{"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":"2026-10-23T09:41:46.766398+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.1,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":46.5,"direction":"higher_better","percentile":80}],"summary":"매출 +22.1%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.3,"direction":"higher_better","percentile":27}],"summary":"RSI 41","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.96,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":48.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"코스메카코리아(241710)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1.11조. 현재가 104,300원, 전일 대비 +0.0%, 30일 -17.3%. PER 14.3배 / ROE 6.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.01만, 기관 순매수 5.18만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.96,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-4746.886390315602,"grade":"D","trend":"하락","atr_14":7564.285714285715,"rsi_14":40.959409594095945,"sma_20":114315.0,"sma_60":116926.66666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-4746.89)가 시그널선(-3988.34)을 하회합니다(데드크로스). 현재가가 SMA20(114315)과 SMA60(116927) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 96458~132172 (현재 위치 22%).","bb_lower":96458.09377299639,"bb_upper":132171.9062270036,"macd_signal":-3988.343164062197},"change_pct":1.25,"chart_data":[{"date":"2024-10-23","open":75029,"high":75426,"low":71456,"close":72548,"volume":182361,"rsi_14":16.25,"sma_20":82465.0,"sma_60":81250.0,"sma_120":71757.08},{"date":"2024-10-24","open":72548,"high":74433,"low":71952,"close":74235,"volume":87297,"rsi_14":29.38,"sma_20":81445.0,"sma_60":81076.67,"sma_120":72073.75},{"date":"2024-10-25","open":73838,"high":74135,"low":69769,"close":71952,"volume":175363,"rsi_14":28.05,"sma_20":80370.0,"sma_60":80805.0,"sma_120":72381.25},{"date":"2024-10-28","open":72945,"high":73937,"low":72250,"close":73441,"volume":82075,"rsi_14":32.34,"sma_20":79485.0,"sma_60":80650.0,"sma_120":72703.75},{"date":"2024-10-29","open":74135,"high":74731,"low":72250,"close":72944,"volume":70049,"rsi_14":38.0,"sma_20":78365.0,"sma_60":80568.33,"sma_120":73027.08},{"date":"2024-10-30","open":73639,"high":76815,"low":73242,"close":76319,"volume":118609,"rsi_14":44.39,"sma_20":77685.0,"sma_60":80471.67,"sma_120":73370.83},{"date":"2024-10-31","open":76914,"high":79098,"low":74731,"close":78998,"volume":180745,"rsi_14":54.08,"sma_20":77075.0,"sma_60":80420.0,"sma_120":73728.33},{"date":"2024-11-01","open":80388,"high":80388,"low":75227,"close":77113,"volume":175647,"rsi_14":53.39,"sma_20":76785.0,"sma_60":80386.67,"sma_120":74064.58},{"date":"2024-11-04","open":77113,"high":79296,"low":76418,"close":77807,"volume":106485,"rsi_14":51.54,"sma_20":76595.0,"sma_60":80358.33,"sma_120":74388.75},{"date":"2024-11-05","open":77807,"high":78304,"low":76319,"close":76319,"volume":66427,"rsi_14":52.0,"sma_20":76325.0,"sma_60":80413.33,"sma_120":74692.92},{"date":"2024-11-06","open":76914,"high":78701,"low":75426,"close":77907,"volume":88636,"rsi_14":53.45,"sma_20":76335.0,"sma_60":80588.33,"sma_120":74978.75},{"date":"2024-11-07","open":79014,"high":80524,"low":76900,"close":77907,"volume":87454,"rsi_14":54.63,"sma_20":76235.0,"sma_60":80716.67,"sma_120":75237.92},{"date":"2024-11-08","open":77609,"high":81281,"low":77113,"close":79792,"volume":205821,"rsi_14":58.63,"sma_20":76370.0,"sma_60":80826.67,"sma_120":75539.58},{"date":"2024-11-11","open":72151,"high":72647,"low":62028,"close":66990,"volume":862918,"rsi_14":39.14,"sma_20":75940.0,"sma_60":80726.67,"sma_120":75732.92},{"date":"2024-11-12","open":65700,"high":65700,"low":59844,"close":60737,"volume":568167,"rsi_14":35.52,"sma_20":75115.0,"sma_60":80515.0,"sma_120":75882.92},{"date":"2024-11-13","open":60340,"high":61928,"low":58455,"close":61928,"volume":154651,"rsi_14":34.73,"sma_20":74435.0,"sma_60":80325.0,"sma_120":76036.25},{"date":"2024-11-14","open":61829,"high":62226,"low":55676,"close":61432,"volume":337885,"rsi_14":36.34,"sma_20":73685.0,"sma_60":80128.33,"sma_120":76178.75},{"date":"2024-11-15","open":60539,"high":61333,"low":55676,"close":59646,"volume":315471,"rsi_14":32.23,"sma_20":72925.0,"sma_60":79898.33,"sma_120":76292.92},{"date":"2024-11-18","open":59150,"high":59447,"low":57065,"close":58356,"volume":124849,"rsi_14":31.58,"sma_20":72060.0,"sma_60":79561.67,"sma_120":76406.25},{"date":"2024-11-19","open":57661,"high":57959,"low":55775,"close":55775,"volume":140418,"rsi_14":23.53,"sma_20":71090.0,"sma_60":79136.67,"sma_120":76463.33},{"date":"2024-11-20","open":55180,"high":56470,"low":53493,"close":53493,"volume":185821,"rsi_14":16.8,"sma_20":70130.0,"sma_60":78690.0,"sma_120":76509.17},{"date":"2024-11-21","open":53493,"high":53890,"low":51607,"close":52798,"volume":162289,"rsi_14":17.33,"sma_20":69050.0,"sma_60":78231.67,"sma_120":76556.25},{"date":"2024-11-22","open":52302,"high":53989,"low":51607,"close":52401,"volume":130655,"rsi_14":15.59,"sma_20":68065.0,"sma_60":77725.0,"sma_120":76598.33},{"date":"2024-11-25","open":52302,"high":53790,"low":51607,"close":52401,"volume":144532,"rsi_14":16.25,"sma_20":67005.0,"sma_60":77225.0,"sma_120":76608.33},{"date":"2024-11-26","open":52897,"high":53790,"low":50218,"close":52302,"volume":135571,"rsi_14":12.28,"sma_20":65965.0,"sma_60":76803.33,"sma_120":76571.67},{"date":"2024-11-27","open":52996,"high":53096,"low":50515,"close":51706,"volume":122952,"rsi_14":12.46,"sma_20":64725.0,"sma_60":76378.33,"sma_120":76492.5},{"date":"2024-11-28","open":51607,"high":52103,"low":50714,"close":51508,"volume":78427,"rsi_14":3.88,"sma_20":63340.0,"sma_60":75970.0,"sma_120":76418.33},{"date":"2024-11-29","open":51607,"high":52599,"low":49721,"close":49920,"volume":73382,"rsi_14":6.12,"sma_20":61970.0,"sma_60":75536.67,"sma_120":76339.17},{"date":"2024-12-02","open":49821,"high":50615,"low":48530,"close":48530,"volume":100218,"rsi_14":8.16,"sma_20":60495.0,"sma_60":75046.67,"sma_120":76237.5},{"date":"2024-12-03","open":48332,"high":54088,"low":48332,"close":53691,"volume":173787,"rsi_14":27.81,"sma_20":59355.0,"sma_60":74563.33,"sma_120":76185.0},{"date":"2024-12-04","open":52699,"high":54386,"low":50813,"close":52103,"volume":107402,"rsi_14":26.26,"sma_20":58055.0,"sma_60":74043.33,"sma_120":76118.33},{"date":"2024-12-05","open":52798,"high":52798,"low":49275,"close":49374,"volume":132212,"rsi_14":25.06,"sma_20":56672.5,"sma_60":73455.83,"sma_120":76011.25},{"date":"2024-12-06","open":49523,"high":49821,"low":45454,"close":48530,"volume":200900,"rsi_14":25.62,"sma_20":55097.5,"sma_60":72887.5,"sma_120":75858.75},{"date":"2024-12-09","open":45950,"high":48233,"low":45801,"close":47141,"volume":95374,"rsi_14":27.23,"sma_20":54097.5,"sma_60":72315.83,"sma_120":75673.75},{"date":"2024-12-10","open":47191,"high":50912,"low":47191,"close":49572,"volume":104973,"rsi_14":39.74,"sma_20":53535.0,"sma_60":71676.67,"sma_120":75503.33},{"date":"2024-12-11","open":50019,"high":52996,"low":49225,"close":52500,"volume":107338,"rsi_14":49.3,"sma_20":53060.0,"sma_60":71055.0,"sma_120":75353.33},{"date":"2024-12-12","open":53096,"high":55180,"low":52202,"close":52897,"volume":380119,"rsi_14":51.16,"sma_20":52630.0,"sma_60":70481.67,"sma_120":75191.67},{"date":"2024-12-13","open":52699,"high":54981,"low":52103,"close":54287,"volume":129801,"rsi_14":54.15,"sma_20":52360.0,"sma_60":69920.0,"sma_120":75025.0},{"date":"2024-12-16","open":54882,"high":55081,"low":52699,"close":53592,"volume":71290,"rsi_14":52.77,"sma_20":52120.0,"sma_60":69361.67,"sma_120":74858.33},{"date":"2024-12-17","open":53592,"high":53790,"low":50813,"close":51607,"volume":110496,"rsi_14":49.8,"sma_20":51910.0,"sma_60":68778.33,"sma_120":74672.5},{"date":"2024-12-18","open":52103,"high":52302,"low":50019,"close":51805,"volume":64783,"rsi_14":50.6,"sma_20":51825.0,"sma_60":68140.0,"sma_120":74492.5},{"date":"2024-12-19","open":50218,"high":54386,"low":49721,"close":52897,"volume":87019,"rsi_14":56.15,"sma_20":51830.0,"sma_60":67441.67,"sma_120":74333.33},{"date":"2024-12-20","open":52302,"high":54287,"low":51607,"close":51905,"volume":98203,"rsi_14":57.08,"sma_20":51805.0,"sma_60":66746.67,"sma_120":74112.5},{"date":"2024-12-23","open":52103,"high":52302,"low":51210,"close":51706,"volume":45565,"rsi_14":44.74,"sma_20":51770.0,"sma_60":66086.67,"sma_120":73851.67},{"date":"2024-12-24","open":51309,"high":55676,"low":51210,"close":53393,"volume":134765,"rsi_14":53.4,"sma_20":51825.0,"sma_60":65385.0,"sma_120":73595.83},{"date":"2024-12-26","open":53294,"high":53790,"low":51012,"close":52897,"volume":98919,"rsi_14":60.53,"sma_20":51885.0,"sma_60":64765.0,"sma_120":73368.33},{"date":"2024-12-27","open":52599,"high":53295,"low":51008,"close":52698,"volume":72114,"rsi_14":62.58,"sma_20":51940.0,"sma_60":64118.33,"sma_120":73152.5},{"date":"2024-12-30","open":52698,"high":55681,"low":52002,"close":54985,"volume":101277,"rsi_14":72.67,"sma_20":52190.0,"sma_60":63648.33,"sma_120":72955.0},{"date":"2025-01-02","open":54587,"high":57173,"low":53891,"close":55482,"volume":94478,"rsi_14":69.18,"sma_20":52535.0,"sma_60":63208.33,"sma_120":72774.17},{"date":"2025-01-03","open":55482,"high":55880,"low":53991,"close":54090,"volume":101611,"rsi_14":55.47,"sma_20":52550.0,"sma_60":62743.33,"sma_120":72565.83},{"date":"2025-01-06","open":54289,"high":55482,"low":51704,"close":52301,"volume":176479,"rsi_14":47.68,"sma_20":52555.0,"sma_60":62315.0,"sma_120":72279.17},{"date":"2025-01-07","open":52400,"high":52499,"low":49715,"close":50411,"volume":171746,"rsi_14":37.18,"sma_20":52602.5,"sma_60":61836.67,"sma_120":72008.33},{"date":"2025-01-08","open":50312,"high":52002,"low":49815,"close":52002,"volume":77290,"rsi_14":44.85,"sma_20":52772.5,"sma_60":61413.33,"sma_120":71756.67},{"date":"2025-01-09","open":51505,"high":53494,"low":51008,"close":52897,"volume":88667,"rsi_14":53.9,"sma_20":53057.5,"sma_60":61031.67,"sma_120":71514.17},{"date":"2025-01-10","open":52599,"high":53096,"low":50113,"close":50312,"volume":144306,"rsi_14":45.51,"sma_20":53090.0,"sma_60":60580.0,"sma_120":71253.33},{"date":"2025-01-13","open":49815,"high":51306,"low":49715,"close":50511,"volume":74777,"rsi_14":42.6,"sma_20":52985.0,"sma_60":60160.0,"sma_120":70972.5},{"date":"2025-01-14","open":50710,"high":50710,"low":48522,"close":50411,"volume":110620,"rsi_14":45.0,"sma_20":52855.0,"sma_60":59723.33,"sma_120":70715.83},{"date":"2025-01-15","open":50113,"high":50511,"low":49417,"close":49715,"volume":79230,"rsi_14":43.64,"sma_20":52620.0,"sma_60":59301.67,"sma_120":70440.83},{"date":"2025-01-16","open":49815,"high":54786,"low":49815,"close":54786,"volume":238756,"rsi_14":53.27,"sma_20":52675.0,"sma_60":58951.67,"sma_120":70224.17},{"date":"2025-01-17","open":54289,"high":54985,"low":52400,"close":52897,"volume":123285,"rsi_14":49.77,"sma_20":52735.0,"sma_60":58578.33,"sma_120":69985.83},{"date":"2025-01-20","open":53494,"high":53891,"low":51704,"close":53096,"volume":65956,"rsi_14":50.94,"sma_20":52795.0,"sma_60":58250.0,"sma_120":69750.0},{"date":"2025-01-21","open":53494,"high":56377,"low":53096,"close":55980,"volume":154911,"rsi_14":52.29,"sma_20":52945.0,"sma_60":57941.67,"sma_120":69509.17},{"date":"2025-01-22","open":55980,"high":55980,"low":53394,"close":54190,"volume":164599,"rsi_14":47.19,"sma_20":53055.0,"sma_60":57641.67,"sma_120":69223.33},{"date":"2025-01-23","open":54289,"high":54488,"low":51306,"close":52997,"volume":155362,"rsi_14":47.6,"sma_20":53115.0,"sma_60":57296.67,"sma_120":68973.33},{"date":"2025-01-24","open":52599,"high":52897,"low":50610,"close":51704,"volume":136288,"rsi_14":48.66,"sma_20":53025.0,"sma_60":56938.33,"sma_120":68753.33},{"date":"2025-01-31","open":52301,"high":52698,"low":51406,"close":51406,"volume":35285,"rsi_14":52.4,"sma_20":52945.0,"sma_60":56518.33,"sma_120":68495.0},{"date":"2025-02-03","open":50113,"high":50710,"low":48274,"close":49119,"volume":118041,"rsi_14":43.26,"sma_20":52765.0,"sma_60":56015.0,"sma_120":68217.5},{"date":"2025-02-04","open":49566,"high":52499,"low":49318,"close":51704,"volume":81331,"rsi_14":47.41,"sma_20":52600.0,"sma_60":55586.67,"sma_120":67986.67},{"date":"2025-02-05","open":51803,"high":52400,"low":49914,"close":50511,"volume":80646,"rsi_14":50.46,"sma_20":52350.0,"sma_60":55126.67,"sma_120":67742.5},{"date":"2025-02-06","open":51207,"high":52599,"low":50710,"close":51605,"volume":55153,"rsi_14":52.42,"sma_20":52225.0,"sma_60":54710.0,"sma_120":67561.67},{"date":"2025-02-07","open":52698,"high":52997,"low":50411,"close":50511,"volume":81652,"rsi_14":50.21,"sma_20":52135.0,"sma_60":54248.33,"sma_120":67418.33},{"date":"2025-02-10","open":50014,"high":51008,"low":48821,"close":50113,"volume":63519,"rsi_14":50.85,"sma_20":52120.0,"sma_60":53798.33,"sma_120":67257.5},{"date":"2025-02-11","open":50113,"high":50710,"low":48920,"close":49715,"volume":125560,"rsi_14":36.36,"sma_20":52005.0,"sma_60":53291.67,"sma_120":67059.17},{"date":"2025-02-12","open":49815,"high":50710,"low":48970,"close":49268,"volume":71488,"rsi_14":39.42,"sma_20":51822.5,"sma_60":52992.5,"sma_120":66859.58},{"date":"2025-02-13","open":49815,"high":50213,"low":48771,"close":49914,"volume":70007,"rsi_14":40.96,"sma_20":51802.5,"sma_60":52809.17,"sma_120":66662.08},{"date":"2025-02-14","open":49914,"high":51406,"low":49119,"close":50312,"volume":110503,"rsi_14":31.25,"sma_20":51792.5,"sma_60":52612.5,"sma_120":66468.75},{"date":"2025-02-17","open":50312,"high":50312,"low":48920,"close":49318,"volume":95631,"rsi_14":32.99,"sma_20":51737.5,"sma_60":52407.5,"sma_120":66267.92},{"date":"2025-02-18","open":49517,"high":49815,"low":47926,"close":48274,"volume":98712,"rsi_14":33.33,"sma_20":51665.0,"sma_60":52215.0,"sma_120":66056.67},{"date":"2025-02-19","open":48323,"high":48572,"low":47031,"close":47130,"volume":196556,"rsi_14":33.69,"sma_20":51280.0,"sma_60":52025.0,"sma_120":65793.33},{"date":"2025-02-20","open":47876,"high":49268,"low":46086,"close":46235,"volume":246049,"rsi_14":32.31,"sma_20":50945.0,"sma_60":51863.33,"sma_120":65500.0},{"date":"2025-02-21","open":46732,"high":47379,"low":46285,"close":47031,"volume":207931,"rsi_14":42.05,"sma_20":50640.0,"sma_60":51753.33,"sma_120":65221.67},{"date":"2025-02-24","open":45788,"high":46036,"low":41960,"close":42407,"volume":458634,"rsi_14":19.34,"sma_20":49957.5,"sma_60":51577.5,"sma_120":64904.58},{"date":"2025-02-25","open":41761,"high":42855,"low":41214,"close":42208,"volume":167996,"rsi_14":20.7,"sma_20":49355.0,"sma_60":51405.0,"sma_120":64565.0},{"date":"2025-02-26","open":41860,"high":43153,"low":41661,"close":42507,"volume":83016,"rsi_14":15.99,"sma_20":48827.5,"sma_60":51237.5,"sma_120":64231.25},{"date":"2025-02-27","open":42308,"high":43451,"low":42009,"close":42159,"volume":92658,"rsi_14":16.93,"sma_20":48