal":2660.484140957766},"change_pct":-5.18,"chart_data":[{"date":"2024-10-23","open":80674,"high":86224,"low":80278,"close":84738,"volume":67642,"rsi_14":37.2,"sma_20":90605.0,"sma_60":88703.33,"sma_120":101541.67},{"date":"2024-10-24","open":86521,"high":87513,"low":82656,"close":83251,"volume":39912,"rsi_14":36.66,"sma_20":90530.0,"sma_60":88516.67,"sma_120":101250.0},{"date":"2024-10-25","open":85927,"high":86521,"low":82656,"close":84044,"volume":37001,"rsi_14":39.94,"sma_20":90220.0,"sma_60":88371.67,"sma_120":101005.83},{"date":"2024-10-28","open":83548,"high":86224,"low":83548,"close":86026,"volume":81117,"rsi_14":34.85,"sma_20":90010.0,"sma_60":88261.67,"sma_120":100772.5},{"date":"2024-10-29","open":85927,"high":85927,"low":82260,"close":84539,"volume":53270,"rsi_14":29.51,"sma_20":89535.0,"sma_60":88165.0,"sma_120":100491.67},{"date":"2024-10-30","open":83350,"high":85530,"low":82557,"close":82656,"volume":33439,"rsi_14":30.0,"sma_20":88960.0,"sma_60":88005.0,"sma_120":100208.33},{"date":"2024-10-31","open":81764,"high":86323,"low":80872,"close":86224,"volume":67428,"rsi_14":39.87,"sma_20":88605.0,"sma_60":87888.33,"sma_120":99966.67},{"date":"2024-11-01","open":85134,"high":85233,"low":83251,"close":83449,"volume":35587,"rsi_14":39.75,"sma_20":88160.0,"sma_60":87733.33,"sma_120":99695.0},{"date":"2024-11-04","open":83449,"high":89197,"low":82656,"close":89098,"volume":109576,"rsi_14":50.83,"sma_20":88080.0,"sma_60":87611.67,"sma_120":99494.17},{"date":"2024-11-05","open":88008,"high":90882,"low":87413,"close":89197,"volume":59164,"rsi_14":52.27,"sma_20":87775.0,"sma_60":87608.33,"sma_120":99292.5},{"date":"2024-11-06","open":90188,"high":91972,"low":83251,"close":84044,"volume":140999,"rsi_14":47.55,"sma_20":87125.0,"sma_60":87773.33,"sma_120":99065.0},{"date":"2024-11-07","open":84000,"high":85100,"low":76600,"close":77600,"volume":289886,"rsi_14":41.91,"sma_20":86235.0,"sma_60":87651.67,"sma_120":98780.0},{"date":"2024-11-08","open":77404,"high":81764,"low":77404,"close":77998,"volume":148065,"rsi_14":40.56,"sma_20":85500.0,"sma_60":87563.33,"sma_120":98532.5},{"date":"2024-11-11","open":78295,"high":79485,"low":75223,"close":75223,"volume":86033,"rsi_14":43.18,"sma_20":84760.0,"sma_60":87500.0,"sma_120":98235.0},{"date":"2024-11-12","open":75223,"high":76214,"low":71754,"close":72845,"volume":102207,"rsi_14":34.46,"sma_20":83970.0,"sma_60":87285.0,"sma_120":97923.33},{"date":"2024-11-13","open":70664,"high":73538,"low":69376,"close":69475,"volume":117909,"rsi_14":32.84,"sma_20":83055.0,"sma_60":87005.0,"sma_120":97587.5},{"date":"2024-11-14","open":69475,"high":71556,"low":66799,"close":66799,"volume":105881,"rsi_14":29.48,"sma_20":82090.0,"sma_60":86640.0,"sma_120":97236.67},{"date":"2024-11-15","open":64619,"high":65213,"low":58771,"close":63132,"volume":317938,"rsi_14":23.81,"sma_20":81040.0,"sma_60":86195.0,"sma_120":96863.33},{"date":"2024-11-18","open":62736,"high":65808,"low":62736,"close":64123,"volume":125272,"rsi_14":26.38,"sma_20":79935.0,"sma_60":85780.0,"sma_120":96515.83},{"date":"2024-11-19","open":63429,"high":65213,"low":61943,"close":64718,"volume":81537,"rsi_14":28.61,"sma_20":79130.0,"sma_60":85415.0,"sma_120":96190.0},{"date":"2024-11-20","open":64817,"high":65610,"low":63826,"close":64619,"volume":62570,"rsi_14":21.91,"sma_20":78115.0,"sma_60":85016.67,"sma_120":95885.0},{"date":"2024-11-21","open":64321,"high":66403,"low":63925,"close":64718,"volume":73903,"rsi_14":23.82,"sma_20":77180.0,"sma_60":84610.0,"sma_120":95545.0},{"date":"2024-11-22","open":64817,"high":66898,"low":64817,"close":65213,"volume":69688,"rsi_14":11.0,"sma_20":76230.0,"sma_60":84203.33,"sma_120":95233.33},{"date":"2024-11-25","open":66502,"high":72745,"low":66403,"close":72052,"volume":131348,"rsi_14":27.06,"sma_20":75525.0,"sma_60":83965.0,"sma_120":94994.17},{"date":"2024-11-26","open":71853,"high":73538,"low":70466,"close":71061,"volume":70608,"rsi_14":30.45,"sma_20":74845.0,"sma_60":83708.33,"sma_120":94710.83},{"date":"2024-11-27","open":71061,"high":71655,"low":67790,"close":68583,"volume":55187,"rsi_14":35.42,"sma_20":74135.0,"sma_60":83406.67,"sma_120":94375.83},{"date":"2024-11-28","open":68583,"high":70565,"low":68484,"close":69772,"volume":54076,"rsi_14":35.64,"sma_20":73305.0,"sma_60":83168.33,"sma_120":94041.67},{"date":"2024-11-29","open":69475,"high":69475,"low":66204,"close":66799,"volume":69134,"rsi_14":35.4,"sma_20":72465.0,"sma_60":82791.67,"sma_120":93635.83},{"date":"2024-12-02","open":68087,"high":69574,"low":66997,"close":67592,"volume":48313,"rsi_14":40.36,"sma_20":71380.0,"sma_60":82408.33,"sma_120":93218.33},{"date":"2024-12-03","open":67394,"high":69277,"low":67294,"close":67889,"volume":69679,"rsi_14":46.72,"sma_20":70305.0,"sma_60":81958.33,"sma_120":92791.67},{"date":"2024-12-04","open":66006,"high":67790,"low":64619,"close":65312,"volume":93192,"rsi_14":46.91,"sma_20":69360.0,"sma_60":81498.33,"sma_120":92338.33},{"date":"2024-12-05","open":65312,"high":65907,"low":63033,"close":63231,"volume":53939,"rsi_14":50.22,"sma_20":68670.0,"sma_60":81066.67,"sma_120":91690.83},{"date":"2024-12-06","open":63231,"high":65114,"low":60654,"close":63033,"volume":80557,"rsi_14":47.49,"sma_20":67915.0,"sma_60":80668.33,"sma_120":91065.83},{"date":"2024-12-09","open":61249,"high":61943,"low":58276,"close":58573,"volume":91286,"rsi_14":37.98,"sma_20":67075.0,"sma_60":80273.33,"sma_120":90426.67},{"date":"2024-12-10","open":59465,"high":63826,"low":59465,"close":62835,"volume":67778,"rsi_14":47.0,"sma_20":66570.0,"sma_60":79983.33,"sma_120":89901.67},{"date":"2024-12-11","open":66204,"high":66898,"low":63925,"close":65015,"volume":67196,"rsi_14":50.47,"sma_20":66345.0,"sma_60":79761.67,"sma_120":89403.33},{"date":"2024-12-12","open":65610,"high":66997,"low":63528,"close":65709,"volume":83943,"rsi_14":50.77,"sma_20":66290.0,"sma_60":79516.67,"sma_120":88905.83},{"date":"2024-12-13","open":65610,"high":66700,"low":64817,"close":66601,"volume":60259,"rsi_14":39.54,"sma_20":66465.0,"sma_60":79218.33,"sma_120":88433.33},{"date":"2024-12-16","open":66799,"high":68286,"low":66006,"close":67096,"volume":51927,"rsi_14":42.25,"sma_20":66615.0,"sma_60":78961.67,"sma_120":87977.5},{"date":"2024-12-17","open":66700,"high":67096,"low":62240,"close":62636,"volume":108536,"rsi_14":39.21,"sma_20":66510.0,"sma_60":78668.33,"sma_120":87505.83},{"date":"2024-12-18","open":62438,"high":64916,"low":62240,"close":64222,"volume":58907,"rsi_14":40.07,"sma_20":66490.0,"sma_60":78403.33,"sma_120":87040.83},{"date":"2024-12-19","open":63231,"high":63231,"low":61844,"close":62240,"volume":48677,"rsi_14":41.54,"sma_20":66365.0,"sma_60":78025.0,"sma_120":86581.67},{"date":"2024-12-20","open":61645,"high":62141,"low":60258,"close":60852,"volume":51948,"rsi_14":37.77,"sma_20":66145.0,"sma_60":77531.67,"sma_120":86101.67},{"date":"2024-12-23","open":60852,"high":62636,"low":59762,"close":61943,"volume":51369,"rsi_14":39.51,"sma_20":65635.0,"sma_60":77056.67,"sma_120":85614.17},{"date":"2024-12-24","open":61943,"high":63727,"low":60952,"close":61447,"volume":36510,"rsi_14":42.64,"sma_20":65150.0,"sma_60":76510.0,"sma_120":85151.67},{"date":"2024-12-26","open":61844,"high":61943,"low":59069,"close":59465,"volume":51929,"rsi_14":42.8,"sma_20":64690.0,"sma_60":75928.33,"sma_120":84682.5},{"date":"2024-12-27","open":59216,"high":59714,"low":57524,"close":59117,"volume":64293,"rsi_14":42.16,"sma_20":64140.0,"sma_60":75350.0,"sma_120":84252.5},{"date":"2024-12-30","open":57823,"high":60112,"low":57823,"close":57922,"volume":55244,"rsi_14":48.09,"sma_20":63680.0,"sma_60":74768.33,"sma_120":83742.5},{"date":"2025-01-02","open":58519,"high":58818,"low":56828,"close":57823,"volume":58013,"rsi_14":36.27,"sma_20":63175.0,"sma_60":74211.67,"sma_120":83256.67},{"date":"2025-01-03","open":57325,"high":61704,"low":57325,"close":61107,"volume":82366,"rsi_14":39.71,"sma_20":62820.0,"sma_60":73633.33,"sma_120":82817.5},{"date":"2025-01-06","open":61207,"high":63794,"low":60908,"close":62998,"volume":70532,"rsi_14":43.06,"sma_20":62690.0,"sma_60":73058.33,"sma_120":82380.83},{"date":"2025-01-07","open":62998,"high":64391,"low":62600,"close":62600,"volume":52486,"rsi_14":39.81,"sma_20":62645.0,"sma_60":72516.67,"sma_120":81951.67},{"date":"2025-01-08","open":62401,"high":65586,"low":61903,"close":65486,"volume":107267,"rsi_14":45.96,"sma_20":62755.0,"sma_60":72056.67,"sma_120":81572.5},{"date":"2025-01-09","open":65984,"high":67377,"low":64491,"close":66282,"volume":110614,"rsi_14":58.59,"sma_20":63130.0,"sma_60":71655.0,"sma_120":81220.83},{"date":"2025-01-10","open":65685,"high":66282,"low":63894,"close":64391,"volume":62052,"rsi_14":49.75,"sma_20":63195.0,"sma_60":71245.0,"sma_120":80853.33},{"date":"2025-01-13","open":64292,"high":65685,"low":63794,"close":63993,"volume":49288,"rsi_14":54.05,"sma_20":63130.0,"sma_60":70843.33,"sma_120":80505.83},{"date":"2025-01-14","open":64590,"high":69367,"low":64292,"close":67477,"volume":118924,"rsi_14":65.53,"sma_20":63205.0,"sma_60":70528.33,"sma_120":80210.0},{"date":"2025-01-15","open":68472,"high":69467,"low":66183,"close":66680,"volume":88274,"rsi_14":61.08,"sma_20":63195.0,"sma_60":70233.33,"sma_120":79918.33},{"date":"2025-01-16","open":69268,"high":69965,"low":67277,"close":68273,"volume":89721,"rsi_14":65.42,"sma_20":63240.0,"sma_60":69930.0,"sma_120":79631.67},{"date":"2025-01-17","open":67676,"high":69467,"low":67277,"close":67477,"volume":54206,"rsi_14":69.31,"sma_20":63470.0,"sma_60":69703.33,"sma_120":79307.5},{"date":"2025-01-20","open":67974,"high":72453,"low":67974,"close":71955,"volume":182579,"rsi_14":76.76,"sma_20":63845.0,"sma_60":69483.33,"sma_120":79093.33},{"date":"2025-01-21","open":71955,"high":71955,"low":66083,"close":67676,"volume":176882,"rsi_14":68.01,"sma_20":64105.0,"sma_60":69216.67,"sma_120":78866.67},{"date":"2025-01-22","open":68173,"high":69069,"low":66680,"close":67775,"volume":93001,"rsi_14":68.38,"sma_20":64440.0,"sma_60":68938.33,"sma_120":78655.0},{"date":"2025-01-23","open":68671,"high":68671,"low":65287,"close":66183,"volume":70624,"rsi_14":60.0,"sma_20":64640.0,"sma_60":68600.0,"sma_120":78430.83},{"date":"2025-01-24","open":66183,"high":67676,"low":65387,"close":66581,"volume":47691,"rsi_14":57.5,"sma_20":64885.0,"sma_60":68293.33,"sma_120":78229.17},{"date":"2025-01-31","open":66481,"high":67277,"low":64093,"close":65486,"volume":49617,"rsi_14":55.87,"sma_20":65175.0,"sma_60":68000.0,"sma_120":78002.5},{"date":"2025-02-03","open":63993,"high":64491,"low":60211,"close":60709,"volume":104170,"rsi_14":40.98,"sma_20":65255.0,"sma_60":67566.67,"sma_120":77727.5},{"date":"2025-02-04","open":62102,"high":63496,"low":61306,"close":61605,"volume":58920,"rsi_14":41.2,"sma_20":65440.0,"sma_60":67195.0,"sma_120":77464.17},{"date":"2025-02-05","open":61605,"high":64491,"low":61605,"close":64292,"volume":64837,"rsi_14":49.82,"sma_20":65765.0,"sma_60":66773.33,"sma_120":77192.5},{"date":"2025-02-06","open":63794,"high":64192,"low":61704,"close":62500,"volume":73091,"rsi_14":47.4,"sma_20":65835.0,"sma_60":66320.0,"sma_120":76964.17},{"date":"2025-02-07","open":62500,"high":64292,"low":61406,"close":63098,"volume":67534,"rsi_14":41.54,"sma_20":65840.0,"sma_60":65963.33,"sma_120":76868.33},{"date":"2025-02-10","open":61704,"high":63595,"low":59913,"close":63098,"volume":101257,"rsi_14":42.86,"sma_20":65865.0,"sma_60":65726.67,"sma_120":76689.17},{"date":"2025-02-11","open":63297,"high":63794,"low":61704,"close":62401,"volume":84757,"rsi_14":37.86,"sma_20":65710.0,"sma_60":65460.0,"sma_120":76511.67},{"date":"2025-02-12","open":61804,"high":63098,"low":60709,"close":61107,"volume":60873,"rsi_14":37.1,"sma_20":65450.0,"sma_60":65218.33,"sma_120":76359.17},{"date":"2025-02-13","open":61704,"high":64192,"low":61406,"close":64093,"volume":104407,"rsi_14":33.05,"sma_20":65435.0,"sma_60":65066.67,"sma_120":76175.83},{"date":"2025-02-14","open":63794,"high":63794,"low":61704,"close":62003,"volume":82474,"rsi_14":36.49,"sma_20":65335.0,"sma_60":64936.67,"sma_120":75970.83},{"date":"2025-02-17","open":62003,"high":66979,"low":61605,"close":66581,"volume":147772,"rsi_14":47.66,"sma_20":65290.0,"sma_60":64928.33,"sma_120":75784.17},{"date":"2025-02-18","open":67377,"high":67775,"low":65884,"close":67277,"volume":83737,"rsi_14":52.23,"sma_20":65320.0,"sma_60":64993.33,"sma_120":75594.17},{"date":"2025-02-19","open":67576,"high":71756,"low":67277,"close":71656,"volume":258410,"rsi_14":58.89,"sma_20":65490.0,"sma_60":65115.0,"sma_120":75447.5},{"date":"2025-02-20","open":71756,"high":73547,"low":70363,"close":71358,"volume":196801,"rsi_14":60.57,"sma_20":65685.0,"sma_60":65221.67,"sma_120":75318.33},{"date":"2025-02-21","open":71856,"high":72652,"low":70661,"close":72652,"volume":104932,"rsi_14":74.59,"sma_20":65720.0,"sma_60":65351.67,"sma_120":75184.17},{"date":"2025-02-24","open":72652,"high":77827,"low":71656,"close":77329,"volume":301831,"rsi_14":78.01,"sma_20":66205.0,"sma_60":65558.33,"sma_120":75084.17},{"date":"2025-02-25","open":77628,"high":78225,"low":75140,"close":75538,"volume":164809,"rsi_14":70.7,"sma_20":66595.0,"sma_60":65726.67,"sma_120":74965.0},{"date":"2025-02-26","open":75637,"high":78026,"low":73946,"close":76931,"volume":152351,"rsi_14":76.95,"sma_20":67135.0,"sma_60":65803.33,"sma_120":74884.17},{"date":"2025-02-27","open":77329,"high":77727,"low":75040,"close":75637,"volume":91417,"rsi_14":72.83,"sma_20":67590.0,"sma_60":65875.0,"sma_120":74791.67},{"date":"2025-02-28","open":73846,"high":75438,"low":70761,"close":70761,"volume":136022,"rsi_14":61.85,"sma_20":67855.0,"sma_60":65906.67,"sma_120":74656.67},{"date":"2025-03-04","open":69367,"high":71258,"low":66680,"close":69467,"volume":107845,"rsi_14":60.73,"sma_20":68295.0,"sma_60":65896.67,"sma_120":74532.5},{"date":"2025-03-05","open":69168,"high":72751,"low":69168,"close":72154,"volume":91808,"rsi_14":66.09,"sma_20":68825.0,"sma_60":65981.67,"sma_120":74386.67},{"date":"2025-03-06","open":72154,"high":74841,"low":69268,"close":70164,"volume":91341,"rsi_14":59.1,"sma_20":69120.0,"sma_60":66020.0,"sma_120":74214.17},{"date":"2025-03-07","open":69069,"high":70661,"low":67676,"close":69467,"volume":78082,"rsi_14":61.68,"sma_20":69470.0,"sma_60":66041.67,"sma_120":74000.0},{"date":"2025-03-10","open":69666,"high":73249,"low":67676,"close":72751,"volume":107462,"rsi_14":60.06,"sma_20":69955.0,"sma_60":66161.67,"sma_120":73830.0},{"date":"2025-03-11","open":70363,"high":71955,"low":69168,"close":69865,"volume":75880,"rsi_14":53.94,"sma_20":70295.0,"sma_60":66268.33,"sma_120":73667.5},{"date":"2025-03-12","open":70462,"high":72254,"low":69467,"close":71557,"volume":59769,"rsi_14":49.83,"sma_20":70755.0,"sma_60":66406.67,"sma_120":73537.5},{"date":"2025-03-13","open":72851,"high":72851,"low":68472,"close":68472,"volume":90663,"rsi_14":45.62,"sma_20":71125.0,"sma_60":66568.33,"sma_120":73420.83},{"date":"2025-03-14","open":68173,"high":70562,"low":67676,"close":69766,"volume":72929,"rsi_14":45.62,"sma_20":71410.0,"sma_60":66680.0,"sma_120":73331.67},{"date":"2025-03-17","open":70363,"high":70562,"low":68173,"close":69268,"volume":44561,"rsi_14":35.99,"sma_20":71775.0,"sma_60":66746.67,"sma_120":73254.17},{"date":"2025-03-18","open":68671,"high":70263,"low":68273,"close":69168,"volume":39960,"rsi_14":38.24,"sma_20":71905.0,"sma_60":66800.0,"sma_120":73158.33},{"date":"2025-03-19","open":69467,"high":70562,"low":68770,"close":69467,"volume":29539,"rsi_14":35.63,"sma_20":72015.0,"sma_60":66843.33,"sma_120":73030.83},{"date":"2025-03-20","open":70761,"high":71358,"low":69666,"close":70562,"volume":47960,"rsi_14":40.15,"sma_20":71960.0,"sma_60":66896.67,"sma_120":72929.17},{"date":"2025-03-21","open":71159,"high":71358,"low":68173,"close":68671,"volume":52311,"rsi_14":45.41,"sma_20":71825.0,"sma_60":66993.33,"sma_120":72830.83},{"date":"2025-03-24","open":68571,"high":69268,"low":67277,"close":67576,"volume":31175,"rsi_14":45.81,"sma_20":71570.0,"sma_60":67045.0,"sma_120":72724.17},{"date":"2025-03-25","open":68074,"high":68770,"low":64590,"close":64590,"volume":53926,"rsi_14":33.48,"sma_20":70930.0,"sma_60":67080.0,"sma_120":72552.5},{"date":"2025-03-26","open":65088,"high":66979,"low":64491,"close":66083,"volume":47956,"rsi_14":40.89,"sma_20":70455.0,"sma_60":67163.33,"sma_120":72347.5},{"date":"2025-03-27","open":65685,"high":65984,"low":63794,"close":63993,"volume":33253,"rsi_14":38.49,"sma_20":69805.0,"sma_60":67193.33,"sma_120":72125.0},{"date":"2025-03-28","open":63993,"high":64192,"low":60709,"close":61207,"volume":54975,"rsi_14":25.21,"sma_20":69080.0,"sma_60":67185.0,"sma_120":71847.5},{"date":"2025-03-31","open":59316,"high":60112,"low":56230,"close":57126,"volume":113914,"rsi_14":23.98,"sma_20":68395.0,"sma_60":67141.67,"sma_120":71535.0},{"date":"2025-04-01","open":57126,"high":58719,"low":56330,"close":56828,"volume":68014,"rsi_14":18.1,"sma_20":67760.0,"sma_60":67103.33,"sma_120":71226.67},{"date":"2025-04-02","open":57226,"high":57922,"low":52449,"close":52747,"volume":87535,"rsi_14":17.36,"sma_20":66785.0,"sma_60":67016.67,"sma_120":70892.5},{"date":"2025-04-03","open":51254,"high":52648,"low":50359,"close":50856,"volume":82319,"rsi_14":11.69,"sma_20":65815.0,"sma_60":66900.0,"sma_120":70555.83},{"date":"2025-04-04","open":50160,"high":55136,"low":49960,"close":54439,"volume":99107,"rsi_14":23.3,"sma_20":65060.0,"sma_60":66788.33,"sma_120":70210.83},{"date":"2025-04-07","open":52250,"high":53245,"low":49712,"close":49960,"volume":67985,"rsi_14":20.12,"sma_20":63915.0,"sma_60":66570.0,"sma_120":69814.17},{"date":"2025-04-08","open":51155,"high":52648,"low":50757,"close":51453,"volume":45060,"rsi_14":22.99,"sma_20":62990.0,"sma_60":66383.33,"sma_120":69450.0},{"date":"2025-04-09","open":49463,"high":51752,"low":47522,"close":47970,"volume":90434,"rsi_14":18.38,"sma_20":61805.0,"sma_60":66090.0,"sma_120":69073.33},{"date":"2025-04-10","open":51652,"high":54240,"low":50558,"close":53842,"volume":97383,"rsi_14":31.33,"sma_20":61070.0,"sma_60":65881.67,"sma_120":68768.33},{"date":"2025-04-11","open":52747,"high":52847,"low":51055,"close":52548,"volume":72118,"rsi_14":31.17,"sma_20":60205.0,"sma_60":65683.33,"sma_120":68464.17},{"date":"2025-04-14","open":53046,"high":56529,"low":53046,"close":55733,"volume":71215,"rsi_14":38.96,"sma_20":59525.0,"sma_60":65545.0,"sma_120":68194.17},{"date":"2025-04-15","open":55036,"high":55832,"low":54738,"close":54837,"volume":46760,"rsi_14":35.77,"sma_20":58805.0,"sma_60":65333.33,"sma_120":67930.83},{"date":"2025-04-16","open":55733,"high":56728,"low":53643,"close":54041,"volume":49638,"rsi_14":36.98,"sma_20":58030.0,"sma_60":65121.67,"sma_120":67677.5},{"date":"2025-04-17","open":53742,"high":55136,"low":53543,"close":53842,"volume":28077,"rsi_14":39.66,"sma_20":57190.0,"sma_60":64880.0,"sma_120":67405.0},{"date":"2025-04-18","open":53941,"high":54240,"low":52747,"close":53742,"volume":35383,"rsi_14":44.65,"sma_20":56440.0,"sma_60":64650.0,"sma_120":67176.67},{"date":"2025-04-21","open":52946,"high":54539,"low":52747,"close":53344,"volume":28312,"rsi_14":44.51,"sma_20":55725.0,"sma_60":64338.33,"sma_120":66910.83},{"date":"2025-04-22","open":52349,"high":54240,"low":52349,"close":52747,"volume":24275,"rsi_14":50.0,"sma_20":55130.0,"sma_60":64088.33,"sma_120":66652.5},{"date":"2025-04-23","open":54041,"high":56728,"low":53842,"close":56131,"volume":56028,"rsi_14":58.86,"sma_20":54630.0,"sma_60":63893.33,"sma_120":66415.83},{"date":"2025-04-24","open":56728,"high":56728,"low":54539,"close":54937,"volume":41543,"rsi_14":50.91,"sma_20":54175.0,"sma_60":63705.0,"sma_120":66152.5},{"date":"2025-04-25","open":56230,"high":56230,"low":54837,"close":55335,"volume":34156,"rsi_14":61.54,"sma_20":53880.0,"sma_60":63516.67,"sma_120":65905.0},{"date":"2025-04-28","open":56230,"high":57524,"low":55136,"close":55335,"volume":43028,"rsi_14":58.9,"sma_20":53790.0,"sma_60":63346.67,"sma_120":65673.33},{"date":"2025-04-29","open":55534,"high":56031,"low":54638,"close":55136,"volume":24099,"rsi_14":69.35,"sma_20":53705.0,"sma_60":63253.33,"sma_120":65410.0},{"date":"2025-04-30","open":55136,"high":55335,"low":53245,"close":53643,"volume":38786,"rsi_14":49.3,"sma_20":53750.0,"sma_60":63120.0,"sma_120":65157.5},{"date":"2025-05-02","open":53643,"high":54539,"low":52349,"close":53941,"volume":29667,"rsi_14":55.3,"sma_20":53905.0,"sma_60":62946.67,"sma_120":64860.0},{"date":"2025-05-07","open":54638,"high":54937,"low":52747,"close":53444,"volume":28538,"rsi_14":39.05,"sma_20":53855.0,"sma_60":62795.0,"sma_120":64557.5},{"date":"2025-05-08","open":53444,"high":54539,"low":53245,"close":54340,"volume":24504,"rsi_14":47.62,"sma_20":54075.0,"sma_60":62648.33,"sma_120":64305.83},{"date":"2025-05-09","open":54439,"high":54638,"low":52050,"close":52747,"volume":43563,"rsi_14":44.25,"sma_20":54140.0,"sma_60":62475.0,"sma_120":64100.83},{"date":"2025-05-12","open":53245,"high":54738,"low":52747,"close":54638,"volume":39292,"rsi_14":53.08,"sma_20":54475.0,"sma_60":62345.0,"sma_120":63902.5},{"date":"2025-05-13","open":55036,"high":55434,"low":51354,"close":53145,"volume":45656,"rsi_14":47.92,"sma_20":54440.0,"sma_60":62211.67,"sma_120":63715.0},{"date":"2025-05-14","open":53742,"high":53742,"low":51752,"close":53543,"volume":36671,"rsi_14":50.69,"sma_20":54490.0,"sma_60":62035.0,"sma_120":63550.83},{"date":"2025-05-15","open":53643,"high":54539,"low":52747,"close":53444,"volume":34059,"rsi_14":52.52,"sma_20":54375.0,"sma_60":61891.67,"sma_120":63414.17},{"date":"2025-05-16","open":53245,"high":53344,"low":50458,"close":50856,"volume":59504,"rsi_14":29.77,"sma_20":54175.0,"sma_60":61628.33,"sma_120":63278.33},{"date":"2025-05-19","open":49761,"high":53145,"low":49761,"close":51354,"volume":59109,"rsi_14":35.48,"sma_20":54040.0,"sma_60":61361.67,"sma_120":63177.5},{"date":"2025-05-20","open":52250,"high":52250,"low":47273,"close":47373,"volume":120075,"rsi_14":25.0,"sma_20":53715.0,"sma_60":60955.0,"sma_120":63035.0},{"date":"2025-05-21","open":47721,"high":48269,"low":46129,"close":46477,"volume":77070,"rsi_14":23.67,"sma_20":53350.0,"sma_60":60538.33,"sma_120":62880.0},{"date":"2025-05-22","open":46029,"high":46776,"low":44686,"close":45781,"volume":69892,"rsi_14":22.99,"sma_20":52970.0,"sma_60":60088.33,"sma_120":62720.0},{"date":"2025-05-23","open":46079,"high":46228,"low":44188,"close":44736,"volume":58263,"rsi_14":23.6,"sma_20":52567.5,"sma_60":59542.5,"sma_120":62550.42},{"date":"2025-05-26","open":44835,"high":46776,"low":44636,"close":45382,"volume":58628,"rsi_14":25.14,"sma_20":52027.5,"sma_60":59037.5,"sma_120":62382.08},{"date":"2025-05-27","open":44935,"high":45382,"low":43939,"close":44188,"volume":50099,"rsi_14":24.17,"sma_20":51487.5,"sma_60":58489.17,"sma_120":62146.25},{"date":"2025-05-28","open":44785,"high":48766,"low":44288,"close":48567,"volume":116169,"rsi_14":36.51,"sma_20":51147.5,"sma_60":58035.83,"sma_120":61955.42},{"date":"2025-05-29","open":48169,"high":49264,"low":46676,"close":49015,"volume":69773,"rsi_14":40.79,"sma_20":50830.0,"sma_60":57671.67,"sma_120":61789.17},{"date":"2025-05-30","open":48517,"high":50060,"low":47622,"close":48368,"volume":57271,"rsi_14":33.51,"sma_20":50490.0,"sma_60":57318.33,"sma_120":61607.5},{"date":"2025-06-02","open":49513,"high":50458,"low":48269,"close":48766,"volume":42811,"rsi_14":37.78,"sma_20":50245.0,"sma_60":56926.67,"sma_120":61454.17},{"date":"2025-06-04","open":49662,"high":51254,"low":49562,"close":49960,"volume":53010,"rsi_14":40.43,"sma_20":50045.0,"sma_60":56588.33,"sma_120":61304.17},{"date":"2025-06-05","open":50060,"high":52150,"low":49761,"close":51752,"volume":67900,"rsi_14":45.85,"sma_20":49960.0,"sma_60":56291.67,"sma_120":61166.67},