347.5,"sma_60":51065.83,"sma_120":63934.58},{"date":"2025-02-28","open":41463,"high":42009,"low":39573,"close":39872,"volume":256882,"rsi_14":14.73,"sma_20":47767.5,"sma_60":50865.83,"sma_120":63622.08},{"date":"2025-03-04","open":39375,"high":41214,"low":38579,"close":40965,"volume":167167,"rsi_14":21.24,"sma_20":47357.5,"sma_60":50687.5,"sma_120":63328.75},{"date":"2025-03-05","open":41463,"high":41761,"low":40468,"close":40916,"volume":72903,"rsi_14":21.81,"sma_20":46815.0,"sma_60":50535.0,"sma_120":63035.83},{"date":"2025-03-06","open":41115,"high":43998,"low":40568,"close":43501,"volume":166114,"rsi_14":30.86,"sma_20":46462.5,"sma_60":50449.17,"sma_120":62747.92},{"date":"2025-03-07","open":43551,"high":44446,"low":42656,"close":43302,"volume":96513,"rsi_14":28.83,"sma_20":46045.0,"sma_60":50273.33,"sma_120":62418.33},{"date":"2025-03-10","open":42954,"high":43302,"low":41214,"close":41363,"volume":91076,"rsi_14":27.27,"sma_20":45585.0,"sma_60":50091.67,"sma_120":62067.5},{"date":"2025-03-11","open":40071,"high":42208,"low":39971,"close":41661,"volume":101667,"rsi_14":30.27,"sma_20":45160.0,"sma_60":49960.83,"sma_120":61708.33},{"date":"2025-03-12","open":42358,"high":44247,"low":41512,"close":44048,"volume":141963,"rsi_14":41.44,"sma_20":44875.0,"sma_60":49884.17,"sma_120":61385.83},{"date":"2025-03-13","open":44446,"high":45738,"low":43103,"close":44794,"volume":159932,"rsi_14":45.96,"sma_20":44650.0,"sma_60":49843.33,"sma_120":61079.58},{"date":"2025-03-14","open":45191,"high":46534,"low":44147,"close":44197,"volume":155269,"rsi_14":41.97,"sma_20":44362.5,"sma_60":49751.67,"sma_120":60714.17},{"date":"2025-03-17","open":44545,"high":44694,"low":43501,"close":43750,"volume":60181,"rsi_14":54.98,"sma_20":44032.5,"sma_60":49603.33,"sma_120":60329.17},{"date":"2025-03-18","open":43998,"high":44545,"low":43600,"close":43998,"volume":58572,"rsi_14":56.62,"sma_20":43765.0,"sma_60":49452.5,"sma_120":59967.08},{"date":"2025-03-19","open":43799,"high":43948,"low":42855,"close":43252,"volume":64915,"rsi_14":52.67,"sma_20":43512.5,"sma_60":49265.83,"sma_120":59592.92},{"date":"2025-03-20","open":43153,"high":45589,"low":43153,"close":44893,"volume":125068,"rsi_14":58.96,"sma_20":43400.0,"sma_60":49118.33,"sma_120":59240.0},{"date":"2025-03-21","open":46086,"high":46882,"low":45042,"close":45838,"volume":161278,"rsi_14":71.43,"sma_20":43380.0,"sma_60":49020.0,"sma_120":58899.17},{"date":"2025-03-24","open":45987,"high":47080,"low":45539,"close":45838,"volume":89292,"rsi_14":68.99,"sma_20":43320.0,"sma_60":48918.33,"sma_120":58529.17},{"date":"2025-03-25","open":45738,"high":46186,"low":44346,"close":44346,"volume":44326,"rsi_14":62.02,"sma_20":43417.5,"sma_60":48773.33,"sma_120":58107.5},{"date":"2025-03-26","open":44744,"high":45738,"low":44147,"close":44346,"volume":45659,"rsi_14":53.62,"sma_20":43525.0,"sma_60":48645.0,"sma_120":57695.83},{"date":"2025-03-27","open":44396,"high":46086,"low":43899,"close":45887,"volume":98803,"rsi_14":59.92,"sma_20":43695.0,"sma_60":48545.83,"sma_120":57316.25},{"date":"2025-03-28","open":46186,"high":47528,"low":45639,"close":46235,"volume":122406,"rsi_14":71.3,"sma_20":43900.0,"sma_60":48424.17,"sma_120":56904.58},{"date":"2025-03-31","open":44595,"high":46136,"low":44346,"close":45241,"volume":52920,"rsi_14":64.75,"sma_20":44170.0,"sma_60":48294.17,"sma_120":56529.58},{"date":"2025-04-01","open":45490,"high":48597,"low":45340,"close":47428,"volume":134698,"rsi_14":64.17,"sma_20":44495.0,"sma_60":48205.83,"sma_120":56162.08},{"date":"2025-04-02","open":48622,"high":49815,"low":47876,"close":48870,"volume":214990,"rsi_14":66.14,"sma_20":44895.0,"sma_60":48103.33,"sma_120":55875.83},{"date":"2025-04-03","open":47428,"high":49367,"low":46981,"close":48174,"volume":147872,"rsi_14":65.62,"sma_20":45130.0,"sma_60":47980.83,"sma_120":55594.58},{"date":"2025-04-04","open":48373,"high":49666,"low":47826,"close":48522,"volume":157047,"rsi_14":68.9,"sma_20":45392.5,"sma_60":47887.5,"sma_120":55315.42},{"date":"2025-04-07","open":46534,"high":46683,"low":42258,"close":42258,"volume":182501,"rsi_14":45.33,"sma_20":45437.5,"sma_60":47719.17,"sma_120":55017.08},{"date":"2025-04-08","open":43551,"high":43799,"low":42358,"close":42706,"volume":55900,"rsi_14":48.51,"sma_20":45490.0,"sma_60":47590.0,"sma_120":54713.33},{"date":"2025-04-09","open":41960,"high":42407,"low":39176,"close":40220,"volume":108541,"rsi_14":37.82,"sma_20":45297.5,"sma_60":47392.5,"sma_120":54402.92},{"date":"2025-04-10","open":43153,"high":44644,"low":41960,"close":43948,"volume":147813,"rsi_14":45.7,"sma_20":45255.0,"sma_60":47242.5,"sma_120":54137.08},{"date":"2025-04-11","open":43054,"high":45539,"low":42507,"close":44943,"volume":57995,"rsi_14":48.05,"sma_20":45292.5,"sma_60":47152.5,"sma_120":53866.25},{"date":"2025-04-14","open":45589,"high":45887,"low":44495,"close":45788,"volume":47341,"rsi_14":53.23,"sma_20":45395.0,"sma_60":47073.33,"sma_120":53616.67},{"date":"2025-04-15","open":45987,"high":46384,"low":44893,"close":45887,"volume":42734,"rsi_14":53.44,"sma_20":45490.0,"sma_60":46997.5,"sma_120":53360.42},{"date":"2025-04-16","open":45390,"high":48572,"low":45241,"close":47180,"volume":113477,"rsi_14":52.91,"sma_20":45687.5,"sma_60":46955.0,"sma_120":53128.33},{"date":"2025-04-17","open":48174,"high":50312,"low":47230,"close":49119,"volume":131222,"rsi_14":56.07,"sma_20":45900.0,"sma_60":46860.0,"sma_120":52905.83},{"date":"2025-04-18","open":49715,"high":50113,"low":45887,"close":48423,"volume":71428,"rsi_14":56.78,"sma_20":46030.0,"sma_60":46785.0,"sma_120":52681.67},{"date":"2025-04-21","open":47975,"high":48622,"low":46981,"close":47428,"volume":50019,"rsi_14":50.0,"sma_20":46110.0,"sma_60":46690.0,"sma_120":52470.0},{"date":"2025-04-22","open":46931,"high":47826,"low":46384,"close":47627,"volume":84864,"rsi_14":47.04,"sma_20":46275.0,"sma_60":46550.0,"sma_120":52245.83},{"date":"2025-04-23","open":48224,"high":48274,"low":46285,"close":46832,"volume":76763,"rsi_14":46.82,"sma_20":46400.0,"sma_60":46426.67,"sma_120":52034.17},{"date":"2025-04-24","open":46981,"high":47926,"low":45838,"close":46434,"volume":87679,"rsi_14":45.07,"sma_20":46427.5,"sma_60":46316.67,"sma_120":51806.67},{"date":"2025-04-25","open":46832,"high":46832,"low":43402,"close":43501,"volume":154048,"rsi_14":53.48,"sma_20":46290.0,"sma_60":46179.17,"sma_120":51558.75},{"date":"2025-04-28","open":43750,"high":43948,"low":42308,"close":43054,"volume":111521,"rsi_14":50.97,"sma_20":46180.0,"sma_60":46039.17,"sma_120":51278.75},{"date":"2025-04-29","open":43153,"high":44296,"low":43103,"close":44048,"volume":90387,"rsi_14":61.7,"sma_20":46010.0,"sma_60":45954.17,"sma_120":50984.58},{"date":"2025-04-30","open":44446,"high":44992,"low":42755,"close":43004,"volume":83773,"rsi_14":46.55,"sma_20":45715.0,"sma_60":45808.33,"sma_120":50697.5},{"date":"2025-05-02","open":43948,"high":44446,"low":43352,"close":43600,"volume":93090,"rsi_14":44.94,"sma_20":45485.0,"sma_60":45692.5,"sma_120":50409.58},{"date":"2025-05-07","open":43451,"high":43998,"low":41860,"close":43252,"volume":98123,"rsi_14":40.08,"sma_20":45220.0,"sma_60":45552.5,"sma_120":50131.25},{"date":"2025-05-08","open":43501,"high":46484,"low":43153,"close":45589,"volume":249673,"rsi_14":49.01,"sma_20":45387.5,"sma_60":45470.0,"sma_120":49859.17},{"date":"2025-05-09","open":45738,"high":47727,"low":44446,"close":46285,"volume":271728,"rsi_14":46.9,"sma_20":45567.5,"sma_60":45405.83,"sma_120":49602.08},{"date":"2025-05-12","open":46683,"high":47230,"low":43352,"close":43700,"volume":261899,"rsi_14":32.01,"sma_20":45742.5,"sma_60":45305.0,"sma_120":49298.33},{"date":"2025-05-13","open":42656,"high":43501,"low":41761,"close":43501,"volume":183088,"rsi_14":33.11,"sma_20":45720.0,"sma_60":45208.33,"sma_120":49100.42},{"date":"2025-05-14","open":43402,"high":44247,"low":42706,"close":43899,"volume":109424,"rsi_14":37.37,"sma_20":45667.5,"sma_60":45107.5,"sma_120":48958.33},{"date":"2025-05-15","open":43501,"high":43899,"low":42606,"close":43402,"volume":138094,"rsi_14":35.19,"sma_20":45547.5,"sma_60":44991.67,"sma_120":48802.08},{"date":"2025-05-16","open":43004,"high":43551,"low":42010,"close":42010,"volume":86775,"rsi_14":33.78,"sma_20":45352.5,"sma_60":44869.17,"sma_120":48638.33},{"date":"2025-05-19","open":41811,"high":41811,"low":39723,"close":40568,"volume":116548,"rsi_14":31.56,"sma_20":45020.0,"sma_60":44740.0,"sma_120":48477.5},{"date":"2025-05-20","open":41015,"high":42855,"low":40965,"close":41960,"volume":98143,"rsi_14":44.64,"sma_20":44660.0,"sma_60":44653.33,"sma_120":48339.17},{"date":"2025-05-21","open":42358,"high":44644,"low":41860,"close":44296,"volume":152327,"rsi_14":53.82,"sma_20":44452.5,"sma_60":44620.83,"sma_120":48242.08},{"date":"2025-05-22","open":44098,"high":50213,"low":43700,"close":49268,"volume":550941,"rsi_14":62.9,"sma_20":44545.0,"sma_60":44658.33,"sma_120":48205.83},{"date":"2025-05-23","open":49318,"high":53394,"low":47677,"close":53195,"volume":403460,"rsi_14":72.04,"sma_20":44825.0,"sma_60":44839.17,"sma_120":48208.33},{"date":"2025-05-26","open":52499,"high":53096,"low":50312,"close":51406,"volume":215959,"rsi_14":66.05,"sma_20":45055.0,"sma_60":44993.33,"sma_120":48199.17},{"date":"2025-05-27","open":51505,"high":52798,"low":50411,"close":52499,"volume":136809,"rsi_14":68.45,"sma_20":45360.0,"sma_60":45160.83,"sma_120":48199.17},{"date":"2025-05-28","open":52002,"high":52599,"low":49715,"close":51008,"volume":152943,"rsi_14":61.19,"sma_20":45737.5,"sma_60":45309.17,"sma_120":48187.5},{"date":"2025-05-29","open":51306,"high":51306,"low":49517,"close":50213,"volume":103868,"rsi_14":58.08,"sma_20":46097.5,"sma_60":45482.5,"sma_120":48174.17},{"date":"2025-05-30","open":50113,"high":51803,"low":49566,"close":50014,"volume":92166,"rsi_14":64.4,"sma_20":46397.5,"sma_60":45634.17,"sma_120":48160.83},{"date":"2025-06-02","open":51207,"high":53891,"low":50710,"close":52599,"volume":213731,"rsi_14":68.71,"sma_20":46880.0,"sma_60":45830.0,"sma_120":48182.5},{"date":"2025-06-04","open":53096,"high":53195,"low":51505,"close":51903,"volume":107547,"rsi_14":66.26,"sma_20":47297.5,"sma_60":45970.83,"sma_120":48210.0},{"date":"2025-06-05","open":51605,"high":52201,"low":50113,"close":50909,"volume":110397,"rsi_14":64.95,"sma_20":47682.5,"sma_60":46098.33,"sma_120":48185.83},{"date":"2025-06-09","open":50909,"high":51803,"low":50411,"close":51008,"volume":78611,"rsi_14":68.89,"sma_20":47955.0,"sma_60":46260.0,"sma_120":48175.83},{"date":"2025-06-10","open":51306,"high":52997,"low":50610,"close":51505,"volume":92052,"rsi_14":73.91,"sma_20":48217.5,"sma_60":46425.0,"sma_120":48192.92},{"date":"2025-06-11","open":52698,"high":55482,"low":51803,"close":54786,"volume":180194,"rsi_14":75.9,"sma_20":48775.0,"sma_60":46605.0,"sma_120":48244.58},{"date":"2025-06-12","open":55880,"high":56775,"low":54090,"close":55781,"volume":175752,"rsi_14":74.52,"sma_20":49392.5,"sma_60":46789.17,"sma_120":48316.25},{"date":"2025-06-13","open":56178,"high":57670,"low":54090,"close":54488,"volume":261097,"rsi_14":63.22,"sma_20":49925.0,"sma_60":46961.67,"sma_120":48356.67},{"date":"2025-06-16","open":53991,"high":55085,"low":53195,"close":53792,"volume":81004,"rsi_14":51.81,"sma_20":50447.5,"sma_60":47130.0,"sma_120":48366.67},{"date":"2025-06-17","open":54389,"high":57073,"low":53394,"close":56676,"volume":173717,"rsi_14":64.97,"sma_20":51185.0,"sma_60":47342.5,"sma_120":48397.5},{"date":"2025-06-18","open":56775,"high":59957,"low":55681,"close":59658,"volume":180407,"rsi_14":68.37,"sma_20":52145.0,"sma_60":47617.5,"sma_120":48441.67},{"date":"2025-06-19","open":61647,"high":61647,"low":58068,"close":58863,"volume":138804,"rsi_14":70.9,"sma_20":52995.0,"sma_60":47851.67,"sma_120":48485.0},{"date":"2025-06-20","open":60653,"high":63735,"low":60056,"close":61448,"volume":178867,"rsi_14":77.29,"sma_20":53857.5,"sma_60":48113.33,"sma_120":48566.67},{"date":"2025-06-23","open":62542,"high":64033,"low":61747,"close":63039,"volume":166445,"rsi_14":79.64,"sma_20":54550.0,"sma_60":48401.67,"sma_120":48660.0},{"date":"2025-06-24","open":63536,"high":64332,"low":60951,"close":61150,"volume":161375,"rsi_14":70.09,"sma_20":54950.0,"sma_60":48683.33,"sma_120":48728.33},{"date":"2025-06-25","open":61846,"high":61846,"low":59460,"close":60553,"volume":87021,"rsi_14":70.42,"sma_20":55410.0,"sma_60":48955.0,"sma_120":48800.0},{"date":"2025-06-26","open":60752,"high":60752,"low":57372,"close":58068,"volume":119752,"rsi_14":65.79,"sma_20":55690.0,"sma_60":49159.17,"sma_120":48852.5},{"date":"2025-06-27","open":58465,"high":59460,"low":56377,"close":57670,"volume":102504,"rsi_14":64.5,"sma_20":56025.0,"sma_60":49350.83,"sma_120":48887.5},{"date":"2025-06-30","open":58565,"high":61050,"low":58266,"close":59658,"volume":121389,"rsi_14":66.67,"sma_20":56500.0,"sma_60":49592.5,"sma_120":48943.33},{"date":"2025-07-01","open":59857,"high":60752,"low":59161,"close":60156,"volume":79570,"rsi_14":62.39,"sma_20":57010.0,"sma_60":49805.83,"sma_120":49005.83},{"date":"2025-07-02","open":61448,"high":63636,"low":59460,"close":61150,"volume":173271,"rsi_14":62.39,"sma_20":57440.0,"sma_60":50011.67,"sma_120":49057.5},{"date":"2025-07-03","open":60454,"high":61448,"low":57471,"close":58266,"volume":167325,"rsi_14":58.12,"sma_20":57760.0,"sma_60":50180.83,"sma_120":49080.83},{"date":"2025-07-04","open":58068,"high":58167,"low":55085,"close":55482,"volume":99327,"rsi_14":53.33,"sma_20":57990.0,"sma_60":50297.5,"sma_120":49092.5},{"date":"2025-07-07","open":54190,"high":57968,"low":53991,"close":56874,"volume":71048,"rsi_14":50.42,"sma_20":58285.0,"sma_60":50542.5,"sma_120":49130.83},{"date":"2025-07-08","open":57272,"high":59957,"low":56278,"close":59957,"volume":107563,"rsi_14":50.62,"sma_20":58710.0,"sma_60":50831.67,"sma_120":49210.83},{"date":"2025-07-09","open":59857,"high":66221,"low":59460,"close":65624,"volume":276618,"rsi_14":61.72,"sma_20":59255.0,"sma_60":51257.5,"sma_120":49325.0},{"date":"2025-07-10","open":68607,"high":69701,"low":65326,"close":66121,"volume":315175,"rsi_14":58.74,"sma_20":59775.0,"sma_60":51629.17,"sma_120":49435.83},{"date":"2025-07-11","open":65923,"high":68309,"low":64332,"close":66817,"volume":178927,"rsi_14":57.31,"sma_20":60395.0,"sma_60":51995.83,"sma_120":49574.17},{"date":"2025-07-14","open":68707,"high":71491,"low":66917,"close":69800,"volume":207666,"rsi_14":66.05,"sma_20":61200.0,"sma_60":52398.33,"sma_120":49735.83},{"date":"2025-07-15","open":69900,"high":71391,"low":67712,"close":68806,"volume":98126,"rsi_14":65.09,"sma_20":61810.0,"sma_60":52782.5,"sma_120":49890.0},{"date":"2025-07-16","open":69602,"high":69900,"low":65724,"close":67315,"volume":89268,"rsi_14":67.55,"sma_20":62195.0,"sma_60":53120.0,"sma_