{"date":"2025-06-09","open":51553,"high":51752,"low":49960,"close":50359,"volume":45721,"rsi_14":48.7,"sma_20":49760.0,"sma_60":55916.67,"sma_120":61039.17},{"date":"2025-06-10","open":50657,"high":51354,"low":49861,"close":50558,"volume":37375,"rsi_14":47.89,"sma_20":49650.0,"sma_60":55593.33,"sma_120":60930.83},{"date":"2025-06-11","open":50558,"high":51951,"low":50558,"close":50856,"volume":40856,"rsi_14":61.44,"sma_20":49460.0,"sma_60":55246.67,"sma_120":60826.67},{"date":"2025-06-12","open":50359,"high":52648,"low":50359,"close":50657,"volume":80520,"rsi_14":64.38,"sma_20":49335.0,"sma_60":54948.33,"sma_120":60758.33},{"date":"2025-06-13","open":50458,"high":51752,"low":48119,"close":48766,"volume":74899,"rsi_14":59.49,"sma_20":49095.0,"sma_60":54596.67,"sma_120":60638.33},{"date":"2025-06-16","open":49214,"high":49214,"low":47224,"close":47273,"volume":58207,"rsi_14":57.85,"sma_20":48785.0,"sma_60":54228.33,"sma_120":60487.5},{"date":"2025-06-17","open":47323,"high":49164,"low":46826,"close":47671,"volume":57698,"rsi_14":57.19,"sma_20":48625.0,"sma_60":53868.33,"sma_120":60334.17},{"date":"2025-06-18","open":47174,"high":48617,"low":47124,"close":47920,"volume":36682,"rsi_14":62.46,"sma_20":48452.5,"sma_60":53507.5,"sma_120":60175.42},{"date":"2025-06-19","open":48766,"high":48766,"low":47472,"close":48219,"volume":37130,"rsi_14":48.4,"sma_20":48495.0,"sma_60":53133.33,"sma_120":60015.0},{"date":"2025-06-20","open":48119,"high":51254,"low":47423,"close":50856,"volume":125476,"rsi_14":57.03,"sma_20":48715.0,"sma_60":52835.0,"sma_120":59914.17},{"date":"2025-06-23","open":50259,"high":50259,"low":48418,"close":49214,"volume":60697,"rsi_14":53.0,"sma_20":48887.5,"sma_60":52527.5,"sma_120":59786.25},{"date":"2025-06-24","open":50259,"high":52050,"low":50060,"close":51951,"volume":88604,"rsi_14":59.7,"sma_20":49250.0,"sma_60":52315.83,"sma_120":59697.92},{"date":"2025-06-25","open":52050,"high":52449,"low":50757,"close":51453,"volume":36583,"rsi_14":54.75,"sma_20":49555.0,"sma_60":52070.83,"sma_120":59617.08},{"date":"2025-06-26","open":51851,"high":52150,"low":50160,"close":50458,"volume":40290,"rsi_14":45.67,"sma_20":49870.0,"sma_60":51844.17,"sma_120":59518.75},{"date":"2025-06-27","open":50259,"high":50458,"low":48567,"close":48866,"volume":59089,"rsi_14":45.07,"sma_20":49885.0,"sma_60":51637.5,"sma_120":59411.25},{"date":"2025-06-30","open":49513,"high":50359,"low":48169,"close":49861,"volume":91811,"rsi_14":47.81,"sma_20":49927.5,"sma_60":51515.83,"sma_120":59328.75},{"date":"2025-07-01","open":49463,"high":50657,"low":49115,"close":49861,"volume":50478,"rsi_14":46.82,"sma_20":50002.5,"sma_60":51399.17,"sma_120":59251.25},{"date":"2025-07-02","open":49463,"high":50160,"low":48617,"close":50060,"volume":33623,"rsi_14":48.09,"sma_20":50067.5,"sma_60":51354.17,"sma_120":59185.42},{"date":"2025-07-03","open":50558,"high":54041,"low":50160,"close":53046,"volume":118140,"rsi_14":62.8,"sma_20":50222.5,"sma_60":51390.83,"sma_120":59145.42},{"date":"2025-07-04","open":52250,"high":52847,"low":51254,"close":52150,"volume":37236,"rsi_14":65.12,"sma_20":50242.5,"sma_60":51352.5,"sma_120":59070.42},{"date":"2025-07-07","open":52946,"high":53046,"low":49562,"close":49861,"volume":63365,"rsi_14":56.08,"sma_20":50217.5,"sma_60":51350.83,"sma_120":58960.42},{"date":"2025-07-08","open":49861,"high":50757,"low":47871,"close":49015,"volume":59174,"rsi_14":52.94,"sma_20":50140.0,"sma_60":51310.0,"sma_120":58846.67},{"date":"2025-07-09","open":49115,"high":49761,"low":48269,"close":48816,"volume":49652,"rsi_14":51.61,"sma_20":50037.5,"sma_60":51324.17,"sma_120":58707.08},{"date":"2025-07-10","open":48866,"high":49065,"low":47373,"close":48070,"volume":91404,"rsi_14":41.62,"sma_20":49907.5,"sma_60":51227.5,"sma_120":58554.58},{"date":"2025-07-11","open":48269,"high":50060,"low":48269,"close":49463,"volume":94924,"rsi_14":50.76,"sma_20":49942.5,"sma_60":51175.83,"sma_120":58429.58},{"date":"2025-07-14","open":49513,"high":49861,"low":48716,"close":49413,"volume":33539,"rsi_14":40.73,"sma_20":50050.0,"sma_60":51070.0,"sma_120":58307.5},{"date":"2025-07-15","open":49612,"high":49612,"low":48866,"close":49363,"volume":29725,"rsi_14":42.11,"sma_20":50135.0,"sma_60":50978.33,"sma_120":58155.83},{"date":"2025-07-16","open":49065,"high":49662,"low":48119,"close":48318,"volume":50184,"rsi_14":41.95,"sma_20":50155.0,"sma_60":50882.5,"sma_120":58002.08},{"date":"2025-07-17","open":48468,"high":49164,"low":47721,"close":49065,"volume":38103,"rsi_14":50.8,"sma_20":50197.5,"sma_60":50802.5,"sma_120":57841.25},{"date":"2025-07-18","open":49413,"high":52150,"low":49413,"close":51851,"volume":164245,"rsi_14":56.99,"sma_20":50247.5,"sma_60":50770.83,"sma_120":57710.42},{"date":"2025-07-21","open":51851,"high":54439,"low":51652,"close":54340,"volume":112252,"rsi_14":63.39,"sma_20":50505.0,"sma_60":50787.5,"sma_120":57562.92},{"date":"2025-07-22","open":54837,"high":54837,"low":51951,"close":52548,"volume":72567,"rsi_14":56.79,"sma_20":50535.0,"sma_60":50784.17,"sma_120":57436.25},{"date":"2025-07-23","open":53742,"high":54041,"low":51155,"close":52648,"volume":52311,"rsi_14":48.71,"sma_20":50595.0,"sma_60":50725.83,"sma_120":57309.58},{"date":"2025-07-24","open":52747,"high":54041,"low":52250,"close":53742,"volume":73983,"rsi_14":55.1,"sma_20":50760.0,"sma_60":50705.83,"sma_120":57205.42},{"date":"2025-07-25","open":53444,"high":53941,"low":52349,"close":53344,"volume":37776,"rsi_14":62.68,"sma_20":50985.0,"sma_60":50672.5,"sma_120":57094.58},{"date":"2025-07-28","open":54140,"high":54638,"low":52449,"close":54140,"volume":49218,"rsi_14":68.73,"sma_20":51200.0,"sma_60":50652.5,"sma_120":56999.58},{"date":"2025-07-29","open":53444,"high":54439,"low":52449,"close":54340,"volume":37883,"rsi_14":70.18,"sma_20":51425.0,"sma_60":50639.17,"sma_120":56946.25},{"date":"2025-07-30","open":53842,"high":55534,"low":53543,"close":54539,"volume":72494,"rsi_14":74.62,"sma_20":51650.0,"sma_60":50654.17,"sma_120":56887.08},{"date":"2025-07-31","open":55633,"high":55633,"low":52747,"close":53742,"volume":86862,"rsi_14":67.06,"sma_20":51685.0,"sma_60":50650.83,"sma_120":56798.75},{"date":"2025-08-01","open":52648,"high":53344,"low":51055,"close":52050,"volume":61277,"rsi_14":59.3,"sma_20":51680.0,"sma_60":50627.5,"sma_120":56711.25},{"date":"2025-08-04","open":52150,"high":53344,"low":51254,"close":52946,"volume":31657,"rsi_14":61.92,"sma_20":51835.0,"sma_60":50604.17,"sma_120":56626.25},{"date":"2025-08-05","open":53245,"high":55932,"low":53145,"close":55633,"volume":112224,"rsi_14":71.94,"sma_20":52167.5,"sma_60":50652.5,"sma_120":56563.75},{"date":"2025-08-06","open":55136,"high":56728,"low":55036,"close":56031,"volume":48514,"rsi_14":71.34,"sma_20":52530.0,"sma_60":50675.83,"sma_120":56510.42},{"date":"2025-08-07","open":56728,"high":56728,"low":55036,"close":55434,"volume":36634,"rsi_14":62.68,"sma_20":52900.0,"sma_60":50714.17,"sma_120":56462.92},{"date":"2025-08-08","open":55733,"high":56529,"low":54937,"close":55534,"volume":47913,"rsi_14":55.08,"sma_20":53205.0,"sma_60":50747.5,"sma_120":56391.25},{"date":"2025-08-11","open":56828,"high":59515,"low":55832,"close":58918,"volume":129757,"rsi_14":73.88,"sma_20":53682.5,"sma_60":50839.17,"sma_120":56365.42},{"date":"2025-08-12","open":58221,"high":59515,"low":57126,"close":57126,"volume":63163,"rsi_14":64.9,"sma_20":54072.5,"sma_60":50944.17,"sma_120":56286.25},{"date":"2025-08-13","open":58719,"high":59017,"low":57126,"close":58221,"volume":47192,"rsi_14":64.9,"sma_20":54570.0,"sma_60":51059.17,"sma_120":56210.42},{"date":"2025-08-14","open":58519,"high":59614,"low":57723,"close":58519,"volume":66282,"rsi_14":67.33,"sma_20":55045.0,"sma_60":51245.83,"sma_120":56100.42},{"date":"2025-08-18","open":58221,"high":58221,"low":55832,"close":56230,"volume":59488,"rsi_14":56.36,"sma_20":55265.0,"sma_60":51409.17,"sma_120":55973.75},{"date":"2025-08-19","open":56629,"high":57425,"low":55932,"close":56728,"volume":34895,"rsi_14":57.14,"sma_20":55385.0,"sma_60":51592.5,"sma_120":55840.42},{"date":"2025-08-20","open":55633,"high":57624,"low":55136,"close":56828,"volume":44956,"rsi_14":56.89,"sma_20":55600.0,"sma_60":51795.0,"sma_120":55668.75},{"date":"2025-08-21","open":56629,"high":57027,"low":55832,"close":56330,"volume":30548,"rsi_14":57.93,"sma_20":55785.0,"sma_60":51978.33,"sma_120":55507.92},{"date":"2025-08-22","open":56031,"high":56728,"low":55434,"close":56131,"volume":31539,"rsi_14":63.76,"sma_20":55905.0,"sma_60":52178.33,"sma_120":55333.75},{"date":"2025-08-25","open":56629,"high":57524,"low":56429,"close":56828,"volume":34902,"rsi_14":63.27,"sma_20":56080.0,"sma_60":52316.67,"sma_120":55176.25},{"date":"2025-08-26","open":56330,"high":57524,"low":55932,"close":55932,"volume":28379,"rsi_14":51.16,"sma_20":56170.0,"sma_60":52432.5,"sma_120":55052.08},{"date":"2025-08-27","open":56230,"high":56330,"low":54738,"close":55136,"volume":51073,"rsi_14":46.62,"sma_20":56210.0,"sma_60":52545.83,"sma_120":54932.08},{"date":"2025-08-28","open":54937,"high":55335,"low":53145,"close":53444,"volume":51262,"rsi_14":43.06,"sma_20":56155.0,"sma_60":52624.17,"sma_120":54775.42},{"date":"2025-08-29","open":53643,"high":54041,"low":52050,"close":52250,"volume":56033,"rsi_14":39.35,"sma_20":56080.0,"sma_60":52662.5,"sma_120":54625.42},{"date":"2025-09-01","open":51951,"high":52648,"low":51254,"close":51951,"volume":45417,"rsi_14":21.77,"sma_20":56075.0,"sma_60":52665.83,"sma_120":54478.75},{"date":"2025-09-02","open":52250,"high":52449,"low":51254,"close":51553,"volume":34120,"rsi_14":24.55,"sma_20":56005.0,"sma_60":52685.83,"sma_120":54301.25},{"date":"2025-09-03","open":51354,"high":51851,"low":51055,"close":51254,"volume":27525,"rsi_14":15.69,"sma_20":55785.0,"sma_60":52697.5,"sma_120":54145.42},{"date":"2025-09-04","open":52150,"high":52946,"low":51155,"close":52747,"volume":47609,"rsi_14":24.56,"sma_20":55620.0,"sma_60":52729.17,"sma_120":53987.92},{"date":"2025-09-05","open":53344,"high":53742,"low":52548,"close":53145,"volume":26638,"rsi_14":33.68,"sma_20":55505.0,"sma_60":52770.83,"sma_120":53859.58},{"date":"2025-09-08","open":52449,"high":55434,"low":52150,"close":54539,"volume":55394,"rsi_14":39.42,"sma_20":55455.0,"sma_60":52867.5,"sma_120":53732.08},{"date":"2025-09-09","open":54439,"high":55136,"low":53742,"close":54539,"volume":30625,"rsi_14":38.83,"sma_20":55235.0,"sma_60":52989.17,"sma_120":53608.75},{"date":"2025-09-10","open":54140,"high":54539,"low":53245,"close":53543,"volume":38172,"rsi_14":37.04,"sma_20":55055.0,"sma_60":53087.5,"sma_120":53477.92},{"date":"2025-09-11","open":53643,"high":54140,"low":53145,"close":53842,"volume":34131,"rsi_14":39.45,"sma_20":54835.0,"sma_60":53186.67,"sma_120":53347.08},{"date":"2025-09-12","open":54539,"high":57027,"low":52449,"close":53245,"volume":341988,"rsi_14":33.33,"sma_20":54570.0,"sma_60":53270.83,"sma_120":53202.08},{"date":"2025-09-15","open":53444,"high":54041,"low":49662,"close":49761,"volume":356282,"rsi_14":26.87,"sma_20":54245.0,"sma_60":53252.5,"sma_120":53043.75},{"date":"2025-09-16","open":50458,"high":50558,"low":47970,"close":48418,"volume":344856,"rsi_14":25.81,"sma_20":53827.5,"sma_60":53239.17,"sma_120":52883.33},{"date":"2025-09-17","open":49065,"high":49463,"low":48368,"close":48866,"volume":72894,"rsi_14":31.89,"sma_20":53427.5,"sma_60":53187.5,"sma_120":52751.67},{"date":"2025-09-18","open":48523,"high":49163,"low":47982,"close":49015,"volume":79081,"rsi_14":38.93,"sma_20":53087.5,"sma_60":53155.83,"sma_120":52613.33},{"date":"2025-09-19","open":50200,"high":50400,"low":48850,"close":49050,"volume":73389,"rsi_14":37.55,"sma_20":52720.0,"sma_60":53128.33,"sma_120":52486.25},{"date":"2025-09-22","open":49015,"high":49612,"low":48269,"close":48368,"volume":63368,"rsi_14":37.4,"sma_20":52295.0,"sma_60":53120.0,"sma_120":52378.75},{"date":"2025-09-23","open":48517,"high":48667,"low":48169,"close":48468,"volume":44907,"rsi_14":38.8,"sma_20":51920.0,"sma_60":53096.67,"sma_120":52306.25},{"date":"2025-09-24","open":49065,"high":49115,"low":47224,"close":47423,"volume":74641,"rsi_14":27.8,"sma_20":51532.5,"sma_60":53055.83,"sma_120":52227.5},{"date":"2025-09-25","open":47423,"high":48169,"low":47323,"close":47871,"volume":40188,"rsi_14":28.1,"sma_20":51252.5,"sma_60":53019.17,"sma_120":52186.67},{"date":"2025-09-26","open":47821,"high":47821,"low":46079,"close":46228,"volume":72677,"rsi_14":16.19,"sma_20":50950.0,"sma_60":52905.0,"sma_120":52147.92},{"date":"2025-09-29","open":46278,"high":46776,"low":45880,"close":46427,"volume":25457,"rsi_14":17.53,"sma_20":50672.5,"sma_60":52809.17,"sma_120":52080.83},{"date":"2025-09-30","open":46427,"high":46427,"low":45084,"close":45084,"volume":83935,"rsi_14":17.05,"sma_20":50347.5,"sma_60":52729.17,"sma_120":52040.0},{"date":"2025-10-01","open":45532,"high":46129,"low":45084,"close":45880,"volume":35345,"rsi_14":20.15,"sma_20":50077.5,"sma_60":52676.67,"sma_120":51993.33},{"date":"2025-10-02","open":45830,"high":47074,"low":45830,"close":45980,"volume":51317,"rsi_14":21.71,"sma_20":49737.5,"sma_60":52629.17,"sma_120":51976.67},{"date":"2025-10-10","open":46328,"high":46328,"low":44885,"close":45631,"volume":54790,"rsi_14":28.72,"sma_20":49360.0,"sma_60":52588.33,"sma_120":51907.92},{"date":"2025-10-13","open":45183,"high":47124,"low":44387,"close":46427,"volume":72341,"rsi_14":39.13,"sma_20":48952.5,"sma_60":52537.5,"sma_120":51856.67},{"date":"2025-10-14","open":47074,"high":48716,"low":46577,"close":47920,"volume":170245,"rsi_14":45.37,"sma_20":48620.0,"sma_60":52512.5,"sma_120":51791.25},{"date":"2025-10-15","open":48567,"high":48716,"low":47522,"close":48119,"volume":57280,"rsi_14":42.56,"sma_20":48347.5,"sma_60":52491.67,"sma_120":51735.0},{"date":"2025-10-16","open":48368,"high":51851,"low":48169,"close":51752,"volume":205642,"rsi_14":61.66,"sma_20":48242.5,"sma_60":52549.17,"sma_120":51715.83},{"date":"2025-10-17","open":51752,"high":56330,"low":50856,"close":54439,"volume":339360,"rsi_14":70.47,"sma_20":48302.5,"sma_60":52639.17,"sma_120":51720.83},{"date":"2025-10-20","open":55335,"high":57524,"low":54439,"close":56927,"volume":268792,"rsi_14":74.57,"sma_20":48662.5,"sma_60":52724.17,"sma_120":51747.5},{"date":"2025-10-21","open":55733,"high":65685,"low":55733,"close":63496,"volume":600769,"rsi_14":85.34,"sma_20":49420.0,"sma_60":52877.5,"sma_120":51832.5},{"date":"2025-10-22","open":63595,"high":64491,"low":61903,"close":64093,"volume":192157,"rsi_14":85.43,"sma_20":50185.0,"sma_60":53070.83,"sma_120":51927.5},{"date":"2025-10-23","open":63297,"high":64690,"low":62301,"close":62401,"volume":97024,"rsi_14":85.25,"sma_20":50830.0,"sma_60":53234.17,"sma_120":51980.0},{"date":"2025-10-24","open":62898,"high":66780,"low":62799,"close":66183,"volume":214087,"rsi_14":87.24,"sma_20":51702.5,"sma_60":53442.5,"sma_120":52074.17},{"date":"2025-10-27","open":71656,"high":72055,"low":67676,"close":70462,"volume":257684,"rsi_14":93.07,"sma_20":52812.5,"sma_60":53729.17,"sma_120":52200.83},{"date":"2025-10-28","open":69666,"high":73647,"low":68870,"close":72652,"volume":172520,"rsi_14":93.39,"sma_20":54027.5,"sma_60":54039.17,"sma_120":52345.83},{"date":"2025-10-29","open":72652,"high":72652,"low":70164,"close":71059,"volume":110802,"rsi_14":88.77,"sma_20":55215.0,"sma_60":54319.17,"sma_120":52479.17},{"date":"2025-10-30","open":70661,"high":72154,"low":66780,"close":67974,"volume":135587,"rsi_14":81.84,"sma_20":56225.0,"sma_60":54544.17,"sma_120":52599.17},{"date":"2025-10-31","open":65486,"high":67974,"low":65287,"close":65586,"volume":105638,"rsi_14":76.12,"sma_20":57197.5,"sma_60":54742.5,"sma_120":52696.67},{"date":"2025-11-03","open":66979,"high":67277,"low":65187,"close":66282,"volume":79687,"rsi_14":75.59,"sma_20":58195.0,"sma_60":54980.83,"sma_120":52804.17},{"date":"2025-11-04","open":68969,"high":69467,"low":65984,"close":66481,"volume":102828,"rsi_14":75.59,"sma_20":59270.0,"sma_60":55207.5,"sma_120":52905.83},{"date":"2025-11-05","open":64789,"high":66183,"low":61903,"close":64590,"volume":107650,"rsi_14":68.8,"sma_20":60210.0,"sma_60":55357.5,"sma_120":53005.0},{"date":"2025-11-06","open":65785,"high":66979,"low":64292,"close":64590,"volume":74745,"rsi_14":66.14,"sma_20":61145.0,"sma_60":55500.83,"sma_120":53088.33},{"date":"2025-11-07","open":62401,"high":64192,"low":59714,"close":61207,"volume":101458,"rsi_14":56.62,"sma_20":61927.5,"sma_60":55597.5,"sma_120":53155.83},{"date":"2025-11-10","open":62301,"high":64192,"low":61406,"close":64093,"volume":61745,"rsi_14":51.04,"sma_20":62815.0,"sma_60":55740.83,"sma_120":53244.17},{"date":"2025-11-11","open":66183,"high":66282,"low":61704,"close":62600,"volume":97258,"rsi_14":47.47,"sma_20":63552.5,"sma_60":55802.5,"sma_120":53320.83},{"date":"2025-11-12","open":63894,"high":64590,"low":62699,"close":63496,"volume":46803,"rsi_14":51.9,"sma_20":64325.0,"sma_60":55909.17,"sma_120":53426.67},{"date":"2025-11-13","open":63496,"high":65685,"low":62699,"close":64889,"volume":53215,"rsi_14":47.55,"sma_20":64985.0,"sma_60":56020.83,"sma_120":53540.0},{"date":"2025-11-14","open":64889,"high":64889,"low":61406,"close":61903,"volume":59048,"rsi_14":32.94,"sma_20":65360.0,"sma_60":56077.5,"sma_120":53661.67},{"date":"2025-11-17","open":62898,"high":63396,"low":60410,"close":61207,"volume":106695,"rsi_14":25.74,"sma_20":65575.0,"sma_60":56160.83,"sma_120":53785.0},{"date":"2025-11-18","open":61605,"high":62998,"low":57823,"close":58121,"volume":111019,"rsi_14":24.21,"sma_20":65305.0,"sma_60":56184.17,"sma_120":53888.33},{"date":"2025-11-19","open":58121,"high":58619,"low":56131,"close":56728,"volume":62041,"rsi_14":25.96,"sma_20":64935.0,"sma_60":56182.5,"sma_120":53988.75},{"date":"2025-11-20","open":57226,"high":58519,"low":56230,"close":56828,"volume":80055,"rsi_14":29.25,"sma_20":64655.0,"sma_60":56190.83,"sma_120":54084.58},{"date":"2025-11-21","open":54439,"high":55136,"low":53245,"close":54041,"volume":72607,"rsi_14":23.61,"sma_20":64045.0,"sma_60":56155.83,"sma_120":54167.08},{"date":"2025-11-24","open":54638,"high":54638,"low":49761,"close":50160,"volume":396237,"rsi_14":19.63,"sma_20":63025.0,"sma_60":56044.17,"sma_120":54180.42},{"date":"2025-11-25","open":51453,"high":51652,"low":48965,"close":49413,"volume":83458,"rsi_14":20.5,"sma_20":61857.5,"sma_60":55935.0,"sma_120":54183.75},{"date":"2025-11-26","open":50160,"high":52946,"low":49861,"close":52648,"volume":86500,"rsi_14":29.38,"sma_20":60932.5,"sma_60":55893.33,"sma_120":54219.58},{"date":"2025-11-27","open":54140,"high":54539,"low":52747,"close":53046,"volume":39151,"rsi_14":34.29,"sma_20":60182.5,"sma_60":55886.67,"sma_120":54255.42},{"date":"2025-11-28","open":54439,"high":55136,"low":51553,"close":54340,"volume":69833,"rsi_14":30.0,"sma_20":59617.5,"sma_60":55921.67,"sma_120":54292.08},{"date":"2025-12-01","open":55733,"high":57624,"low":54837,"close":56429,"volume":75490,"rsi_14":37.65,"sma_20":59122.5,"sma_60":55996.67,"sma_120":54331.25},{"date":"2025-12-02","open":56927,"high":58022,"low":55633,"close":57027,"volume":58296,"rsi_14":36.9,"sma_20":58647.5,"sma_60":56088.33,"sma_120":54387.08},{"date":"2025-12-03","open":57226,"high":57425,"low":55633,"close":57027,"volume":36561,"rsi_14":33.12,"sma_20":58267.5,"sma_60":56185.0,"sma_120":54441.25},{"date":"2025-12-04","open":57126,"high":57723,"low":55534,"close":56031,"volume":43588,"rsi_14":36.21,"sma_20":57837.5,"sma_60":56240.0,"sma_120":54484.58},{"date":"2025-12-05","open":54837,"high":57325,"low":54837,"close":56728,"volume":47775,"rsi_14":39.49,"sma_20":57612.5,"sma_60":56300.0,"sma_120":54535.42},{"date":"2025-12-08","open":58519,"high":60908,"low":57823,"close":60709,"volume":140804,"rsi_14":55.83,"sma_20":57442.5,"sma_60":56403.33,"sma_120":54635.42},{"date":"2025-12-09","open":59714,"high":61306,"low":59017,"close":60112,"volume":77413,"rsi_14":57.91,"sma_20":57317.5,"sma_60":56496.67,"sma_120":54742.92},{"date":"2025-12-10","open":61207,"high":61704,"low":59017,"close":60012,"volume":66549,"rsi_14":57.44,"sma_20":57142.5,"sma_60":56605.0,"sma_120":54846.25},{"date":"2025-12-11","open":61207,"high":61207,"low":58320,"close":59216,"volume":84644,"rsi_14":63.33,"sma_20":56857.5,"sma_60":56695.0,"sma_120":54940.83},{"date":"2025-12-12","open":59813,"high":60012,"low":58719,"close":59415,"volume":50658,"rsi_14":79.43,"sma_20":56732.5,"sma_60":56798.33,"sma_120":55034.58},{"date":"2025-12-15","open":57922,"high":60311,"low":57823,"close":59515,"volume":46473,"rsi_14":83.5,"sma_20":56647.5,"sma_60":56961.67,"sma_120":55107.08},{"date":"2025-12-16","open":59614,"high":59714,"low":55534,"close":56629,"volume":87764,"rsi_14":63.51,"sma_20":56572.5,"sma_60":57099.17,"sma_120":55169.17},{"date":"2025-12-17","open":56629,"high":57226,"low":55633,"close":55832,"volume":36419,"rsi_14":59.21,"sma_20":56527.5,"sma_60":57215.83,"sma_120":55201.67},{"date":"2025-12-18","open":55235,"high":55235,"low":52747,"close":52747,"volume":68540,"rsi_14":45.29,"sma_20":56322.5,"sma_60":57269.17,"sma_120":55212.5},{"date":"2025-12-19","open":53145,"high":53842,"low":50558,"close":52349,"volume":110683,"rsi_14":36.6,"sma_20":56237.5,"sma_60":57328.33,"sma_120":55228.33},{"date":"2025-12-22","open":53245,"high":53543,"low":52150,"close":53046,"volume":47413,"rsi_14":37.01,"sma_20":56382.5,"sma_60":57406.67,"sma_120":55263.33},{"date":"2025-12-23","open":53344,"high":53444,"low":52250,"close":52648,"volume":41170,"rsi_14":36.08,"sma_20":56545.0,"sma_60":57476.67,"sma_120":55286.67},{"date":"2025-12-24","open":52747,"high":53444,"low":52349,"close":52747,"volume":27397,"rsi_14":38.93,"sma_20":56550.0,"sma_60":57565.83,"sma_120":55310.83},{"date":"2025-12-26","open":53145,"high":53344,"low":51652,"close":52150,"volume":36521,"rsi_14":34.46,"sma_20":56505.0,"sma_60":57637.5,"sma_120":55328.33},{"date":"2025-12-29","open":50900,"high":52200,"low":50700,"close":51000,"volume":71867,"rsi_14":9.02,"sma_20":56325.0,"sma_60":57713.33,"sma_120":55309.17},{"date":"2025-12-30","open":50400,"high":50500,"low":49750,"close":49950,"volume":72929,"rsi_14":8.7,"sma_20":55987.5,"sma_60":57768.33,"sma_120":55288.75},{"date":"2026-01-02","open":49950,"high":50000,"low":47500,"close":47750,"volume":105148,"rsi_14":7.46,"sma_20":55510.0,"sma_60":57809.17,"sma_120":55269.17},{"date":"2026-01-05","open":47750,"high":49750,"low":47750,"close":49200,"volume":75905,"rsi_14":16.56,"sma_20":55105.0,"sma_60":57860.83,"sma_120":55268.75},{"date":"2026-01-06","open":50300,"high":51400,"low":49400,"close":50400,"volume":62170,"rsi_14":21.65,"sma_20":54810.0,"sma_60":57930.83,"sma_120":55280.0},{"date":"2026-01-07","open":50400,"high":50500,"low":48500,"close":48600,"volume":69336,"rsi_14":19.06,"sma_20":54390.0,"sma_60":57976.67,"sma_120":55282.5},{"date":"2026-01-08","open":48650,"high":49300,"low":47650,"close":47650,"volume":51204,"rsi_14":21.36,"sma_20":53722.5,"sma_60":57993.33,"sma_120":55265.42},{"date":"2026-01-09","open":47850,"high":48450,"low":47000,"close":47450,"volume":36245,"rsi_14":22.19,"sma_20":53075.0,"sma_60":57981.67,"sma_120":55247.08},{"date":"2026-01-12","open":47500,"high":49300,"low":47450,"close":49050,"volume":61128,"rsi_14":35.94,"sma_20":52512.5,"sma_60":57993.33,"sma_120":55242.5},{"date":"2026-01-13","open":49500,"high":50800,"low":48550,"close":50400,"volume":80485,"rsi_14":42.67,"sma_20":52057.5,"sma_60":57966.67,"sma_120":55257.92},{"date":"2026-01-14","open":50300,"high":50300,"low":48800,"close":49000,"volume":68901,"rsi_14":36.31,"sma_20":51522.5,"sma_60":57871.67,"sma_120":55255.42},{"date":"2026-01-15","open":49100,"high":50000,"low":48550,"close":49900,"volume":56858,"rsi_14":40.74,"sma_20":51027.5,"sma_60":57750.0,"sma_120":55237.08},{"date":"2026-01-16","open":49700,"high":50500,"low":48400,"close":48600,"volume":72368,"rsi_14":37.36,"sma_20":50612.5,"sma_60":57496.67,"sma_120":55187.08},{"date":"2026-01-19","open":48200,"high":50900,"low":48100,"close":50400,"volume":115736,"rsi_14":48.26,"sma_20":50107.5,"sma_60":57028.33,"sma_120":55167.08},{"date":"2026-01-20","open":51000,"high":52000,"low":49800,"close":51500,"volume":128180,"rsi_14":54.49,"sma_20":50052.5,"sma_60":56778.33,"sma_120":55155.42},{"date":"2026-01-21","open":50900,"high":50900,"low":49500,"close":50500,"volume":84773,"rsi_14":58.57,"sma_20":49912.5,"sma_60":56440.0,"sma_120":55126.25},{"date":"2026-01-22","open":51100,"high":56000,"low":51000,"close":55600,"volume":275713,"rsi_14":66.24,"sma_20":50047.5,"sma_60":56150.0,"sma_120":55142.92},{"date":"2026-01-23","open":59400,"high":59400,"low":54300,"close":57300,"volume":253969,"rsi_14":67.08,"sma_20":50262.5,"sma_60":55915.0,"sma_120":55167.08},{"date":"2026-01-26","open":62000,"high":67400,"low":61700,"close":67300,"volume":630569,"rsi_14":82.92,"sma_20":51007.5,"sma_60":55898.33,"sma_120":55272.92},{"date":"2026-01-27","open":65100,"high":68000,"low":64300,"close":67300,"volume":222419,"rsi_14":85.79,"sma_20":51822.5,"sma_60":55921.67,"sma_120":55377.08},{"date":"2026-01-28","open":68900,"high":72000,"low":67900,"close":71800,"volume":319542,"rsi_14":88.35,"sma_20":52915.0,"sma_60":56008.33,"sma_120":55525.42},{"date":"2026-01-29","open":74300,"high":75500,"low":66900,"close":72500,"volume":353005,"rsi_14":88.01,"sma_20":54152.5,"sma_60":56103.33,"sma_120":55693.75},{"date":"2026-01-30","open":72700,"high":72800,"low":69000,"close":69100,"volume":257452,"rsi_14":78.42,"sma_20":55147.5,"sma_60":56173.33,"sma_120":55826.25},{"date":"2026-02-02","open":67500,"high":72000,"low":66300,"close":67300,"volume":230646,"rsi_14":77.48,"sma_20":55992.5,"sma_60":56213.33,"sma_120":55921.25},{"date":"2026-02-03","open":69600,"high":71400,"low":66800,"close":70900,"volume":174345,"rsi_14":79.17,"sma_20":57107.5,"sma_60":56370.0,"sma_120":56042.92},{"date":"2026-02-04","open":70200,"high":72600,"low":68600,"close":70700,"volume":154848,"rsi_14":81.66,"sma_20":58260.0,"sma_60":56738.33,"sma_120":56167.92},{"date":"2026-02-05","open":69300,"high":72000,"low":67600,"close":68300,"volume":116763,"rsi_14":76.41,"sma_20":59302.5,"sma_60":56803.33,"sma_120":56272.08},{"date":"2026-02-06","open":64400,"high":66000,"low":63400,"close":64100,"volume":132481,"rsi_14":67.25,"sma_20":60055.0,"sma_60":56823.33,"sma_120":56312.92},{"date":"2026-02-09","open":66000,"high":75000,"low":65100,"close":73500,"volume":446440,"rsi_14":72.92,"sma_20":61210.0,"sma_60":56985.0,"sma_120":56447.08},{"date":"2026-02-10","open":75800,"high":77000,"low":72800,"close":72800,"volume":275993,"rsi_14":73.38,"sma_20":62400.0,"sma_60":57111.67,"sma_120":56566.25},{"date":"2026-02-11","open":72700,"high":72700,"low":69800,"close":70100,"volume":101158,"rsi_14":66.0,"sma_20":63410.0,"sma_60":57243.33,"sma_120":56660.42},{"date":"2026-02-12","open":71300,"high":73100,"low":70300,"close":71800,"volume":82889,"rsi_14":66.0,"sma_20":64570.0,"sma_60":57415.0,"sma_120":56787.92},{"date":"2026-02-13","open":70300,"high":71400,"low":69400,"close":70000,"volume":69045,"rsi_14":53.64,"sma_20":65640.0,"sma_60":57608.33,"sma_120":56896.25},{"date":"2026-02-19","open":71700,"high":74500,"low":68700,"close":73700,"volume":171120,"rsi_14":57.84,"sma_20":66805.0,"sma_60":57886.67,"sma_120":57034.58},{"date":"2026-02-20","open":73200,"high":73700,"low":70300,"close":71200,"volume":86414,"rsi_14":49.23,"sma_20":67790.0,"sma_60":58121.67,"sma_120":57156.25},{"date":"2026-02-23","open":72800,"high":73500,"low":69600,"close":69600,"volume":87373,"rsi_14":46.35,"sma_20":68745.0,"sma_60":58376.67,"sma_120":57266.25},{"date":"2026-02-24","open":70300,"high":72300,"low":70000,"close":71000,"volume":96734,"rsi_14":52.52,"sma_20":69515.0,"sma_60":58720.0,"sma_120":57382.08},{"date":"2026-02-25","open":73200,"high":73200,"low":70900,"close":71600,"volume":99727,"rsi_14":55.89,"sma_20":70230.0,"sma_60":59085.83,"sma_120":57510.42},{"date":"2026-02-26","open":72700,"high":73600,"low":70200,"close":71400,"volume":102865,"rsi_14":50.76,"sma_20":70435.0,"sma_60":59315.83,"sma_120":57601.25},{"date":"2026-02-27","open":70400,"high":72400,"low":70000,"close":71400,"volume":99297,"rsi_14":51.06,"sma_20":70640.0,"sma_60":59695.83,"sma_120":57791.25},{"date":"2026-03-03","open":69600,"high":73700,"low":65200,"close":65200,"volume":197001,"rsi_14":45.78,"sma_20":70310.0,"sma_60":59872.5,"sma_120":57897.08},{"date":"2026-03-04","open":60900,"high":63700,"low":52400,"close":53400,"volume":281436,"rsi_14":37.92,"sma_20":69355.0,"sma_60":59817.5,"sma_120":57907.08},{"date":"2026-03-05","open":58400,"high":65700,"low":58000,"close":62000,"volume":189292,"rsi_14":36.78,"sma_20":69000.0,"sma_60":59895.83,"sma_120":57992.08},{"date":"2026-03-06","open":62000,"high":69500,"low":62000,"close":68700,"volume":158927,"rsi_14":45.86,"sma_20":69070.0,"sma_60":60085.83,"sma_120":58135.42},{"date":"2026-03-09","open":64100,"high":65800,"low":61200,"close":63800,"volume":128478,"rsi_14":43.91,"sma_20":68715.0,"sma_60":60210.83,"sma_120":58225.42},{"date":"2026-03-10","open":68500,"high":68500,"low":63500,"close":64700,"volume":92487,"rsi_14":43.03,"sma_20":68415.0,"sma_60":60339.17,"sma_120":58319.58},{"date":"2026-03-11","open":65400,"high":65900,"low":62000,"close":62300,"volume":90131,"rsi_14":42.52,"sma_20":68115.0,"sma_60":60360.83,"sma_120":58382.08},{"date":"2026-03-12","open":62100,"high":63600,"low":61100,"close":61500,"volume":70525,"rsi_14":37.45,"sma_20":67985.0,"sma_60":60379.17,"sma_120":58437.92},{"date":"2026-03-13","open":59600,"high":60600,"low":59300,"close":59900,"volume":131683,"rsi_14":38.16,"sma_20":67305.0,"sma_60":60372.5,"sma_120":58488.75},{"date":"2026-03-16","open":60100,"high":60700,"low":58600,"close":59100,"volume":68270,"rsi_14":38.81,"sma_20":66620.0,"sma_60":60180.83,"sma_120":58489.58},{"date":"2026-03-17","open":61300,"high":63200,"low":60900,"close":61500,"volume":87596,"rsi_14":40.08,"sma_20":66190.0,"sma_60":60395.83,"sma_120":58597.08},{"date":"2026-03-18","open":63700,"high":63800,"low":62600,"close":63300,"volume":50735,"rsi_14":41.55,"sma_20":65765.0,"sma_60":60454.17,"sma_120":58707.92},{"date":"2026-03-19","open":62000,"high":62200,"low":60600,"close":60600,"volume":56888,"rsi_14":39.53,"sma_20":65295.0,"sma_60":60515.83,"sma_120":58807.5},{"date":"2026-03-20","open":62000,"high":62800,"low":60900,"close":60900,"volume":54388,"rsi_14":39.88,"sma_20":64655.0,"sma_60":60595.83,"sma_120":58905.83},{"date":"2026-03-23","open":59000,"high":61700,"low":58500,"close":59500,"volume":66091,"rsi_14":43.95,"sma_20":64070.0,"sma_60":60704.17,"sma_120":58986.67},{"date":"2026-03-24","open":61400,"high":62400,"low":59800,"close":61900,"volume":79629,"rsi_14":61.27,"sma_20":63685.0,"sma_60":60859.17,"sma_120":59093.75},{"date":"2026-03-25","open":62100,"high":63700,"low":61600,"close":62700,"volume":62327,"rsi_14":51.17,"sma_20":63270.0,"sma_60":61015.83,"sma_120":59211.25},{"date":"2026-03-26","open":64500,"high":65400,"low":62000,"close":62200,"volume":87274,"rsi_14":36.29,"sma_20":62800.0,"sma_60":61170.83,"sma_120":59323.75},{"date":"2026-03-27","open":60500,"high":68800,"low":60400,"close":67900,"volume":201002,"rsi_14":58.37,"sma_20":62625.0,"sma_60":61419.17,"sma_120":59492.5},{"date":"2026-03-30","open":68600,"high":69900,"low":66900,"close":67100,"volume":152397,"rsi_14":54.92,"sma_20":62410.0,"sma_60":61664.17,"sma_120":59650.83},{"date":"2026-03-31","open":67900,"high":68200,"low":61200,"close":61200,"volume":208976,"rsi_14":48.03,"sma_20":62210.0,"sma_60":61834.17,"sma_120":59773.75},{"date":"2026-04-01","open":65400,"high":67200,"low":64600,"close":66100,"volume":88708,"rsi_14":57.19,"sma_20":62845.0,"sma_60":62103.33,"sma_120":59935.83},{"date":"2026-04-02","open":66200,"high":68800,"low":62400,"close":63500,"volume":127458,"rsi_14":55.45,"sma_20":62920.0,"sma_60":62365.83,"sma_120":60087.5},{"date":"2026-04-03","open":65200,"high":65200,"low":62100,"close":62800,"volume":55621,"rsi_14":55.62,"sma_20":62625.0,"sma_60":62592.5,"sma_120":60226.67},{"date":"2026-04-06","open":63000,"high":65900,"low":62800,"close":63700,"volume":74170,"rsi_14":53.5,"sma_20":62620.0,"sma_60":62814.17,"sma_120":60372.5},{"date":"2026-04-07","open":64500,"high":68300,"low":63800,"close":64800,"volume":117121,"rsi_14":52.44,"sma_20":62625.0,"sma_60":63084.17,"sma_120":60530.42},{"date":"2026-04-08","open":68000,"high":68100,"low":65500,"close":67400,"volume":90891,"rsi_14":61.11,"sma_20":62880.0,"sma_60":63413.33,"sma_120":60703.33},{"date":"2026-04-09","open":68600,"high":69000,"low":66900,"close":68500,"volume":124270,"rsi_14":62.1,"sma_20":63230.0,"sma_60":63764.17,"sma_120":60872.92},{"date":"2026-04-10","open":68900,"high":69200,"low":67200,"close":68800,"volume":89737,"rsi_14":65.35,"sma_20":63675.0,"sma_60":64093.33,"sma_120":61043.33},{"date":"2026-04-13","open":69100,"high":70200,"low":67800,"close":68900,"volume":126845,"rsi_14":62.5,"sma_20":64165.0,"sma_60":64401.67,"sma_120":61184.17},{"date":"2026-04-14","open":70700,"high":70800,"low":68200,"close":68400,"volume":80966,"rsi_14":60.29,"sma_20":64510.0,"sma_60":64725.0,"sma_120":61298.33},{"date":"2026-04-15","open":69700,"high":76700,"low":69000,"close":75800,"volume":435563,"rsi_14":69.65,"sma_20":65135.0,"sma_60":65156.67,"sma_120":61453.33},{"date":"2026-04-16","open":77200,"high":77900,"low":73500,"close":76500,"volume":171451,"rsi_14":64.53,"sma_20":65930.0,"sma_60":65621.67,"sma_120":61559.17},{"date":"2026-04-17","open":77800,"high":79500,"low":74800,"close":77000,"volume":210830,"rsi_14":66.89,"sma_20":66735.0,"sma_60":66065.0,"sma_120":61664.17},{"date":"2026-04-20","open":78200,"high":85200,"low":76900,"close":83300,"volume":409741,"rsi_14":87.21,"sma_20":67925.0,"sma_60":66595.0,"sma_120":61835.83},{"date":"2026-04-21","open":83900,"high":87700,"low":81400,"close":86400,"volume":431087,"rsi_14":86.38,"sma_20":69150.0,"sma_60":67193.33,"sma_120":62001.67},{"date":"2026-04-22","open":88000,"high":88100,"low":82400,"close":85100,"volume":156483,"rsi_14":90.6,"sma_20":70270.0,"sma_60":67685.0,"sma_120":62120.83},{"date":"2026-04-23","open":85000,"high":85000,"low":78700,"close":81000,"volume":193143,"rsi_14":80.33,"sma_20":71210.0,"sma_60":68080.0,"sma_120":62187.5},{"date":"2026-04-24","open":81500,"high":95300,"low":81000,"close":88800,"volume":545890,"rsi_14":84.01,"sma_20":72255.0,"sma_60":68438.33,"sma_120":62332.5},{"date":"2026-04-27","open":88600,"high":89200,"low":85300,"close":86000,"volume":165772,"rsi_14":77.46,"sma_20":73200.0,"sma_60":68750.0,"sma_120":62480.0},{"date":"2026-04-28","open":87800,"high":88800,"low":85600,"close":86100,"volume":159582,"rsi_14":75.9,"sma_20":74445.0,"sma_60":68988.33,"sma_120":62648.33},{"date":"2026-04-29","open":86900,"high":89200,"low":84700,"close":88400,"volume":153137,"rsi_14":76.68,"sma_20":75560.0,"sma_60":69253.33,"sma_120":62678.33},{"date":"2026-04-30","open":88500,"high":88600,"low":82600,"close":82800,"volume":152921,"rsi_14":67.14,"sma_20":78035.0,"sma_60":69378.33,"sma_120":66595.83},{"date":"2026-05-04","open":83800,"high":86400,"low":83200,"close":84500,"volume":127206,"rsi_14":67.65,"sma_20":77610.0,"sma_60":69768.33,"sma_120":63126.67},{"date":"2026-05-06","open":84800,"high":84900,"low":81700,"close":82700,"volume":151274,"rsi_14":65.71,"sma_20":78560.0,"sma_60":69965.0,"sma_120":63275.0},{"date":"2026-05-07","open":83500,"high":84600,"low":80900,"close":81800,"volume":119016,"rsi_14":57.69,"sma_20":79410.0,"sma_60":70150.0,"sma_120":63444.17},{"date":"2026-05-08","open":81600,"high":82500,"low":78800,"close":80900,"volume":101102,"rsi_14":55.61,"sma_20":80085.0,"sma_60":70360.0,"sma_120":63581.67},{"date":"2026-05-11","open":83400,"high":83500,"low":77500,"close":77800,"volume":129779,"rsi_14":50.96,"sma_20":80550.0,"sma_60":70588.33,"sma_120":63705.83},{"date":"2026-05-12","open":78300,"high":78800,"low":72000,"close":73300,"volume":214195,"rsi_14":37.5,"sma_20":80775.0,"sma_60":70585.0,"sma_120":63785.0},{"date":"2026-05-13","open":71800,"high":74200,"low":70600,"close":73500,"volume":109722,"rsi_14":32.61,"sma_20":81005.0,"sma_60":70596.67,"sma_120":63854.17},{"date":"2026-05-14","open":76400,"high":77100,"low":71700,"close":75800,"volume":117603,"rsi_14":37.8,"sma_20":81375.0,"sma_60":70691.67,"sma_120":63967.5},{"date":"2026-05-15","open":76700,"high":77600,"low":69100,"close":70800,"volume":167847,"rsi_14":36.92,"sma_20":81125.0,"sma_60":70675.0,"sma_120":64045.0},{"date":"2026-05-18","open":71200,"high":72500,"low":68100,"close":70900,"volume":110658,"rsi_14":21.41,"sma_20":80845.0,"sma_60":70690.0,"sma_120":64149.17},{"date":"2026-05-19","open":71800,"high":72500,"low":66600,"close":67900,"volume":117833,"rsi_14":21.27,"sma_20":80390.0,"sma_60":70593.33,"sma_120":64240.0},{"date":"2026-05-20","open":66600,"high":67800,"low":62700,"close":64500,"volume":145850,"rsi_14":18.97,"sma_20":79450.0,"sma_60":70481.67,"sma_120":64301.67},{"date":"2026-05-21","open":66300,"high":69600,"low":65700,"close":69500,"volume":84563,"rsi_14":24.8,"sma_20":78605.0,"sma_60":70480.0,"sma_120":64428.33},{"date":"2026-05-22","open":71200,"high":73600,"low":69400,"close":72600,"volume":101659,"rsi_14":35.43,"sma_20":77980.0,"sma_60":70506.67,"sma_120":64613.33},{"date":"2026-05-26","open":75800,"high":76600,"low":71600,"close":71900,"volume":101716,"rsi_14":31.47,"sma_20":77525.0,"sma_60":70511.67,"sma_120":64798.75},{"date":"2026-05-27","open":71900,"high":72900,"low":68100,"close":68200,"volume":114445,"rsi_14":29.81,"sma_20":76495.0,"sma_60":70458.33,"sma_120":64926.25},{"date":"2026-05-28","open":70900,"high":70900,"low":66400,"close":70500,"volume":93548,"rsi_14":34.85,"sma_20":75720.0,"sma_60":70443.33,"sma_120":65069.58},{"date":"2026-05-29","open":69800,"high":70000,"low":65600,"close":66800,"volume":167396,"rsi_14":32.42,"sma_20":74755.0,"sma_60":70470.0,"sma_120":65171.25},{"date":"2026-06-01","open":67100,"high":67800,"low":65000,"close":65700,"volume":90374,"rsi_14":34.12,"sma_20":73620.0,"sma_60":70675.0,"sma_120":65246.25},{"date":"2026-06-02","open":64400,"high":66000,"low":61600,"close":62500,"volume":106848,"rsi_14":35.33,"sma_20":72605.0,"sma_60":70683.33,"sma_120":65289.58},{"date":"2026-06-04","open":64800,"high":65700,"low":62000,"close":63200,"volume":68349,"rsi_14":36.19,"sma_20":71540.0,"sma_60":70591.67,"sma_120":65338.75},{"date":"2026-06-05","open":61600,"high":62500,"low":57800,"close":57900,"volume":100828,"rsi_14":27.79,"sma_20":70300.0,"sma_60":70493.33,"sma_120":65352.08},{"date":"2026-06-08","open":52900,"high":56000,"low":52000,"close":53500,"volume":125593,"rsi_14":28.21,"sma_20":68885.0,"sma_60":70306.67,"sma_120":65322.92},{"date":"2026-06-09","open":53900,"high":56800,"low":53800,"close":56000,"volume":102827,"rsi_14":32.3,"sma_20":67640.0,"sma_60":70201.67,"sma_120":65281.25},{"date":"2026-06-10","open":54400,"high":56500,"low":52100,"close":54500,"volume":111798,"rsi_14":33.5,"sma_20":66475.0,"sma_60":70085.0,"sma_120":65232.08},{"date":"2026-06-11","open":53500,"high":55500,"low":51500,"close":55500,"volume":101168,"rsi_14":38.22,"sma_20":65585.0,"sma_60":70011.67,"sma_120":65192.08},{"date":"2026-06-12","open":57500,"high":59300,"low":56000,"close":57700,"volume":119608,"rsi_14":33.33,"sma_20":64795.0,"sma_60":69988.33,"sma_120":65177.08},{"date":"2026-06-15","open":61200,"high":63000,"low":60700,"close":63000,"volume":81117,"rsi_14":37.23,"sma_20":64155.0,"sma_60":70013.33,"sma_120":65204.58},{"date":"2026-06-16","open":63100,"high":63100,"low":60500,"close":60800,"volume":53109,"rsi_14":35.81,"sma_20":63655.0,"sma_60":69971.67,"sma_120":65212.92},{"date":"2026-06-17","open":61600,"high":61600,"low":60000,"close":60500,"volume":30280,"rsi_14":56.7,"sma_20":60645.0,"sma_60":69798.33,"sma_120":65608.75},{"date":"2026-06-18","open":60500,"high":60500,"low":57200,"close":57600,"volume":63828,"rsi_14":32.23,"sma_20":62620.0,"sma_60":69915.0,"sma_120":65255.42},{"date":"2026-06-19","open":57000,"high":59300,"low":54700,"close":55900,"volume":59941,"rsi_14":34.11,"sma_20":62190.0,"sma_60":69855.0,"sma_120":65279.58},{"date":"2026-06-22","open":55700,"high":56500,"low":53700,"close":55100,"volume":62867,"rsi_14":34.41,"sma_20":61470.0,"sma_60":69741.67,"sma_120":65300.42},{"date":"2026-06-23","open":53600,"high":56500,"low":51000,"close":51300,"volume":86974,"rsi_14":33.82,"sma_20":60405.0,"sma_60":69551.67,"sma_120":65283.75},{"date":"2026-06-24","open":50800,"high":52700,"low":50000,"close":51200,"volume":56892,"rsi_14":32.35,"sma_20":59370.0,"sma_60":69368.33,"sma_120":65269.58},{"date":"2026-06-25","open":50800,"high":52700,"low":48500,"close":48850,"volume":83604,"rsi_14":35.43,"sma_20":58402.5,"sma_60":69050.83,"sma_120":65235.0},{"date":"2026-06-26","open":48400,"high":49150,"low":45150,"close":46100,"volume":109975,"rsi_14":37.41,"sma_20":57182.5,"sma_60":68700.83,"sma_120":65182.5},{"date":"2026-06-29","open":45100,"high":53400,"low":45100,"close":53200,"volume":110141,"rsi_14":45.88,"sma_20":56502.5,"sma_60":68567.5,"sma_120":65200.83},{"date":"2026-06-30","open":52400,"high":53000,"low":50400,"close":51200,"volume":89390,"rsi_14":45.22,"sma_20":55777.5,"sma_60":68319.17,"sma_120":65211.25},{"date":"2026-07-01","open":51700,"high":53000,"low":48650,"close":49300,"volume":81426,"rsi_14":41.24,"sma_20":55117.5,"sma_60":68082.5,"sma_120":65224.17},{"date":"2026-07-02","open":47550,"high":48600,"low":46300,"close":46850,"volume":70800,"rsi_14":34.78,"sma_20":54300.0,"sma_60":67816.67,"sma_120":65204.58},{"date":"2026-07-03","open":46950,"high":48600,"low":44700,"close":48100,"volume":68210,"rsi_14":26.42,"sma_20":53810.0,"sma_60":67556.67,"sma_120":65185.42},{"date":"2026-07-06","open":48500,"high":49400,"low":46100,"close":47500,"volume":57503,"rsi_14":27.83,"sma_20":53510.0,"sma_60":67268.33,"sma_120":65176.25},{"date":"2026-07-07","open":47800,"high":49200,"low":45750,"close":47150,"volume":67640,"rsi_14":27.79,"sma_20":53067.5,"sma_60":66930.83,"sma_120":65172.08},{"date":"2026-07-08","open":46150,"high":46900,"low":43350,"close":43400,"volume":80058,"rsi_14":27.02,"sma_20":52512.5,"sma_60":66512.5,"sma_120":65138.33},{"date":"2026-07-09","open":43400,"high":45350,"low":42800,"close":43600,"volume":73522,"rsi_14":29.08,"sma_20":51917.5,"sma_60":66092.5,"sma_120":65092.92},{"date":"2026-07-10","open":44000,"high":48000,"low":44000,"close":46450,"volume":63273,"rsi_14":36.25,"sma_20":51355.0,"sma_60":65718.33,"sma_120":65060.0},{"date":"2026-07-13","open":47500,"high":48800,"low":44700,"close":45000,"volume":58495,"rsi_14":39.18,"sma_20":50455.0,"sma_60":65328.33,"sma_120":65026.67},{"date":"2026-07-14","open":45300,"high":46300,"low":41600,"close":42800,"volume":72711,"rsi_14":36.54,"sma_20":49555.0,"sma_60":64778.33,"sma_120":64967.5},{"date":"2026-07-15","open":43350,"high":46500,"low":43350,"close":46150,"volume":46243,"rsi_14":45.81,"sma_20":48837.5,"sma_60":64272.5,"sma_120":64947.08},{"date":"2026-07-16","open":46200,"high":46500,"low":43400,"close":43850,"volume":42200,"rsi_14":46.46,"sma_20":48150.0,"sma_60":63720.0,"sma_120":64892.5},{"date":"2026-07-20","open":43600,"high":43600,"low":39900,"close":40250,"volume":60614,"rsi_14":27.08,"sma_20":47367.5,"sma_60":63002.5,"sma_120":64798.75},{"date":"2026-07-21","open":40250,"high":41200,"low":39000,"close":40300,"volume":40254,"rsi_14":29.28,"sma_20":46627.5,"sma_60":62234.17,"sma_120":64713.75},{"date":"2026-07-22","open":41150,"high":42400,"low":40350,"close":40600,"volume":43987,"rsi_14":32.39,"sma_20":46092.5,"sma_60":61492.5,"sma_120":64588.75},{"date":"2026-07-23","open":40950,"high":44800,"low":40900,"close":44650,"volume":50470,"rsi_14":45.82,"sma_20":45765.0,"sma_60":60886.67,"sma_120":64483.33},{"date":"2026-07-24","open":43100,"high":43550,"low":41000,"close":41050,"volume":53211,"rsi_14":37.7,"sma_20":45375.0,"sma_60":60090.83,"sma_120":64264.58},{"date":"2026-07-27","open":42900,"high":43100,"low":41550,"close":42350,"volume":40746,"rsi_14":41.23,"sma_20":45187.5,"sma_60":59363.33,"sma_120":64056.67},{"date":"2026-07-28","open":41200,"high":41400,"low":37700,"close":38450,"volume":77885,"rsi_14":36.78,"sma_20":44450.0,"sma_60":58569.17,"sma_120":63778.75},{"date":"2026-07-29","open":38950,"high":39700,"low":33850,"close":35350,"volume":110303,"rsi_14":37.52,"sma_20":43657.5,"sma_60":57685.0,"sma_120":63469.17},{"date":"2026-07-30","open":33200,"high":37300,"low":33200,"close":35600,"volume":69900,"rsi_14":37.62,"sma_20":42972.5,"sma_60":56898.33,"sma_120":63190.0},{"date":"2026-07-31","open":37400,"high":40700,"low":37050,"close":39950,"volume":77679,"rsi_14":40.38,"sma_20":42627.5,"sma_60":56155.83,"sma_120":62962.08},{"date":"2026-08-03","open":39150,"high":42050,"low":38250,"close":40400,"volume":63761,"rsi_14":42.99,"sma_20":42242.5,"sma_60":55450.83,"sma_120":62707.92},{"date":"2026-08-04","open":43000,"high":44150,"low":41700,"close":44000,"volume":85141,"rsi_14":51.75,"sma_20":42067.5,"sma_60":54820.83,"sma_120":62485.42},{"date":"2026-08-05","open":44600,"high":45000,"low":43450,"close":44100,"volume":49309,"rsi_14":46.69,"sma_20":41915.0,"sma_60":54207.5,"sma_120":62283.75},{"date":"2026-08-06","open":43650,"high":46300,"low":43550,"close":46150,"volume":62599,"rsi_14":53.75,"sma_20":42052.5,"sma_60":53680.0,"sma_120":62134.17},{"date":"2026-08-07","open":47050,"high":48700,"low":45050,"close":47650,"volume":133937,"rsi_14":62.94,"sma_20":42255.0,"sma_60":53252.5,"sma_120":61918.75},{"date":"2026-08-10","open":48200,"high":51700,"low":47200,"close":51600,"volume":75444,"rsi_14":67.38,"sma_20":42512.5,"sma_60":52887.5,"sma_120":61742.08},{"date":"2026-08-11","open":50300,"high":51900,"low":49600,"close":49950,"volume":52786,"rsi_14":63.81,"sma_20":42760.0,"sma_60":52456.67,"sma_120":61574.17},{"date":"2026-08-12","open":50000,"high":51300,"low":49200,"close":50900,"volume":32456,"rsi_14":60.16,"sma_20":43165.0,"sma_60":52125.0,"sma_120":61400.0},{"date":"2026-08-13","open":50600,"high":51500,"low":49900,"close":50800,"volume":29652,"rsi_14":67.89,"sma_20":43397.5,"sma_60":51790.0,"sma_120":61240.0},{"date":"2026-08-14","open":50900,"high":52200,"low":49300,"close":50900,"volume":64144,"rsi_14":66.41,"sma_20":43750.0,"sma_60":51506.67,"sma_120":61050.0},{"date":"2026-08-18","open":50800,"high":51300,"low":47600,"close":48100,"volume":59417,"rsi_14":69.34,"sma_20":44142.5,"sma_60":51233.33,"sma_120":60857.5},{"date":"2026-08-19","open":45800,"high":49950,"low":45800,"close":48550,"volume":43979,"rsi_14":79.6,"sma_20":44555.0,"sma_60":50884.17,"sma_120":60682.08},{"date":"2026-08-20","open":50100,"high":50800,"low":48800,"close":49150,"volume":29959,"rsi_14":79.91,"sma_20":44982.5,"sma_60":50493.33,"sma_120":60500.0},{"date":"2026-08-21","open":48000,"high":48400,"low":46350,"close":46500,"volume":44276,"rsi_14":65.63,"sma_20":45075.0,"sma_60":50070.0,"sma_120":60290.83},{"date":"2026-08-24","open":47100,"high":49750,"low":47100,"close":49300,"volume":61597,"rsi_14":69.1,"sma_20":45487.5,"sma_60":49755.0,"sma_120":60106.67},{"date":"2026-08-25","open":48050,"high":48700,"low":46350,"close":48200,"volume":43435,"rsi_14":60.1,"sma_20":45780.0,"sma_60":49383.33,"sma_120":59913.33},{"date":"2026-08-26","open":48250,"high":48650,"low":47150,"close":48200,"volume":30401,"rsi_14":59.9,"sma_20":46267.5,"sma_60":49073.33,"sma_120":59771.67},{"date":"2026-08-27","open":48450,"high":51000,"low":48350,"close":50900,"volume":64379,"rsi_14":61.12,"sma_20":47045.0,"sma_60":48826.67,"sma_120":59750.83},{"date":"2026-08-28","open