120":50037.5},{"date":"2025-07-17","open":67016,"high":68508,"low":65624,"close":68011,"volume":63812,"rsi_14":69.4,"sma_20":62655.0,"sma_60":53436.67,"sma_120":50148.33},{"date":"2025-07-18","open":67215,"high":67513,"low":64531,"close":67315,"volume":137545,"rsi_14":65.1,"sma_20":62950.0,"sma_60":53753.33,"sma_120":50269.17},{"date":"2025-07-21","open":67215,"high":67712,"low":65923,"close":67414,"volume":79623,"rsi_14":64.54,"sma_20":63170.0,"sma_60":54088.33,"sma_120":50389.17},{"date":"2025-07-22","open":68011,"high":68707,"low":65724,"close":66718,"volume":64781,"rsi_14":61.29,"sma_20":63450.0,"sma_60":54408.33,"sma_120":50479.17},{"date":"2025-07-23","open":66917,"high":67315,"low":65624,"close":66121,"volume":47236,"rsi_14":67.56,"sma_20":63730.0,"sma_60":54731.67,"sma_120":50579.17},{"date":"2025-07-24","open":66420,"high":67016,"low":65227,"close":65724,"volume":53132,"rsi_14":75.62,"sma_20":64115.0,"sma_60":55055.0,"sma_120":50685.83},{"date":"2025-07-25","open":65624,"high":67116,"low":65624,"close":66320,"volume":60943,"rsi_14":74.61,"sma_20":64550.0,"sma_60":55437.5,"sma_120":50808.33},{"date":"2025-07-28","open":65624,"high":67016,"low":63835,"close":64829,"volume":56219,"rsi_14":63.84,"sma_20":64810.0,"sma_60":55802.5,"sma_120":50920.83},{"date":"2025-07-29","open":64531,"high":69104,"low":64033,"close":67513,"volume":86388,"rsi_14":56.46,"sma_20":65180.0,"sma_60":56195.83,"sma_120":51075.0},{"date":"2025-07-30","open":68309,"high":70099,"low":67414,"close":67613,"volume":61224,"rsi_14":55.24,"sma_20":65505.0,"sma_60":56608.33,"sma_120":51208.33},{"date":"2025-07-31","open":68110,"high":69403,"low":65823,"close":67116,"volume":76751,"rsi_14":51.06,"sma_20":65950.0,"sma_60":57002.5,"sma_120":51347.5},{"date":"2025-08-01","open":65724,"high":65823,"low":62840,"close":64332,"volume":59670,"rsi_14":30.22,"sma_20":66395.0,"sma_60":57355.83,"sma_120":51454.17},{"date":"2025-08-04","open":64232,"high":65127,"low":62940,"close":63735,"volume":48221,"rsi_14":31.11,"sma_20":66740.0,"sma_60":57660.0,"sma_120":51565.0},{"date":"2025-08-05","open":64133,"high":66917,"low":63735,"close":65425,"volume":49420,"rsi_14":43.07,"sma_20":67015.0,"sma_60":57980.83,"sma_120":51693.33},{"date":"2025-08-06","open":66022,"high":68210,"low":64630,"close":66221,"volume":93337,"rsi_14":43.48,"sma_20":67045.0,"sma_60":58358.33,"sma_120":51831.67},{"date":"2025-08-07","open":66817,"high":67315,"low":65326,"close":67016,"volume":43699,"rsi_14":48.92,"sma_20":67090.0,"sma_60":58752.5,"sma_120":51980.42},{"date":"2025-08-08","open":67812,"high":67911,"low":63835,"close":67315,"volume":99393,"rsi_14":49.65,"sma_20":67115.0,"sma_60":59145.0,"sma_120":52126.25},{"date":"2025-08-11","open":66320,"high":66320,"low":60752,"close":62144,"volume":188163,"rsi_14":37.63,"sma_20":66730.0,"sma_60":59459.17,"sma_120":52225.42},{"date":"2025-08-12","open":66420,"high":68011,"low":60653,"close":61747,"volume":271995,"rsi_14":38.04,"sma_20":66375.0,"sma_60":59790.0,"sma_120":52329.58},{"date":"2025-08-13","open":62542,"high":62542,"low":58167,"close":58764,"volume":228244,"rsi_14":33.33,"sma_20":65945.0,"sma_60":60095.0,"sma_120":52417.5},{"date":"2025-08-14","open":59559,"high":63337,"low":58764,"close":62144,"volume":141692,"rsi_14":41.18,"sma_20":65650.0,"sma_60":60433.33,"sma_120":52543.33},{"date":"2025-08-18","open":62144,"high":62940,"low":61249,"close":61647,"volume":66803,"rsi_14":42.98,"sma_20":65365.0,"sma_60":60724.17,"sma_120":52672.5},{"date":"2025-08-19","open":61945,"high":61945,"low":60156,"close":61150,"volume":37874,"rsi_14":34.47,"sma_20":65050.0,"sma_60":60923.33,"sma_120":52790.83},{"date":"2025-08-20","open":60354,"high":62244,"low":58863,"close":61846,"volume":56601,"rsi_14":36.32,"sma_20":64805.0,"sma_60":61068.33,"sma_120":52953.75},{"date":"2025-08-21","open":61448,"high":63139,"low":61249,"close":63139,"volume":58810,"rsi_14":40.91,"sma_20":64655.0,"sma_60":61265.0,"sma_120":53129.17},{"date":"2025-08-22","open":63139,"high":63636,"low":62244,"close":62443,"volume":64905,"rsi_14":45.23,"sma_20":64490.0,"sma_60":61431.67,"sma_120":53296.25},{"date":"2025-08-25","open":62840,"high":63934,"low":61747,"close":63139,"volume":48718,"rsi_14":48.5,"sma_20":64330.0,"sma_60":61635.0,"sma_120":53472.08},{"date":"2025-08-26","open":63139,"high":63437,"low":61548,"close":62343,"volume":43354,"rsi_14":41.88,"sma_20":64205.0,"sma_60":61838.33,"sma_120":53660.42},{"date":"2025-08-27","open":61945,"high":62443,"low":60852,"close":61846,"volume":30053,"rsi_14":38.3,"sma_20":63920.0,"sma_60":62036.67,"sma_120":53835.42},{"date":"2025-08-28","open":61846,"high":63238,"low":61349,"close":62741,"volume":47324,"rsi_14":38.62,"sma_20":63675.0,"sma_60":62206.67,"sma_120":54018.33},{"date":"2025-08-29","open":62542,"high":63039,"low":61647,"close":61945,"volume":37269,"rsi_14":36.08,"sma_20":63415.0,"sma_60":62375.0,"sma_120":54172.92},{"date":"2025-09-01","open":61647,"high":61846,"low":59559,"close":60454,"volume":42881,"rsi_14":44.59,"sma_20":63220.0,"sma_60":62535.0,"sma_120":54316.67},{"date":"2025-09-02","open":60354,"high":60454,"low":56477,"close":58266,"volume":164639,"rsi_14":40.0,"sma_20":62945.0,"sma_60":62656.67,"sma_120":54458.33},{"date":"2025-09-03","open":57769,"high":58664,"low":56974,"close":58167,"volume":70503,"rsi_14":47.95,"sma_20":62580.0,"sma_60":62768.33,"sma_120":54596.67},{"date":"2025-09-04","open":58366,"high":60255,"low":58068,"close":59857,"volume":83423,"rsi_14":41.09,"sma_20":62260.0,"sma_60":62853.33,"sma_120":54729.17},{"date":"2025-09-05","open":61349,"high":61349,"low":57769,"close":58068,"volume":64555,"rsi_14":37.32,"sma_20":61810.0,"sma_60":62891.67,"sma_120":54840.42},{"date":"2025-09-08","open":58664,"high":59857,"low":57968,"close":59758,"volume":45333,"rsi_14":45.45,"sma_20":61430.0,"sma_60":62980.0,"sma_120":54970.83},{"date":"2025-09-09","open":59460,"high":66121,"low":59460,"close":65326,"volume":257663,"rsi_14":58.62,"sma_20":61590.0,"sma_60":63173.33,"sma_120":55151.67},{"date":"2025-09-10","open":65923,"high":65923,"low":64033,"close":65326,"volume":80113,"rsi_14":55.79,"sma_20":61770.0,"sma_60":63318.33,"sma_120":55330.42},{"date":"2025-09-11","open":66619,"high":67016,"low":64630,"close":65227,"volume":89691,"rsi_14":57.61,"sma_20":62095.0,"sma_60":63411.67,"sma_120":55514.58},{"date":"2025-09-12","open":66519,"high":66817,"low":65028,"close":65823,"volume":77184,"rsi_14":57.38,"sma_20":62280.0,"sma_60":63528.33,"sma_120":55690.0},{"date":"2025-09-15","open":64829,"high":64928,"low":62343,"close":64232,"volume":110399,"rsi_14":54.97,"sma_20":62410.0,"sma_60":63575.0,"sma_120":55844.17},{"date":"2025-09-16","open":64232,"high":65425,"low":63139,"close":63337,"volume":67144,"rsi_14":53.85,"sma_20":62520.0,"sma_60":63580.0,"sma_120":55990.83},{"date":"2025-09-17","open":64133,"high":64928,"low":63337,"close":64033,"volume":39231,"rsi_14":53.37,"sma_20":62630.0,"sma_60":63628.33,"sma_120":56155.83},{"date":"2025-09-18","open":64744,"high":67413,"low":64645,"close":67215,"volume":112090,"rsi_14":62.9,"sma_20":62855.0,"sma_60":63746.67,"sma_120":56350.83},{"date":"2025-09-19","open":67100,"high":67700,"low":65700,"close":66700,"volume":51520,"rsi_14":63.47,"sma_20":63050.0,"sma_60":63885.0,"sma_120":56522.08},{"date":"2025-09-22","open":67812,"high":70994,"low":67215,"close":69602,"volume":136379,"rsi_14":74.78,"sma_20":63375.0,"sma_60":64085.0,"sma_120":56717.92},{"date":"2025-09-23","open":69800,"high":70298,"low":67315,"close":69104,"volume":83887,"rsi_14":73.5,"sma_20":63715.0,"sma_60":64243.33,"sma_120":56917.92},{"date":"2025-09-24","open":69900,"high":71093,"low":67613,"close":69005,"volume":59239,"rsi_14":71.1,"sma_20":64075.0,"sma_60":64391.67,"sma_120":57098.75},{"date":"2025-09-25","open":68110,"high":69005,"low":66420,"close":67812,"volume":70086,"rsi_14":73.11,"sma_20":64330.0,"sma_60":64503.33,"sma_120":57257.5},{"date":"2025-09-26","open":68508,"high":71491,"low":67812,"close":69104,"volume":106137,"rsi_14":72.6,"sma_20":64690.0,"sma_60":64685.0,"sma_120":57432.92},{"date":"2025-09-29","open":69999,"high":74175,"low":69999,"close":73976,"volume":178264,"rsi_14":71.64,"sma_20":65370.0,"sma_60":64995.0,"sma_120":57646.25},{"date":"2025-09-30","open":74772,"high":75369,"low":72584,"close":72783,"volume":93083,"rsi_14":67.61,"sma_20":66100.0,"sma_60":65261.67,"sma_120":57902.08},{"date":"2025-10-01","open":72883,"high":73479,"low":71789,"close":71988,"volume":49285,"rsi_14":65.45,"sma_20":66795.0,"sma_60":65463.33,"sma_120":58147.5},{"date":"2025-10-02","open":72286,"high":72485,"low":70198,"close":71789,"volume":74560,"rsi_14":63.89,"sma_20":67395.0,"sma_60":65566.67,"sma_120":58412.08},{"date":"2025-10-10","open":71491,"high":71491,"low":66221,"close":67414,"volume":130762,"rsi_14":56.56,"sma_20":67865.0,"sma_60":65588.33,"sma_120":58608.75},{"date":"2025-10-13","open":65724,"high":67116,"low":65227,"close":65823,"volume":56697,"rsi_14":54.98,"sma_20":68170.0,"sma_60":65571.67,"sma_120":58783.75},{"date":"2025-10-14","open":65227,"high":65326,"low":60852,"close":61150,"volume":151667,"rsi_14":45.02,"sma_20":67960.0,"sma_60":65426.67,"sma_120":58912.5},{"date":"2025-10-15","open":62144,"high":65923,"low":61846,"close":65127,"volume":118453,"rsi_14":45.76,"sma_20":67950.0,"sma_60":65365.0,"sma_120":59073.75},{"date":"2025-10-16","open":65724,"high":67215,"low":64332,"close":64928,"volume":91673,"rsi_14":47.54,"sma_20":67935.0,"sma_60":65325.0,"sma_120":59222.5},{"date":"2025-10-17","open":63337,"high":64630,"low":63139,"close":63238,"volume":36764,"rsi_14":38.06,"sma_20":67805.0,"sma_60":65245.0,"sma_120":59340.83},{"date":"2025-10-20","open":63636,"high":67215,"low":62443,"close":66817,"volume":90439,"rsi_14":46.15,"sma_20":67935.0,"sma_60":65236.67,"sma_120":59495.0},{"date":"2025-10-21","open":66917,"high":67414,"low":65525,"close":66320,"volume":84006,"rsi_14":45.54,"sma_20":68085.0,"sma_60":65218.33,"sma_120":59653.33},{"date":"2025-10-22","open":67215,"high":70795,"low":66718,"close":70099,"volume":123829,"rsi_14":53.5,"sma_20":68390.0,"sma_60":65275.0,"sma_120":59841.67},{"date":"2025-10-23","open":70198,"high":72286,"low":68607,"close":69502,"volume":60496,"rsi_14":50.62,"sma_20":68485.0,"sma_60":65331.67,"sma_120":60031.67},{"date":"2025-10-24","open":70198,"high":70298,"low":67414,"close":67513,"volume":41719,"rsi_14":38.91,"sma_20":68545.0,"sma_60":65361.67,"sma_120":60208.33},{"date":"2025-10-27","open":67116,"high":68707,"low":66221,"close":68210,"volume":54603,"rsi_14":42.01,"sma_20":68475.0,"sma_60":65393.33,"sma_120":60415.42},{"date":"2025-10-28","open":68806,"high":70496,"low":66917,"close":67215,"volume":94631,"rsi_14":41.72,"sma_20":68380.0,"sma_60":65433.33,"sma_120":60617.92},{"date":"2025-10-29","open":67613,"high":67911,"low":64431,"close":64928,"volume":110598,"rsi_14":38.91,"sma_20":68175.0,"sma_60":65390.0,"sma_120":60792.92},{"date":"2025-10-30","open":66022,"high":67712,"low":65028,"close":66420,"volume":84822,"rsi_14":48.23,"sma_20":68105.0,"sma_60":65370.0,"sma_120":60989.17},{"date":"2025-10-31","open":67315,"high":67414,"low":65127,"close":65724,"volume":52594,"rsi_14":49.82,"sma_20":67935.0,"sma_60":65346.67,"sma_120":61174.58},{"date":"2025-11-03","open":67513,"high":68707,"low":65425,"close":66519,"volume":44360,"rsi_14":61.54,"sma_20":67560.0,"sma_60":65383.33,"sma_120":61369.58},{"date":"2025-11-04","open":66121,"high":66817,"low":65624,"close":66221,"volume":57786,"rsi_14":52.79,"sma_20":67230.0,"sma_60":65425.0,"sma_120":61542.5},{"date":"2025-11-05","open":66519,"high":69900,"low":64431,"close":68906,"volume":113571,"rsi_14":59.01,"sma_20":67075.0,"sma_60":65483.33,"sma_120":61732.08},{"date":"2025-11-06","open":69999,"high":70198,"low":64829,"close":67414,"volume":126107,"rsi_14":59.55,"sma_20":66855.0,"sma_60":65503.33,"sma_120":61930.83},{"date":"2025-11-07","open":70099,"high":80937,"low":69999,"close":76462,"volume":621552,"rsi_14":67.64,"sma_20":67310.0,"sma_60":65661.67,"sma_120":62207.08},{"date":"2025-11-10","open":75269,"high":76761,"low":72584,"close":75866,"volume":207536,"rsi_14":67.39,"sma_20":67815.0,"sma_60":65805.0,"sma_120":62475.0},{"date":"2025-11-11","open":74673,"high":74971,"low":69900,"close":71292,"volume":209775,"rsi_14":52.11,"sma_20":68325.0,"sma_60":65958.33,"sma_120":62708.75},{"date":"2025-11-12","open":71391,"high":74971,"low":70795,"close":74673,"volume":117681,"rsi_14":58.33,"sma_20":68805.0,"sma_60":66175.0,"sma_120":62982.5},{"date":"2025-11-13","open":74673,"high":74673,"low":71988,"close":72286,"volume":98174,"rsi_14":57.59,"sma_20":69175.0,"sma_60":66401.67,"sma_120":63248.33},{"date":"2025-11-14","open":71292,"high":73976,"low":70099,"close":70298,"volume":53753,"rsi_14":53.19,"sma_20":69530.0,"sma_60":66538.33,"sma_120":63485.83},{"date":"2025-11-17","open":71093,"high":71491,"low":68707,"close":70298,"volume":43657,"rsi_14":54.86,"sma_20":69705.0,"sma_60":66683.33,"sma_120":63703.75},{"date":"2025-11-18","open":69701,"high":71093,"low":67414,"close":68210,"volume":48656,"rsi_14":55.21,"sma_20":69800.0,"sma_60":66801.67,"sma_120":63862.5},{"date":"2025-11-19","open":68707,"high":74175,"low":68011,"close":70894,"volume":111193,"rsi_14":56.84,"sma_20":69840.0,"sma_60":66953.33,"sma_120":64010.83},{"date":"2025-11-20","open":70695,"high":74573,"low":70596,"close":71888,"volume":67826,"rsi_14":59.34,"sma_20":69960.0,"sma_60":67100.0,"sma_120":64182.5},{"date":"2025-11-21","open":73579,"high":74474,"low":71590,"close":71888,"volume":72966,"rsi_14":58.33,"sma_20":70180.0,"sma_60":67258.33,"sma_120":64345.0},{"date":"2025-11-24","open":73579,"high":73976,"low":70496,"close":70695,"volume":44884,"rsi_14":56.76,"sma_20":70305.0,"sma_60":67385.0,"sma_120":64510.0},{"date":"2025-11-25","open":71491,"high":72087,"low":69800,"close":70298,"volume":41003,"rsi_14":52.26,"sma_20":70460.0,"sma_60":67518.33,"sma_120":64678.33},{"date":"2025-11-26","open":70795,"high":71093,"low":67712,"close":69900,"volume":35719,"rsi_14":54.18,"sma_20":70710.0,"sma_60":67653.33,"sma_120":64845.0},{"date":"2025-11-27","open":70099,"high":71690,"low":68110,"close":69800,"volume":47751,"rsi_14":33.97,"sma_20":70880.0,"sma_60":67771.67,"sma_120":64989.17},{"date":"2025-11-28","open":70596,"high":75070,"low":69800,"close":75070,"volume":92167,"rsi_14":48.44,"sma_20":71350.0,"sma_60":67991.67,"sma_120":65183.33},{"date":"2025-12-01","open":74275,"high":76363,"low":69005,"close":69104,"volume":151334,"rsi_14":45.93,"sma_20":71480.0,"sma_60":68136.67,"sma_120":65335.83},{"date":"2025-12-02","open":69800,"high":70198,"low":67016,"close":69900,"volume":60573,"rsi_14":40.16,"sma_20":71665.0,"sma_60":68331.67,"sma_120":65494.17},{"date":"2025-12-03","open":69602,"high":