":50100,"high":50600,"low":49300,"close":50200,"volume":26438,"rsi_14":56.2,"sma_20":47775.0,"sma_60":48621.67,"sma_120":59652.5},{"date":"2026-08-31","open":49200,"high":51500,"low":48850,"close":51000,"volume":43845,"rsi_14":48.28,"sma_20":48327.5,"sma_60":48418.33,"sma_120":59505.0},{"date":"2026-09-01","open":51100,"high":51800,"low":49650,"close":49650,"volume":38634,"rsi_14":49.12,"sma_20":48790.0,"sma_60":48280.83,"sma_120":59387.08},{"date":"2026-09-02","open":48400,"high":49500,"low":46650,"close":46650,"volume":58815,"rsi_14":38.9,"sma_20":48922.5,"sma_60":48166.67,"sma_120":59236.67},{"date":"2026-09-03","open":47550,"high":47950,"low":46150,"close":46950,"volume":32774,"rsi_14":40.05,"sma_20":49065.0,"sma_60":48015.83,"sma_120":59108.75},{"date":"2026-09-04","open":47600,"high":48000,"low":46700,"close":47000,"volume":23853,"rsi_14":39.9,"sma_20":49107.5,"sma_60":47890.83,"sma_120":58987.92},{"date":"2026-09-07","open":47450,"high":47700,"low":46850,"close":47300,"volume":18613,"rsi_14":47.62,"sma_20":49090.0,"sma_60":47754.17,"sma_120":58882.92},{"date":"2026-09-08","open":47400,"high":48150,"low":46150,"close":46250,"volume":30982,"rsi_14":43.39,"sma_20":48822.5,"sma_60":47563.33,"sma_120":58775.83},{"date":"2026-09-09","open":46000,"high":49850,"low":45900,"close":49800,"volume":74435,"rsi_14":51.6,"sma_20":48815.0,"sma_60":47343.33,"sma_120":58678.33},{"date":"2026-09-10","open":48950,"high":49400,"low":47450,"close":49300,"volume":46623,"rsi_14":57.69,"sma_20":48735.0,"sma_60":47151.67,"sma_120":58561.67},{"date":"2026-09-11","open":47600,"high":48950,"low":46200,"close":47250,"volume":161317,"rsi_14":44.13,"sma_20":48557.5,"sma_60":46930.83,"sma_120":58450.42},{"date":"2026-09-14","open":46700,"high":50300,"low":46150,"close":48050,"volume":113144,"rsi_14":49.56,"sma_20":48415.0,"sma_60":46771.67,"sma_120":58343.33},{"date":"2026-09-15","open":48500,"high":51400,"low":48250,"close":51300,"volume":78667,"rsi_14":57.6,"sma_20":48575.0,"sma_60":46695.0,"sma_120":58275.0},{"date":"2026-09-16","open":50700,"high":51300,"low":49300,"close":50500,"volume":49220,"rsi_14":48.92,"sma_20":48672.5,"sma_60":46618.33,"sma_120":58180.0},{"date":"2026-09-17","open":50900,"high":52500,"low":49750,"close":51600,"volume":75802,"rsi_14":53.7,"sma_20":48795.0,"sma_60":46623.33,"sma_120":58087.5},{"date":"2026-09-18","open":52400,"high":53500,"low":51900,"close":53200,"volume":99504,"rsi_14":55.58,"sma_20":49130.0,"sma_60":46656.67,"sma_120":58012.5},{"date":"2026-09-21","open":53100,"high":53100,"low":50900,"close":52000,"volume":74662,"rsi_14":56.01,"sma_20":49265.0,"sma_60":46709.17,"sma_120":57880.0},{"date":"2026-09-22","open":52500,"high":52600,"low":50800,"close":51400,"volume":47721,"rsi_14":63.85,"sma_20":49425.0,"sma_60":46797.5,"sma_120":57749.17},{"date":"2026-09-23","open":51700,"high":52600,"low":51200,"close":51600,"volume":43723,"rsi_14":63.64,"sma_20":49595.0,"sma_60":46770.83,"sma_120":57669.17},{"date":"2026-09-28","open":51700,"high":56400,"low":51100,"close":55100,"volume":129932,"rsi_14":69.76,"sma_20":49805.0,"sma_60":46835.83,"sma_120":57577.5},{"date":"2026-09-29","open":55700,"high":55800,"low":53200,"close":55100,"volume":68907,"rsi_14":69.31,"sma_20":50050.0,"sma_60":46932.5,"sma_120":57507.5},{"date":"2026-09-30","open":55400,"high":56600,"low":55000,"close":55700,"volume":62788,"rsi_14":73.92,"sma_20":50285.0,"sma_60":47080.0,"sma_120":57448.33},{"date":"2026-10-01","open":55200,"high":57400,"low":54800,"close":57000,"volume":61476,"rsi_14":70.57,"sma_20":50652.5,"sma_60":47228.33,"sma_120":57392.5},{"date":"2026-10-02","open":57200,"high":59800,"low":56900,"close":59400,"volume":96171,"rsi_14":76.03,"sma_20":51290.0,"sma_60":47426.67,"sma_120":57347.5},{"date":"2026-10-06","open":60200,"high":65400,"low":59700,"close":64200,"volume":189592,"rsi_14":88.26,"sma_20":52152.5,"sma_60":47710.83,"sma_120":57320.83},{"date":"2026-10-07","open":63200,"high":64000,"low":62400,"close":63000,"volume":53741,"rsi_14":83.15,"sma_20":52952.5,"sma_60":48037.5,"sma_120":57275.0},{"date":"2026-10-08","open":63100,"high":64800,"low":62800,"close":63200,"volume":84166,"rsi_14":80.51,"sma_20":53747.5,"sma_60":48364.17,"sma_120":57228.33},{"date":"2026-10-12","open":65200,"high":66200,"low":59800,"close":60400,"volume":126327,"rsi_14":73.02,"sma_20":54455.0,"sma_60":48596.67,"sma_120":57157.5},{"date":"2026-10-13","open":59300,"high":63200,"low":57000,"close":63000,"volume":109464,"rsi_14":74.78,"sma_20":55115.0,"sma_60":48896.67,"sma_120":57112.5},{"date":"2026-10-14","open":62000,"high":65100,"low":61500,"close":63200,"volume":103336,"rsi_14":73.15,"sma_20":55810.0,"sma_60":49236.67,"sma_120":57007.5},{"date":"2026-10-15","open":60300,"high":61300,"low":56300,"close":56500,"volume":105842,"rsi_14":58.3,"sma_20":56272.5,"sma_60":49409.17,"sma_120":56840.83},{"date":"2026-10-16","open":58500,"high":58900,"low":55500,"close":57200,"volume":86614,"rsi_14":60.66,"sma_20":56730.0,"sma_60":49631.67,"sma_120":56675.83},{"date":"2026-10-19","open":56000,"high":63400,"low":55100,"close":62000,"volume":135399,"rsi_14":66.35,"sma_20":57265.0,"sma_60":49994.17,"sma_120":56498.33},{"date":"2026-10-20","open":61900,"high":62400,"low":58000,"close":58100,"volume":81196,"rsi_14":54.66,"sma_20":57645.0,"sma_60":50290.83,"sma_120":56262.5},{"date":"2026-10-21","open":59900,"high":60900,"low":58050,"close":59200,"volume":62622,"rsi_14":56.16,"sma_20":58025.0,"sma_60":50600.83,"sma_120":56046.67},{"date":"2026-10-22","open":59800,"high":62000,"low":57100,"close":57900,"volume":106520,"rsi_14":53.24,"sma_20":58260.0,"sma_60":50821.67,"sma_120":55854.17},{"date":"2026-10-23","open":54787,"high":55760,"low":52159,"close":54900,"volume":86097}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1254.9399999999998,"pbr":2.54,"per":43.75,"roa":1.54,"roe":2.28,"grade":"C","comment":"PER 44.46배, ROE 2.28%","revenue":129315568337.0,"analysis":"PER 44.5배입니다. ROE 2.3%입니다. 시가총액 6842.56억. 매출 1293.16억, 영업이익 106.37억.","eps_basis":"TTM","debt_ratio":0.47851671515554134,"market_cap":673219924200,"net_income":15377664238.0,"total_debt":127036066739.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.05,"total_assets":392514915681.0,"total_equity":265478848942.0,"profit_margin":11.89,"revenue_basis":"TTM","dividend_yield":0.29,"net_income_basis":"TTM","operating_income":10636867627.0,"operating_margin":8.23,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":54900.0,"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":16900.0},{"date":"2016-10-25","close":16700.0},{"date":"2016-10-26","close":16950.0},{"date":"2016-10-27","close":16850.0},{"date":"2016-10-28","close":16800.0},{"date":"2016-10-31","close":16100.0},{"date":"2016-11-01","close":15750.0},{"date":"2016-11-02","close":14850.0},{"date":"2016-11-03","close":14900.0},{"date":"2016-11-04","close":14700.0},{"date":"2016-11-07","close":15400.0},{"date":"2016-11-08","close":15250.0},{"date":"2016-11-09","close":14300.0},{"date":"2016-11-10","close":15050.0},{"date":"2016-11-11","close":14900.0},{"date":"2016-11-14","close":14800.0},{"date":"2016-11-15","close":14800.0},{"date":"2016-11-16","close":15000.0},{"date":"2016-11-17","close":15150.0},{"date":"2016-11-18","close":15150.0},{"date":"2016-11-21","close":14950.0},{"date":"2016-11-22","close":14800.0},{"date":"2016-11-23","close":14400.0},{"date":"2016-11-24","close":13850.0},{"date":"2016-11-25","close":13900.0},{"date":"2016-11-28","close":13900.0},{"date":"2016-11-29","close":14300.0},{"date":"2016-11-30","close":14300.0},{"date":"2016-12-01","close":14100.0},{"date":"2016-12-02","close":13900.0},{"date":"2016-12-05","close":13800.0},{"date":"2016-12-06","close":13800.0},{"date":"2016-12-07","close":13850.0},{"date":"2016-12-08","close":14000.0},{"date":"2016-12-09","close":14200.0},{"date":"2016-12-12","close":14450.0},{"date":"2016-12-13","close":14450.0},{"date":"2016-12-14","close":14750.0},{"date":"2016-12-15","close":15400.0},{"date":"2016-12-16","close":15350.0},{"date":"2016-12-19","close":15050.0},{"date":"2016-12-20","close":15000.0},{"date":"2016-12-21","close":15050.0},{"date":"2016-12-22","close":15100.0},{"date":"2016-12-23","close":14950.0},{"date":"2016-12-26","close":14850.0},{"date":"2016-12-27","close":14900.0},{"date":"2016-12-28","close":15200.0},{"date":"2016-12-29","close":15200.0},{"date":"2017-01-02","close":15200.0},{"date":"2017-01-03","close":15050.0},{"date":"2017-01-04","close":14900.0},{"date":"2017-01-05","close":15450.0},{"date":"2017-01-06","close":15600.0},{"date":"2017-01-09","close":15350.0},{"date":"2017-01-10","close":15050.0},{"date":"2017-01-11","close":14700.0},{"date":"2017-01-12","close":14500.0},{"date":"2017-01-13","close":14550.0},{"date":"2017-01-16","close":14350.0},{"date":"2017-01-17","close":14550.0},{"date":"2017-01-18","close":14400.0},{"date":"2017-01-19","close":14250.0},{"date":"2017-01-20","close":14050.0},{"date":"2017-01-23","close":14100.0},{"date":"2017-01-24","close":14300.0},{"date":"2017-01-25","close":14300.0},{"date":"2017-01-26","close":14550.0},{"date":"2017-01-31","close":14550.0},{"date":"2017-02-01","close":14450.0},{"date":"2017-02-02","close":13850.0},{"date":"2017-02-03","close":13600.0},{"date":"2017-02-06","close":13100.0},{"date":"2017-02-07","close":13100.0},{"date":"2017-02-08","close":13000.0},{"date":"2017-02-09","close":13150.0},{"date":"2017-02-10","close":13000.0},{"date":"2017-02-13","close":13050.0},{"date":"2017-02-14","close":13100.0},{"date":"2017-02-15","close":13500.0},{"date":"2017-02-16","close":13400.0},{"date":"2017-02-17","close":13300.0},{"date":"2017-02-20","close":13050.0},{"date":"2017-02-21","close":13150.0},{"date":"2017-02-22","close":13250.0},{"date":"2017-02-23","close":12900.0},{"date":"2017-02-24","close":12400.0},{"date":"2017-02-27","close":12500.0},{"date":"2017-02-28","close":12550.0},{"date":"2017-03-02","close":11950.0},{"date":"2017-03-03","close":11650.0},{"date":"2017-03-06","close":11850.0},{"date":"2017-03-07","close":11950.0},{"date":"2017-03-08","close":11800.0},{"date":"2017-03-09","close":11900.0},{"date":"2017-03-10","close":11950.0},{"date":"2017-03-13","close":12350.0},{"date":"2017-03-14","close":12200.0},{"date":"2017-03-15","close":12350.0},{"date":"2017-03-16","close":12500.0},{"date":"2017-03-17","close":12500.0},{"date":"2017-03-20","close":12200.0},{"date":"2017-03-21","close":12200.0},{"date":"2017-03-22","close":12050.0},{"date":"2017-03-23","close":11750.0},{"date":"2017-03-24","close":12000.0},{"date":"2017-03-27","close":12100.0},{"date":"2017-03-28","close":12300.0},{"date":"2017-03-29","close":12150.0},{"date":"2017-03-30","close":12300.0},{"date":"2017-03-31","close":12250.0},{"date":"2017-04-03","close":12650.0},{"date":"2017-04-04","close":12550.0},{"date":"2017-04-05","close":12550.0},{"date":"2017-04-06","close":12450.0},{"date":"2017-04-07","close":12900.0},{"date":"2017-04-10","close":12900.0},{"date":"2017-04-11","close":12950.0},{"date":"2017-04-12","close":12800.0},{"date":"2017-04-13","close":12850.0},{"date":"2017-04-14","close":12650.0},{"date":"2017-04-17","close":12750.0},{"date":"2017-04-18","close":12850.0},{"date":"2017-04-19","close":12950.0},{"date":"2017-04-20","close":13150.0},{"date":"2017-04-21","close":13050.0},{"date":"2017-04-24","close":12950.0},{"date":"2017-04-25","close":13050.0},{"date":"2017-04-26","close":13100.0},{"date":"2017-04-27","close":12900.0},{"date":"2017-04-28","close":12900.0},{"date":"2017-05-02","close":12750.0},{"date":"2017-05-04","close":12650.0},{"date":"2017-05-08","close":12450.0},{"date":"2017-05-10","close":12450.0},{"date":"2017-05-11","close":13050.0},{"date":"2017-05-12","close":13000.0},{"date":"2017-05-15","close":12800.0},{"date":"2017-05-16","close":12800.0},{"date":"2017-05-17","close":12650.0},{"date":"2017-05-18","close":12600.0},{"date":"2017-05-19","close":13050.0},{"date":"2017-05-22","close":12900.0},{"date":"2017-05-23","close":13100.0},{"date":"2017-05-24","close":13200.0},{"date":"2017-05-25","close":13150.0},{"date":"2017-05-26","close":13650.0},{"date":"2017-05-29","close":13650.0},{"date":"2017-05-30","close":13600.0},{"date":"2017-05-31","close":13700.0},{"date":"2017-06-01","close":13850.0},{"date":"2017-06-02","close":13800.0},{"date":"2017-06-05","close":13150.0},{"date":"2017-06-07","close":12850.0},{"date":"2017-06-08","close":13050.0},{"date":"2017-06-09","close":13000.0},{"date":"2017-06-12","close":12950.0},{"date":"2017-06-13","close":12900.0},{"date":"2017-06-14","close":12900.0},{"date":"2017-06-15","close":12750.0},{"date":"2017-06-16","close":12600.0},{"date":"2017-06-19","close":13000.0},{"date":"2017-06-20","close":13200.0},{"date":"2017-06-21","close":13200.0},{"date":"2017-06-22","close":13450.0},{"date":"2017-06-23","close":13700.0},{"date":"2017-06-26","close":13050.0},{"date":"2017-06-27","close":13100.0},{"date":"2017-06-28","close":13250.0},{"date":"2017-06-29","close":15400.0},{"date":"2017-06-30","close":16150.0},{"date":"2017-07-03","close":16500.0},{"date":"2017-07-04","close":16250.0},{"date":"2017-07-05","close":18300.0},{"date":"2017-07-06","close":17550.0},{"date":"2017-07-07","close":18000.0},{"date":"2017-07-10","close":16950.0},{"date":"2017-07-11","close":17250.0},{"date":"2017-07-12","close":17050.0},{"date":"2017-07-13","close":17450.0},{"date":"2017-07-14","close":17050.0},{"date":"2017-07-17","close":17200.0},{"date":"2017-07-18","close":17200.0},{"date":"2017-07-19","close":17850.0},{"date":"2017-07-20","close":18100.0},{"date":"2017-07-21","close":19250.0},{"date":"2017-07-24","close":19200.0},{"date":"2017-07-25","close":18100.0},{"date":"2017-07-26","close":17400.0},{"date":"2017-07-27","close":17000.0},{"date":"2017-07-28","close":15650.0},{"date":"2017-07-31","close":15750.0},{"date":"2017-08-01","close":16000.0},{"date":"2017-08-02","close":16500.0},{"date":"2017-08-03","close":15750.0},{"date":"2017-08-04","close":15700.0},{"date":"2017-08-07","close":15600.0},{"date":"2017-08-08","close":15200.0},{"date":"2017-08-09","close":15200.0},{"date":"2017-08-10","close":14850.0},{"date":"2017-08-11","close":14200.0},{"date":"2017-08-14","close":15100.0},{"date":"2017-08-16","close":14750.0},{"date":"2017-08-17","close":15050.0},{"date":"2017-08-18","close":15550.0},{"date":"2017-08-21","close":15700.0},{"date":"2017-08-22","close":15450.0},{"date":"2017-08-23","close":15200.0},{"date":"2017-08-24","close":15100.0},{"date":"2017-08-25","close":14850.0},{"date":"2017-08-28","close":14850.0},{"date":"2017-08-29","close":15100.0},{"date":"2017-08-30","close":16750.0},{"date":"2017-08-31","close":17000.0},{"date":"2017-09-01","close":16900.0},{"date":"2017-09-04","close":16450.0},{"date":"2017-09-05","close":16100.0},{"date":"2017-09-06","close":16200.0},{"date":"2017-09-07","close":16500.0},{"date":"2017-09-08","close":15900.0},{"date":"2017-09-11","close":15800.0},{"date":"2017-09-12","close":16750.0},{"date":"2017-09-13","close":16550.0},{"date":"2017-09-14","close":17400.0},{"date":"2017-09-15","close":17200.0},{"date":"2017-09-18","close":17250.0},{"date":"2017-09-19","close":16600.0},{"date":"2017-09-20","close":16100.0},{"date":"2017-09-21","close":15300.0},{"date":"2017-09-22","close":15100.0},{"date":"2017-09-25","close":14600.0},{"date":"2017-09-26","close":14900.0},{"date":"2017-09-27","close":14800.0},{"date":"2017-09-28","close":15000.0},{"date":"2017-09-29","close":15000.0},{"date":"2017-10-10","close":14700.0},{"date":"2017-10-11","close":14800.0},{"date":"2017-10-12","close":14900.0},{"date":"2017-10-13","close":13750.0},{"date":"2017-10-16","close":13200.0},{"date":"2017-10-17","close":13250.0},{"date":"2017-10-18","close":13200.0},{"date":"2017-10-19","close":13450.0},{"date":"2017-10-20","close":13900.0},{"date":"2017-10-23","close":13600.0},{"date":"2017-10-24","close":13600.0},{"date":"2017-10-25","close":13800.0},{"date":"2017-10-26","close":13550.0},{"date":"2017-10-27","close":13750.0},{"date":"2017-10-30","close":14000.0},{"date":"2017-10-31","close":14050.0},{"date":"2017-11-01","close":14400.0},{"date":"2017-11-02","close":15250.0},{"date":"2017-11-03","close":15600.0},{"date":"2017-11-06","close":15550.0},{"date":"2017-11-07","close":15500.0},{"date":"2017-11-08","close":15200.0},{"date":"2017-11-09","close":15300.0},{"date":"2017-11-10","close":15850.0},{"date":"2017-11-13","close":16150.0},{"date":"2017-11-14","close":15900.0},{"date":"2017-11-15","close":15500.0},{"date":"2017-11-16","close":15800.0},{"date":"2017-11-17","close":15500.0},{"date":"2017-11-20","close":15500.0},{"date":"2017-11-21","close":17050.0},{"date":"2017-11-22","close":17200.0},{"date":"2017-11-23","close":17750.0},{"date":"2017-11-24","close":17950.0},{"date":"2017-11-27","close":17150.0},{"date":"2017-11-28","close":16750.0},{"date":"2017-11-29","close":17250.0},{"date":"2017-11-30","close":16400.0},{"date":"2017-12-01","close":16650.0},{"date":"2017-12-04","close":16050.0},{"date":"2017-12-05","close":15900.0},{"date":"2017-12-06","close":16750.0},{"date":"2017-12-07","close":16000.0},{"date":"2017-12-08","close":15800.0},{"date":"2017-12-11","close":16050.0},{"date":"2017-12-12","close":16650.0},{"date":"2017-12-13","close":17150.0},{"date":"2017-12-14","close":16900.0},{"date":"2017-12-15","close":16450.0},{"date":"2017-12-18","close":16400.0},{"date":"2017-12-19","close":16150.0},{"date":"2017-12-20","close":16000.0},{"date":"2017-12-21","close":15700.0},{"date":"2017-12-22","close":16300.0},{"date":"2017-12-26","close":15950.0},{"date":"2017-12-27","close":16750.0},{"date":"2017-12-28","close":17100.0},{"date":"2018-01-02","close":16247.9639},{"date":"2018-01-03","close":17453.3047},{"date":"2018-01-04","close":18224.7207},{"date":"2018-01-05","close":18272.9336},{"date":"2018-01-08","close":17549.7305},{"date":"2018-01-09","close":17356.877},{"date":"2018-01-10","close":17356.877},{"date":"2018-01-11","close":19912.1914},{"date":"2018-01-12","close":19478.2754},{"date":"2018-01-15","close":19381.8438},{"date":"2018-01-16","close":20442.543},{"date":"2018-01-17","close":20153.2656},{"date":"2018-01-18","close":20828.2559},{"date":"2018-01-19","close":20394.332},{"date":"2018-01-22","close":19381.8438},{"date":"2018-01-23","close":19960.4082},{"date":"2018-01-24","close":19671.127},{"date":"2018-01-25","close":20297.9023},{"date":"2018-01-26","close":20297.9023},{"date":"2018-01-29","close":19863.9824},{"date":"2018-01-30","close":19285.4199},{"date":"2018-01-31","close":19188.9941},{"date":"2018-02-01","close":18996.1348},{"date":"2018-02-02","close":18947.9258},{"date":"2018-02-05","close":17742.584},{"date":"2018-02-06","close":17694.3711},{"date":"2018-02-07","close":16489.0352},{"date":"2018-02-08","close":17260.4512},{"date":"2018-02-09","close":17164.0215},{"date":"2018-02-12","close":17115.8086},{"date":"2018-02-13","close":16633.6738},{"date":"2018-02-14","close":17067.5977},{"date":"2018-02-19","close":17067.5977},{"date":"2018-02-20","close":17115.8086},{"date":"2018-02-21","close":19237.207},{"date":"2018-02-22","close":18176.5098},{"date":"2018-02-23","close":18465.7871},{"date":"2018-02-26","close":17887.2246},{"date":"2018-02-27","close":18224.7207},{"date":"2018-02-28","close":17260.4512},{"date":"2018-03-02","close":17260.4512},{"date":"2018-03-05","close":16440.8203},{"date":"2018-03-06","close":16826.5293},{"date":"2018-03-07","close":16826.5293},{"date":"2018-03-08","close":16874.7422},{"date":"2018-03-09","close":17260.4512},{"date":"2018-03-12","close":18031.8691},{"date":"2018-03-13","close":18080.0801},{"date":"2018-03-14","close":17597.9473},{"date":"2018-03-15","close":18031.8691},{"date":"2018-03-16","close":17501.5195},{"date":"2018-03-19","close":17501.5195},{"date":"2018-03-20","close":17935.4395},{"date":"2018-03-21","close":18128.2969},{"date":"2018-03-22","close":18031.8691},{"date":"2018-03-23","close":17212.2363},{"date":"2018-03-26","close":17019.3828},{"date":"2018-03-27","close":16922.957},{"date":"2018-03-28","close":16633.6738},{"date":"2018-03-29","close":16874.7422},{"date":"2018-03-30","close":17019.3828},{"date":"2018-04-02","close":16778.3125},{"date":"2018-04-03","close":16730.1035},{"date":"2018-04-04","close":16585.459},{"date":"2018-04-05","close":17790.7988},{"date":"2018-04-06","close":17742.584},{"date":"2018-04-09","close":17887.2246},{"date":"2018-04-10","close":17646.1582},{"date":"2018-04-11","close":17935.4395},{"date":"2018-04-12","close":18610.4316},{"date":"2018-04-13","close":19188.9941},{"date":"2018-04-16","close":19044.3516},{"date":"2018-04-17","close":18947.9258},{"date":"2018-04-18","close":18851.4961},{"date":"2018-04-19","close":19333.6348},{"date":"2018-04-20","close":19140.7793},{"date":"2018-04-23","close":18851.4961},{"date":"2018-04-24","close":18321.1465},{"date":"2018-04-25","close":18224.7207},{"date":"2018-04-26","close":17935.4395},{"date":"2018-04-27","close":17839.0137},{"date":"2018-04-30","close":17549.7305},{"date":"2018-05-02","close":17549.7305},{"date":"2018-05-03","close":16922.957},{"date":"2018-05-04","close":16392.6074},{"date":"2018-05-08","close":15765.832},{"date":"2018-05-09","close":16103.3271},{"date":"2018-05-10","close":16344.3926},{"date":"2018-05-11","close":16633.6738},{"date":"2018-05-14","close":16633.6738},{"date":"2018-05-15","close":16585.459},{"date":"2018-05-16","close":16199.7539},{"date":"2018-05-17","close":16006.8984},{"date":"2018-05-18","close":16055.1113},{"date":"2018-05-21","close":16055.1113},{"date":"2018-05-23","close":16633.6738},{"date":"2018-05-24","close":16440.8203},{"date":"2018-05-25","close":16440.8203},{"date":"2018-05-28","close":16344.3926},{"date":"2018-05-29","close":16103.3271},{"date":"2018-05-30","close":15283.6943},{"date":"2018-05-31","close":15235.4814},{"date":"2018-06-01","close":15621.1895},{"date":"2018-06-04","close":15717.6172},{"date":"2018-06-05","close":16103.3271},{"date":"2018-06-07","close":16922.957},{"date":"2018-06-08","close":16681.8867},{"date":"2018-06-11","close":17308.666},{"date":"2018-06-12","close":16874.7422},{"date":"2018-06-14","close":16874.7422},{"date":"2018-06-15","close":16440.8203},{"date":"2018-06-18","close":15524.7617},{"date":"2018-06-19","close":15283.6943},{"date":"2018-06-20","close":15524.7617},{"date":"2018-06-21","close":15139.0547},{"date":"2018-06-22","close":17694.3711},{"date":"2018-06-25","close":18706.8574},{"date":"2018-06-26","close":18755.0684},{"date":"2018-06-27","close":18899.7109},{"date":"2018-06-28","close":18803.2852},{"date":"2018-06-29","close":18658.6445},{"date":"2018-07-02","close":17405.0918},{"date":"2018-07-03","close":17356.877},{"date":"2018-07-04","close":18899.7109},{"date":"2018-07-05","close":18465.7871},{"date":"2018-07-06","close":18803.2852},{"date":"2018-07-09","close":18996.1348},{"date":"2018-07-10","close":19044.3516},{"date":"2018-07-11","close":19237.207},{"date":"2018-07-12","close":21117.5332},{"date":"2018-07-13","close":23142.5039},{"date":"2018-07-16","close":22708.5781},{"date":"2018-07-17","close":22901.4355},{"date":"2018-07-18","close":21840.7363},{"date":"2018-07-19","close":23046.0762},{"date":"2018-07-20","close":22949.6504},{"date":"2018-07-23","close":21888.9531},{"date":"2018-07-24","close":22371.0879},{"date":"2018-07-25","close":22660.3672},{"date":"2018-07-26","close":23480.0},{"date":"2018-07-27","close":23528.2129},{"date":"2018-07-30","close":23287.1426},{"date":"2018-07-31","close":22130.0215},{"date":"2018-08-01","close":21792.5234},{"date":"2018-08-02","close":21310.3887},{"date":"2018-08-03","close":22178.2305},{"date":"2018-08-06","close":21069.3203},{"date":"2018-08-07","close":21213.9629},{"date":"2018-08-08","close":17212.2363},{"date":"2018-08-09","close":17164.0215},{"date":"2018-08-10","close":17164.0215},{"date":"2018-08-13","close":16006.8984},{"date":"2018-08-14","close":15910.4707},{"date":"2018-08-16","close":16247.9639},{"date":"2018-08-17","close":16151.54},{"date":"2018-08-20","close":16006.8984},{"date":"2018-08-21","close":16633.6738},{"date":"2018-08-22","close":16392.6074},{"date":"2018-08-23","close":16730.1035},{"date":"2018-08-24","close":17356.877},{"date":"2018-08-27","close":17356.877},{"date":"2018-08-28","close":17356.877},{"date":"2018-08-29","close":17308.666},{"date":"2018-08-30","close":17212.2363},{"date":"2018-08-31","close":16778.3125},{"date":"2018-09-03","close":17115.8086},{"date":"2018-09-04","close":17501.5195},{"date":"2018-09-05","close":17260.4512},{"date":"2018-09-06","close":16826.5293},{"date":"2018-09-07","close":16826.5293},{"date":"2018-09-10","close":16585.459},{"date":"2018-09-11","close":16730.1035},{"date":"2018-09-12","close":16440.8203},{"date":"2018-09-13","close":16489.0352},{"date":"2018-09-14","close":16344.3926},{"date":"2018-09-17","close":16055.1113},{"date":"2018-09-18","close":16296.1807},{"date":"2018-09-19","close":16006.8984},{"date":"2018-09-20","close":16006.8984},{"date":"2018-09-21","close":15814.0439},{"date":"2018-09-27","close":16006.8984},{"date":"2018-09-28","close":15814.0439},{"date":"2018-10-01","close":15717.6172},{"date":"2018-10-02","close":15380.1221},{"date":"2018-10-04","close":14464.0645},{"date":"2018-10-05","close":14560.4932},{"date":"2018-10-08","close":14656.918},{"date":"2018-10-10","close":14078.3555},{"date":"2018-10-11","close":13114.085},{"date":"2018-10-12","close":13596.2207},{"date":"2018-10-15","close":13644.4346},{"date":"2018-10-16","close":14078.3555},{"date":"2018-10-17","close":14078.3555},{"date":"2018-10-18","close":13933.7168},{"date":"2018-10-19","close":13981.9287},{"date":"2018-10-22","close":14030.1416},{"date":"2018-10-23","close":13451.5801},{"date":"2018-10-24","close":12776.5908},{"date":"2018-10-25","close":11812.3184},{"date":"2018-10-26","close":11089.1152},{"date":"2018-10-29","close":10655.1943},{"date":"2018-10-30","close":11233.7578},{"date":"2018-10-31","close":11378.3975},{"date":"2018-11-01","close":11474.8252},{"date":"2018-11-02","close":12342.6689},{"date":"2018-11-05","close":13596.2207},{"date":"2018-11-06","close":13162.2988},{"date":"2018-11-07","close":12873.0166},{"date":"2018-11-08","close":12969.4443},{"date":"2018-11-09","close":12921.2305},{"date":"2018-11-12","close":12921.2305},{"date":"2018-11-13","close":12776.5908},{"date":"2018-11-14","close":13017.6572},{"date":"2018-11-15","close":13210.5117},{"date":"2018-11-16","close":13306.9385},{"date":"2018-11-19","close":14078.3555},{"date":"2018-11-20","close":13885.5029},{"date":"2018-11-21","close":13692.6475},{"date":"2018-11-22","close":13355.1533},{"date":"2018-11-23","close":12776.5908},{"date":"2018-11-26","close":13017.6572},{"date":"2018-11-27","close":13114.085},{"date":"2018-11-28","close":13017.6572},{"date":"2018-11-29","close":13306.9385},{"date":"2018-11-30","close":13355.1533},{"date":"2018-12-03","close":13499.793},{"date":"2018-12-04","close":13403.3662},{"date":"2018-12-05","close":13162.2988},{"date":"2018-12-06","close":12390.8828},{"date":"2018-12-07","close":12631.9492},{"date":"2018-12-10","close":12439.0957},{"date":"2018-12-11","close":12390.8828},{"date":"2018-12-12","close":13017.6572},{"date":"2018-12-13","close":13981.9287},{"date":"2018-12-14","close":13596.2207},{"date":"2018-12-17","close":13306.9385},{"date":"2018-12-18","close":13210.5117},{"date":"2018-12-19","close":13740.8613},{"date":"2018-12-20","close":13548.0078},{"date":"2018-12-21","close":14078.3555},{"date":"2018-12-24","close":13644.4346},{"date":"2018-12-26","close":13548.0078},{"date":"2018-12-27","close":14609.6406},{"date":"2018-12-28","close":14901.834},{"date":"2019-01-02","close":14560.9424},{"date":"2019-01-03","close":14463.543},{"date":"2019-01-04","close":14560.9424},{"date":"2019-01-07","close":14560.9424},{"date":"2019-01-08","close":14268.748},{"date":"2019-01-09","close":14707.0381},{"date":"2019-01-10","close":14707.0381},{"date":"2019-01-11","close":15096.6289},{"date":"2019-01-14","close":15291.4238},{"date":"2019-01-15","close":15534.918},{"date":"2019-01-16","close":16703.6914},{"date":"2019-01-17","close":16801.0879},{"date":"2019-01-18","close":17336.7715},{"date":"2019-01-21","close":16898.4844},{"date":"2019-01-22","close":16557.5938},{"date":"2019-01-23","close":17969.8574},{"date":"2019-01-24","close":17434.1738},{"date":"2019-01-25","close":17385.4746},{"date":"2019-01-28","close":16898.4844},{"date":"2019-01-29","close":17093.2793},{"date":"2019-01-30","close":17044.5801},{"date":"2019-01-31","close":16703.6914},{"date":"2019-02-01","close":16557.5938},{"date":"2019-02-07","close":16995.8828},{"date":"2019-02-08","close":17044.5801},{"date":"2019-02-11","close":17434.1738},{"date":"2019-02-12","close":17823.7637},{"date":"2019-02-13","close":17385.4746},{"date":"2019-02-14","close":16898.4844},{"date":"2019-02-15","close":16557.5938},{"date":"2019-02-18","close":16801.0879},{"date":"2019-02-19","close":16801.0879},{"date":"2019-02-20","close":17434.1738},{"date":"2019-02-21","close":17288.0742},{"date":"2019-02-22","close":16995.8828},{"date":"2019-02-25","close":17628.9668},{"date":"2019-02-26","close":17580.2676},{"date":"2019-02-27","close":17969.8574},{"date":"2019-02-28","close":16995.8828},{"date":"2019-03-04","close":17141.9785},{"date":"2019-03-05","close":17093.2793},{"date":"2019-03-06","close":17141.9785},{"date":"2019-03-07","close":17336.7715},{"date":"2019-03-08","close":16801.0879},{"date":"2019-03-11","close":16849.7832},{"date":"2019-03-12","close":16752.3906},{"date":"2019-03-13","close":16654.9922},{"date":"2019-03-14","close":16654.9922},{"date":"2019-03-15","close":16216.7012},{"date":"2019-03-18","close":16362.7969},{"date":"2019-03-19","close":16216.7012},{"date":"2019-03-20","close":16119.3037},{"date":"2019-03-21","close":17872.4609},{"date":"2019-03-22","close":18018.5566},{"date":"2019-03-25","close":17336.7715},{"date":"2019-03-26","close":19089.9316},{"date":"2019-03-27","close":19089.9316},{"date":"2019-03-28","close":18213.3535},{"date":"2019-03-29","close":18115.957},{"date":"2019-04-01","close":18895.1348},{"date":"2019-04-02","close":18359.4492},{"date":"2019-04-03","close":18505.543},{"date":"2019-04-04","close":18895.1348},{"date":"2019-04-05","close":20356.0996},{"date":"2019-04-08","close":20015.207},{"date":"2019-04-09","close":20015.207},{"date":"2019-04-10","close":18505.543},{"date":"2019-04-11","close":18943.834},{"date":"2019-04-12","close":18554.2422},{"date":"2019-04-15","close":17872.4609},{"date":"2019-04-16","close":17726.3633},{"date":"2019-04-17","close":17969.8574},{"date":"2019-04-18","close":17434.1738},{"date":"2019-04-19","close":17580.2676},{"date":"2019-04-22","close":17434.1738},{"date":"2019-04-23","close":17239.375},{"date":"2019-04-24","close":17336.7715},{"date":"2019-04-25","close":16654.9922},{"date":"2019-04-26","close":16557.5938},{"date":"2019-04-29","close":17093.2793},{"date":"2019-04-30","close":16995.8828},{"date":"2019-05-02","close":17434.1738},{"date":"2019-05-03","close":17288.0742},{"date":"2019-05-07","close":16801.0879},{"date":"2019-05-08","close":16752.3906},{"date":"2019-05-09","close":16460.1953},{"date":"2019-05-10","close":17044.5801},{"date":"2019-05-13","close":16849.7832},{"date":"2019-05-14","close":17872.4609},{"date":"2019-05-15","close":17872.4609},{"date":"2019-05-16","close":17093.2793},{"date":"2019-05-17","close":17336.7715},{"date":"2019-05-20","close":16801.0879},{"date":"2019-05-21","close":17385.4746},{"date":"2019-05-22","close":17434.1738},{"date":"2019-05-23","close":17775.0645},{"date":"2019-05-24","close":17434.1738},{"date":"2019-05-27","close":17239.375},{"date":"2019-05-28","close":17239.375},{"date":"2019-05-29","close":17239.375},{"date":"2019-05-30","close":17726.3633},{"date":"2019-05-31","close":17726.3633},{"date":"2019-06-03","close":17969.8574},{"date":"2019-06-04","close":18797.7402},{"date":"2019-06-05","close":18749.0391},{"date":"2019-06-07","close":19138.6309},{"date":"2019-06-10","close":18408.1484},{"date":"2019-06-11","close":19430.8242},{"date":"2019-06-12","close":19187.3281},{"date":"2019-06-13","close":19284.7266},{"date":"2019-06-14","close":19089.9316},{"date":"2019-06-17","close":19089.9316},{"date":"2019-06-18","close":19236.0254},{"date":"2019-06-19","close":18992.5312},{"date":"2019-06-20","close":20453.498},{"date":"2019-06-21","close":19528.2227},{"date":"2019-06-24","close":17921.1582},{"date":"2019-06-25","close":17872.4609},{"date":"2019-06-26","close":17482.8711},{"date":"2019-06-27","close":17385.4746},{"date":"2019-06-28","close":17775.0645},{"date":"2019-07-01","close":17531.5684},{"date":"2019-07-02","close":18213.3535},{"date":"2019-07-03","close":18554.2422},{"date":"2019-07-04","close":18651.6406},{"date":"2019-07-05","close":18213.3535},{"date":"2019-07-08","close":17239.375},{"date":"2019-07-09","close":17093.2793},{"date":"2019-07-10","close":17336.7715},{"date":"2019-07-11","close":17482.8711},{"date":"2019-07-12","close":17969.8574},{"date":"2019-07-15","close":19089.9316},{"date":"2019-07-16","close":20063.9043},{"date":"2019-07-17","close":19576.9199},{"date":"2019-07-18","close":18943.834},{"date":"2019-07-19","close":18943.834},{"date":"2019-07-22","close":18651.6406},{"date":"2019-07-23","close":18359.4492},{"date":"2019-07-24","close":18018.5566},{"date":"2019-07-25","close":17385.4746},{"date":"2019-07-26","close":18018.5566},{"date":"2019-07-29","close":17044.5801},{"date":"2019-07-30","close":16995.8828},{"date":"2019-07-31","close":17044.5801},{"date":"2019-08-01","close":16460.1953},{"date":"2019-08-02","close":16752.3906},{"date":"2019-08-05","close":15534.918},{"date":"2019-08-06","close":14804.4355},{"date":"2019-08-07","close":15096.6289},{"date":"2019-08-08","close":15681.0146},{"date":"2019-08-09","close":15681.0146},{"date":"2019-08-12","close":15827.1113},{"date":"2019-08-13","close":15388.8223},{"date":"2019-08-14","close":15437.5205},{"date":"2019-08-16","close":15145.3291},{"date":"2019-08-19","close":15291.4238},{"date":"2019-08-20","close":15875.8105},{"date":"2019-08-21","close":16021.9072},{"date":"2019-08-22","close":15973.207},{"date":"2019-08-23","close":16168.002},{"date":"2019-08-26","close":15632.3164},{"date":"2019-08-27","close":15924.5068},{"date":"2019-08-28","close":16119.3037},{"date":"2019-08-29","close":15681.0146},{"date":"2019-08-30","close":15827.1113},{"date":"2019-09-02","close":15875.8105},{"date":"2019-09-03","close":16216.7012},{"date":"2019-09-04","close":15827.1113},{"date":"2019-09-05","close":15632.3164},{"date":"2019-09-06","close":15534.918},{"date":"2019-09-09","close":15583.6172},{"date":"2019-09-10","close":15437.5205},{"date":"2019-09-11","close":15534.918},{"date":"2019-09-16","close":15340.1221},{"date":"2019-09-17","close":15340.1221},{"date":"2019-09-18","close":15194.0264},{"date":"2019-09-19","close":15583.6172},{"date":"2019-09-20","close":15388.8223},{"date":"2019-09-23","close":15145.3291},{"date":"2019-09-24","close":14999.2314},{"date":"2019-09-25","close":14220.0508},{"date":"2019-09-26","close":14122.6533},{"date":"2019-09-27","close":13927.8564},{"date":"2019-09-30","close":13830.4609},{"date":"2019-10-01","close":14171.3535},{"date":"2019-10-02","close":14025.2549},{"date":"2019-10-04","close":13879.1582},{"date":"2019-10-07","close":13927.8564},{"date":"2019-10-08","close":14414.8467},{"date":"2019-10-10","close":14707.0381},{"date":"2019-10-11","close":14560.9424},{"date":"2019-10-14","close":14609.6406},{"date":"2019-10-15","close":14512.2432},{"date":"2019-10-16","close":14658.3398},{"date":"2019-10-17","close":14414.8467},{"date":"2019-10-18","close":14512.2432},{"date":"2019-10-21","close":14560.9424},{"date":"2019-10-22","close":13927.8564},{"date":"2019-10-23","close":13976.5566},{"date":"2019-10-24","close":13976.5566},{"date":"2019-10-25","close":14999.2314},{"date":"2019-10-28","close":15388.8223},{"date":"2019-10-29","close":14755.7373},{"date":"2019-10-30","close":15486.2197},{"date":"2019-10-31","close":16216.7012},{"date":"2019-11-01","close":16314.0977},{"date":"2019-11-04","close":16460.1953},{"date":"2019-11-05","close":16557.5938},{"date":"2019-11-06","close":16460.1953},{"date":"2019-11-07","close":16265.3994},{"date":"2019-11-08","close":16119.3037},{"date":"2019-11-11","close":15924.5068},{"date":"2019-11-12","close":15778.4131},{"date":"2019-11-13","close":15973.207},{"date":"2019-11-14","close":16460.1953},{"date":"2019-11-15","close":16557.5938},{"date":"2019-11-18","close":16362.7969},{"date":"2019-11-19","close":16460.1953},{"date":"2019-11-20","close":16168.002},{"date":"2019-11-21","close":16168.002},{"date":"2019-11-22","close":15778.4131},{"date":"2019-11-25","close":15973.207},{"date":"2019-11-26","close":16119.3037},{"date":"2019-11-27","close":15632.3164},{"date":"2019-11-28","close":15583.6172},{"date":"2019-11-29","close":15583.6172},{"date":"2019-12-02","close":15534.918},{"date":"2019-12-03","close":15388.8223},{"date":"2019-12-04","close":15534.918},{"date":"2019-12-05","close":15388.8223},{"date":"2019-12-06","close":15583.6172},{"date":"2019-12-09","close":15340.1221},{"date":"2019-12-10","close":15291.4238},{"date":"2019-12-11","close":15242.7246},{"date":"2019-12-12","close":15437.5205},{"date":"2019-12-13","close":15194.0264},{"date":"2019-12-16","close":15047.9307},{"date":"2019-12-17","close":15047.9307},{"date":"2019-12-18","close":15291.4238},{"date":"2019-12-19","close":15145.3291},{"date":"2019-12-20","close":15291.4238},{"date":"2019-12-23","close":15242.7246},{"date":"2019-12-24","close":14999.2314},{"date":"2019-12-26","close":15194.0264},{"date":"2019-12-27","close":16391.4883},{"date":"2019-12-30","close":16391.4883},{"date":"2020-01-02","close":16538.7188},{"date":"2020-01-03","close":16685.9473},{"date":"2020-01-06","close":16244.2598},{"date":"2020-01-07","close":16440.5645},{"date":"2020-01-08","close":15262.7354},{"date":"2020-01-09","close":16244.2598},{"date":"2020-01-10","close":16784.1016},{"date":"2020-01-13","close":16636.8711},{"date":"2020-01-14","close":16735.0234},{"date":"2020-01-15","close":16833.1777},{"date":"2020-01-16","close":16784.1016},{"date":"2020-01-17","close":16636.8711},{"date":"2020-01-20","close":16587.7949},{"date":"2020-01-21","close":16047.9531},{"date":"2020-01-22","close":16342.4121},{"date":"2020-01-23","close":16293.3359},{"date":"2020-01-28","close":15606.2686},{"date":"2020-01-29","close":15704.4209},{"date":"2020-01-30","close":16097.0312},{"date":"2020-01-31","close":15459.0381},{"date":"2020-02-03","close":15802.5732},{"date":"2020-02-04","close":17225.7852},{"date":"2020-02-05","close":18207.3145},{"date":"2020-02-06","close":18452.6953},{"date":"2020-02-07","close":18943.459},{"date":"2020-02-10","close":18943.459},{"date":"2020-02-11","close":18894.3809},{"date":"2020-02-12","close":18894.3809},{"date":"2020-02-13","close":18403.6172},{"date":"2020-02-14","close":18403.6172},{"date":"2020-02-17","close":18060.082},{"date":"2020-02-18","close":17618.3984},{"date":"2020-02-19","close":17716.5488},{"date":"2020-02-20","close":17912.8555},{"date":"2020-02-21","close":17373.0137},{"date":"2020-02-24","close":16735.0234},{"date":"2020-02-25","close":17323.9355},{"date":"2020-02-26","close":17225.7852},{"date":"2020-02-27","close":16293.3359},{"date":"2020-02-28","close":14968.2764},{"date":"2020-03-02","close":15409.9629},{"date":"2020-03-03","close":15409.9629},{"date":"2020-03-04","close":15557.1914},{"date":"2020-03-05","close":15655.3438},{"date":"2020-03-06","close":15213.6572},{"date":"2020-03-09","close":14900.0},{"date":"2020-03-10","close":14379.3594},{"date":"2020-03-11","close":13299.6807},{"date":"2020-03-12","close":12350.0},{"date":"2020-03-13","close":11091.2471},{"date":"2020-03-16","close":10404.1777},{"date":"2020-03-17","close":10502.3311},{"date":"2020-03-18","close":9648.4033},{"date":"2020-03-19","close":7459.5996},{"date":"2020-03-20","close":8509.832},{"date":"2020-03-23","close":7862.0259},{"date":"2020-03-24","close":8382.2344},{"date":"2020-03-25","close":9098.748},{"date":"2020-03-26","close":9579.6982},{"date":"2020-03-27","close":9962.4922},{"date":"2020-03-30","close":10256.9502},{"date":"2020-03-31","close":10109.7197},{"date":"2020-04-01","close":9864.3398},{"date":"2020-04-02","close":10207.873},{"date":"2020-04-03","close":10306.0264},{"date":"2020-04-06","close":10698.6377},{"date":"2020-04-07","close":11238.4746},{"date":"2020-04-08","close":11385.7051},{"date":"2020-04-09","close":11778.3154},{"date":"2020-04-10","close":12367.2324},{"date":"2020-04-13","close":11827.3916},{"date":"2020-04-14","close":12220.0029},{"date":"2020-04-16","close":12612.6123},{"date":"2020-04-17","close":12907.0713},{"date":"2020-04-20","close":12710.7646},{"date":"2020-04-21","close":12220.0029},{"date":"2020-04-22","close":11974.6201},{"date":"2020-04-23","close":12465.3828},{"date":"2020-04-24","close":11974.6201},{"date":"2020-04-27","close":12269.0781},{"date":"2020-04-28","close":12465.3828},{"date":"2020-04-29","close":12269.0781},{"date":"2020-05-04","close":12220.0029},{"date":"2020-05-06","close":12661.6885},{"date":"2020-05-07","close":12956.1475},{"date":"2020-05-08","close":12956.1475},{"date":"2020-05-11","close":12710.7646},{"date":"2020-05-12","close":12367.2324},{"date":"2020-05-13","close":12808.918},{"date":"2020-05-14","close":12563.5371},{"date":"2020-05-15","close":13299.6807},{"date":"2020-05-18","close":13839.5205},{"date":"2020-05-19","close":14035.8252},{"date":"2020-05-20","close":15164.582},{"date":"2020-05-21","close":15164.582},{"date":"2020-05-22","close":15115.5049},{"date":"2020-05-25","close":15557.1914},{"date":"2020-05-26","close":16882.2539},{"date":"2020-05-27","close":16587.7949},{"date":"2020-05-28","close":15606.2686},{"date":"2020-05-29","close":16391.4883},{"date":"2020-06-01","close":16489.6406},{"date":"2020-06-02","close":16097.0312},{"date":"2020-06-03","close":15655.3438},{"date":"2020-06-04","close":16440.5645},{"date":"2020-06-05","close":16195.1846},{"date":"2020-06-08","close":16391.4883},{"date":"2020-06-09","close":16685.9473},{"date":"2020-06-10","close":16440.5645},{"date":"2020-06-11","close":16047.9531},{"date":"2020-06-12","close":15949.8027},{"date":"2020-06-15","close":14919.1992},{"date":"2020-06-16","close":18109.1602},{"date":"2020-06-17","close":19385.1426},{"date":"2020-06-18","close":19728.6797},{"date":"2020-06-19","close":20219.4395},{"date":"2020-06-22","close":20612.0527},{"date":"2020-06-23","close":21151.8926},{"date":"2020-06-24","close":21299.1211},{"date":"2020-06-25","close":20759.2793},{"date":"2020-06-26","close":20023.1387},{"date":"2020-06-29","close":19237.916},{"date":"2020-06-30","close":19041.6094},{"date":"2020-07-01","close":19434.2207},{"date":"2020-07-02","close":19286.9922},{"date":"2020-07-03","close":20415.7461},{"date":"2020-07-06","close":20955.5859},{"date":"2020-07-07","close":21593.5801},{"date":"2020-07-08","close":28071.6504},{"date":"2020-07-09","close":27335.5059},{"date":"2020-07-10","close":26059.5234},{"date":"2020-07-13","close":26795.668},{"date":"2020-07-14","close":25421.5293},{"date":"2020-07-15","close":25028.9199},{"date":"2020-07-16","close":25666.9121},{"date":"2020-07-17","close":25077.998},{"date":"2020-07-20","close":26206.7539},{"date":"2020-07-21","close":26108.5977},{"date":"2020-07-22","close":27433.6602},{"date":"2020-07-23","close":29494.8633},{"date":"2020-07-24","close":28513.3398},{"date":"2020-07-27","close":27679.041},{"date":"2020-07-28","close":27679.041},{"date":"2020-07-29","close":28856.875},{"date":"2020-07-30","close":29200.4062},{"date":"2020-07-31","close":29887.4746},{"date":"2020-08-03","close":32341.293},{"date":"2020-08-04","close":33322.8164},{"date":"2020-08-05","close":35433.0977},{"date":"2020-08-06","close":38328.6016},{"date":"2020-08-07","close":40635.1875},{"date":"2020-08-10","close":47604.0273},{"date":"2020-08-11","close":47751.25},{"date":"2020-08-12","close":43972.375},{"date":"2020-08-13","close":42254.7109},{"date":"2020-08-14","close":42745.4727},{"date":"2020-08-18","close":39751.8125},{"date":"2020-08-19","close":42941.7734},{"date":"2020-08-20","close":40978.7227},{"date":"2020-08-21","close":42941.7734},{"date":"2020-08-24","close":43187.1602},{"date":"2020-08-25","close":44561.293},{"date":"2020-08-26","close":44953.8984},{"date":"2020-08-27","close":45444.668},{"date":"2020-08-28","close":44561.293},{"date":"2020-08-31","close":42990.8516},{"date":"2020-09-01","close":42401.9375},{"date":"2020-09-02","close":42058.3984},{"date":"2020-09-03","close":42401.9375},{"date":"2020-09-04","close":40291.6523},{"date":"2020-09-07","close":39310.1328},{"date":"2020-09-08","close":38181.3711},{"date":"2020-09-09","close":37641.5312},{"date":"2020-09-10","close":38181.3711},{"date":"2020-09-11","close":36905.3906},{"date":"2020-09-14","close":39506.4336},{"date":"2020-09-15","close":39849.9688},{"date":"2020-09-16","close":38377.6797},{"date":"2020-09-17","close":38279.5195},{"date":"2020-09-18","close":39948.1211},{"date":"2020-09-21","close":37886.918},{"date":"2020-09-22","close":36120.1641},{"date":"2020-09-23","close":33371.8945},{"date":"2020-09-24","close":31016.2324},{"date":"2020-09-25","close":31359.7637},{"date":"2020-09-28","close":32930.207},{"date":"2020-09-29","close":33764.5078},{"date":"2020-10-05","close":33077.4375},{"date":"2020-10-06","close":33224.668},{"date":"2020-10-07","close":33960.8047},{"date":"2020-10-08","close":34451.5703},{"date":"2020-10-12","close":33322.8164},{"date":"2020-10-13","close":31752.375},{"date":"2020-10-14","close":31408.8418},{"date":"2020-10-15","close":31457.9199},{"date":"2020-10-16","close":30132.8594},{"date":"2020-10-19","close":29691.1699},{"date":"2020-10-20","close":30378.2383},{"date":"2020-10-21","close":30132.8594},{"date":"2020-10-22","close":28562.418},{"date":"2020-10-23","close":28660.5684},{"date":"2020-10-26","close":26991.9727},{"date":"2020-10-27","close":27482.7363},{"date":"2020-10-28","close":28758.7188},{"date":"2020-10-29","close":28709.6445},{"date":"2020-10-30","close":27237.3574},{"date":"2020-11-02","close":27629.9648},{"date":"2020-11-03","close":31065.3066},{"date":"2020-11-04","close":29985.6289},{"date":"2020-11-05","close":32733.9004},{"date":"2020-11-06","close":32782.9766},{"date":"2020-11-09","close":33862.6602},{"date":"2020-11-10","close":33126.5156},{"date":"2020-11-11","close":31506.9961},{"date":"2020-11-12","close":31948.6836},{"date":"2020-11-13","close":31899.6055},{"date":"2020-11-16","close":31457.9199},{"date":"2020-11-17","close":31261.6113},{"date":"2020-11-18","close":31359.7637},{"date":"2020-11-19","close":31654.2227},{"date":"2020-11-20","close":31359.7637},{"date":"2020-11-23","close":31261.6113},{"date":"2020-11-24","close":32488.5195},{"date":"2020-11-25","close":32046.834},{"date":"2020-11-26","close":32832.0508},{"date":"2020-11-27","close":35138.6445},{"date":"2020-11-30","close":34598.8047},{"date":"2020-12-01","close":35187.7188},{"date":"2020-12-02","close":35482.1758},{"date":"2020-12-03","close":34844.1797},{"date":"2020-12-04","close":34108.0391},{"date":"2020-12-07","close":34402.4922},{"date":"2020-12-08","close":33911.7383},{"date":"2020-12-09","close":34500.6484},{"date":"2020-12-10","close":35236.7969},{"date":"2020-12-11","close":35776.6328},{"date":"2020-12-14","close":35236.7969},{"date":"2020-12-15","close":34647.8711},{"date":"2020-12-16