69800,"low":67712,"close":68906,"volume":54044,"rsi_14":42.61,"sma_20":71665.0,"sma_60":68511.67,"sma_120":65640.0},{"date":"2025-12-04","open":68707,"high":69602,"low":66619,"close":67315,"volume":62079,"rsi_14":43.36,"sma_20":71660.0,"sma_60":68636.67,"sma_120":65745.0},{"date":"2025-12-05","open":68309,"high":70695,"low":67016,"close":67513,"volume":130571,"rsi_14":43.86,"sma_20":71210.0,"sma_60":68795.0,"sma_120":65843.33},{"date":"2025-12-08","open":67812,"high":71988,"low":67812,"close":70795,"volume":114922,"rsi_14":55.42,"sma_20":70955.0,"sma_60":68980.0,"sma_120":65980.0},{"date":"2025-12-09","open":69900,"high":70397,"low":68806,"close":69602,"volume":43903,"rsi_14":47.11,"sma_20":70870.0,"sma_60":69051.67,"sma_120":66112.5},{"date":"2025-12-10","open":69701,"high":70795,"low":69104,"close":69701,"volume":45571,"rsi_14":44.91,"sma_20":70620.0,"sma_60":69125.0,"sma_120":66221.67},{"date":"2025-12-11","open":69701,"high":70496,"low":67513,"close":67613,"volume":82805,"rsi_14":40.93,"sma_20":70385.0,"sma_60":69165.0,"sma_120":66288.33},{"date":"2025-12-12","open":68210,"high":68210,"low":66718,"close":67116,"volume":36307,"rsi_14":42.17,"sma_20":70225.0,"sma_60":69186.67,"sma_120":66357.5},{"date":"2025-12-15","open":66519,"high":67315,"low":65127,"close":65823,"volume":72003,"rsi_14":40.59,"sma_20":70000.0,"sma_60":69213.33,"sma_120":66394.17},{"date":"2025-12-16","open":65923,"high":72584,"low":65127,"close":70994,"volume":175277,"rsi_14":51.92,"sma_20":70140.0,"sma_60":69341.67,"sma_120":66460.83},{"date":"2025-12-17","open":70596,"high":73678,"low":69999,"close":71192,"volume":68291,"rsi_14":52.43,"sma_20":70155.0,"sma_60":69461.67,"sma_120":66545.0},{"date":"2025-12-18","open":71093,"high":72883,"low":69800,"close":71988,"volume":84450,"rsi_14":43.62,"sma_20":70160.0,"sma_60":69535.0,"sma_120":66640.83},{"date":"2025-12-19","open":71491,"high":71988,"low":70198,"close":70496,"volume":54063,"rsi_14":53.54,"sma_20":70090.0,"sma_60":69605.0,"sma_120":66745.0},{"date":"2025-12-22","open":70695,"high":70894,"low":68707,"close":68906,"volume":60320,"rsi_14":47.57,"sma_20":70000.0,"sma_60":69593.33,"sma_120":66839.17},{"date":"2025-12-23","open":69701,"high":69900,"low":66619,"close":67911,"volume":67206,"rsi_14":47.57,"sma_20":69880.0,"sma_60":69573.33,"sma_120":66908.33},{"date":"2025-12-24","open":67712,"high":68110,"low":66619,"close":66817,"volume":54373,"rsi_14":48.76,"sma_20":69725.0,"sma_60":69536.67,"sma_120":66964.17},{"date":"2025-12-26","open":67414,"high":67414,"low":64332,"close":64630,"volume":71456,"rsi_14":43.44,"sma_20":69465.0,"sma_60":69483.33,"sma_120":66993.33},{"date":"2025-12-29","open":65100,"high":67900,"low":64800,"close":67600,"volume":51236,"rsi_14":41.59,"sma_20":69070.0,"sma_60":69451.67,"sma_120":67068.33},{"date":"2025-12-30","open":67400,"high":68900,"low":66600,"close":66600,"volume":26946,"rsi_14":41.98,"sma_20":68925.0,"sma_60":69321.67,"sma_120":67158.33},{"date":"2026-01-02","open":67800,"high":70200,"low":67500,"close":70000,"volume":110530,"rsi_14":49.8,"sma_20":68910.0,"sma_60":69268.33,"sma_120":67265.0},{"date":"2026-01-05","open":69800,"high":71000,"low":67000,"close":70400,"volume":71951,"rsi_14":55.26,"sma_20":68965.0,"sma_60":69235.0,"sma_120":67349.17},{"date":"2026-01-06","open":70100,"high":71400,"low":66900,"close":67900,"volume":70218,"rsi_14":50.81,"sma_20":68975.0,"sma_60":69163.33,"sma_120":67365.0},{"date":"2026-01-07","open":67400,"high":67800,"low":64300,"close":66100,"volume":183448,"rsi_14":49.8,"sma_20":68885.0,"sma_60":69135.0,"sma_120":67361.67},{"date":"2026-01-08","open":66000,"high":66500,"low":64200,"close":65900,"volume":86014,"rsi_14":36.45,"sma_20":68620.0,"sma_60":69130.0,"sma_120":67350.83},{"date":"2026-01-09","open":66400,"high":70400,"low":64700,"close":70000,"volume":165062,"rsi_14":46.69,"sma_20":68620.0,"sma_60":69271.67,"sma_120":67349.17},{"date":"2026-01-12","open":69200,"high":69700,"low":68000,"close":68500,"volume":41117,"rsi_14":42.17,"sma_20":68540.0,"sma_60":69321.67,"sma_120":67343.33},{"date":"2026-01-13","open":68200,"high":69800,"low":67300,"close":67700,"volume":66745,"rsi_14":43.39,"sma_20":68525.0,"sma_60":69361.67,"sma_120":67343.33},{"date":"2026-01-14","open":67800,"high":69900,"low":67400,"close":68300,"volume":94652,"rsi_14":47.84,"sma_20":68565.0,"sma_60":69440.0,"sma_120":67342.5},{"date":"2026-01-15","open":67800,"high":68400,"low":65900,"close":67000,"volume":82456,"rsi_14":47.23,"sma_20":68605.0,"sma_60":69436.67,"sma_120":67336.67},{"date":"2026-01-16","open":67200,"high":68400,"low":66500,"close":66700,"volume":82397,"rsi_14":48.9,"sma_20":68370.0,"sma_60":69436.67,"sma_120":67327.5},{"date":"2026-01-19","open":66200,"high":67200,"low":65300,"close":65700,"volume":83804,"rsi_14":44.97,"sma_20":67790.0,"sma_60":69303.33,"sma_120":67315.83},{"date":"2026-01-20","open":66800,"high":73900,"low":66700,"close":71700,"volume":285353,"rsi_14":60.67,"sma_20":67830.0,"sma_60":69366.67,"sma_120":67359.17},{"date":"2026-01-21","open":70800,"high":74700,"low":69900,"close":73800,"volume":146146,"rsi_14":58.41,"sma_20":68055.0,"sma_60":69453.33,"sma_120":67423.33},{"date":"2026-01-22","open":72800,"high":84600,"low":72700,"close":81200,"volume":310739,"rsi_14":68.24,"sma_20":68700.0,"sma_60":69680.0,"sma_120":67544.17},{"date":"2026-01-23","open":81600,"high":83000,"low":79200,"close":81100,"volume":106982,"rsi_14":74.26,"sma_20":69395.0,"sma_60":69943.33,"sma_120":67676.67},{"date":"2026-01-26","open":81100,"high":82500,"low":79300,"close":81400,"volume":164015,"rsi_14":79.77,"sma_20":70215.0,"sma_60":70186.67,"sma_120":67789.17},{"date":"2026-01-27","open":83000,"high":86500,"low":80500,"close":83600,"volume":173759,"rsi_14":81.95,"sma_20":71015.0,"sma_60":70478.33,"sma_120":67919.17},{"date":"2026-01-28","open":86500,"high":88800,"low":84800,"close":86600,"volume":156279,"rsi_14":81.2,"sma_20":72015.0,"sma_60":70806.67,"sma_120":68078.33},{"date":"2026-01-29","open":91800,"high":94000,"low":87800,"close":91800,"volume":272478,"rsi_14":88.45,"sma_20":73105.0,"sma_60":71226.67,"sma_120":68304.17},{"date":"2026-01-30","open":94800,"high":99000,"low":90700,"close":96400,"volume":232782,"rsi_14":92.08,"sma_20":74405.0,"sma_60":71678.33,"sma_120":68573.33},{"date":"2026-02-02","open":92000,"high":101700,"low":90700,"close":99400,"volume":254476,"rsi_14":92.6,"sma_20":75980.0,"sma_60":72205.0,"sma_120":68853.33},{"date":"2026-02-03","open":104500,"high":104500,"low":95400,"close":103000,"volume":175167,"rsi_14":96.39,"sma_20":77825.0,"sma_60":72640.0,"sma_120":69156.67},{"date":"2026-02-04","open":102000,"high":105100,"low":97300,"close":98100,"volume":165040,"rsi_14":86.18,"sma_20":79435.0,"sma_60":73163.33,"sma_120":69412.5},{"date":"2026-02-05","open":96100,"high":103700,"low":95800,"close":99200,"volume":119108,"rsi_14":86.52,"sma_20":80895.0,"sma_60":73545.0,"sma_120":69675.0},{"date":"2026-02-06","open":96000,"high":98600,"low":86500,"close":96500,"volume":77406,"rsi_14":83.33,"sma_20":82295.0,"sma_60":73958.33,"sma_120":69958.33},{"date":"2026-02-09","open":97100,"high":103000,"low":96500,"close":100100,"volume":79983,"rsi_14":82.42,"sma_20":83915.0,"sma_60":74375.0,"sma_120":70275.0},{"date":"2026-02-10","open":100100,"high":102000,"low":98500,"close":100100,"volume":72381,"rsi_14":81.53,"sma_20":85505.0,"sma_60":74831.67,"sma_120":70616.67},{"date":"2026-02-11","open":100000,"high":101400,"low":99300,"close":100500,"volume":36937,"rsi_14":77.81,"sma_20":87180.0,"sma_60":75328.33,"sma_120":70933.33},{"date":"2026-02-12","open":100400,"high":104200,"low":98900,"close":99500,"volume":64102,"rsi_14":75.84,"sma_20":88820.0,"sma_60":75808.33,"sma_120":71245.83},{"date":"2026-02-13","open":99400,"high":106400,"low":98500,"close":99900,"volume":72154,"rsi_14":75.91,"sma_20":90480.0,"sma_60":76330.0,"sma_120":71565.83},{"date":"2026-02-19","open":101900,"high":104300,"low":98700,"close":99900,"volume":114734,"rsi_14":74.33,"sma_20":92190.0,"sma_60":76806.67,"sma_120":71880.0},{"date":"2026-02-20","open":100400,"high":103900,"low":99600,"close":101400,"volume":61332,"rsi_14":73.12,"sma_20":93675.0,"sma_60":77291.67,"sma_120":72195.83},{"date":"2026-02-23","open":96700,"high":96700,"low":82700,"close":83500,"volume":647863,"rsi_14":40.72,"sma_20":94160.0,"sma_60":77478.33,"sma_120":72368.33},{"date":"2026-02-24","open":83700,"high":85900,"low":83500,"close":84400,"volume":225614,"rsi_14":35.37,"sma_20":94320.0,"sma_60":77700.0,"sma_120":72542.5},{"date":"2026-02-25","open":85500,"high":86300,"low":83000,"close":84800,"volume":109019,"rsi_14":30.99,"sma_20":94505.0,"sma_60":77935.0,"sma_120":72726.67},{"date":"2026-02-26","open":85300,"high":86000,"low":83700,"close":84400,"volume":116791,"rsi_14":23.58,"sma_20":94805.0,"sma_60":78960.0,"sma_120":74412.5},{"date":"2026-02-27","open":83300,"high":85700,"low":83100,"close":84500,"volume":102948,"rsi_14":27.63,"sma_20":94700.0,"sma_60":78408.33,"sma_120":73090.0},{"date":"2026-03-03","open":83400,"high":83400,"low":77400,"close":77600,"volume":147542,"rsi_14":20.17,"sma_20":94250.0,"sma_60":78443.33,"sma_120":73217.5},{"date":"2026-03-04","open":75800,"high":78100,"low":70000,"close":70800,"volume":139647,"rsi_14":18.11,"sma_20":93200.0,"sma_60":78465.0,"sma_120":73300.83},{"date":"2026-03-05","open":74000,"high":76100,"low":72600,"close":73600,"volume":126800,"rsi_14":16.46,"sma_20":92060.0,"sma_60":78520.0,"sma_120":73425.83},{"date":"2026-03-06","open":72800,"high":77900,"low":71600,"close":76600,"volume":107096,"rsi_14":22.35,"sma_20":90920.0,"sma_60":78641.67,"sma_120":73576.67},{"date":"2026-03-09","open":71700,"high":73900,"low":70100,"close":72700,"volume":51130,"rsi_14":19.78,"sma_20":89405.0,"sma_60":78725.0,"sma_120":73680.83},{"date":"2026-03-10","open":77300,"high":77300,"low":73500,"close":74000,"volume":61326,"rsi_14":22.46,"sma_20":88200.0,"sma_60":78826.67,"sma_120":73810.83},{"date":"2026-03-11","open":75200,"high":75800,"low":70600,"close":71300,"volume":126183,"rsi_14":20.58,"sma_20":86805.0,"sma_60":78828.33,"sma_120":73904.17},{"date":"2026-03-12","open":70700,"high":71300,"low":69300,"close":70500,"volume":83746,"rsi_14":20.24,"sma_20":85505.0,"sma_60":78836.67,"sma_120":73944.17},{"date":"2026-03-13","open":68500,"high":73700,"low":67600,"close":72800,"volume":100240,"rsi_14":21.51,"sma_20":84140.0,"sma_60":78881.67,"sma_120":74003.33},{"date":"2026-03-16","open":72300,"high":73300,"low":70400,"close":71700,"volume":50393,"rsi_14":32.34,"sma_20":82720.0,"sma_60":80068.33,"sma_120":74704.17},{"date":"2026-03-17","open":73300,"high":76500,"low":72700,"close":73300,"volume":106119,"rsi_14":33.72,"sma_20":81360.0,"sma_60":79040.0,"sma_120":74113.33},{"date":"2026-03-18","open":74400,"high":77600,"low":73500,"close":75100,"volume":121252,"rsi_14":36.34,"sma_20":80140.0,"sma_60":79188.33,"sma_120":74200.83},{"date":"2026-03-19","open":73000,"high":74800,"low":72100,"close":73800,"volume":48524,"rsi_14":35.44,"sma_20":78835.0,"sma_60":79228.33,"sma_120":74285.0},{"date":"2026-03-20","open":74900,"high":80100,"low":74500,"close":76800,"volume":128189,"rsi_14":40.2,"sma_20":77680.0,"sma_60":79315.0,"sma_120":74388.33},{"date":"2026-03-23","open":74800,"high":79900,"low":74800,"close":77300,"volume":160390,"rsi_14":49.54,"sma_20":76475.0,"sma_60":79396.67,"sma_120":74465.83},{"date":"2026-03-24","open":79400,"high":82000,"low":76700,"close":80600,"volume":126408,"rsi_14":66.67,"sma_20":76330.0,"sma_60":79558.33,"sma_120":74581.67},{"date":"2026-03-25","open":80400,"high":84000,"low":79800,"close":80300,"volume":64607,"rsi_14":62.45,"sma_20":76125.0,"sma_60":79741.67,"sma_120":74667.5},{"date":"2026-03-26","open":79700,"high":81000,"low":77800,"close":77800,"volume":81002,"rsi_14":52.27,"sma_20":75775.0,"sma_60":79900.0,"sma_120":74736.67},{"date":"2026-03-27","open":75500,"high":85200,"low":75500,"close":84600,"volume":147554,"rsi_14":70.31,"sma_20":75785.0,"sma_60":80190.0,"sma_120":74863.33},{"date":"2026-03-30","open":81500,"high":83100,"low":78800,"close":80800,"volume":69764,"rsi_14":60.69,"sma_20":75600.0,"sma_60":80453.33,"sma_120":74968.33},{"date":"2026-03-31","open":80000,"high":83700,"low":78600,"close":79700,"volume":78487,"rsi_14":63.91,"sma_20":75705.0,"sma_60":80655.0,"sma_120":75053.33},{"date":"2026-04-01","open":81906,"high":82710,"low":78389,"close":80700,"volume":73516,"rsi_14":66.33,"sma_20":76180.0,"sma_60":80883.33,"sma_120":75102.5},{"date":"2026-04-02","open":80300,"high":82000,"low":76000,"close":77800,"volume":84938,"rsi_14":58.28,"sma_20":76390.0,"sma_60":81013.33,"sma_120":75140.83},{"date":"2026-04-03","open":78500,"high":79500,"low":76400,"close":76700,"volume":35881,"rsi_14":58.28,"sma_20":76395.0,"sma_60":81118.33,"sma_120":75176.67},{"date":"2026-04-06","open":75800,"high":77700,"low":70000,"close":74400,"volume":74599,"rsi_14":51.78,"sma_20":76480.0,"sma_60":81226.67,"sma_120":75195.0},{"date":"2026-04-07","open":75100,"high":76700,"low":71900,"close":72700,"volume":71484,"rsi_14":46.1,"sma_20":76415.0,"sma_60":81336.67,"sma_120":75235.83},{"date":"2026-04-08","open":77100,"high":77800,"low":72900,"close":75200,"volume":81364,"rsi_14":52.19,"sma_20":76610.0,"sma_60":81491.67,"sma_120":75310.83},{"date":"2026-04-09","open":75100,"high":79300,"low":74700,"close":78200,"volume":94331,"rsi_14":52.19,"sma_20":76995.0,"sma_60":81628.33,"sma_120":75450.0},{"date":"2026-04-10","open":79200,"high":80700,"low":77300,"close":79300,"volume":89668,"rsi_14":53.07,"sma_20":77320.0,"sma_60":81808.33,"sma_120":75565.0},{"date":"2026-04-13","open":77700,"high":85200,"low":77700,"close":84600,"volume":105664,"rsi_14":55.78,"sma_20":77965.0,"sma_60":82090.0,"sma_120":75725.83},{"date":"2026-04-14","open":85800,"high":85800,"low":82600,"close":82800,"volume":65301,"rsi_14":53.46,"sma_20":78440.0,"sma_60":82331.67,"sma_120":75885.83},{"date":"2026-04-15","open":84400,"high":85300,"low":82000,"close":84300,"volume":60677,"rsi_14":59.26,"sma_20":78900.0,"sma_60":82620.0,"sma_120":76028.33},{"date":"2026-04-16","open":84400,"high":85400,"low":83900,"close":84200,"volume":30991,"rsi_14":49.3,"sma_20":79420.0,"sma_60":82911.67,"sma_120":76174.17},{"date":"2026-04-17","open":84500,"high":86400,"low":84300,"close":84900,"volume":46131,"rsi_14":58.1,"sma_20":79825.0,"sma_60":83231.67,"sma_120":76294.17},{"date":"2026-04-20","open":85000,"high":86300,"low":84600,"close":85300,"volume":75465,"rsi_14":61.38,"sma_20":80225.0,"sma_60":83458.33,"sma_120":76422.5},{"date":"2026-04-21","open":85700,"high":85700,"low":84400,"close":84900,"volume":70331,"rsi_14":59.43,"sma_20":80440.0,"sma_60":83643.33,"sma_120":76564.17},{"date":"2026-04-22","open":84600,"high":87900,"low":83800,"close