","close":35825.7109},{"date":"2020-12-17","close":37003.543},{"date":"2020-12-18","close":37788.7617},{"date":"2020-12-21","close":38770.2852},{"date":"2020-12-22","close":36660.0117},{"date":"2020-12-23","close":36365.5508},{"date":"2020-12-24","close":36709.0859},{"date":"2020-12-28","close":36414.6289},{"date":"2020-12-29","close":36808.2969},{"date":"2020-12-30","close":37251.1797},{"date":"2021-01-04","close":38678.2422},{"date":"2021-01-05","close":38382.9844},{"date":"2021-01-06","close":37398.8047},{"date":"2021-01-07","close":37497.2227},{"date":"2021-01-08","close":38186.1484},{"date":"2021-01-11","close":39367.1641},{"date":"2021-01-12","close":38382.9844},{"date":"2021-01-13","close":38038.5234},{"date":"2021-01-14","close":37743.2656},{"date":"2021-01-15","close":36463.8359},{"date":"2021-01-18","close":34593.8945},{"date":"2021-01-19","close":36414.6289},{"date":"2021-01-20","close":36463.8359},{"date":"2021-01-21","close":36316.2109},{"date":"2021-01-22","close":36513.043},{"date":"2021-01-25","close":36070.1602},{"date":"2021-01-26","close":36316.2109},{"date":"2021-01-27","close":35381.2344},{"date":"2021-01-28","close":33806.5508},{"date":"2021-01-29","close":31887.4043},{"date":"2021-02-01","close":32576.3281},{"date":"2021-02-02","close":32822.3711},{"date":"2021-02-03","close":32871.582},{"date":"2021-02-04","close":31985.8203},{"date":"2021-02-05","close":31788.9824},{"date":"2021-02-08","close":32970.0},{"date":"2021-02-09","close":32527.1211},{"date":"2021-02-10","close":33658.9258},{"date":"2021-02-15","close":34249.4336},{"date":"2021-02-16","close":34987.5664},{"date":"2021-02-17","close":34544.6875},{"date":"2021-02-18","close":33265.25},{"date":"2021-02-19","close":33019.2109},{"date":"2021-02-22","close":31887.4043},{"date":"2021-02-23","close":30361.9258},{"date":"2021-02-24","close":28491.9844},{"date":"2021-02-25","close":29230.1191},{"date":"2021-02-26","close":28147.5215},{"date":"2021-03-02","close":28147.5215},{"date":"2021-03-03","close":27999.8926},{"date":"2021-03-04","close":26966.5078},{"date":"2021-03-05","close":26572.8359},{"date":"2021-03-08","close":25047.3574},{"date":"2021-03-09","close":24358.4336},{"date":"2021-03-10","close":24407.6406},{"date":"2021-03-11","close":25244.1934},{"date":"2021-03-12","close":26228.373},{"date":"2021-03-15","close":26080.7441},{"date":"2021-03-16","close":29328.5371},{"date":"2021-03-17","close":28934.8672},{"date":"2021-03-18","close":29673.0},{"date":"2021-03-19","close":30509.5527},{"date":"2021-03-22","close":29722.207},{"date":"2021-03-23","close":28836.4473},{"date":"2021-03-24","close":28688.8223},{"date":"2021-03-25","close":28491.9844},{"date":"2021-03-26","close":28245.9395},{"date":"2021-03-29","close":27901.4766},{"date":"2021-03-30","close":28295.1484},{"date":"2021-03-31","close":27753.8496},{"date":"2021-04-01","close":28147.5215},{"date":"2021-04-02","close":28245.9395},{"date":"2021-04-05","close":27852.2695},{"date":"2021-04-06","close":27261.7598},{"date":"2021-04-07","close":27163.3418},{"date":"2021-04-08","close":27015.7168},{"date":"2021-04-09","close":27163.3418},{"date":"2021-04-12","close":27999.8926},{"date":"2021-04-13","close":28541.1934},{"date":"2021-04-14","close":28885.6562},{"date":"2021-04-15","close":28885.6562},{"date":"2021-04-16","close":28885.6562},{"date":"2021-04-19","close":28836.4473},{"date":"2021-04-20","close":28787.2402},{"date":"2021-04-21","close":28295.1484},{"date":"2021-04-22","close":28984.0742},{"date":"2021-04-23","close":28984.0742},{"date":"2021-04-26","close":31690.5684},{"date":"2021-04-27","close":31690.5684},{"date":"2021-04-28","close":31887.4043},{"date":"2021-04-29","close":30657.1777},{"date":"2021-04-30","close":29623.791},{"date":"2021-05-03","close":29131.6992},{"date":"2021-05-04","close":29328.5371},{"date":"2021-05-06","close":29279.3262},{"date":"2021-05-07","close":30115.8809},{"date":"2021-05-10","close":29623.791},{"date":"2021-05-11","close":28639.6113},{"date":"2021-05-12","close":27852.2695},{"date":"2021-05-13","close":27015.7168},{"date":"2021-05-14","close":27655.4336},{"date":"2021-05-17","close":27753.8496},{"date":"2021-05-18","close":27753.8496},{"date":"2021-05-20","close":28541.1934},{"date":"2021-05-21","close":28393.5664},{"date":"2021-05-24","close":28344.3594},{"date":"2021-05-25","close":28147.5215},{"date":"2021-05-26","close":27950.6855},{"date":"2021-05-27","close":27655.4336},{"date":"2021-05-28","close":27852.2695},{"date":"2021-05-31","close":27557.0156},{"date":"2021-06-01","close":27606.2246},{"date":"2021-06-02","close":27606.2246},{"date":"2021-06-03","close":27950.6855},{"date":"2021-06-04","close":27704.6426},{"date":"2021-06-07","close":27458.5957},{"date":"2021-06-08","close":27360.1777},{"date":"2021-06-09","close":27261.7617},{"date":"2021-06-10","close":27606.2227},{"date":"2021-06-11","close":27999.8965},{"date":"2021-06-14","close":27704.6445},{"date":"2021-06-15","close":27803.0605},{"date":"2021-06-16","close":29476.1641},{"date":"2021-06-17","close":30361.9258},{"date":"2021-06-18","close":31641.3574},{"date":"2021-06-21","close":31641.3574},{"date":"2021-06-22","close":30165.0898},{"date":"2021-06-23","close":30312.7148},{"date":"2021-06-24","close":30361.9258},{"date":"2021-06-25","close":30558.7617},{"date":"2021-06-28","close":30017.4629},{"date":"2021-06-29","close":30607.9707},{"date":"2021-06-30","close":30804.8066},{"date":"2021-07-01","close":30558.7617},{"date":"2021-07-02","close":30263.5078},{"date":"2021-07-05","close":31592.1484},{"date":"2021-07-06","close":31592.1484},{"date":"2021-07-07","close":32035.0273},{"date":"2021-07-08","close":31444.5215},{"date":"2021-07-09","close":31296.8945},{"date":"2021-07-12","close":31985.8223},{"date":"2021-07-13","close":33560.5078},{"date":"2021-07-14","close":35479.6602},{"date":"2021-07-15","close":35332.0273},{"date":"2021-07-16","close":36316.207},{"date":"2021-07-19","close":36660.6758},{"date":"2021-07-20","close":34347.8477},{"date":"2021-07-21","close":33462.0898},{"date":"2021-07-22","close":33609.7148},{"date":"2021-07-23","close":33609.7148},{"date":"2021-07-26","close":34347.8477},{"date":"2021-07-27","close":35873.332},{"date":"2021-07-28","close":36267.0039},{"date":"2021-07-29","close":36759.0938},{"date":"2021-07-30","close":36316.207},{"date":"2021-08-02","close":37989.3125},{"date":"2021-08-03","close":36463.8398},{"date":"2021-08-04","close":35233.6094},{"date":"2021-08-05","close":36168.5859},{"date":"2021-08-06","close":35824.1172},{"date":"2021-08-09","close":37152.7656},{"date":"2021-08-10","close":37398.8047},{"date":"2021-08-11","close":37497.2188},{"date":"2021-08-12","close":38382.9805},{"date":"2021-08-13","close":36906.7109},{"date":"2021-08-17","close":33363.6719},{"date":"2021-08-18","close":34200.2266},{"date":"2021-08-19","close":36414.625},{"date":"2021-08-20","close":35332.0273},{"date":"2021-08-23","close":36611.4609},{"date":"2021-08-24","close":35676.4961},{"date":"2021-08-25","close":35922.5352},{"date":"2021-08-26","close":34938.3555},{"date":"2021-08-27","close":34643.1016},{"date":"2021-08-30","close":33855.7617},{"date":"2021-08-31","close":35922.5352},{"date":"2021-09-01","close":36513.043},{"date":"2021-09-02","close":35282.8242},{"date":"2021-09-03","close":40154.5078},{"date":"2021-09-06","close":40548.1797},{"date":"2021-09-07","close":40449.7617},{"date":"2021-09-08","close":40843.4336},{"date":"2021-09-09","close":41778.4023},{"date":"2021-09-10","close":40794.2266},{"date":"2021-09-13","close":42221.2812},{"date":"2021-09-14","close":42221.2812},{"date":"2021-09-15","close":41286.3125},{"date":"2021-09-16","close":42270.4922},{"date":"2021-09-17","close":41286.3125},{"date":"2021-09-23","close":39662.418},{"date":"2021-09-24","close":42024.4453},{"date":"2021-09-27","close":43500.7148},{"date":"2021-09-28","close":40941.8516},{"date":"2021-09-29","close":41138.6875},{"date":"2021-09-30","close":39711.6289},{"date":"2021-10-01","close":38235.3594},{"date":"2021-10-05","close":39416.375},{"date":"2021-10-06","close":37300.3867},{"date":"2021-10-07","close":37300.3867},{"date":"2021-10-08","close":38924.2852},{"date":"2021-10-12","close":39219.5391},{"date":"2021-10-13","close":46502.4609},{"date":"2021-10-14","close":46945.3438},{"date":"2021-10-15","close":46502.4609},{"date":"2021-10-18","close":47240.5977},{"date":"2021-10-19","close":47289.8047},{"date":"2021-10-20","close":45665.9062},{"date":"2021-10-21","close":44976.9844},{"date":"2021-10-22","close":43845.1797},{"date":"2021-10-25","close":46010.3711},{"date":"2021-10-26","close":45813.5352},{"date":"2021-10-27","close":44386.4766},{"date":"2021-10-28","close":42910.207},{"date":"2021-10-29","close":43746.7617},{"date":"2021-11-01","close":42467.3242},{"date":"2021-11-02","close":45075.3984},{"date":"2021-11-03","close":47437.4297},{"date":"2021-11-04","close":48224.7773},{"date":"2021-11-05","close":50193.1328},{"date":"2021-11-08","close":50389.9688},{"date":"2021-11-09","close":51570.9883},{"date":"2021-11-10","close":51570.9883},{"date":"2021-11-11","close":67022.5938},{"date":"2021-11-12","close":67121.0156},{"date":"2021-11-15","close":61904.8672},{"date":"2021-11-16","close":61314.3594},{"date":"2021-11-17","close":62692.2109},{"date":"2021-11-18","close":64365.3086},{"date":"2021-11-19","close":62200.1211},{"date":"2021-11-22","close":58361.8203},{"date":"2021-11-23","close":58460.2383},{"date":"2021-11-24","close":60428.5977},{"date":"2021-11-25","close":59542.8359},{"date":"2021-11-26","close":63873.2266},{"date":"2021-11-29","close":62790.6289},{"date":"2021-11-30","close":65743.1641},{"date":"2021-12-01","close":67514.6875},{"date":"2021-12-02","close":62889.043},{"date":"2021-12-03","close":62593.7891},{"date":"2021-12-06","close":63577.9727},{"date":"2021-12-07","close":69384.6328},{"date":"2021-12-08","close":67514.6875},{"date":"2021-12-09","close":68203.6094},{"date":"2021-12-10","close":68990.9609},{"date":"2021-12-13","close":71549.8281},{"date":"2021-12-14","close":68302.0234},{"date":"2021-12-15","close":66038.4141},{"date":"2021-12-16","close":65546.3281},{"date":"2021-12-17","close":60428.5977},{"date":"2021-12-20","close":59444.418},{"date":"2021-12-21","close":60527.0156},{"date":"2021-12-22","close":59838.0898},{"date":"2021-12-23","close":62790.6289},{"date":"2021-12-24","close":65940.0},{"date":"2021-12-27","close":63479.5508},{"date":"2021-12-28","close":66235.2422},{"date":"2021-12-29","close":67142.3125},{"date":"2021-12-30","close":67733.875},{"date":"2022-01-03","close":63800.0},{"date":"2022-01-04","close":63001.3789},{"date":"2022-01-05","close":59649.1953},{"date":"2022-01-06","close":59057.6328},{"date":"2022-01-07","close":60635.1328},{"date":"2022-01-10","close":58466.0703},{"date":"2022-01-11","close":56297.0078},{"date":"2022-01-12","close":59057.6328},{"date":"2022-01-13","close":58761.8516},{"date":"2022-01-14","close":56691.3828},{"date":"2022-01-17","close":56789.9766},{"date":"2022-01-18","close":58663.2578},{"date":"2022-01-19","close":57480.1328},{"date":"2022-01-20","close":61916.8516},{"date":"2022-01-21","close":60240.7578},{"date":"2022-01-24","close":57381.5391},{"date":"2022-01-25","close":55311.0742},{"date":"2022-01-26","close":54000.0},{"date":"2022-01-27","close":50578.5703},{"date":"2022-01-28","close":49987.0078},{"date":"2022-02-03","close":52550.4492},{"date":"2022-02-04","close":53634.9766},{"date":"2022-02-07","close":51465.918},{"date":"2022-02-08","close":51465.918},{"date":"2022-02-09","close":51465.918},{"date":"2022-02-10","close":56888.5703},{"date":"2022-02-11","close":56395.6055},{"date":"2022-02-14","close":52550.4492},{"date":"2022-02-15","close":52057.4805},{"date":"2022-02-16","close":55705.4453},{"date":"2022-02-17","close":55113.8828},{"date":"2022-02-18","close":56297.0078},{"date":"2022-02-21","close":56001.2266},{"date":"2022-02-22","close":56001.2266},{"date":"2022-02-23","close":56001.2266},{"date":"2022-02-24","close":50972.9453},{"date":"2022-02-25","close":52254.668},{"date":"2022-02-28","close":52254.668},{"date":"2022-03-02","close":55705.4453},{"date":"2022-03-03","close":56789.9766},{"date":"2022-03-04","close":55409.6641},{"date":"2022-03-07","close":53733.5742},{"date":"2022-03-08","close":51958.8867},{"date":"2022-03-10","close":51958.8867},{"date":"2022-03-11","close":52057.4805},{"date":"2022-03-14","close":48606.6992},{"date":"2022-03-15","close":48606.6992},{"date":"2022-03-16","close":49691.2266},{"date":"2022-03-17","close":49691.2266},{"date":"2022-03-18","close":52550.4492},{"date":"2022-03-21","close":52747.6367},{"date":"2022-03-22","close":53930.7578},{"date":"2022-03-23","close":55311.0742},{"date":"2022-03-24","close":56297.0078},{"date":"2022-03-25","close":56789.9766},{"date":"2022-03-28","close":56395.6055},{"date":"2022-03-29","close":59649.1953},{"date":"2022-03-30","close":60437.9453},{"date":"2022-03-31","close":62311.2266},{"date":"2022-04-01","close":61818.2539},{"date":"2022-04-04","close":62015.4453},{"date":"2022-04-05","close":61719.6641},{"date":"2022-04-06","close":61423.8828},{"date":"2022-04-07","close":60339.3516},{"date":"2022-04-08","close":63888.7227},{"date":"2022-04-11","close":61128.1016},{"date":"2022-04-12","close":62508.4141},{"date":"2022-04-13","close":67536.6797},{"date":"2022-04-14","close":67142.3125},{"date":"2022-04-15","close":66057.7891},{"date":"2022-04-18","close":63494.3516},{"date":"2022-04-19","close":67043.7266},{"date":"2022-04-20","close":67438.1016},{"date":"2022-04-21","close":70888.8828},{"date":"2022-04-22","close":72072.0078},{"date":"2022-04-25","close":69409.9688},{"date":"2022-04-26","close":67832.4766},{"date":"2022-04-27","close":71973.4062},{"date":"2022-04-28","close":69508.5703},{"date":"2022-04-29","close":70297.3203},{"date":"2022-05-02","close":70297.3203},{"date":"2022-05-03","close":69607.1562},{"date":"2022-05-04","close":70198.7188},{"date":"2022-05-06","close":68325.4375},{"date":"2022-05-09","close":65300.0},{"date":"2022-05-10","close":66254.9766},{"date":"2022-05-11","close":68029.6562},{"date":"2022-05-12","close":65663.4141},{"date":"2022-05-13","close":71086.0703},{"date":"2022-05-16","close":71086.0703},{"date":"2022-05-17","close":71677.6328},{"date":"2022-05-18","close":78973.5625},{"date":"2022-05-19","close":87847.0},{"date":"2022-05-20","close":87748.3984},{"date":"2022-05-23","close":86861.0547},{"date":"2022-05-24","close":86072.3125},{"date":"2022-05-25","close":86762.4609},{"date":"2022-05-26","close":86368.0859},{"date":"2022-05-27","close":86170.8984},{"date":"2022-05-30","close":91494.9531},{"date":"2022-05-31","close":90903.3906},{"date":"2022-06-02","close":95833.0859},{"date":"2022-06-03","close":92086.5156},{"date":"2022-06-07","close":86959.6484},{"date":"2022-06-08","close":85184.9609},{"date":"2022-06-09","close":83903.2422},{"date":"2022-06-10","close":82424.3438},{"date":"2022-06-13","close":79762.3125},{"date":"2022-06-14","close":81537.0},{"date":"2022-06-15","close":79663.7188},{"date":"2022-06-16","close":83410.2734},{"date":"2022-06-17","close":82720.1172},{"date":"2022-06-20","close":80945.4375},{"date":"2022-06-21","close":78283.4062},{"date":"2022-06-22","close":75029.8203},{"date":"2022-06-23","close":73945.2734},{"date":"2022-06-24","close":78184.8125},{"date":"2022-06-27","close":78184.8125},{"date":"2022-06-28","close":79170.75},{"date":"2022-06-29","close":77001.6875},{"date":"2022-06-30","close":69015.5938},{"date":"2022-07-01","close":66452.1641},{"date":"2022-07-04","close":66846.5391},{"date":"2022-07-05","close":70198.7188},{"date":"2022-07-06","close":68029.6562},{"date":"2022-07-07","close":69607.1562},{"date":"2022-07-08","close":71086.0703},{"date":"2022-07-11","close":69902.9453},{"date":"2022-07-12","close":68128.2422},{"date":"2022-07-13","close":69705.7578},{"date":"2022-07-14","close":69508.5703},{"date":"2022-07-15","close":69015.5938},{"date":"2022-07-18","close":71776.2188},{"date":"2022-07-19","close":72564.9688},{"date":"2022-07-20","close":76607.3125},{"date":"2022-07-21","close":79762.3125},{"date":"2022-07-22","close":80452.4688},{"date":"2022-07-25","close":79466.5312},{"date":"2022-07-26","close":78973.5625},{"date":"2022-07-27","close":79466.5312},{"date":"2022-07-28","close":81734.1875},{"date":"2022-07-29","close":82128.5547},{"date":"2022-08-01","close":83213.0859},{"date":"2022-08-02","close":82917.3125},{"date":"2022-08-03","close":83607.4609},{"date":"2022-08-04","close":84396.2109},{"date":"2022-08-05","close":84790.5859},{"date":"2022-08-08","close":85677.9297},{"date":"2022-08-09","close":86269.4922},{"date":"2022-08-10","close":87255.4375},{"date":"2022-08-11","close":86170.8984},{"date":"2022-08-12","close":85086.3672},{"date":"2022-08-16","close":89424.5},{"date":"2022-08-17","close":91790.7422},{"date":"2022-08-18","close":90016.0625},{"date":"2022-08-19","close":85086.3672},{"date":"2022-08-22","close":84199.0234},{"date":"2022-08-23","close":82917.3125},{"date":"2022-08-24","close":84297.625},{"date":"2022-08-25","close":87058.25},{"date":"2022-08-26","close":92086.5156},{"date":"2022-08-29","close":89325.8984},{"date":"2022-08-30","close":95537.3047},{"date":"2022-08-31","close":95931.6797},{"date":"2022-09-01","close":93269.6406},{"date":"2022-09-02","close":92875.2734},{"date":"2022-09-05","close":90903.3906},{"date":"2022-09-06","close":94354.1797},{"date":"2022-09-07","close":96227.4609},{"date":"2022-09-08","close":96523.2422},{"date":"2022-09-13","close":96819.0234},{"date":"2022-09-14","close":94354.1797},{"date":"2022-09-15","close":93762.6172},{"date":"2022-09-16","close":83903.2422},{"date":"2022-09-19","close":80353.875},{"date":"2022-09-20","close":80649.6562},{"date":"2022-09-21","close":81241.2188},{"date":"2022-09-22","close":83410.2734},{"date":"2022-09-23","close":84790.5859},{"date":"2022-09-26","close":80452.4688},{"date":"2022-09-27","close":85776.5234},{"date":"2022-09-28","close":79466.5312},{"date":"2022-09-29","close":80058.0938},{"date":"2022-09-30","close":78776.375},{"date":"2022-10-04","close":81635.5938},{"date":"2022-10-05","close":81635.5938},{"date":"2022-10-06","close":87551.2109},{"date":"2022-10-07","close":84593.3984},{"date":"2022-10-11","close":81142.625},{"date":"2022-10-12","close":83508.875},{"date":"2022-10-13","close":80649.6562},{"date":"2022-10-14","close":80649.6562},{"date":"2022-10-17","close":83015.9062},{"date":"2022-10-18","close":83114.5},{"date":"2022-10-19","close":88044.1875},{"date":"2022-10-20","close":84987.7734},{"date":"2022-10-21","close":83903.2422},{"date":"2022-10-24","close":86762.4609},{"date":"2022-10-25","close":85776.5234},{"date":"2022-10-26","close":84100.4375},{"date":"2022-10-27","close":88734.3359},{"date":"2022-10-28","close":90509.0234},{"date":"2022-10-31","close":91692.1484},{"date":"2022-11-01","close":96326.0547},{"date":"2022-11-02","close":90509.0234},{"date":"2022-11-03","close":94649.9609},{"date":"2022-11-04","close":93959.8047},{"date":"2022-11-07","close":92283.7109},{"date":"2022-11-08","close":91297.7734},{"date":"2022-11-09","close":91494.9531},{"date":"2022-11-10","close":89325.8984},{"date":"2022-11-11","close":92579.4922},{"date":"2022-11-14","close":92776.6797},{"date":"2022-11-15","close":91692.1484},{"date":"2022-11-16","close":90114.6484},{"date":"2022-11-17","close":89030.125},{"date":"2022-11-18","close":88339.9609},{"date":"2022-11-21","close":84494.8047},{"date":"2022-11-22","close":84297.625},{"date":"2022-11-23","close":85973.7109},{"date":"2022-11-24","close":87649.8125},{"date":"2022-11-25","close":87649.8125},{"date":"2022-11-28","close":85480.75},{"date":"2022-11-29","close":85579.3359},{"date":"2022-11-30","close":86663.875},{"date":"2022-12-01","close":87748.3984},{"date":"2022-12-02","close":87945.5859},{"date":"2022-12-05","close":85184.9609},{"date":"2022-12-06","close":82720.1172},{"date":"2022-12-07","close":83706.0625},{"date":"2022-12-08","close":85382.1484},{"date":"2022-12-09","close":81044.0312},{"date":"2022-12-12","close":79663.7188},{"date":"2022-12-13","close":79762.3125},{"date":"2022-12-14","close":81142.625},{"date":"2022-12-15","close":79762.3125},{"date":"2022-12-16","close":79269.3438},{"date":"2022-12-19","close":78776.375},{"date":"2022-12-20","close":78382.0},{"date":"2022-12-21","close":78874.9688},{"date":"2022-12-22","close":79860.9062},{"date":"2022-12-23","close":74931.2188},{"date":"2022-12-26","close":78184.8125},{"date":"2022-12-27","close":79860.9062},{"date":"2022-12-28","close":78130.1797},{"date":"2022-12-29","close":76646.6875},{"date":"2023-01-02","close":78327.9766},{"date":"2023-01-03","close":79119.1562},{"date":"2023-01-04","close":78130.1797},{"date":"2023-01-05","close":76152.1953},{"date":"2023-01-06","close":79811.4609},{"date":"2023-01-09","close":83075.125},{"date":"2023-01-10","close":81393.8438},{"date":"2023-01-11","close":82778.4297},{"date":"2023-01-12","close":82778.4297},{"date":"2023-01-13","close":82185.0312},{"date":"2023-01-16","close":81294.9375},{"date":"2023-01-17","close":80108.1484},{"date":"2023-01-18","close":80108.1484},{"date":"2023-01-19","close":77932.375},{"date":"2023-01-20","close":78624.6719},{"date":"2023-01-25","close":80108.1484},{"date":"2023-01-26","close":83767.4141},{"date":"2023-01-27","close":82877.3281},{"date":"2023-01-30","close":83668.5156},{"date":"2023-01-31","close":83174.0234},{"date":"2023-02-01","close":85349.7969},{"date":"2023-02-02","close":88020.0703},{"date":"2023-02-03","close":87921.1719},{"date":"2023-02-06","close":88118.9688},{"date":"2023-02-07","close":92668.3203},{"date":"2023-02-08","close":91877.125},{"date":"2023-02-09","close":107997.6562},{"date":"2023-02-10","close":111360.2266},{"date":"2023-02-13","close":123129.1953},{"date":"2023-02-14","close":120755.625},{"date":"2023-02-15","close":125008.2812},{"date":"2023-02-16","close":126096.1719},{"date":"2023-02-17","close":126887.3594},{"date":"2023-02-20","close":127480.75},{"date":"2023-02-21","close":134106.9844},{"date":"2023-02-22","close":134997.0781},{"date":"2023-02-23","close":126887.3594},{"date":"2023-02-24","close":134700.375},{"date":"2023-02-27","close":136777.2656},{"date":"2023-02-28","close":137568.4531},{"date":"2023-03-02","close":142018.9062},{"date":"2023-03-03","close":145183.6719},{"date":"2023-03-06","close":151612.0938},{"date":"2023-03-07","close":147260.5312},{"date":"2023-03-08","close":149139.625},{"date":"2023-03-09","close":141920.0},{"date":"2023-03-10","close":137469.5312},{"date":"2023-03-13","close":140238.7344},{"date":"2023-03-14","close":134106.9844},{"date":"2023-03-15","close":143502.3906},{"date":"2023-03-16","close":142216.6875},{"date":"2023-03-17","close":132821.2969},{"date":"2023-03-20","close":139150.8281},{"date":"2023-03-21","close":144886.9688},{"date":"2023-03-22","close":145084.7656},{"date":"2023-03-23","close":141524.4062},{"date":"2023-03-24","close":137073.9531},{"date":"2023-03-27","close":146568.25},{"date":"2023-03-28","close":143205.6875},{"date":"2023-03-29","close":145480.3594},{"date":"2023-03-30","close":142513.3906},{"date":"2023-03-31","close":143799.0781},{"date":"2023-04-03","close":173765.4688},{"date":"2023-04-04","close":160710.8125},{"date":"2023-04-05","close":164073.3594},{"date":"2023-04-06","close":165161.25},{"date":"2023-04-07","close":169018.3281},{"date":"2023-04-10","close":182765.2656},{"date":"2023-04-11","close":181776.2969},{"date":"2023-04-12","close":166348.0469},{"date":"2023-04-13","close":156754.8281},{"date":"2023-04-14","close":160315.2031},{"date":"2023-04-17","close":160315.2031},{"date":"2023-04-18","close":160117.4219},{"date":"2023-04-19","close":157644.9219},{"date":"2023-04-20","close":154183.4688},{"date":"2023-04-21","close":149733.0312},{"date":"2023-04-24","close":148842.9375},{"date":"2023-04-25","close":141821.0938},{"date":"2023-04-26","close":141920.0},{"date":"2023-04-27","close":149831.9062},{"date":"2023-04-28","close":147359.4531},{"date":"2023-05-02","close":151513.2031},{"date":"2023-05-03","close":143799.0781},{"date":"2023-05-04","close":144590.2656},{"date":"2023-05-08","close":139843.1094},{"date":"2023-05-09","close":137766.2344},{"date":"2023-05-10","close":131931.2188},{"date":"2023-05-11","close":131535.6094},{"date":"2023-05-12","close":131931.2188},{"date":"2023-05-15","close":125997.2656},{"date":"2023-05-16","close":128568.6406},{"date":"2023-05-17","close":128865.3359},{"date":"2023-05-18","close":129359.8359},{"date":"2023-05-19","close":127085.1641},{"date":"2023-05-22","close":131041.1172},{"date":"2023-05-23","close":133711.3906},{"date":"2023-05-24","close":133315.7969},{"date":"2023-05-25","close":131535.6094},{"date":"2023-05-26","close":129656.5312},{"date":"2023-05-30","close":131337.8281},{"date":"2023-05-31","close":132425.7031},{"date":"2023-06-01","close":134205.8906},{"date":"2023-06-02","close":142810.0938},{"date":"2023-06-05","close":141524.4062},{"date":"2023-06-07","close":143700.1875},{"date":"2023-06-08","close":141128.8125},{"date":"2023-06-09","close":141722.2188},{"date":"2023-06-12","close":147062.75},{"date":"2023-06-13","close":146766.0469},{"date":"2023-06-14","close":137271.75},{"date":"2023-06-15","close":138260.75},{"date":"2023-06-16","close":137667.3438},{"date":"2023-06-19","close":135194.875},{"date":"2023-06-20","close":129557.6328},{"date":"2023-06-21","close":127876.3516},{"date":"2023-06-22","close":127579.6484},{"date":"2023-06-23","close":126096.1719},{"date":"2023-06-26","close":124612.6875},{"date":"2023-06-27","close":122832.5},{"date":"2023-06-28","close":119371.0391},{"date":"2023-06-29","close":119371.0391},{"date":"2023-06-30","close":122338.0156},{"date":"2023-07-03","close":125403.8672},{"date":"2023-07-04","close":126491.7656},{"date":"2023-07-05","close":133019.0938},{"date":"2023-07-06","close":128766.4375},{"date":"2023-07-07","close":129557.6328},{"date":"2023-07-10","close":126392.8594},{"date":"2023-07-11","close":131436.7031},{"date":"2023-07-12","close":131931.2188},{"date":"2023-07-13","close":133019.0938},{"date":"2023-07-14","close":130843.3203},{"date":"2023-07-17","close":129260.9375},{"date":"2023-07-18","close":143996.875},{"date":"2023-07-19","close":142810.0938},{"date":"2023-07-20","close":143205.6875},{"date":"2023-07-21","close":144886.9688},{"date":"2023-07-24","close":170501.8125},{"date":"2023-07-25","close":176237.9375},{"date":"2023-07-26","close":163677.7656},{"date":"2023-07-27","close":143502.3906},{"date":"2023-07-28","close":155073.5625},{"date":"2023-07-31","close":162589.875},{"date":"2023-08-01","close":154579.0625},{"date":"2023-08-02","close":146766.0469},{"date":"2023-08-03","close":150820.9062},{"date":"2023-08-04","close":147359.4531},{"date":"2023-08-07","close":138953.0312},{"date":"2023-08-08","close":142810.0938},{"date":"2023-08-09","close":143996.875},{"date":"2023-08-10","close":143205.6875},{"date":"2023-08-11","close":138953.0312},{"date":"2023-08-14","close":143700.1875},{"date":"2023-08-16","close":139942.0312},{"date":"2023-08-17","close":144985.875},{"date":"2023-08-18","close":145480.3594},{"date":"2023-08-21","close":147161.6562},{"date":"2023-08-22","close":145875.9688},{"date":"2023-08-23","close":141029.9062},{"date":"2023-08-24","close":146667.1406},{"date":"2023-08-25","close":150029.7188},{"date":"2023-08-28","close":151414.2969},{"date":"2023-08-29","close":155765.8594},{"date":"2023-08-30","close":154282.375},{"date":"2023-08-31","close":156062.5469},{"date":"2023-09-01","close":148348.4375},{"date":"2023-09-04","close":151315.3906},{"date":"2023-09-05","close":152601.0781},{"date":"2023-09-06","close":150128.6094},{"date":"2023-09-07","close":145579.2656},{"date":"2023-09-08","close":147458.3438},{"date":"2023-09-11","close":143304.5781},{"date":"2023-09-12","close":144293.5781},{"date":"2023-09-13","close":138854.1406},{"date":"2023-09-14","close":139942.0312},{"date":"2023-09-15","close":154480.1719},{"date":"2023-09-18","close":158930.625},{"date":"2023-09-19","close":152106.6094},{"date":"2023-09-20","close":150326.4219},{"date":"2023-09-21","close":142513.3906},{"date":"2023-09-22","close":140931.0},{"date":"2023-09-25","close":132524.5938},{"date":"2023-09-26","close":131238.9062},{"date":"2023-09-27","close":132524.5938},{"date":"2023-10-04","close":125107.1719},{"date":"2023-10-05","close":125206.0781},{"date":"2023-10-06","close":127678.5547},{"date":"2023-10-10","close":119865.5391},{"date":"2023-10-11","close":125403.8672},{"date":"2023-10-12","close":134502.5781},{"date":"2023-10-13","close":135095.9688},{"date":"2023-10-16","close":132722.3906},{"date":"2023-10-17","close":132722.3906},{"date":"2023-10-18","close":130843.3203},{"date":"2023-10-19","close":125799.4766},{"date":"2023-10-20","close":121151.2266},{"date":"2023-10-23","close":122832.5},{"date":"2023-10-24","close":129854.3203},{"date":"2023-10-25","close":120360.0234},{"date":"2023-10-26","close":113536.0},{"date":"2023-10-27","close":120458.9297},{"date":"2023-10-30","close":123129.1953},{"date":"2023-10-31","close":117986.4531},{"date":"2023-11-01","close":114524.9922},{"date":"2023-11-02","close":124414.8906},{"date":"2023-11-03","close":123228.1016},{"date":"2023-11-06","close":139447.5156},{"date":"2023-11-07","close":128568.6406},{"date":"2023-11-08","close":125502.7734},{"date":"2023-11-09","close":123129.1953},{"date":"2023-11-10","close":119766.6328},{"date":"2023-11-13","close":118678.75},{"date":"2023-11-14","close":120162.2344},{"date":"2023-11-15","close":119766.6328},{"date":"2023-11-16","close":118876.5469},{"date":"2023-11-17","close":115513.9844},{"date":"2023-11-20","close":118876.5469},{"date":"2023-11-21","close":118876.5469},{"date":"2023-11-22","close":119074.3438},{"date":"2023-11-23","close":122931.3984},{"date":"2023-11-24","close":122041.3125},{"date":"2023-11-27","close":121052.3281},{"date":"2023-11-28","close":121645.7109},{"date":"2023-11-29","close":124513.7812},{"date":"2023-11-30","close":126096.1719},{"date":"2023-12-01","close":125008.2812},{"date":"2023-12-04","close":125502.7734},{"date":"2023-12-05","close":120656.7188},{"date":"2023-12-06","close":120458.9297},{"date":"2023-12-07","close":121349.0156},{"date":"2023-12-08","close":123821.4922},{"date":"2023-12-11","close":121151.2266},{"date":"2023-12-12","close":121447.9219},{"date":"2023-12-13","close":118085.3516},{"date":"2023-12-14","close":122041.3125},{"date":"2023-12-15","close":124118.1875},{"date":"2023-12-18","close":125799.4766},{"date":"2023-12-19","close":126293.9609},{"date":"2023-12-20","close":125601.6797},{"date":"2023-12-21","close":124909.3828},{"date":"2023-12-22","close":120755.625},{"date":"2023-12-26","close":117096.3594},{"date":"2023-12-27","close":121209.3516},{"date":"2023-12-28","close":119524.5156},{"date":"2024-01-02","close":117839.6797},{"date":"2024-01-03","close":112289.6094},{"date":"2024-01-04","close":113776.2344},{"date":"2024-01-05","close":114073.5625},{"date":"2024-01-08","close":113280.6953},{"date":"2024-01-09","close":120515.6016},{"date":"2024-01-10","close":120416.4922},{"date":"2024-01-11","close":118929.8672},{"date":"2024-01-12","close":115461.0781},{"date":"2024-01-15","close":113578.0234},{"date":"2024-01-16","close":112686.0469},{"date":"2024-01-17","close":108424.3906},{"date":"2024-01-18","close":107631.5312},{"date":"2024-01-19","close":107036.8828},{"date":"2024-01-22","close":101883.25},{"date":"2024-01-23","close":101387.7109},{"date":"2024-01-24","close":100297.5234},{"date":"2024-01-25","close":97126.0547},{"date":"2024-01-26","close":99801.9766},{"date":"2024-01-29","close":98216.25},{"date":"2024-01-30","close":96531.4062},{"date":"2024-01-31","close":94747.4609},{"date":"2024-02-01","close":97720.7031},{"date":"2024-02-02","close":99801.9766},{"date":"2024-02-05","close":98612.6797},{"date":"2024-02-06","close":96729.625},{"date":"2024-02-07","close":96927.8438},{"date":"2024-02-08","close":98612.6797},{"date":"2024-02-13","close":99504.6484},{"date":"2024-02-14","close":100198.4141},{"date":"2024-02-15","close":102577.0078},{"date":"2024-02-16","close":105847.5781},{"date":"2024-02-19","close":102279.6875},{"date":"2024-02-20","close":103964.5234},{"date":"2024-02-21","close":132805.0156},{"date":"2024-02-22","close":136769.3438},{"date":"2024-02-23","close":137066.6719},{"date":"2024-02-26","close":133300.5469},{"date":"2024-02-27","close":138751.5156},{"date":"2024-02-28","close":137463.0938},{"date":"2024-02-29","close":138255.9688},{"date":"2024-03-04","close":135480.9375},{"date":"2024-03-05","close":127849.6094},{"date":"2024-03-06","close":124579.0312},{"date":"2024-03-07","close":133300.5469},{"date":"2024-03-08","close":129930.875},{"date":"2024-03-11","close":132904.125},{"date":"2024-03-12","close":141526.5469},{"date":"2024-03-13","close":138553.2969},{"date":"2024-03-14","close":137859.5469},{"date":"2024-03-15","close":141823.8594},{"date":"2024-03-18","close":146283.7344},{"date":"2024-03-19","close":144103.3594},{"date":"2024-03-20","close":138156.8594},{"date":"2024-03-21","close":138255.9688},{"date":"2024-03-22","close":138850.625},{"date":"2024-03-25","close":141130.1094},{"date":"2024-03-26","close":135480.9375},{"date":"2024-03-27","close":134390.75},{"date":"2024-03-28","close":131120.1719},{"date":"2024-03-29","close":129831.7656},{"date":"2024-04-01","close":128939.7969},{"date":"2024-04-02","close":127354.0703},{"date":"2024-04-03","close":122894.1953},{"date":"2024-04-04","close":122398.6484},{"date":"2024-04-05","close":120713.8125},{"date":"2024-04-08","close":119920.9531},{"date":"2024-04-09","close":119028.9766},{"date":"2024-04-11","close":117740.5703},{"date":"2024-04-12","close":113379.8047},{"date":"2024-04-15","close":113776.2344},{"date":"2024-04-16","close":112785.1562},{"date":"2024-04-17","close":110307.4531},{"date":"2024-04-18","close":114767.3203},{"date":"2024-04-19","close":111794.0781},{"date":"2024-04-22","close":117145.9219},{"date":"2024-04-23","close":115857.5078},{"date":"2024-04-24","close":117938.7812},{"date":"2024-04-25","close":113082.4844},{"date":"2024-04-26","close":113776.2344},{"date":"2024-04-29","close":117938.7812},{"date":"2024-04-30","close":116353.0547},{"date":"2024-05-02","close":114965.5312},{"date":"2024-05-03","close":115758.4062},{"date":"2024-05-07","close":112983.375},{"date":"2024-05-08","close":113181.5859},{"date":"2024-05-09","close":111100.3125},{"date":"2024-05-10","close":110802.9922},{"date":"2024-05-13","close":107433.3125},{"date":"2024-05-14","close":110604.7734},{"date":"2024-05-16","close":109911.0156},{"date":"2024-05-17","close":109415.4766},{"date":"2024-05-20","close":108523.5},{"date":"2024-05-21","close":107532.4219},{"date":"2024-05-22","close":105451.1484},{"date":"2024-05-23","close":103468.9844},{"date":"2024-05-24","close":100892.1719},{"date":"2024-05-27","close":105153.8203},{"date":"2024-05-28","close":102279.6875},{"date":"2024-05-29","close":100495.7344},{"date":"2024-05-30","close":104757.3906},{"date":"2024-05-31","close":108424.3906},{"date":"2024-06-03","close":109514.5859},{"date":"2024-06-04","close":115064.6484},{"date":"2024-06-05","close":117245.0312},{"date":"2024-06-07","close":118632.5391},{"date":"2024-06-10","close":119227.1875},{"date":"2024-06-11","close":140238.1406},{"date":"2024-06-12","close":137364.0},{"date":"2024-06-13","close":134588.9688},{"date":"2024-06-14","close":125272.7969},{"date":"2024-06-17","close":124281.7109},{"date":"2024-06-18","close":124876.3594},{"date":"2024-06-19","close":122795.0859},{"date":"2024-06-20","close":121308.4609},{"date":"2024-06-21","close":118731.6484},{"date":"2024-06-24","close":119524.5156},{"date":"2024-06-25","close":116848.5938},{"date":"2024-06-26","close":117938.7812},{"date":"2024-06-27","close":119920.9531},{"date":"2024-06-28","close":116452.1562},{"date":"2024-07-01","close":115262.8594},{"date":"2024-07-02","close":110010.125},{"date":"2024-07-03","close":118335.2188},{"date":"2024-07-04","close":115361.9688},{"date":"2024-07-05","close":113082.4844},{"date":"2024-07-08","close":114668.2109},{"date":"2024-07-09","close":113379.8047},{"date":"2024-07-10","close":110307.4531},{"date":"2024-07-11","close":107829.7422},{"date":"2024-07-12","close":107829.7422},{"date":"2024-07-15","close":105054.7188},{"date":"2024-07-16","close":102378.7969},{"date":"2024-07-17","close":101090.3828},{"date":"2024-07-18","close":102081.4688},{"date":"2024-07-19","close":105748.4688},{"date":"2024-07-22","close":97126.0547},{"date":"2024-07-23","close":94351.0312},{"date":"2024-07-24","close":92666.1875},{"date":"2024-07-25","close":92567.0781},{"date":"2024-07-26","close":90287.5859},{"date":"2024-07-29","close":92170.6484},{"date":"2024-07-30","close":93161.7344},{"date":"2024-07-31","close":92666.1875},{"date":"2024-08-01","close":96333.1953},{"date":"2024-08-02","close":89395.6172},{"date":"2024-08-05","close":74232.0547},{"date":"2024-08-06","close":84142.8828},{"date":"2024-08-07","close":83250.9062},{"date":"2024-08-08","close":78989.25},{"date":"2024-08-09","close":85629.5},{"date":"2024-08-12","close":86125.0391},{"date":"2024-08-13","close":88503.6406},{"date":"2024-08-14","close":89593.8359},{"date":"2024-08-16","close":88800.9609},{"date":"2024-08-19","close":86422.3672},{"date":"2024-08-20","close":88305.4219},{"date":"2024-08-21","close":88900.0781},{"date":"2024-08-22","close":89395.6172},{"date":"2024-08-23","close":86224.1562},{"date":"2024-08-26","close":86323.2656},{"date":"2024-08-27","close":86521.4766},{"date":"2024-08-28","close":83944.6641},{"date":"2024-08-29","close":89197.3984},{"date":"2024-08-30","close":90386.6953},{"date":"2024-09-02","close":94648.3516},{"date":"2024-09-03","close":92666.1875},{"date":"2024-09-04","close":88900.0781},{"date":"2024-09-05","close":86719.6953},{"date":"2024-09-06","close":82061.6094},{"date":"2024-09-09","close":80079.4453},{"date":"2024-09-10","close":78196.3906},{"date":"2024-09-11","close":80277.6562},{"date":"2024-09-12","close":84341.0938},{"date":"2024-09-13","close":82358.9297},{"date":"2024-09-19","close":80079.4453},{"date":"2024-09-20","close":79980.3359},{"date":"2024-09-23","close":84737.5312},{"date":"2024-09-24","close":90188.4844},{"date":"2024-09-25","close":90188.4844},{"date":"2024-09-26","close":93954.5938},{"date":"2024-09-27","close":94053.7031},{"date":"2024-09-30","close":93260.8359},{"date":"2024-10-02","close":92269.7578},{"date":"2024-10-04","close":90684.0234},{"date":"2024-10-07","close":95243.0},{"date":"2024-10-08","close":96927.8438},{"date":"2024-10-10","close":94549.2422},{"date":"2024-10-11","close":92567.0781},{"date":"2024-10-14","close":90700.0},{"date":"2024-10-15","close":88503.6406},{"date":"2024-10-16","close":87611.6641},{"date":"2024-10-17","close":85926.8281},{"date":"2024-10-18","close":83944.6641},{"date":"2024-10-21","close":86025.9375},{"date":"2024-10-22","close":80674.0938},{"date":"2024-10-23","close":84737.5312},{"date":"2024-10-24","close":83250.9062},{"date":"2024-10-25","close":84043.7656},{"date":"2024-10-28","close":86025.9375},{"date":"2024-10-29","close":84539.3125},{"date":"2024-10-30","close":82656.2578},{"date":"2024-10-31","close":86224.1562},{"date":"2024-11-01","close":83449.1172},{"date":"2024-11-04","close":89098.2891},{"date":"2024-11-05","close":89197.3984},{"date":"2024-11-06","close":84043.7656},{"date":"2024-11-07","close":77600.0},{"date":"2024-11-08","close":77998.1719},{"date":"2024-11-11","close":75223.1406},{"date":"2024-11-12","close":72844.5469},{"date":"2024-11-13","close":69474.8594},{"date":"2024-11-14","close":66798.9375},{"date":"2024-11-15","close":63131.9375},{"date":"2024-11-18","close":64123.0195},{"date":"2024-11-19","close":64717.6719},{"date":"2024-11-20","close":64618.5586},{"date":"2024-11-21","close":64717.6719},{"date":"2024-11-22","close":65213.207},{"date":"2024-11-25","close":72051.6797},{"date":"2024-11-26","close":71060.5938},{"date":"2024-11-27","close":68582.8906},{"date":"2024-11-28","close":69772.1875},{"date":"2024-11-29","close":66798.9375},{"date":"2024-12-02","close":67591.8125},{"date":"2024-12-03","close":67889.1328},{"date":"2024-12-04","close":65312.3164},{"date":"2024-12-05","close":63231.0469},{"date":"2024-12-06","close":63032.8281},{"date":"2024-12-09","close":58572.9609},{"date":"2024-12-10","close":62834.6133},{"date":"2024-12-11","close":65014.9961},{"date":"2024-12-12","close":65708.75},{"date":"2024-12-13","close":66600.7266},{"date":"2024-12-16","close":67096.2656},{"date":"2024-12-17","close":62636.3984},{"date":"2024-12-18","close":64222.1289},{"date":"2024-12-19","close":62239.9609},{"date":"2024-12-20","close":60852.4492},{"date":"2024-12-23","close":61942.6367},{"date":"2024-12-24","close":61447.0977},{"date":"2024-12-26","close":59464.9336},{"date":"2024-12-27","close":59116.6016},{"date":"2024-12-30","close":57922.3281},{"date":"2025-01-02","close":57822.8047},{"date":"2025-01-03","close":61107.0625},{"date":"2025-01-06","close":62997.9961},{"date":"2025-01-07","close":62599.9062},{"date":"2025-01-08","close":65486.0703},{"date":"2025-01-09","close":66282.25},{"date":"2025-01-10","close":64391.3164},{"date":"2025-01-13","close":63993.2266},{"date":"2025-01-14","close":67476.5234},{"date":"2025-01-15","close":66680.3438},{"date":"2025-01-16","close":68272.7109},{"date":"2025-01-17","close":67476.5234},{"date":"2025-01-20","close":71955.0547},{"date":"2025-01-21","close":67675.5703},{"date":"2025-01-22","close":67775.0938},{"date":"2025-01-23","close":66182.7266},{"date":"2025-01-24","close":66580.8203},{"date":"2025-01-31","close":65486.0703},{"date":"2025-02-03","close":60708.9688},{"date":"2025-02-04","close":61604.6758},{"date":"2025-02-05","close":64291.793},{"date":"2025-02-06","close":62500.3828},{"date":"2025-02-07","close":63097.5195},{"date":"2025-02-10","close":63097.5195},{"date":"2025-02-11","close":62400.8594},{"date":"2025-02-12","close":61107.0625},{"date":"2025-02-13","close":64092.7461},{"date":"2025-02-14","close":62002.7656},{"date":"2025-02-17","close":66580.8203},{"date":"2025-02-18","close":67277.4844},{"date":"2025-02-19","close":71656.4922},{"date":"2025-02-20","close":71357.9219},{"date":"2025-02-21","close":72651.7188},{"date":"2025-02-24","close":77329.2969},{"date":"2025-02-25","close":75537.8828},{"date":"2025-02-26","close":76931.2031},{"date":"2025-02-27","close":75637.4062},{"date":"2025-02-28","close":70760.7812},{"date":"2025-03-04","close":69466.9844},{"date":"2025-03-05","close":72154.1016},{"date":"2025-03-06","close":70163.6484},{"date":"2025-03-07","close":69466.9844},{"date":"2025-03-10","close":72751.2422},{"date":"2025-03-11","close":69865.0781},{"date":"2025-03-12","close":71556.9688},{"date":"2025-03-13","close":68471.7578},{"date":"2025-03-14","close":69765.5547},{"date":"2025-03-17","close":69267.9375},{"date":"2025-03-18","close":69168.4141},{"date":"2025-03-19","close":69466.9844},{"date":"2025-03-20","close":70561.7344},{"date":"2025-03-21","close":68670.8047},{"date":"2025-03-24","close":67576.0469},{"date":"2025-03-25","close":64590.3633},{"date":"2025-03-26","close":66083.2031},{"date":"2025-03-27","close":63993.2266},{"date":"2025-03-28","close":61206.582},{"date":"2025-03-31","close":57126.1445},{"date":"2025-04-01","close":56827.5781},{"date":"2025-04-02","close":52747.1367},{"date":"2025-04-03","close":50856.2031},{"date":"2025-04-04","close":54439.0273},{"date":"2025-04-07","close":49960.4961},{"date":"2025-04-08","close":51453.3398},{"date":"2025-04-09","close":47970.0391},{"date":"2025-04-10","close":53841.8906},{"date":"2025-04-11","close":52548.0898},{"date":"2025-04-14","close":55732.8242},{"date":"2025-04-15","close":54837.1172},{"date":"2025-04-16","close":54040.9336},{"date":"2025-04-17","close":53841.8906},{"date":"2025-04-18","close":53742.3672},{"date":"2025-04-21","close":53344.2734},{"date":"2025-04-22","close":52747.1367},{"date":"2025-04-23","close":56130.9141},{"date":"2025-04-24","close":54936.6406},{"date":"2025-04-25","close":55334.7344},{"date":"2025-04-28","close":55334.7344},{"date":"2025-04-29","close":55135.6875},{"date":"2025-04-30","close":53642.8438},{"date":"2025-05-02","close":53941.4141},{"date":"2025-05-07","close":53443.7969},{"date":"2025-05-08","close":54339.5039},{"date":"2025-05-09","close":52747.1367},{"date":"2025-05-12","close":54638.0742},{"date":"2025-05-13","close":53145.2305},{"date":"2025-05-14","close":53543.3203},{"date":"2025-05-15","close":53443.7969},{"date":"2025-05-16","close":50856.2031},{"date":"2025-05-19","close":51353.8164},{"date":"2025-05-20","close":47372.9023},{"date":"2025-05-21","close":46477.1953},{"date":"2025-05-22","close":45780.5352},{"date":"2025-05-23","close":44735.543},{"date":"2025-05-26","close":45382.4414},{"date":"2025-05-27","close":44188.168},{"date":"2025-05-28","close":48567.1758},{"date":"2025-05-29","close":49015.0273},{"date":"2025-05-30","close":48368.1289},{"date":"2025-06-02","close":48766.2227},{"date":"2025-06-04","close":49960.4961},{"date":"2025-06-05","close":51751.9102},{"date":"2025-06-09","close":50358.5859},{"date":"2025-06-10","close":50557.6328},{"date":"2025-06-11","close":50856.2031},{"date":"2025-06-12","close":50657.1562},{"date":"2025-06-13","close":48766.2227},{"date":"2025-06-16","close":47273.3789},{"date":"2025-06-17","close":47671.4688},{"date":"2025-06-18","close":47920.2773},{"date":"2025-06-19","close":48218.8438},{"date":"2025-06-20","close":50856.2031},{"date":"2025-06-23","close":49214.0742},{"date":"2025-06-24","close":51950.9531},{"date":"2025-06-25","close":51453.3398},{"date":"2025-06-26","close":50458.1094},{"date":"2025-06-27","close":48865.7461},{"date":"2025-06-30","close":49860.9727},{"date":"2025-07-01","close":49860.9727},{"date":"2025-07-02","close":50060.0195},{"date":"2025-07-03","close":53045.707},{"date":"2025-07-04","close":52150.0},{"date":"2025-07-07","close":49860.9727},{"date":"2025-07-08","close":49015.0273},{"date":"2025-07-09","close":48815.9844},{"date":"2025-07-10","close":48069.5625},{"date":"2025-07-11","close":49462.8828},{"date":"2025-07-14","close":49413.1211},{"date":"2025-07-15","close":49363.3594},{"date":"2025-07-16","close":48318.3672},{"date":"2025-07-17","close":49064.7891},{"date":"2025-07-18","close":51851.4297},{"date":"2025-07-21","close":54339.5039},{"date":"2025-07-22","close":52548.0898},{"date":"2025-07-23","close":52647.6133},{"date":"2025-07-24","close":53742.3672},{"date":"2025-07-25","close":53344.2734},{"date":"2025-07-28","close":54140.457},{"date":"2025-07-29","close":54339.5039},{"date":"2025-07-30","close":54538.5508},{"date":"2025-07-31","close":53742.3672},{"date":"2025-08-01","close":52050.4766},{"date":"2025-08-04","close":52946.1836},{"date":"2025-08-05","close":55633.3008},{"date":"2025-08-06","close":56031.3945},{"date":"2025-08-07","close":55434.2539},{"date":"2025-08-08","close":55533.7773},{"date":"2025-08-11","close":58917.5586},{"date":"2025-08-12","close":57126.1445},{"date":"2025-08-13","close":58220.8984},{"date":"2025-08-14","close":58519.4648},{"date":"2025-08-18","close":56230.4375},{"date":"2025-08-19","close":56728.0547},{"date":"2025-08-20","close":56827.5781},{"date":"2025-08-21","close":56329.9609},{"date":"2025-08-22","close":56130.9141},{"date":"2025-08-25","close":56827.5781},{"date":"2025-08-26","close":55931.8711},