":85500,"volume":103865,"rsi_14":67.11,"sma_20":80700.0,"sma_60":83715.0,"sma_120":76705.0},{"date":"2026-04-23","open":86600,"high":87100,"low":84200,"close":84900,"volume":80012,"rsi_14":68.64,"sma_20":81055.0,"sma_60":83778.33,"sma_120":76849.17},{"date":"2026-04-24","open":86600,"high":87800,"low":85000,"close":86000,"volume":79029,"rsi_14":77.88,"sma_20":81125.0,"sma_60":83855.0,"sma_120":77021.67},{"date":"2026-04-27","open":86800,"high":87200,"low":85200,"close":86800,"volume":64815,"rsi_14":85.43,"sma_20":81425.0,"sma_60":83908.33,"sma_120":77188.33},{"date":"2026-04-28","open":87100,"high":89800,"low":85100,"close":85300,"volume":92867,"rsi_14":76.72,"sma_20":81705.0,"sma_60":83886.67,"sma_120":77348.33},{"date":"2026-04-29","open":86700,"high":87800,"low":83000,"close":84300,"volume":73005,"rsi_14":68.05,"sma_20":81905.0,"sma_60":83761.67,"sma_120":77600.0},{"date":"2026-04-30","open":83800,"high":84000,"low":80400,"close":81000,"volume":94921,"rsi_14":42.5,"sma_20":84410.0,"sma_60":80370.0,"sma_120":78374.17},{"date":"2026-05-04","open":81900,"high":84700,"low":79300,"close":79400,"volume":59017,"rsi_14":33.12,"sma_20":82200.0,"sma_60":83171.67,"sma_120":77697.5},{"date":"2026-05-06","open":80100,"high":80200,"low":76000,"close":76900,"volume":104095,"rsi_14":31.68,"sma_20":82325.0,"sma_60":82736.67,"sma_120":77773.33},{"date":"2026-05-07","open":77600,"high":78900,"low":76300,"close":76600,"volume":39688,"rsi_14":24.16,"sma_20":82520.0,"sma_60":82378.33,"sma_120":77770.83},{"date":"2026-05-08","open":78100,"high":78900,"low":75500,"close":76800,"volume":76947,"rsi_14":25.33,"sma_20":82600.0,"sma_60":82005.0,"sma_120":77775.0},{"date":"2026-05-11","open":80800,"high":86800,"low":80200,"close":85500,"volume":157521,"rsi_14":51.3,"sma_20":82965.0,"sma_60":81821.67,"sma_120":77890.0},{"date":"2026-05-12","open":85200,"high":93600,"low":85200,"close":91200,"volume":206554,"rsi_14":60.42,"sma_20":83560.0,"sma_60":81673.33,"sma_120":78024.17},{"date":"2026-05-13","open":89700,"high":90300,"low":85200,"close":85900,"volume":76320,"rsi_14":51.51,"sma_20":83625.0,"sma_60":81436.67,"sma_120":78134.17},{"date":"2026-05-14","open":85900,"high":87900,"low":83500,"close":86700,"volume":77874,"rsi_14":51.8,"sma_20":83820.0,"sma_60":81206.67,"sma_120":78267.5},{"date":"2026-05-15","open":87300,"high":88000,"low":83000,"close":85300,"volume":47550,"rsi_14":50.58,"sma_20":83870.0,"sma_60":80970.0,"sma_120":78389.17},{"date":"2026-05-18","open":83000,"high":83000,"low":77000,"close":78500,"volume":62793,"rsi_14":40.6,"sma_20":83585.0,"sma_60":80613.33,"sma_120":78471.67},{"date":"2026-05-19","open":79200,"high":80500,"low":73600,"close":75100,"volume":52921,"rsi_14":36.24,"sma_20":83095.0,"sma_60":80200.0,"sma_120":78503.33},{"date":"2026-05-20","open":75100,"high":75100,"low":70500,"close":72600,"volume":48970,"rsi_14":35.4,"sma_20":82460.0,"sma_60":79720.0,"sma_120":78505.83},{"date":"2026-05-21","open":72100,"high":75400,"low":72000,"close":72800,"volume":84905,"rsi_14":36.53,"sma_20":81855.0,"sma_60":79541.67,"sma_120":78510.0},{"date":"2026-05-22","open":75000,"high":77700,"low":74100,"close":75300,"volume":89300,"rsi_14":43.2,"sma_20":81345.0,"sma_60":79390.0,"sma_120":78545.0},{"date":"2026-05-26","open":76600,"high":77700,"low":74300,"close":74500,"volume":62939,"rsi_14":44.04,"sma_20":80825.0,"sma_60":79218.33,"sma_120":78576.67},{"date":"2026-05-27","open":74500,"high":75300,"low":68400,"close":68700,"volume":145586,"rsi_14":40.77,"sma_20":79960.0,"sma_60":78956.67,"sma_120":78563.33},{"date":"2026-05-28","open":69800,"high":71300,"low":68000,"close":70600,"volume":87754,"rsi_14":43.48,"sma_20":79150.0,"sma_60":78725.0,"sma_120":78566.67},{"date":"2026-05-29","open":71000,"high":72100,"low":67100,"close":71400,"volume":91766,"rsi_14":44.21,"sma_20":78455.0,"sma_60":78621.67,"sma_120":78532.5},{"date":"2026-06-01","open":71600,"high":75700,"low":70700,"close":71700,"volume":87660,"rsi_14":31.94,"sma_20":77825.0,"sma_60":78636.67,"sma_120":78550.83},{"date":"2026-06-02","open":71800,"high":71800,"low":68000,"close":70100,"volume":63137,"rsi_14":19.06,"sma_20":77280.0,"sma_60":78578.33,"sma_120":78549.17},{"date":"2026-06-04","open":71600,"high":75300,"low":69500,"close":72200,"volume":94969,"rsi_14":27.83,"sma_20":76920.0,"sma_60":78505.0,"sma_120":78573.33},{"date":"2026-06-05","open":73200,"high":75000,"low":69500,"close":70200,"volume":57624,"rsi_14":24.3,"sma_20":76585.0,"sma_60":78463.33,"sma_120":78594.17},{"date":"2026-06-08","open":69500,"high":69500,"low":64200,"close":67100,"volume":86940,"rsi_14":23.08,"sma_20":76110.0,"sma_60":78348.33,"sma_120":78587.5},{"date":"2026-06-09","open":66600,"high":71100,"low":66600,"close":69200,"volume":55512,"rsi_14":34.02,"sma_20":75730.0,"sma_60":78313.33,"sma_120":78570.83},{"date":"2026-06-10","open":68500,"high":70300,"low":67600,"close":70000,"volume":46675,"rsi_14":40.38,"sma_20":74955.0,"sma_60":78305.0,"sma_120":78570.83},{"date":"2026-06-11","open":68300,"high":70400,"low":67200,"close":70400,"volume":88656,"rsi_14":45.49,"sma_20":73915.0,"sma_60":78265.0,"sma_120":78573.33},{"date":"2026-06-12","open":71400,"high":72500,"low":68800,"close":68800,"volume":42511,"rsi_14":42.25,"sma_20":73060.0,"sma_60":78216.67,"sma_120":78580.0},{"date":"2026-06-15","open":69900,"high":71800,"low":69500,"close":70800,"volume":22860,"rsi_14":41.11,"sma_20":72265.0,"sma_60":78175.0,"sma_120":78607.5},{"date":"2026-06-16","open":70800,"high":73400,"low":67600,"close":67800,"volume":75346,"rsi_14":37.82,"sma_20":71390.0,"sma_60":78053.33,"sma_120":78620.83},{"date":"2026-06-17","open":68900,"high":72700,"low":68300,"close":70100,"volume":123069,"rsi_14":49.67,"sma_20":69360.0,"sma_60":76815.0,"sma_120":78502.5},{"date":"2026-06-18","open":70300,"high":71400,"low":68500,"close":69000,"volume":64444,"rsi_14":46.55,"sma_20":70665.0,"sma_60":77861.67,"sma_120":78588.33},{"date":"2026-06-19","open":69100,"high":69900,"low":63300,"close":64700,"volume":123153,"rsi_14":37.45,"sma_20":70270.0,"sma_60":77651.67,"sma_120":78524.17},{"date":"2026-06-22","open":63900,"high":67100,"low":62900,"close":66400,"volume":60222,"rsi_14":40.57,"sma_20":69950.0,"sma_60":77415.0,"sma_120":78486.67},{"date":"2026-06-23","open":65900,"high":68500,"low":64500,"close":65200,"volume":68542,"rsi_14":41.16,"sma_20":69445.0,"sma_60":77163.33,"sma_120":78452.5},{"date":"2026-06-24","open":65900,"high":67000,"low":63900,"close":66700,"volume":37846,"rsi_14":39.85,"sma_20":69055.0,"sma_60":76978.33,"sma_120":78439.17},{"date":"2026-06-25","open":65700,"high":67400,"low":63200,"close":63900,"volume":79223,"rsi_14":38.71,"sma_20":68815.0,"sma_60":76633.33,"sma_120":78411.67},{"date":"2026-06-26","open":63600,"high":67400,"low":63400,"close":66100,"volume":124856,"rsi_14":48.15,"sma_20":68590.0,"sma_60":76388.33,"sma_120":78420.83},{"date":"2026-06-29","open":66200,"high":72700,"low":65900,"close":71100,"volume":84533,"rsi_14":53.18,"sma_20":68575.0,"sma_60":76245.0,"sma_120":78450.0},{"date":"2026-06-30","open":70400,"high":72400,"low":68200,"close":69000,"volume":42475,"rsi_14":48.4,"sma_20":68440.0,"sma_60":76056.67,"sma_120":78470.0},{"date":"2026-07-01","open":68600,"high":83000,"low":68600,"close":80600,"volume":159674,"rsi_14":62.03,"sma_20":68965.0,"sma_60":76103.33,"sma_120":78558.33},{"date":"2026-07-02","open":79500,"high":88000,"low":79100,"close":84300,"volume":229608,"rsi_14":67.42,"sma_20":69570.0,"sma_60":76230.0,"sma_120":78674.17},{"date":"2026-07-03","open":84400,"high":85700,"low":80500,"close":82200,"volume":110078,"rsi_14":62.78,"sma_20":70170.0,"sma_60":76360.0,"sma_120":78793.33},{"date":"2026-07-06","open":82000,"high":87000,"low":81900,"close":82600,"volume":67803,"rsi_14":67.62,"sma_20":70945.0,"sma_60":76525.0,"sma_120":78930.83},{"date":"2026-07-07","open":82000,"high":90600,"low":81500,"close":84400,"volume":161464,"rsi_14":67.23,"sma_20":71705.0,"sma_60":76678.33,"sma_120":79085.0},{"date":"2026-07-08","open":85100,"high":85400,"low":79400,"close":80400,"volume":72416,"rsi_14":62.84,"sma_20":72225.0,"sma_60":76715.0,"sma_120":79171.67},{"date":"2026-07-09","open":81600,"high":85500,"low":78200,"close":85500,"volume":88941,"rsi_14":73.01,"sma_20":72980.0,"sma_60":76818.33,"sma_120":79313.33},{"date":"2026-07-10","open":85600,"high":89300,"low":82200,"close":83000,"volume":65181,"rsi_14":68.04,"sma_20":73690.0,"sma_60":76791.67,"sma_120":79440.83},{"date":"2026-07-13","open":87300,"high":94900,"low":84500,"close":88700,"volume":198213,"rsi_14":73.27,"sma_20":74585.0,"sma_60":76890.0,"sma_120":79610.83},{"date":"2026-07-14","open":87600,"high":88300,"low":79300,"close":82100,"volume":103093,"rsi_14":63.85,"sma_20":75300.0,"sma_60":76853.33,"sma_120":79736.67},{"date":"2026-07-15","open":80400,"high":82700,"low":78400,"close":82100,"volume":75710,"rsi_14":67.23,"sma_20":75900.0,"sma_60":76818.33,"sma_120":79865.0},{"date":"2026-07-16","open":82500,"high":88800,"low":81800,"close":84800,"volume":77178,"rsi_14":67.54,"sma_20":76690.0,"sma_60":76816.67,"sma_120":80024.17},{"date":"2026-07-20","open":84800,"high":84800,"low":76700,"close":77500,"volume":84693,"rsi_14":55.76,"sma_20":77330.0,"sma_60":76686.67,"sma_120":80072.5},{"date":"2026-07-21","open":77800,"high":82500,"low":73500,"close":81000,"volume":97139,"rsi_14":60.53,"sma_20":78060.0,"sma_60":76621.67,"sma_120":80132.5},{"date":"2026-07-22","open":80400,"high":81200,"low":76400,"close":76400,"volume":101063,"rsi_14":45.8,"sma_20":78620.0,"sma_60":76470.0,"sma_120":80092.5},{"date":"2026-07-23","open":76500,"high":87000,"low":76200,"close":83400,"volume":92208,"rsi_14":49.16,"sma_20":79455.0,"sma_60":76445.0,"sma_120":80111.67},{"date":"2026-07-24","open":81100,"high":83600,"low":80200,"close":80700,"volume":42765,"rsi_14":48.61,"sma_20":80295.0,"sma_60":76356.67,"sma_120":80105.83},{"date":"2026-07-27","open":82100,"high":89500,"low":81300,"close":86500,"volume":94350,"rsi_14":53.29,"sma_20":81315.0,"sma_60":76351.67,"sma_120":80130.0},{"date":"2026-07-28","open":86200,"high":88700,"low":81800,"close":83200,"volume":68448,"rsi_14":49.01,"sma_20":81920.0,"sma_60":76316.67,"sma_120":80101.67},{"date":"2026-07-29","open":83600,"high":90000,"low":80800,"close":82400,"volume":116090,"rsi_14":51.74,"sma_20":82590.0,"sma_60":76285.0,"sma_120":80023.33},{"date":"2026-07-30","open":83400,"high":85300,"low":78000,"close":80000,"volume":87462,"rsi_14":44.99,"sma_20":82560.0,"sma_60":76268.33,"sma_120":79886.67},{"date":"2026-07-31","open":78200,"high":80400,"low":73100,"close":78800,"volume":154617,"rsi_14":46.08,"sma_20":82285.0,"sma_60":76258.33,"sma_120":79715.0},{"date":"2026-08-03","open":78300,"high":81400,"low":76500,"close":79400,"volume":63639,"rsi_14":40.41,"sma_20":82145.0,"sma_60":76300.0,"sma_120":79518.33},{"date":"2026-08-04","open":79500,"high":87400,"low":79400,"close":86000,"volume":92892,"rsi_14":54.02,"sma_20":82315.0,"sma_60":76456.67,"sma_120":79417.5},{"date":"2026-08-05","open":85200,"high":89100,"low":83800,"close":86600,"volume":57113,"rsi_14":54.58,"sma_20":82425.0,"sma_60":76620.0,"sma_120":79312.5},{"date":"2026-08-06","open":86500,"high":97300,"low":86500,"close":95900,"volume":159341,"rsi_14":59.96,"sma_20":83200.0,"sma_60":76793.33,"sma_120":79307.5},{"date":"2026-08-07","open":93900,"high":99700,"low":92100,"close":95900,"volume":112035,"rsi_14":69.01,"sma_20":83720.0,"sma_60":76871.67,"sma_120":79272.5},{"date":"2026-08-10","open":95100,"high":96800,"low":92600,"close":95000,"volume":93917,"rsi_14":65.28,"sma_20":84320.0,"sma_60":77023.33,"sma_120":79230.0},{"date":"2026-08-11","open":103000,"high":116800,"low":102400,"close":109400,"volume":801610,"rsi_14":79.68,"sma_20":85355.0,"sma_60":77401.67,"sma_120":79304.17},{"date":"2026-08-12","open":108400,"high":137900,"low":106600,"close":123400,"volume":718752,"rsi_14":81.95,"sma_20":87420.0,"sma_60":78036.67,"sma_120":79503.33},{"date":"2026-08-13","open":120000,"high":136900,"low":119600,"close":124500,"volume":430751,"rsi_14":85.9,"sma_20":89540.0,"sma_60":78803.33,"sma_120":79708.33},{"date":"2026-08-14","open":123600,"high":135200,"low":123600,"close":127200,"volume":244681,"rsi_14":85.15,"sma_20":91660.0,"sma_60":79671.67,"sma_120":79935.83},{"date":"2026-08-18","open":126000,"high":126000,"low":117100,"close":122900,"volume":189088,"rsi_14":83.7,"sma_20":93930.0,"sma_60":80510.0,"sma_120":80115.0},{"date":"2026-08-19","open":120400,"high":126900,"low":119200,"close":123600,"volume":101728,"rsi_14":85.03,"sma_20":96060.0,"sma_60":81356.67,"sma_120":80449.17},{"date":"2026-08-20","open":126100,"high":137200,"low":123700,"close":137200,"volume":176449,"rsi_14":90.86,"sma_20":99100.0,"sma_60":82388.33,"sma_120":80889.17},{"date":"2026-08-21","open":136200,"high":143300,"low":134600,"close":137300,"volume":179557,"rsi_14":92.45,"sma_20":101795.0,"sma_60":83435.0,"sma_120":81326.67},{"date":"2026-08-24","open":136000,"high":141000,"low":132200,"close":140000,"volume":116430,"rsi_14":92.68,"sma_20":104760.0,"sma_60":84623.33,"sma_120":81790.0},{"date":"2026-08-25","open":139900,"high":144000,"low":134800,"close":139500,"volume":157654,"rsi_14":91.22,"sma_20":107410.0,"sma_60":85771.67,"sma_120":82248.33},{"date":"2026-08-26","open":138600,"high":141000,"low":137100,"close":138700,"volume":86631,"rsi_14":90.02,"sma_20":110185.0,"sma_60":86893.33,"sma_120":82757.5},{"date":"2026-08-27","open":137200,"high":142000,"low":135500,"close":139000,"volume":91733,"rsi_14":88.41,"sma_20":113015.0,"sma_60":88015.0,"sma_120":83325.83},{"date":"2026-08-28","open":140000,"high":153900,"low":140000,"close":153900,"volume":143884,"rsi_14":90.85,"sma_20":116710.0,"sma_60":89411.67,"sma_120":83995.0},{"date":"2026-08-31","open":154200,"high":155500,"low":139000,"close":149800,"volume":118854,"rsi_14":86.93,"sma_20":120260.0,"sma_60":90705.0,"sma_120":84605.0},{"date":"2026-09-01","open":149200,"high":151100,"low":136300,"close":141200,"volume":133074,"rsi_14":73.25,"sma_20":123350.0,"sma_60":91888.33,"sma_120":85175.83},{"date":"2026-09-02","open":139500,"high":145400,"low":137500,"close":139400,"volume":133888,"rsi_14":64.23,"sma_20":126020.0,"sma_60":93093.33,"sma_120":85720.83},{"date":"2026-09-03","open":139300,"high":141800,"low":131200,"close":134200,"volume":131013,"rsi_14":58.04,"sma_20":128400.0,"sma_60":94176.67,"sma_120":86245.0},{"date":"2026-09-04","open":135100,"high":136100,"low":130600,"close":134500,"volume":87987,"rsi_14":56.3,"sma_20":130330.0,"sma_60":95251.67,"sma_120":86778.33},{"date":"2026-09-07","open":134800,"high":136300,"low":128600,"close":129100,"volume":102769,"rsi_14":55.25,"sma_20":131990.0,"sma_60":96230.0,"sma_120":87247.5},{"date":"2026-09-08","open":129700,"high":130500,"low":124200,"close":126100,"volume":120617,"rsi_14":52.04,"sma_20":133545.0,"sma_60":97185.0,"sma_120":87700.83},{"date":"2026-09-09","open":124900,"high":129800,"low":120600,"close":123600,"volume":109877,"rsi_14":36.45,"sma_20":134255.0,"sma_60":98065.0,"sma_120":88120.0},{"date":"2026-09-10","open":122700,"high":123000,"low":112600,"close":120900,"volume":161976,"rsi_14":34.47,"sma_20":134130.0,"sma_60":98950.0,"sma_120":88501.67},{"date":"2026-09-11","open":117400,"high":127800,"low":117400,"close":125700,"volume":170542,"rsi_14":36.98,"sma_20":134190.0,"sma_60":99876.67,"sma_120":88934.17},{"date":"2026-09-14","open":128400,"high":134400,"low":126000,"close":129900,"volume":215000,"rsi_14":41.81,"sma_20":134325.0,"sma_60":100891.67,"sma_120":89376.67},{"date":"2026-09-15","open":128900,"high":133000,"low":125500,"close":126600,"volume":70198,"rsi_14":40.1,"sma_20":134510.0,"sma_60":101923.33,"sma_120":89787.5},{"date":"2026-09-16","open":125800,"high":137900,"low":124000,"close":136600,"volume":144287,"rsi_14":48.31,"sma_20":135160.0,"sma_60":103093.33,"sma_120":90254.17},{"date":"2026-09-17","open":137800,"high":137900,"low":128100,"close":132600,"volume":116881,"rsi_14":32.22,"sma_20":134930.0,"sma_60":104216.67,"sma_120":90690.0},{"date":"2026-09-18","open":130500,"high":136400,"low":129200,"close":132100,"volume":40425,"rsi_14":34.28,"sma_20":134670.0,"sma_60":105306.67,"sma_120":91142.5},{"date":"2026-09-21","open":130400,"high":132600,"low":127300,"close":130400,"volume":44430,"rsi_14":39.07,"sma_20":134190.0,"sma_60":106415.0,"sma_120":91524.17},{"date":"2026-09-22","open":129000,"high":133200,"low":126700,"close":127500,"volume":68370,"rsi_14":38.22,"sma_20":133590.0,"sma_60":107438.33,"sma_120":91913.33},{"date":"2026-09-23","open":125300,"high":128500,"low":123500,"close":127100,"volume":63756,"rsi_14":42.23,"sma_20":133010.0,"sma_60":108371.67,"sma_120":92308.33},{"date":"2026-09-28","open":126500,"high":129500,"low":124000,"close":125000,"volume":88133,"rsi_14":40.0,"sma_20":132310.0,"sma_60":109305.0,"sma_120":92680.83},{"date":"2026-09-29","open":126700,"high":131000,"low":124500,"close":130800,"volume":78597,"rsi_14":51.77,"sma_20":131155.0,"sma_60":110141.67,"sma_120":93122.5},{"date":"2026-09-30","open":130800,"high":131900,"low":112700,"close":114100,"volume":238388,"rsi_14":40.26,"sma_20":129370.0,"sma_60":110638.33,"sma_120":93434.17},{"date":"2026-10-01","open":112800,"high":117200,"low":107800,"close":115800,"volume":175140,"rsi_14":43.59,"sma_20":128100.0,"sma_60":111198.33,"sma_120":93779.17},{"date":"2026-10-02","open":116500,"high":116800,"low":109000,"close":110700,"volume":175894,"rsi_14":41.93,"sma_20":126665.0,"sma_60":111666.67,"sma_120":94095.83},{"date":"2026-10-06","open":108300,"high":111600,"low":102900,"close":110000,"volume":314541,"rsi_14":36.72,"sma_20":125455.0,"sma_60":112093.33,"sma_120":94385.83},{"date":"2026-10-07","open":111800,"high":118900,"low":111200,"close":117000,"volume":185878,"rsi_14":39.58,"sma_20":124580.0,"sma_60":112703.33,"sma_120":94709.17},{"date":"2026-10-08","open":117900,"high":119200,"low":111400,"close":112100,"volume":73387,"rsi_14":38.58,"sma_20":123730.0,"sma_60":113146.67,"sma_120":94982.5},{"date":"2026-10-12","open":112200,"high":115400,"low":109700,"close":109800,"volume":66642,"rsi_14":25.99,"sma_20":122915.0,"sma_60":113593.33,"sma_120":95192.5},{"date":"2026-10-13","open":109800,"high":109900,"low":102000,"close":103900,"volume":127599,"rsi_14":25.13,"sma_20":121930.0,"sma_60":113846.67,"sma_120":95368.33},{"date":"2026-10-14","open":104100,"high":106000,"low":101000,"close":105200,"volume":110267,"rsi_14":27.01,"sma_20":121145.0,"sma_60":114231.67,"sma_120":95542.5},{"date":"2026-10-15","open":104900,"high":109000,"low":101500,"close":102800,"volume":69630,"rsi_14":26.69,"sma_20":120000.0,"sma_60":114576.67,"sma_120":95697.5},{"date":"2026-10-16","open":104200,"high":116500,"low":104200,"close":114900,"volume":103877,"rsi_14":40.79,"sma_20":119250.0,"sma_60":115078.33,"sma_120":95947.5},{"date":"2026-10-19","open":115000,"high":116400,"low":108400,"close":111200,"volume":72381,"rsi_14":38.91,"sma_20":118480.0,"sma_60":115640.0,"sma_120":96163.33},{"date":"2026-10-20","open":109500,"high":112800,"low":104800,"close":106800,"volume":64779,"rsi_14":37.7,"sma_20":116990.0,"sma_60":116070.0,"sma_120":96345.83},{"date":"2026-10-21","open":109100,"high":109700,"low":106600,"close":106900,"volume":23334,"rsi_14":32.5,"sma_20":115705.0,"sma_60":116578.33,"sma_120":96524.17},{"date":"2026-10-22","open":107000,"high":107900,"low":103500,"close":104300,"volume":47126,"rsi_14":40.96,"sma_20":114315.0,"sma_60":116926.67,"sma_120":96685.83},{"date":"2026-10-23","open":105705,"high":109228,"low":104396,"close":105600,"volume":42174}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7278.589999999999,"pbr":3.37,"per":14.51,"roa":2.76,"roe":6.06,"grade":"C","comment":"PER 14.33배, ROE 6.06%","revenue":772051927278.0,"analysis":"PER 14.3배입니다. ROE 6.1%입니다. 시가총액 1.11조. 매출 7720.52억, 영업이익 1021.67억.","eps_basis":"TTM","debt_ratio":1.195558093861425,"market_cap":1127781600000,"net_income":77735330333.0,"total_debt":400050752265.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.65,"total_assets":734664983325.0,"total_equity":334614231060.0,"profit_margin":10.07,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":102167181776.0,"operating_margin":13.23,"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":105600.0,"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":"2016-10-28","close":31250.0},{"date":"2016-10-31","close":32500.0},{"date":"2016-11-01","close":32850.0},{"date":"2016-11-02","close":30800.0},{"date":"2016-11-03","close":30500.0},{"date":"2016-11-04","close":30650.0},{"date":"2016-11-07","close":32550.0},{"date":"2016-11-08","close":32450.0},{"date":"2016-11-09","close":31250.0},{"date":"2016-11-10","close":33150.0},{"date":"2016-11-11","close":33850.0},{"date":"2016-11-14","close":32500.0},{"date":"2016-11-15","close":30400.0},{"date":"2016-11-16","close":31400.0},{"date":"2016-11-17","close":31400.0},{"date":"2016-11-18","close":30200.0},{"date":"2016-11-21","close":27700.0},{"date":"2016-11-22","close":26000.0},{"date":"2016-11-23","close":26500.0},{"date":"2016-11-24","close":24400.0},{"date":"2016-11-25","close":25500.0},{"date":"2016-11-28","close":25200.0},{"date":"2016-11-29","close":26100.0},{"date":"2016-11-30","close":25850.0},{"date":"2016-12-01","close":26700.0},{"date":"2016-12-02","close":26200.0},{"date":"2016-12-05","close":26300.0},{"date":"2016-12-06","close":26400.0},{"date":"2016-12-07","close":26000.0},{"date":"2016-12-08","close":26300.0},{"date":"2016-12-09","close":28100.0},{"date":"2016-12-12","close":28400.0},{"date":"2016-12-13","close":28250.0},{"date":"2016-12-14","close":28000.0},{"date":"2016-12-15","close":28000.0},{"date":"2016-12-16","close":28550.0},{"date":"2016-12-19","close":28050.0},{"date":"2016-12-20","close":27550.0},{"date":"2016-12-21","close":26750.0},{"date":"2016-12-22","close":26200.0},{"date":"2016-12-23","close":26500.0},{"date":"2016-12-26","close":28450.0},{"date":"2016-12-27","close":27850.0},{"date":"2016-12-28","close":27600.0},{"date":"2016-12-29","close":28000.0},{"date":"2017-01-02","close":26550.0},{"date":"2017-01-03","close":26050.0},{"date":"2017-01-04","close":25600.0},{"date":"2017-01-05","close":25900.0},{"date":"2017-01-06","close":26700.0},{"date":"2017-01-09","close":26100.0},{"date":"2017-01-10","close":25450.0},{"date":"2017-01-11","close":25100.0},{"date":"2017-01-12","close":25750.0},{"date":"2017-01-13","close":26250.0},{"date":"2017-01-16","close":26500.0},{"date":"2017-01-17","close":28850.0},{"date":"2017-01-18","close":29750.0},{"date":"2017-01-19","close":30350.0},{"date":"2017-01-20","close":30350.0},{"date":"2017-01-23","close":29250.0},{"date":"2017-01-24","close":29900.0},{"date":"2017-01-25","close":30550.0},{"date":"2017-01-26","close":29750.0},{"date":"2017-01-31","close":29650.0},{"date":"2017-02-01","close":29950.0},{"date":"2017-02-02","close":30200.0},{"date":"2017-02-03","close":29900.0},{"date":"2017-02-06","close":30200.0},{"date":"2017-02-07","close":30100.0},{"date":"2017-02-08","close":29850.0},{"date":"2017-02-09","close":30800.0},{"date":"2017-02-10","close":30400.0},{"date":"2017-02-13","close":30950.0},{"date":"2017-02-14","close":33250.0},{"date":"2017-02-15","close":32850.0},{"date":"2017-02-16","close":34150.0},{"date":"2017-02-17","close":33450.0},{"date":"2017-02-20","close":34750.0},{"date":"2017-02-21","close":34500.0},{"date":"2017-02-22","close":33250.0},{"date":"2017-02-23","close":32100.0},{"date":"2017-02-24","close":33700.0},{"date":"2017-02-27","close":34300.0},{"date":"2017-02-28","close":33800.0},{"date":"2017-03-02","close":31600.0},{"date":"2017-03-03","close":29950.0},{"date":"2017-03-06","close":30700.0},{"date":"2017-03-07","close":31050.0},{"date":"2017-03-08","close":31450.0},{"date":"2017-03-09","close":31800.0},{"date":"2017-03-10","close":31800.0},{"date":"2017-03-13","close":31950.0},{"date":"2017-03-14","close":31450.0},{"date":"2017-03-15","close":31200.0},{"date":"2017-03-16","close":31100.0},{"date":"2017-03-17","close":31900.0},{"date":"2017-03-20","close":31050.0},{"date":"2017-03-21","close":30900.0},{"date":"2017-03-22","close":30800.0},{"date":"2017-03-23","close":30700.0},{"date":"2017-03-24","close":31950.0},{"date":"2017-03-27","close":31900.0},{"date":"2017-03-28","close":32150.0},{"date":"2017-03-29","close":32100.0},{"date":"2017-03-30","close":31150.0},{"date":"2017-03-31","close":31650.0},{"date":"2017-04-03","close":32400.0},{"date":"2017-04-04","close":33100.0},{"date":"2017-04-05","close":33000.0},{"date":"2017-04-06","close":32750.0},{"date":"2017-04-07","close":33500.0},{"date":"2017-04-10","close":33300.0},{"date":"2017-04-11","close":33200.0},{"date":"2017-04-12","close":32450.0},{"date":"2017-04-13","close":33550.0},{"date":"2017-04-14","close":33600.0},{"date":"2017-04-17","close":35000.0},{"date":"2017-04-18","close":34900.0},{"date":"2017-04-19","close":36300.0},{"date":"2017-04-20","close":35600.0},{"date":"2017-04-21","close":34850.0},{"date":"2017-04-24","close":33800.0},{"date":"2017-04-25","close":33200.0},{"date":"2017-04-26","close":33600.0},{"date":"2017-04-27","close":32950.0},{"date":"2017-04-28","close":32950.0},{"date":"2017-05-02","close":33300.0},{"date":"2017-05-04","close":34750.0},{"date":"2017-05-08","close":34650.0},{"date":"2017-05-10","close":34350.0},{"date":"2017-05-11","close":34350.0},{"date":"2017-05-12","close":32050.0},{"date":"2017-05-15","close":33200.0},{"date":"2017-05-16","close":33500.0},{"date":"2017-05-17","close":36250.0},{"date":"2017-05-18","close":37300.0},{"date":"2017-05-19","close":37150.0},{"date":"2017-05-22","close":37600.0},{"date":"2017-05-23","close":37050.0},{"date":"2017-05-24","close":36550.0},{"date":"2017-05-25","close":35950.0},{"date":"2017-05-26","close":36500.0},{"date":"2017-05-29","close":36950.0},{"date":"2017-05-30","close":37050.0},{"date":"2017-05-31","close":37250.0},{"date":"2017-06-01","close":37150.0},{"date":"2017-06-02","close":36500.0},{"date":"2017-06-05","close":36300.0},{"date":"2017-06-07","close":36200.0},{"date":"2017-06-08","close":35350.0},{"date":"2017-06-09","close":35400.0},{"date":"2017-06-12","close":35800.0},{"date":"2017-06-13","close":35100.0},{"date":"2017-06-14","close":35000.0},{"date":"2017-06-15","close":35750.0},{"date":"2017-06-16","close":35000.0},{"date":"2017-06-19","close":34150.0},{"date":"2017-06-20","close":34000.0},{"date":"2017-06-21","close":33650.0},{"date":"2017-06-22","close":34100.0},{"date":"2017-06-23","close":35050.0},{"date":"2017-06-26","close":34900.0},{"date":"2017-06-27","close":35300.0},{"date":"2017-06-28","close":35650.0},{"date":"2017-06-29","close":36450.0},{"date":"2017-06-30","close":35050.0},{"date":"2017-07-03","close":34150.0},{"date":"2017-07-04","close":33500.0},{"date":"2017-07-05","close":31900.0},{"date":"2017-07-06","close":32750.0},{"date":"2017-07-07","close":33400.0},{"date":"2017-07-10","close":32500.0},{"date":"2017-07-11","close":31900.0},{"date":"2017-07-12","close":30500.0},{"date":"2017-07-13","close":31550.0},{"date":"2017-07-14","close":31250.0},{"date":"2017-07-17","close":30750.0},{"date":"2017-07-18","close":31400.0},{"date":"2017-07-19","close":31300.0},{"date":"2017-07-20","close":31300.0},{"date":"2017-07-21","close":31150.0},{"date":"2017-07-24","close":31000.0},{"date":"2017-07-25","close":30500.0},{"date":"2017-07-26","close":30700.0},{"date":"2017-07-27","close":30650.0},{"date":"2017-07-28","close":31700.0},{"date":"2017-07-31","close":31050.0},{"date":"2017-08-01","close":30550.0},{"date":"2017-08-02","close":30500.0},{"date":"2017-08-03","close":30100.0},{"date":"2017-08-04","close":30350.0},{"date":"2017-08-07","close":30200.0},{"date":"2017-08-08","close":30050.0},{"date":"2017-08-09","close":29500.0},{"date":"2017-08-10","close":30300.0},{"date":"2017-08-11","close":30300.0},{"date":"2017-08-14","close":31000.0},{"date":"2017-08-16","close":30400.0},{"date":"2017-08-17","close":32450.0},{"date":"2017-08-18","close":33250.0},{"date":"2017-08-21","close":32800.0},{"date":"2017-08-22","close":33100.0},{"date":"2017-08-23","close":33000.0},{"date":"2017-08-24","close":31650.0},{"date":"2017-08-25","close":30350.0},{"date":"2017-08-28","close":30800.0},{"date":"2017-08-29","close":30650.0},{"date":"2017-08-30","close":30650.0},{"date":"2017-08-31","close":30550.0},{"date":"2017-09-01","close":30800.0},{"date":"2017-09-04","close":30100.0},{"date":"2017-09-05","close":30700.0},{"date":"2017-09-06","close":30050.0},{"date":"2017-09-07","close":29750.0},{"date":"2017-09-08","close":27900.0},{"date":"2017-09-11","close":27350.0},{"date":"2017-09-12","close":26750.0},{"date":"2017-09-13","close":26500.0},{"date":"2017-09-14","close":27250.0},{"date":"2017-09-15","close":26450.0},{"date":"2017-09-18","close":25200.0},{"date":"2017-09-19","close":25500.0},{"date":"2017-09-20","close":25900.0},{"date":"2017-09-21","close":27000.0},{"date":"2017-09-22","close":27150.0},{"date":"2017-09-25","close":27200.0},{"date":"2017-09-26","close":27300.0},{"date":"2017-09-27","close":27300.0},{"date":"2017-09-28","close":28650.0},{"date":"2017-09-29","close":28500.0},{"date":"2017-10-10","close":29650.0},{"date":"2017-10-11","close":29900.0},{"date":"2017-10-12","close":28950.0},{"date":"2017-10-13","close":29050.0},{"date":"2017-10-16","close":29700.0},{"date":"2017-10-17","close":30500.0},{"date":"2017-10-18","close":29850.0},{"date":"2017-10-19","close":29550.0},{"date":"2017-10-20","close":29300.0},{"date":"2017-10-23","close":29700.0},{"date":"2017-10