{"date":"2025-08-27","close":55135.6875},{"date":"2025-08-28","close":53443.7969},{"date":"2025-08-29","close":52249.5234},{"date":"2025-09-01","close":51950.9531},{"date":"2025-09-02","close":51552.8633},{"date":"2025-09-03","close":51254.293},{"date":"2025-09-04","close":52747.1367},{"date":"2025-09-05","close":53145.2305},{"date":"2025-09-08","close":54538.5508},{"date":"2025-09-09","close":54538.5508},{"date":"2025-09-10","close":53543.3203},{"date":"2025-09-11","close":53841.8906},{"date":"2025-09-12","close":53244.75},{"date":"2025-09-15","close":49761.4492},{"date":"2025-09-16","close":48417.8906},{"date":"2025-09-17","close":48865.7461},{"date":"2025-09-18","close":49015.0273},{"date":"2025-09-19","close":49050.0},{"date":"2025-09-22","close":48368.1289},{"date":"2025-09-23","close":48467.6523},{"date":"2025-09-24","close":47422.6641},{"date":"2025-09-25","close":47870.5156},{"date":"2025-09-26","close":46228.3867},{"date":"2025-09-29","close":46427.4336},{"date":"2025-09-30","close":45083.875},{"date":"2025-10-01","close":45880.0586},{"date":"2025-10-02","close":45979.5781},{"date":"2025-10-10","close":45631.25},{"date":"2025-10-13","close":46427.4336},{"date":"2025-10-14","close":47920.2773},{"date":"2025-10-15","close":48119.3242},{"date":"2025-10-16","close":51751.9102},{"date":"2025-10-17","close":54439.0273},{"date":"2025-10-20","close":56927.0977},{"date":"2025-10-21","close":63495.6094},{"date":"2025-10-22","close":64092.7461},{"date":"2025-10-23","close":62400.8594},{"date":"2025-10-24","close":66182.7266},{"date":"2025-10-27","close":70462.2109},{"date":"2025-10-28","close":72651.7188},{"date":"2025-10-29","close":71059.3516},{"date":"2025-10-30","close":67974.1406},{"date":"2025-10-31","close":65585.5938},{"date":"2025-11-03","close":66282.25},{"date":"2025-11-04","close":66481.2969},{"date":"2025-11-05","close":64590.3633},{"date":"2025-11-06","close":64590.3633},{"date":"2025-11-07","close":61206.582},{"date":"2025-11-10","close":64092.7461},{"date":"2025-11-11","close":62599.9062},{"date":"2025-11-12","close":63495.6094},{"date":"2025-11-13","close":64888.9297},{"date":"2025-11-14","close":61903.2461},{"date":"2025-11-17","close":61206.582},{"date":"2025-11-18","close":58121.375},{"date":"2025-11-19","close":56728.0547},{"date":"2025-11-20","close":56827.5781},{"date":"2025-11-21","close":54040.9336},{"date":"2025-11-24","close":50159.543},{"date":"2025-11-25","close":49413.1211},{"date":"2025-11-26","close":52647.6133},{"date":"2025-11-27","close":53045.707},{"date":"2025-11-28","close":54339.5039},{"date":"2025-12-01","close":56429.4844},{"date":"2025-12-02","close":57026.6211},{"date":"2025-12-03","close":57026.6211},{"date":"2025-12-04","close":56031.3945},{"date":"2025-12-05","close":56728.0547},{"date":"2025-12-08","close":60708.9688},{"date":"2025-12-09","close":60111.832},{"date":"2025-12-10","close":60012.3086},{"date":"2025-12-11","close":59216.125},{"date":"2025-12-12","close":59415.1719},{"date":"2025-12-15","close":59514.6953},{"date":"2025-12-16","close":56628.5312},{"date":"2025-12-17","close":55832.3477},{"date":"2025-12-18","close":52747.1367},{"date":"2025-12-19","close":52349.0469},{"date":"2025-12-22","close":53045.707},{"date":"2025-12-23","close":52647.6133},{"date":"2025-12-24","close":52747.1367},{"date":"2025-12-26","close":52150.0},{"date":"2025-12-29","close":51000.0},{"date":"2025-12-30","close":49950.0},{"date":"2026-01-02","close":47750.0},{"date":"2026-01-05","close":49200.0},{"date":"2026-01-06","close":50400.0},{"date":"2026-01-07","close":48600.0},{"date":"2026-01-08","close":47650.0},{"date":"2026-01-09","close":47450.0},{"date":"2026-01-12","close":49050.0},{"date":"2026-01-13","close":50400.0},{"date":"2026-01-14","close":49000.0},{"date":"2026-01-15","close":49900.0},{"date":"2026-01-16","close":48600.0},{"date":"2026-01-19","close":50400.0},{"date":"2026-01-20","close":51500.0},{"date":"2026-01-21","close":50500.0},{"date":"2026-01-22","close":55600.0},{"date":"2026-01-23","close":57300.0},{"date":"2026-01-26","close":67300.0},{"date":"2026-01-27","close":67300.0},{"date":"2026-01-28","close":71800.0},{"date":"2026-01-29","close":72500.0},{"date":"2026-01-30","close":69100.0},{"date":"2026-02-02","close":67300.0},{"date":"2026-02-03","close":70900.0},{"date":"2026-02-04","close":70700.0},{"date":"2026-02-05","close":68300.0},{"date":"2026-02-06","close":64100.0},{"date":"2026-02-09","close":73500.0},{"date":"2026-02-10","close":72800.0},{"date":"2026-02-11","close":70100.0},{"date":"2026-02-12","close":71800.0},{"date":"2026-02-13","close":70000.0},{"date":"2026-02-19","close":73700.0},{"date":"2026-02-20","close":71200.0},{"date":"2026-02-23","close":69600.0},{"date":"2026-02-24","close":71000.0},{"date":"2026-02-25","close":71600.0},{"date":"2026-02-26","close":71400.0},{"date":"2026-02-27","close":71400.0},{"date":"2026-03-03","close":65200.0},{"date":"2026-03-04","close":53400.0},{"date":"2026-03-05","close":62000.0},{"date":"2026-03-06","close":68700.0},{"date":"2026-03-09","close":63800.0},{"date":"2026-03-10","close":64700.0},{"date":"2026-03-11","close":62300.0},{"date":"2026-03-12","close":61500.0},{"date":"2026-03-13","close":59900.0},{"date":"2026-03-16","close":59100.0},{"date":"2026-03-17","close":61500.0},{"date":"2026-03-18","close":63300.0},{"date":"2026-03-19","close":60600.0},{"date":"2026-03-20","close":60900.0},{"date":"2026-03-23","close":59500.0},{"date":"2026-03-24","close":61900.0},{"date":"2026-03-25","close":62700.0},{"date":"2026-03-26","close":62200.0},{"date":"2026-03-27","close":67900.0},{"date":"2026-03-30","close":67100.0},{"date":"2026-03-31","close":61200.0},{"date":"2026-04-01","close":66100.0},{"date":"2026-04-02","close":63500.0},{"date":"2026-04-03","close":62800.0},{"date":"2026-04-06","close":63700.0},{"date":"2026-04-07","close":64800.0},{"date":"2026-04-08","close":67400.0},{"date":"2026-04-09","close":68500.0},{"date":"2026-04-10","close":68800.0},{"date":"2026-04-13","close":68900.0},{"date":"2026-04-14","close":68400.0},{"date":"2026-04-15","close":75800.0},{"date":"2026-04-16","close":76500.0},{"date":"2026-04-17","close":77000.0},{"date":"2026-04-20","close":83300.0},{"date":"2026-04-21","close":86400.0},{"date":"2026-04-22","close":85100.0},{"date":"2026-04-23","close":81000.0},{"date":"2026-04-24","close":88800.0},{"date":"2026-04-27","close":86000.0},{"date":"2026-04-28","close":86100.0},{"date":"2026-04-29","close":88400.0},{"date":"2026-04-30","close":82800.0},{"date":"2026-05-04","close":84500.0},{"date":"2026-05-06","close":82700.0},{"date":"2026-05-07","close":81800.0},{"date":"2026-05-08","close":80900.0},{"date":"2026-05-11","close":77800.0},{"date":"2026-05-12","close":73300.0},{"date":"2026-05-13","close":73500.0},{"date":"2026-05-14","close":75800.0},{"date":"2026-05-15","close":70800.0},{"date":"2026-05-18","close":70900.0},{"date":"2026-05-19","close":67900.0},{"date":"2026-05-20","close":64500.0},{"date":"2026-05-21","close":69500.0},{"date":"2026-05-22","close":72600.0},{"date":"2026-05-26","close":71900.0},{"date":"2026-05-27","close":68200.0},{"date":"2026-05-28","close":70500.0},{"date":"2026-05-29","close":66800.0},{"date":"2026-06-01","close":65700.0},{"date":"2026-06-02","close":62500.0},{"date":"2026-06-04","close":63200.0},{"date":"2026-06-05","close":57900.0},{"date":"2026-06-08","close":53500.0},{"date":"2026-06-09","close":56000.0},{"date":"2026-06-10","close":54500.0},{"date":"2026-06-11","close":55500.0},{"date":"2026-06-12","close":57700.0},{"date":"2026-06-15","close":63000.0},{"date":"2026-06-16","close":60800.0},{"date":"2026-06-17","close":60500.0},{"date":"2026-06-18","close":57600.0},{"date":"2026-06-19","close":55900.0},{"date":"2026-06-22","close":55100.0},{"date":"2026-06-23","close":51300.0},{"date":"2026-06-24","close":51200.0},{"date":"2026-06-25","close":48850.0},{"date":"2026-06-26","close":46100.0},{"date":"2026-06-29","close":53200.0},{"date":"2026-06-30","close":51200.0},{"date":"2026-07-01","close":49300.0},{"date":"2026-07-02","close":46850.0},{"date":"2026-07-03","close":48100.0},{"date":"2026-07-06","close":47500.0},{"date":"2026-07-07","close":47150.0},{"date":"2026-07-08","close":43400.0},{"date":"2026-07-09","close":43600.0},{"date":"2026-07-10","close":46450.0},{"date":"2026-07-13","close":45000.0},{"date":"2026-07-14","close":42800.0},{"date":"2026-07-15","close":46150.0},{"date":"2026-07-16","close":43850.0},{"date":"2026-07-20","close":40250.0},{"date":"2026-07-21","close":40300.0},{"date":"2026-07-22","close":40600.0},{"date":"2026-07-23","close":44650.0},{"date":"2026-07-24","close":41050.0},{"date":"2026-07-27","close":42350.0},{"date":"2026-07-28","close":38450.0},{"date":"2026-07-29","close":35350.0},{"date":"2026-07-30","close":35600.0},{"date":"2026-07-31","close":39950.0},{"date":"2026-08-03","close":40400.0},{"date":"2026-08-04","close":44000.0},{"date":"2026-08-05","close":44100.0},{"date":"2026-08-06","close":46150.0},{"date":"2026-08-07","close":47650.0},{"date":"2026-08-10","close":51600.0},{"date":"2026-08-11","close":49950.0},{"date":"2026-08-12","close":50900.0},{"date":"2026-08-13","close":50800.0},{"date":"2026-08-14","close":50900.0},{"date":"2026-08-18","close":48100.0},{"date":"2026-08-19","close":48550.0},{"date":"2026-08-20","close":49150.0},{"date":"2026-08-21","close":46500.0},{"date":"2026-08-24","close":49300.0},{"date":"2026-08-25","close":48200.0},{"date":"2026-08-26","close":48200.0},{"date":"2026-08-27","close":50900.0},{"date":"2026-08-28","close":50200.0},{"date":"2026-08-31","close":51000.0},{"date":"2026-09-01","close":49650.0},{"date":"2026-09-02","close":46650.0},{"date":"2026-09-03","close":46950.0},{"date":"2026-09-04","close":47000.0},{"date":"2026-09-07","close":47300.0},{"date":"2026-09-08","close":46250.0},{"date":"2026-09-09","close":49800.0},{"date":"2026-09-10","close":49300.0},{"date":"2026-09-11","close":47250.0},{"date":"2026-09-14","close":48050.0},{"date":"2026-09-15","close":51300.0},{"date":"2026-09-16","close":50500.0},{"date":"2026-09-17","close":51600.0},{"date":"2026-09-18","close":53200.0},{"date":"2026-09-21","close":52000.0},{"date":"2026-09-22","close":51400.0},{"date":"2026-09-23","close":51600.0},{"date":"2026-09-28","close":55100.0},{"date":"2026-09-29","close":55100.0},{"date":"2026-09-30","close":55700.0},{"date":"2026-10-01","close":57000.0},{"date":"2026-10-02","close":59400.0},{"date":"2026-10-06","close":64200.0},{"date":"2026-10-07","close":63000.0},{"date":"2026-10-08","close":63200.0},{"date":"2026-10-12","close":60400.0},{"date":"2026-10-13","close":63000.0},{"date":"2026-10-14","close":63200.0},{"date":"2026-10-15","close":56500.0},{"date":"2026-10-16","close":57200.0},{"date":"2026-10-19","close":62000.0},{"date":"2026-10-20","close":58100.0},{"date":"2026-10-21","close":59200.0},{"date":"2026-10-22","close":57900.0},{"date":"2026-10-23","close":54300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11884.0,"foreign_net":13300.0,"institution_net":-1416.0},{"date":"2026-10-21","retail_net":11708.0,"foreign_net":-2316.0,"institution_net":-9392.0},{"date":"2026-10-20","retail_net":12189.0,"foreign_net":-6557.0,"institution_net":-5632.0},{"date":"2026-10-19","retail_net":-26281.0,"foreign_net":15297.0,"institution_net":10984.0},{"date":"2026-10-16","retail_net":16796.0,"foreign_net":-11015.0,"institution_net":-5781.0},{"date":"2026-10-15","retail_net":13380.0,"foreign_net":483.0,"institution_net":-13863.0},{"date":"2026-10-14","retail_net":6702.0,"foreign_net":-13839.0,"institution_net":7137.0},{"date":"2026-10-13","retail_net":-3381.0,"foreign_net":-21730.0,"institution_net":25111.0},{"date":"2026-10-12","retail_net":-13483.0,"foreign_net":26065.0,"institution_net":-12582.0},{"date":"2026-10-08","retail_net":-4200.0,"foreign_net":-13206.0,"institution_net":17406.0},{"date":"2026-10-07","retail_net":-8047.0,"foreign_net":-3460.0,"institution_net":11507.0},{"date":"2026-10-06","retail_net":-63825.0,"foreign_net":-2445.0,"institution_net":66270.0},{"date":"2026-10-02","retail_net":-10463.0,"foreign_net":-15631.0,"institution_net":26094.0},{"date":"2026-10-01","retail_net":-16271.0,"foreign_net":-15981.0,"institution_net":32252.0},{"date":"2026-09-30","retail_net":3966.0,"foreign_net":-6767.0,"institution_net":2801.0},{"date":"2026-09-29","retail_net":21818.0,"foreign_net":-20921.0,"institution_net":-897.0},{"date":"2026-09-28","retail_net":-46058.0,"foreign_net":3098.0,"institution_net":42960.0},{"date":"2026-09-23","retail_net":-7124.0,"foreign_net":-9384.0,"institution_net":16508.0},{"date":"2026-09-22","retail_net":8072.0,"foreign_net":-14149.0,"institution_net":6077.0},{"date":"2026-09-21","retail_net":13312.0,"foreign_net":-34532.0,"institution_net":21220.0},{"date":"2026-09-18","retail_net":-19928.0,"foreign_net":-21087.0,"institution_net":41015.0},{"date":"2026-09-17","retail_net":-20344.0,"foreign_net":-12168.0,"institution_net":32512.0},{"date":"2026-09-16","retail_net":1803.0,"foreign_net":-6165.0,"institution_net":4362.0},{"date":"2026-09-15","retail_net":-30685.0,"foreign_net":12628.0,"institution_net":18057.0},{"date":"2026-09-14","retail_net":-29377.0,"foreign_net":36798.0,"institution_net":-7421.0},{"date":"2026-09-11","retail_net":41952.0,"foreign_net":64053.0,"institution_net":-106005.0},{"date":"2026-09-10","retail_net":11614.0,"foreign_net":-16801.0,"institution_net":5187.0},{"date":"2026-09-09","retail_net":-35276.0,"foreign_net":10048.0,"institution_net":25228.0},{"date":"2026-09-08","retail_net":12497.0,"foreign_net":-5521.0,"institution_net":-6976.0},{"date":"2026-09-07","retail_net":3548.0,"foreign_net":-2605.0,"institution_net":-943.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-11884.0,"foreign_net":13300.0,"institution_net":-1416.0},"d3":{"retail_net":12013.0,"foreign_net":4427.0,"institution_net":-16440.0},"d7":{"retail_net":22610.0,"foreign_net":-4647.0,"institution_net":-17963.0},"d14":{"retail_net":-97060.0,"foreign_net":-51035.0,"institution_net":148095.0},"d30":{"retail_net":-167270.0,"foreign_net":-74510.0,"institution_net":241780.0}},"analysis":"최근 5일 외국인 순매수 8709.00, 기관 순매수 -1.12만. 30일 누적: 외국인 -7.45만, 기관 24.18만.","foreign_flow":8709.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-11237.0},"insider_trades":[],"price_analysis":{"current":54900.0,"low_30d":45900.0,"support":47930.0,"high_30d":66200.0,"change_1d":-5.2,"change_7d":-10.0,"change_30d":20.6,"resistance":64170.0,"position_in_range":44.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.12,"per":123.93,"quarter":"2024-Q2"},{"pbr":7.35,"per":150.28,"quarter":"2024-Q3"},{"pbr":4.54,"per":null,"quarter":"2024-Q4"},{"pbr":4.48,"per":null,"quarter":"2025-Q1"},{"pbr":4.03,"per":null,"quarter":"2025-Q2"},{"pbr":3.56,"per":null,"quarter":"2025-Q3"},{"pbr":3.86,"per":374.35,"quarter":"2025-Q4"},{"pbr":4.58,"per":101.67,"quarter":"2026-Q1"},{"pbr":3.69,"per":40.8,"quarter":"2026-Q2"},{"pbr":2.54,"per":43.75,"quarter":"현재"}],"timeline":[{"close":116452.1562,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":93260.8359,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":57922.3281,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":57126.1445,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":49860.9727,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":45083.875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":49950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.02,"pbr_5y_low":3.56,"per_5y_avg":158.21,"per_5y_low":40.8,"current_pbr":2.54,"current_per":43.75,"pbr_5y_high":9.12,"per_5y_high":374.35,"pbr_5y_median":4.48,"per_5y_median":123.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":20.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 44.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"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":1.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.48,"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":34.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.89,"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":9.12,"per":123.93,"close":116452.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.35,"per":150.28,"close":93260.8359,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.54,"per":null,"close":57922.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.48,"per":null,"close":57126.1445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.03,"per":null,"close":49860.9727,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.56,"per":null,"close":45083.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":374.35,"close":49950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.58,"per":101.67,"close":61200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.69,"per":40.8,"close":51200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"44.5배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":493.62,"pbr":null,"per":null,"roa":0.015410150509836518,"roe":0.022784165111855978,"revenue":36547748442.0,"market_cap":null,"net_income":6048713928.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.34049475610648616,"total_assets":392514915681.0,"total_equity":265478848942.0,"profit_margin":0.16550168439511664,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5339739833.0,"operating_margin":0.14610311334155046},{"eps":530.5,"pbr":4.1,"per":635.07,"roa":0.016838286927052977,"roe":0.02541076584429599,"revenue":32727365934.0,"market_cap":1039200000000.0,"net_income":6500549275.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3365675641667423,"total_assets":386057637761.0,"total_equity":255818707505.0,"profit_margin":0.19862732882656683,"dividend_yield":0.29,"fiscal_quarter":"Q1","operating_income":2755367131.0,"operating_margin":0.08419153367113752},{"eps":99.01,"pbr":null,"per":null,"roa":0.0026642853595813952,"roe":0.00490517650753411,"revenue":28791065334.0,"market_cap":null,"net_income":1213252106.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3617886482546787,"total_assets":455376186202.0,"total_equity":247341171951.0,"profit_margin":0.04213988235326756,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1638650198.0,"operating_margin":0.05691523321524619},{"eps":131.81,"pbr":null,"per":null,"roa":0.0036242700514408687,"roe":0.006662788481866676,"revenue":31249388627.0,"market_cap":null,"net_income":1615148929.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3077081706709577,"total_assets":445648063217.0,"total_equity":242413357920.0,"profit_margin":0.05168577690523148,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":903110465.0,"operating_margin":0.028900100279712265},{"eps":-159.39,"pbr":null,"per":null,"roa":-0.004421866251718271,"roe":-0.008254566211755616,"revenue":29360181181.0,"market_cap":null,"net_income":-1953118867.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3237900944273468,"total_assets":441695599961.0,"total_equity":236610721496.0,"profit_margin":-0.06652271166037393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1845545612.0,"operating_margin":0.06285879506746087},{"eps":62.0,"pbr":null,"per":null,"roa":0.0017035235653912544,"roe":0.003110817073440224,"revenue":22344734609.0,"market_cap":null,"net_income":759697734.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3811660292697997,"total_assets":445956692020.0,"total_equity":244211638314.0,"profit_margin":0.03399895981284152,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":293781115.0,"operating_margin":0.01314766633574923},{"eps":-464.0,"pbr":null,"per":null,"roa":-0.012857278204220281,"roe":-0.02328535091637544,"revenue":22642392731.0,"market_cap":null,"net_income":-5685702792.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2871582943660408,"total_assets":442216673054.0,"total_equity":244175095854.0,"profit_margin":-0.25110874365391733,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1306641863.0,"operating_margin":-0.0577077643040375},{"eps":39.83,"pbr":null,"per":null,"roa":0.0011315872618047032,"roe":0.0020084601331706088,"revenue":21615537529.0,"market_cap":null,"net_income":488017004.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3607488959521956,"total_assets":431267671944.0,"total_equity":242980677555.0,"profit_margin":0.022577139400084913,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":174056286.0,"operating_margin":0.008052369077867312},{"eps":179.35,"pbr":null,"per":null,"roa":0.005075727432015042,"roe":0.008996285756361038,"revenue":21142509535.0,"market_cap":null,"net_income":2197714386.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4957475261226127,"total_assets":432985107147.0,"total_equity":244291304825.0,"profit_margin":0.10394765968353151,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2366526656.0,"operating_margin":0.11193215507754056},{"eps":93.6,"pbr":null,"per":null,"roa":0.002665397748423899,"roe":0.004797651597819236,"revenue":22366844206.0,"market_cap":null,"net_income":1146948384.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3756695164776971,"total_assets":430310404771.0,"total_equity":239064542436.0,"profit_margin":0.051278954395020386,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1753721210.0,"operating_margin":0.07840718135505038},{"eps":307.81,"pbr":null,"per":null,"roa":0.008770780280942598,"roe":0.01574851562285879,"revenue":21509820723.0,"market_cap":null,"net_income":3771799797.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.43446555451795527,"total_assets":430041532929.0,"total_equity":239501924329.0,"profit_margin":0.1753524515881666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3694778136.0,"operating_margin":0.1717716843659813},{"eps":358.92,"pbr":null,"per":null,"roa":0.010374019981712635,"roe":0.016499654464345013,"revenue":20507035183.0,"market_cap":null,"net_income":4398153018.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38582282335766355,"total_assets":423958410120.0,"total_equity":266560310551.0,"profit_margin":0.2144704477635069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1642911602.0,"operating_margin":0.08011453568685283}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":939.68,"per":123.93,"date":"2024-06","close":116452.16,"source":"reported"},{"eps":939.68,"per":98.61,"date":"2024-07","close":92666.19,"source":"reported"},{"eps":939.68,"per":96.19,"date":"2024-08","close":90386.7,"source":"reported"},{"eps":620.59,"per":150.28,"date":"2024-09","close":93260.84,"source":"reported"},{"eps":620.59,"per":138.94,"date":"2024-10","close":86224.16,"source":"reported"},{"eps":620.59,"per":107.64,"date":"2024-11","close":66798.94,"source":"reported"},{"eps":133.43,"per":374.35,"date":"2025-12","close":49950.0,"source":"reported"},{"eps":133.43,"per":517.87,"date":"2026-01","close":69100.0,"source":"reported"},{"eps":133.43,"per":535.11,"date":"2026-02","close":71400.0,"source":"reported"},{"eps":601.93,"per":101.67,"date":"2026-03","close":61200.0,"source":"reported"},{"eps":601.93,"per":137.56,"date":"2026-04","close":82800.0,"source":"reported"},{"eps":601.93,"per":110.98,"date":"2026-05","close":66800.0,"source":"reported"},{"eps":1254.94,"per":40.8,"date":"2026-06","close":51200.0,"source":"reported"},{"eps":1254.94,"per":31.83,"date":"2026-07","close":39950.0,"source":"reported"},{"eps":1254.94,"per":40.64,"date":"2026-08","close":51000.0,"source":"reported"},{"eps":1254.94,"per":44.38,"date":"2026-09","close":55700.0,"source":"reported"},{"eps":1254.94,"per":43.27,"date":"2026-10","close":54300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":158.47,"std":154.4,"count":17,"current":43.27,"lower_1sd":4.07,"upper_1sd":312.88},"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":"나노신소재","phase":"above-fold","symbol_resolved":true}