-24","close":30000.0},{"date":"2017-10-25","close":30950.0},{"date":"2017-10-26","close":32000.0},{"date":"2017-10-27","close":31350.0},{"date":"2017-10-30","close":31450.0},{"date":"2017-10-31","close":31400.0},{"date":"2017-11-01","close":31500.0},{"date":"2017-11-02","close":31050.0},{"date":"2017-11-03","close":31350.0},{"date":"2017-11-06","close":31400.0},{"date":"2017-11-07","close":31700.0},{"date":"2017-11-08","close":31700.0},{"date":"2017-11-09","close":30900.0},{"date":"2017-11-10","close":31100.0},{"date":"2017-11-13","close":32900.0},{"date":"2017-11-14","close":32850.0},{"date":"2017-11-15","close":32400.0},{"date":"2017-11-16","close":31300.0},{"date":"2017-11-17","close":31000.0},{"date":"2017-11-20","close":31550.0},{"date":"2017-11-21","close":31100.0},{"date":"2017-11-22","close":31000.0},{"date":"2017-11-23","close":31650.0},{"date":"2017-11-24","close":31000.0},{"date":"2017-11-27","close":31000.0},{"date":"2017-11-28","close":31100.0},{"date":"2017-11-29","close":32450.0},{"date":"2017-11-30","close":31000.0},{"date":"2017-12-01","close":32000.0},{"date":"2017-12-04","close":32750.0},{"date":"2017-12-05","close":32200.0},{"date":"2017-12-06","close":31650.0},{"date":"2017-12-07","close":31600.0},{"date":"2017-12-08","close":31500.0},{"date":"2017-12-11","close":32350.0},{"date":"2017-12-12","close":31750.0},{"date":"2017-12-13","close":32400.0},{"date":"2017-12-14","close":32300.0},{"date":"2017-12-15","close":32500.0},{"date":"2017-12-18","close":32500.0},{"date":"2017-12-19","close":32750.0},{"date":"2017-12-20","close":32750.0},{"date":"2017-12-21","close":32000.0},{"date":"2017-12-22","close":32500.0},{"date":"2017-12-26","close":32500.0},{"date":"2017-12-27","close":33000.0},{"date":"2017-12-28","close":32500.0},{"date":"2018-01-02","close":32495.5312},{"date":"2018-01-03","close":32149.3086},{"date":"2018-01-04","close":31704.1641},{"date":"2018-01-05","close":31704.1641},{"date":"2018-01-08","close":31753.625},{"date":"2018-01-09","close":32495.5312},{"date":"2018-01-10","close":32841.7539},{"date":"2018-01-11","close":32050.3887},{"date":"2018-01-12","close":32099.8457},{"date":"2018-01-15","close":32248.2285},{"date":"2018-01-16","close":32050.3887},{"date":"2018-01-17","close":33534.2031},{"date":"2018-01-18","close":33633.1211},{"date":"2018-01-19","close":33435.2812},{"date":"2018-01-22","close":33830.9648},{"date":"2018-01-23","close":33583.6641},{"date":"2018-01-24","close":33237.4375},{"date":"2018-01-25","close":33732.0469},{"date":"2018-01-26","close":33385.8203},{"date":"2018-01-29","close":33385.8203},{"date":"2018-01-30","close":32643.9121},{"date":"2018-01-31","close":32693.373},{"date":"2018-02-01","close":33633.1211},{"date":"2018-02-02","close":33534.2031},{"date":"2018-02-05","close":33237.4375},{"date":"2018-02-06","close":33979.3477},{"date":"2018-02-07","close":33633.1211},{"date":"2018-02-08","close":33385.8203},{"date":"2018-02-09","close":33039.5977},{"date":"2018-02-12","close":32544.9922},{"date":"2018-02-13","close":31902.0059},{"date":"2018-02-14","close":28588.1543},{"date":"2018-02-19","close":28637.6152},{"date":"2018-02-20","close":27153.7988},{"date":"2018-02-21","close":28340.8516},{"date":"2018-02-22","close":28489.2344},{"date":"2018-02-23","close":28934.377},{"date":"2018-02-26","close":29428.9824},{"date":"2018-02-27","close":28934.377},{"date":"2018-02-28","close":28241.9297},{"date":"2018-03-02","close":29033.2969},{"date":"2018-03-05","close":29082.7598},{"date":"2018-03-06","close":30517.1133},{"date":"2018-03-07","close":29824.666},{"date":"2018-03-08","close":29676.2832},{"date":"2018-03-09","close":30665.4922},{"date":"2018-03-12","close":31209.5586},{"date":"2018-03-13","close":29725.7461},{"date":"2018-03-14","close":30022.5078},{"date":"2018-03-15","close":29775.2051},{"date":"2018-03-16","close":29775.2051},{"date":"2018-03-19","close":29330.0605},{"date":"2018-03-20","close":29676.2832},{"date":"2018-03-21","close":29379.5215},{"date":"2018-03-22","close":29231.1387},{"date":"2018-03-23","close":28192.4707},{"date":"2018-03-26","close":29775.2051},{"date":"2018-03-27","close":29676.2832},{"date":"2018-03-28","close":29626.8242},{"date":"2018-03-29","close":29874.125},{"date":"2018-03-30","close":30121.4297},{"date":"2018-04-02","close":31407.4023},{"date":"2018-04-03","close":31902.0059},{"date":"2018-04-04","close":31209.5586},{"date":"2018-04-05","close":31061.1777},{"date":"2018-04-06","close":31061.1777},{"date":"2018-04-09","close":31011.7168},{"date":"2018-04-10","close":30467.6504},{"date":"2018-04-11","close":31506.3223},{"date":"2018-04-12","close":31555.7832},{"date":"2018-04-13","close":31605.2441},{"date":"2018-04-16","close":32000.9277},{"date":"2018-04-17","close":32000.9277},{"date":"2018-04-18","close":34226.6484},{"date":"2018-04-19","close":36749.1328},{"date":"2018-04-20","close":35611.5391},{"date":"2018-04-23","close":37392.1211},{"date":"2018-04-24","close":37985.6406},{"date":"2018-04-25","close":39815.6836},{"date":"2018-04-26","close":37738.3438},{"date":"2018-04-27","close":40854.3516},{"date":"2018-04-30","close":39073.7734},{"date":"2018-05-02","close":38727.5469},{"date":"2018-05-03","close":39419.9961},{"date":"2018-05-04","close":43525.2188},{"date":"2018-05-08","close":41942.4805},{"date":"2018-05-09","close":44366.0469},{"date":"2018-05-10","close":42832.7695},{"date":"2018-05-11","close":42288.7031},{"date":"2018-05-14","close":41151.1133},{"date":"2018-05-15","close":40310.2852},{"date":"2018-05-16","close":40260.8281},{"date":"2018-05-17","close":39766.2188},{"date":"2018-05-18","close":40953.2734},{"date":"2018-05-21","close":39667.3008},{"date":"2018-05-23","close":38777.0117},{"date":"2018-05-24","close":36996.4375},{"date":"2018-05-25","close":35611.5391},{"date":"2018-05-28","close":35809.3828},{"date":"2018-05-29","close":34968.5547},{"date":"2018-05-30","close":34572.8672},{"date":"2018-05-31","close":35413.6992},{"date":"2018-06-01","close":35067.4727},{"date":"2018-06-04","close":34572.8672},{"date":"2018-06-05","close":36600.7539},{"date":"2018-06-07","close":37738.3438},{"date":"2018-06-08","close":36699.6719},{"date":"2018-06-11","close":36749.1328},{"date":"2018-06-12","close":35512.6211},{"date":"2018-06-14","close":36205.0664},{"date":"2018-06-15","close":35116.9336},{"date":"2018-06-18","close":34276.1133},{"date":"2018-06-19","close":32643.9121},{"date":"2018-06-20","close":34276.1133},{"date":"2018-06-21","close":33929.8867},{"date":"2018-06-22","close":35314.7812},{"date":"2018-06-25","close":36007.2227},{"date":"2018-06-26","close":34375.0312},{"date":"2018-06-27","close":34078.2695},{"date":"2018-06-28","close":34770.7109},{"date":"2018-06-29","close":35314.7812},{"date":"2018-07-02","close":33138.5156},{"date":"2018-07-03","close":33385.8203},{"date":"2018-07-04","close":33732.0469},{"date":"2018-07-05","close":33633.1211},{"date":"2018-07-06","close":34721.25},{"date":"2018-07-09","close":34770.7109},{"date":"2018-07-10","close":34473.9531},{"date":"2018-07-11","close":33435.2812},{"date":"2018-07-12","close":32990.1367},{"date":"2018-07-13","close":33385.8203},{"date":"2018-07-16","close":33187.9805},{"date":"2018-07-17","close":32347.1504},{"date":"2018-07-18","close":32544.9922},{"date":"2018-07-19","close":30071.9688},{"date":"2018-07-20","close":29478.4434},{"date":"2018-07-23","close":27994.6289},{"date":"2018-07-24","close":27450.5625},{"date":"2018-07-25","close":27153.7988},{"date":"2018-07-26","close":27302.1816},{"date":"2018-07-27","close":26906.498},{"date":"2018-07-30","close":26312.9727},{"date":"2018-07-31","close":27549.4844},{"date":"2018-08-01","close":29775.2051},{"date":"2018-08-02","close":29577.3633},{"date":"2018-08-03","close":30170.8906},{"date":"2018-08-06","close":31209.5586},{"date":"2018-08-07","close":31357.9414},{"date":"2018-08-08","close":30714.9551},{"date":"2018-08-09","close":29478.4434},{"date":"2018-08-10","close":30517.1133},{"date":"2018-08-13","close":28340.8516},{"date":"2018-08-14","close":29874.125},{"date":"2018-08-16","close":32643.9121},{"date":"2018-08-17","close":33534.2031},{"date":"2018-08-20","close":33534.2031},{"date":"2018-08-21","close":33583.6641},{"date":"2018-08-22","close":32742.834},{"date":"2018-08-23","close":34375.0312},{"date":"2018-08-24","close":34721.25},{"date":"2018-08-27","close":33187.9805},{"date":"2018-08-28","close":32248.2285},{"date":"2018-08-29","close":32940.6758},{"date":"2018-08-30","close":32940.6758},{"date":"2018-08-31","close":32940.6758},{"date":"2018-09-03","close":32841.7539},{"date":"2018-09-04","close":32742.834},{"date":"2018-09-05","close":31951.4688},{"date":"2018-09-06","close":31407.4023},{"date":"2018-09-07","close":30863.334},{"date":"2018-09-10","close":31011.7168},{"date":"2018-09-11","close":32446.0703},{"date":"2018-09-12","close":31852.5449},{"date":"2018-09-13","close":32643.9121},{"date":"2018-09-14","close":35759.9219},{"date":"2018-09-17","close":37194.2773},{"date":"2018-09-18","close":36996.4375},{"date":"2018-09-19","close":36254.5273},{"date":"2018-09-20","close":35413.6992},{"date":"2018-09-21","close":35215.8555},{"date":"2018-09-27","close":35809.3828},{"date":"2018-09-28","close":34523.4102},{"date":"2018-10-01","close":35611.5391},{"date":"2018-10-02","close":35413.6992},{"date":"2018-10-04","close":34028.8047},{"date":"2018-10-05","close":34325.5703},{"date":"2018-10-08","close":33880.4297},{"date":"2018-10-10","close":33039.5977},{"date":"2018-10-11","close":31654.7031},{"date":"2018-10-12","close":31110.6387},{"date":"2018-10-15","close":29973.0488},{"date":"2018-10-16","close":30863.334},{"date":"2018-10-17","close":30566.5723},{"date":"2018-10-18","close":29181.6797},{"date":"2018-10-19","close":29527.9043},{"date":"2018-10-22","close":30714.9551},{"date":"2018-10-23","close":29775.2051},{"date":"2018-10-24","close":29280.6016},{"date":"2018-10-25","close":28291.3926},{"date":"2018-10-26","close":26609.7344},{"date":"2018-10-29","close":25323.7637},{"date":"2018-10-30","close":26411.8926},{"date":"2018-10-31","close":24928.0781},{"date":"2018-11-01","close":25175.3809},{"date":"2018-11-02","close":26312.9727},{"date":"2018-11-05","close":25719.4453},{"date":"2018-11-06","close":25669.9863},{"date":"2018-11-07","close":25323.7637},{"date":"2018-11-08","close":25719.4453},{"date":"2018-11-09","close":24977.5391},{"date":"2018-11-12","close":24433.4746},{"date":"2018-11-13","close":24433.4746},{"date":"2018-11-14","close":25274.3027},{"date":"2018-11-15","close":29379.5215},{"date":"2018-11-16","close":32940.6758},{"date":"2018-11-19","close":33633.1211},{"date":"2018-11-20","close":33534.2031},{"date":"2018-11-21","close":33682.582},{"date":"2018-11-22","close":32198.7676},{"date":"2018-11-23","close":31951.4688},{"date":"2018-11-26","close":31753.625},{"date":"2018-11-27","close":32693.373},{"date":"2018-11-28","close":32940.6758},{"date":"2018-11-29","close":32446.0703},{"date":"2018-11-30","close":33286.8984},{"date":"2018-12-03","close":33286.8984},{"date":"2018-12-04","close":32990.1367},{"date":"2018-12-05","close":32396.6113},{"date":"2018-12-06","close":30813.875},{"date":"2018-12-07","close":30616.0332},{"date":"2018-12-10","close":30813.875},{"date":"2018-12-11","close":29973.0488},{"date":"2018-12-12","close":31506.3223},{"date":"2018-12-13","close":31803.0859},{"date":"2018-12-14","close":30912.7969},{"date":"2018-12-17","close":30467.6504},{"date":"2018-12-18","close":30517.1133},{"date":"2018-12-19","close":32149.3086},{"date":"2018-12-20","close":31209.5586},{"date":"2018-12-21","close":30467.6504},{"date":"2018-12-24","close":30517.1133},{"date":"2018-12-26","close":30368.7324},{"date":"2018-12-27","close":32700.9707},{"date":"2018-12-28","close":32254.3711},{"date":"2019-01-02","close":30219.8652},{"date":"2019-01-03","close":28780.8242},{"date":"2019-01-04","close":28185.3594},{"date":"2019-01-07","close":28234.9805},{"date":"2019-01-08","close":27391.4043},{"date":"2019-01-09","close":27738.7598},{"date":"2019-01-10","close":27192.918},{"date":"2019-01-11","close":27689.1367},{"date":"2019-01-14","close":27689.1367},{"date":"2019-01-15","close":27788.3809},{"date":"2019-01-16","close":27441.0254},{"date":"2019-01-17","close":26647.0742},{"date":"2019-01-18","close":26696.6953},{"date":"2019-01-21","close":26250.0957},{"date":"2019-01-22","close":26200.4746},{"date":"2019-01-23","close":26944.8066},{"date":"2019-01-24","close":26696.6953},{"date":"2019-01-25","close":27192.918},{"date":"2019-01-28","close":26597.4512},{"date":"2019-01-29","close":26895.1836},{"date":"2019-01-30","close":27788.3809},{"date":"2019-01-31","close":27689.1367},{"date":"2019-02-01","close":27887.625},{"date":"2019-02-07","close":27242.5371},{"date":"2019-02-08","close":26696.6953},{"date":"2019-02-11","close":27292.1602},{"date":"2019-02-12","close":26944.8066},{"date":"2019-02-13","close":27490.6484},{"date":"2019-02-14","close":27937.248},{"date":"2019-02-15","close":28979.3105},{"date":"2019-02-18","close":29078.5566},{"date":"2019-02-19","close":28979.3105},{"date":"2019-02-20","close":29773.2656},{"date":"2019-02-21","close":29574.7773},{"date":"2019-02-22","close":29028.9336},{"date":"2019-02-25","close":29177.8008},{"date":"2019-02-26","close":28483.0918},{"date":"2019-02-27","close":28830.4473},{"date":"2019-02-28","close":27540.2695},{"date":"2019-03-04","close":25605.0078},{"date":"2019-03-05","close":24612.5664},{"date":"2019-03-06","close":24711.8105},{"date":"2019-03-07","close":24959.9219},{"date":"2019-03-08","close":23818.6133},{"date":"2019-03-11","close":23967.4785},{"date":"2019-03-12","close":24066.7227},{"date":"2019-03-13","close":23967.4785},{"date":"2019-03-14","close":23719.3691},{"date":"2019-03-15","close":24811.0547},{"date":"2019-03-18","close":25406.5215},{"date":"2019-03-19","close":24811.0547},{"date":"2019-03-20","close":24116.3457},{"date":"2019-03-21","close":23620.125},{"date":"2019-03-22","close":24017.0996},{"date":"2019-03-25","close":23570.502},{"date":"2019-03-26","close":23570.502},{"date":"2019-03-27","close":23272.7695},{"date":"2019-03-28","close":22627.6816},{"date":"2019-03-29","close":23123.9043},{"date":"2019-04-01","close":23223.1484},{"date":"2019-04-02","close":23272.7695},{"date":"2019-04-03","close":23173.5254},{"date":"2019-04-04","close":23372.0137},{"date":"2019-04-05","close":23471.2578},{"date":"2019-04-08","close":23570.502},{"date":"2019-04-09","close":23620.125},{"date":"2019-04-10","close":23620.125},{"date":"2019-04-11","close":23818.6133},{"date":"2019-04-12","close":23719.3691},{"date":"2019-04-15","close":24959.9219},{"date":"2019-04-16","close":24414.0781},{"date":"2019-04-17","close":24066.7227},{"date":"2019-04-18","close":23372.0137},{"date":"2019-04-19","close":23967.4785},{"date":"2019-04-22","close":23868.2363},{"date":"2019-04-23","close":23719.3691},{"date":"2019-04-24","close":23620.125},{"date":"2019-04-25","close":23123.9043},{"date":"2019-04-26","close":22975.0371},{"date":"2019-04-29","close":23272.7695},{"date":"2019-04-30","close":22975.0371},{"date":"2019-05-02","close":22975.0371},{"date":"2019-05-03","close":22826.1699},{"date":"2019-05-07","close":22131.4609},{"date":"2019-05-08","close":22181.084},{"date":"2019-05-09","close":21188.6406},{"date":"2019-05-10","close":21039.7734},{"date":"2019-05-13","close":20345.0664},{"date":"2019-05-14","close":20890.9082},{"date":"2019-05-15","close":22081.8398},{"date":"2019-05-16","close":21436.752},{"date":"2019-05-17","close":21635.2402},{"date":"2019-05-20","close":20890.9082},{"date":"2019-05-21","close":20890.9082},{"date":"2019-05-22","close":20493.9316},{"date":"2019-05-23","close":19948.0879},{"date":"2019-05-24","close":19501.4883},{"date":"2019-05-27","close":19848.8438},{"date":"2019-05-28","close":20493.9316},{"date":"2019-05-29","close":20295.4434},{"date":"2019-05-30","close":20642.7969},{"date":"2019-05-31","close":20841.2852},{"date":"2019-06-03","close":20642.7969},{"date":"2019-06-04","close":20692.4199},{"date":"2019-06-05","close":20940.5293},{"date":"2019-06-07","close":21387.1289},{"date":"2019-06-10","close":21039.7734},{"date":"2019-06-11","close":22081.8398},{"date":"2019-06-12","close":21982.5957},{"date":"2019-06-13","close":22081.8398},{"date":"2019-06-14","close":21436.752},{"date":"2019-06-17","close":21585.6172},{"date":"2019-06-18","close":21238.2637},{"date":"2019-06-19","close":21486.373},{"date":"2019-06-20","close":21635.2402},{"date":"2019-06-21","close":21486.373},{"date":"2019-06-24","close":21188.6406},{"date":"2019-06-25","close":21287.8848},{"date":"2019-06-26","close":20841.2852},{"date":"2019-06-27","close":20791.6641},{"date":"2019-06-28","close":20394.6875},{"date":"2019-07-01","close":21188.6406},{"date":"2019-07-02","close":20543.5547},{"date":"2019-07-03","close":20047.332},{"date":"2019-07-04","close":19799.2227},{"date":"2019-07-05","close":20047.332},{"date":"2019-07-08","close":19154.1328},{"date":"2019-07-09","close":18608.291},{"date":"2019-07-10","close":18707.5371},{"date":"2019-07-11","close":19154.1328},{"date":"2019-07-12","close":19203.7559},{"date":"2019-07-15","close":18856.4023},{"date":"2019-07-16","close":18757.1582},{"date":"2019-07-17","close":18012.8262},{"date":"2019-07-18","close":17665.4707},{"date":"2019-07-19","close":17863.959},{"date":"2019-07-22","close":17615.8477},{"date":"2019-07-23","close":17715.0938},{"date":"2019-07-24","close":17318.1152},{"date":"2019-07-25","close":16673.0293},{"date":"2019-07-26","close":16524.1621},{"date":"2019-07-29","close":15630.9648},{"date":"2019-07-30","close":16524.1621},{"date":"2019-07-31","close":16176.8076},{"date":"2019-08-01","close":15978.3193},{"date":"2019-08-02","close":15581.3428},{"date":"2019-08-05","close":13546.8369},{"date":"2019-08-06","close":14191.9238},{"date":"2019-08-07","close":15085.1221},{"date":"2019-08-08","close":15233.9883},{"date":"2019-08-09","close":14688.1445},{"date":"2019-08-12","close":15581.3428},{"date":"2019-08-13","close":14688.1445},{"date":"2019-08-14","close":14092.6797},{"date":"2019-08-16","close":14390.4121},{"date":"2019-08-19","close":13894.1904},{"date":"2019-08-20","close":13894.1904},{"date":"2019-08-21","close":14092.6797},{"date":"2019-08-22","close":14142.3018},{"date":"2019-08-23","close":13695.7021},{"date":"2019-08-26","close":12653.6387},{"date":"2019-08-27","close":13149.8594},{"date":"2019-08-28","close":13695.7021},{"date":"2019-08-29","close":13497.2139},{"date":"2019-08-30","close":13695.7021},{"date":"2019-09-02","close":13695.7021},{"date":"2019-09-03","close":13794.9463},{"date":"2019-09-04","close":13993.4346},{"date":"2019-09-05","close":14340.79},{"date":"2019-09-06","close":14142.3018},{"date":"2019-09-09","close":13894.1904},{"date":"2019-09-10","close":13794.9463},{"date":"2019-09-11","close":15035.5},{"date":"2019-09-16","close":16127.1855},{"date":"2019-09-17","close":15482.0977},{"date":"2019-09-18","close":14837.0107},{"date":"2019-09-19","close":15085.1221},{"date":"2019-09-20","close":14936.2549},{"date":"2019-09-23","close":14737.7666},{"date":"2019-09-24","close":15283.6094},{"date":"2019-09-25","close":14688.1445},{"date":"2019-09-26","close":14737.7666},{"date":"2019-09-27","close":15035.5},{"date":"2019-09-30","close":14440.0332},{"date":"2019-10-01","close":15035.5},{"date":"2019-10-02","close":14489.6553},{"date":"2019-10-04","close":13894.1904},{"date":"2019-10-07","close":13894.1904},{"date":"2019-10-08","close":13943.8125},{"date":"2019-10-10","close":13894.1904},{"date":"2019-10-11","close":13596.459},{"date":"2019-10-14","close":13745.3242},{"date":"2019-10-15","close":13695.7021},{"date":"2019-10-16","close":13596.459},{"date":"2019-10-17","close":13546.8369},{"date":"2019-10-18","close":13249.1035},{"date":"2019-10-21","close":12951.3701},{"date":"2019-10-22","close":13100.2373},{"date":"2019-10-23","close":12852.126},{"date":"2019-10-24","close":12604.0166},{"date":"2019-10-25","close":12355.9053},{"date":"2019-10-28","close":12802.5039},{"date":"2019-10-29","close":12653.6387},{"date":"2019-10-30","close":12604.0166},{"date":"2019-10-31","close":12901.748},{"date":"2019-11-01","close":12901.748},{"date":"2019-11-04","close":13149.8594},{"date":"2019-11-05","close":13298.7256},{"date":"2019-11-06","close":13397.9697},{"date":"2019-11-07","close":13100.2373},{"date":"2019-11-08","close":13397.9697},{"date":"2019-11-11","close":12901.748},{"date":"2019-11-12","close":12852.126},{"date":"2019-11-13","close":12752.8828},{"date":"2019-11-14","close":12157.417},{"date":"2019-11-15","close":11760.4404},{"date":"2019-11-18","close":11958.9277},{"date":"2019-11-19","close":11958.9277},{"date":"2019-11-20","close":11462.707},{"date":"2019-11-21","close":10916.8643},{"date":"2019-11-22","close":11016.1084},{"date":"2019-11-25","close":11512.3291},{"date":"2019-11-26","close":11611.5742},{"date":"2019-11-27","close":11164.9746},{"date":"2019-11-28","close":10817.6201},{"date":"2019-11-29","close":11214.5967},{"date":"2019-12-02","close":11512.3291},{"date":"2019-12-03","close":11561.9521},{"date":"2019-12-04","close":11363.4629},{"date":"2019-12-05","close":11462.707},{"date":"2019-12-06","close":11561.9521},{"date":"2019-12-09","close":11363.4629},{"date":"2019-12-10","close":11214.5967},{"date":"2019-12-11","close":11661.1963},{"date":"2019-12-12","close":11611.5742},{"date":"2019-12-13","close":12207.0391},{"date":"2019-12-16","close":12058.1729},{"date":"2019-12-17","close":11909.3066},{"date":"2019-12-18","close":11710.8184},{"date":"2019-12-19","close":11909.3066},{"date":"2019-12-20","close":11859.6846},{"date":"2019-12-23","close":11760.4404},{"date":"2019-12-24","close":11115.3535},{"date":"2019-12-26","close":11115.3535},{"date":"2019-12-27","close":11264.2188},{"date":"2019-12-30","close":11264.2188},{"date":"2020-01-02","close":11760.4404},{"date":"2020-01-03","close":11710.8184},{"date":"2020-01-06","close":11164.9746},{"date":"2020-01-07","close":11462.707},{"date":"2020-01-08","close":11016.1084},{"date":"2020-01-09","close":11313.8408},{"date":"2020-01-10","close":11611.5742},{"date":"2020-01-13","close":12604.0166},{"date":"2020-01-14","close":12504.7715},{"date":"2020-01-15","close":13249.1035},{"date":"2020-01-16","close":13646.0801},{"date":"2020-01-17","close":13546.8369},{"date":"2020-01-20","close":13447.5918},{"date":"2020-01-21","close":13000.9922},{"date":"2020-01-22","close":13149.8594},{"date":"2020-01-23","close":12852.126},{"date":"2020-01-28","close":11164.9746},{"date":"2020-01-29","close":11413.085},{"date":"2020-01-30","close":11115.3535},{"date":"2020-01-31","close":10867.2422},{"date":"2020-02-03","close":11016.1084},{"date":"2020-02-04","close":11760.4404},{"date":"2020-02-05","close":11512.3291},{"date":"2020-02-06","close":11810.0625},{"date":"2020-02-07","close":11958.9277},{"date":"2020-02-10","close":11958.9277},{"date":"2020-02-11","close":12157.417},{"date":"2020-02-12","close":12455.1494},{"date":"2020-02-13","close":12157.417},{"date":"2020-02-14","close":11958.9277},{"date":"2020-02-17","close":12207.0391},{"date":"2020-02-18","close":11710.8184},{"date":"2020-02-19","close":11363.4629},{"date":"2020-02-20","close":11164.9746},{"date":"2020-02-21","close":11016.1084},{"date":"2020-02-24","close":10519.8867},{"date":"2020-02-25","close":11016.1084},{"date":"2020-02-26","close":11016.1084},{"date":"2020-02-27","close":10619.1318},{"date":"2020-02-28","close":10222.1553},{"date":"2020-03-02","close":9914.4971},{"date":"2020-03-03","close":9884.7246},{"date":"2020-03-04","close":10172.5332},{"date":"2020-03-05","close":10371.0205},{"date":"2020-03-06","close":10172.5332},{"date":"2020-03-09","close":9686.2354},{"date":"2020-03-10","close":9735.8584},{"date":"2020-03-11","close":9219.7881},{"date":"2020-03-12","close":8286.8926},{"date":"2020-03-13","close":7383.7695},{"date":"2020-03-16","close":7691.4268},{"date":"2020-03-17","close":7562.4097},{"date":"2020-03-18","close":7502.8628},{"date":"2020-03-19","close":5964.5776},{"date":"2020-03-20","close":6391.3276},{"date":"2020-03-23","close":5944.729},{"date":"2020-03-24","close":6202.7637},{"date":"2020-03-25","close":6669.2114},{"date":"2020-03-26","close":7165.4326},{"date":"2020-03-27","close":7066.1885},{"date":"2020-03-30","close":7175.3569},{"date":"2020-03-31","close":7483.0142},{"date":"2020-04-01","close":7443.3164},{"date":"2020-04-02","close":7731.125},{"date":"2020-04-03","close":7959.3867},{"date":"2020-04-06","close":8435.7588},{"date":"2020-04-07","close":9080.8457},{"date":"2020-04-08","close":9090.7705},{"date":"2020-04-09","close":9180.0908},{"date":"2020-04-10","close":9219.7881},{"date":"2020-04-13","close":9279.335},{"date":"2020-04-14","close":9527.4443},{"date":"2020-04-16","close":9725.9336},{"date":"2020-04-17","close":10172.5332},{"date":"2020-04-20","close":10271.7773},{"date":"2020-04-21","close":9974.0439},{"date":"2020-04-22","close":9815.2529},{"date":"2020-04-23","close":9845.0273},{"date":"2020-04-24","close":9428.2012},{"date":"2020-04-27","close":9567.1436},{"date":"2020-04-28","close":10271.7773},{"date":"2020-04-29","close":11214.5967},{"date":"2020-05-04","close":10817.6201},{"date":"2020-05-06","close":11313.8408},{"date":"2020-05-07","close":11413.085},{"date":"2020-05-08","close":11264.2188},{"date":"2020-05-11","close":10668.7539},{"date":"2020-05-12","close":10668.7539},{"date":"2020-05-13","close":10966.4863},{"date":"2020-05-14","close":10867.2422},{"date":"2020-05-15","close":10867.2422},{"date":"2020-05-18","close":11363.4629},{"date":"2020-05-19","close":11810.0625},{"date":"2020-05-20","close":12306.2832},{"date":"2020-05-21","close":12157.417},{"date":"2020-05-22","close":11462.707},{"date":"2020-05-25","close":11115.3535},{"date":"2020-05-26","close":11561.9521},{"date":"2020-05-27","close":11264.2188},{"date":"2020-05-28","close":10619.1318},{"date":"2020-05-29","close":10371.0205},{"date":"2020-06-01","close":10767.998},{"date":"2020-06-02","close":10966.4863},{"date":"2020-06-03","close":11512.3291},{"date":"2020-06-04","close":11561.9521},{"date":"2020-06-05","close":11859.6846},{"date":"2020-06-08","close":11710.8184},{"date":"2020-06-09","close":11710.8184},{"date":"2020-06-10","close":11710.8184},{"date":"2020-06-11","close":11164.9746},{"date":"2020-06-12","close":10668.7539},{"date":"2020-06-15","close":10023.666},{"date":"2020-06-16","close":10718.376},{"date":"2020-06-17","close":10470.2646},{"date":"2020-06-18","close":10718.376},{"date":"2020-06-19","close":10718.376},{"date":"2020-06-22","close":10767.998},{"date":"2020-06-23","close":10718.376},{"date":"2020-06-24","close":10519.8867},{"date":"2020-06-25","close":10271.7773},{"date":"2020-06-26","close":10321.3984},{"date":"2020-06-29","close":10172.5332},{"date":"2020-06-30","close":11859.6846},{"date":"2020-07-01","close":10966.4863},{"date":"2020-07-02","close":11859.6846},{"date":"2020-07-03","close":12207.0391},{"date":"2020-07-06","close":12901.748},{"date":"2020-07-07","close":12455.1494},{"date":"2020-07-08","close":12455.1494},{"date":"2020-07-09","close":12256.6611},{"date":"2020-07-10","close":11810.0625},{"date":"2020-07-13","close":12455.1494},{"date":"2020-07-14","close":12504.7715},{"date":"2020-07-15","close":12504.7715},{"date":"2020-07-16","close":13646.0801},{"date":"2020-07-17","close":13943.8125},{"date":"2020-07-20","close":14390.4121},{"date":"2020-07-21","close":14043.0576},{"date":"2020-07-22","close":13646.0801},{"date":"2020-07-23","close":13199.4814},{"date":"2020-07-24","close":12901.748},{"date":"2020-07-27","close":13149.8594},{"date":"2020-07-28","close":13794.9463},{"date":"2020-07-29","close":13745.3242},{"date":"2020-07-30","close":13894.1904},{"date":"2020-07-31","close":13844.5684},{"date":"2020-08-03","close":13695.7021},{"date":"2020-08-04","close":13646.0801},{"date":"2020-08-05","close":13695.7021},{"date":"2020-08-06","close":13844.5684},{"date":"2020-08-07","close":14440.0332},{"date":"2020-08-10","close":14588.9004},{"date":"2020-08-11","close":14539.2783},{"date":"2020-08-12","close":14737.7666},{"date":"2020-08-13","close":14440.0332},{"date":"2020-08-14","close":14241.5459},{"date":"2020-08-18","close":12604.0166},{"date":"2020-08-19","close":13199.4814},{"date":"2020-08-20","close":12207.0391},{"date":"2020-08-21","close":12256.6611},{"date":"2020-08-24","close":12008.5498},{"date":"2020-08-25","close":12058.1729},{"date":"2020-08-26","close":11958.9277},{"date":"2020-08-27","close":11611.5742},{"date":"2020-08-28","close":11661.1963},{"date":"2020-08-31","close":11760.4404},{"date":"2020-09-01","close":12107.7949},{"date":"2020-09-02","close":12207.0391},{"date":"2020-09-03","close":12703.2607},{"date":"2020-09-04","close":12306.2832},{"date":"2020-09-07","close":12355.9053},{"date":"2020-09-08","close":12157.417},{"date":"2020-09-09","close":12008.5498},{"date":"2020-09-10","close":12058.1729},{"date":"2020-09-11","close":11810.0625},{"date":"2020-09-14","close":12355.9053},{"date":"2020-09-15","close":12405.5273},{"date":"2020-09-16","close":12604.0166},{"date":"2020-09-17","close":12207.0391},{"date":"2020-09-18","close":12256.6611},{"date":"2020-09-21","close":11909.3066},{"date":"2020-09-22","close":11661.1963},{"date":"2020-09-23","close":11413.085},{"date":"2020-09-24","close":10817.6201},{"date":"2020-09-25","close":10668.7539},{"date":"2020-09-28","close":11313.8408},{"date":"2020-09-29","close":11810.0625},{"date":"2020-10-05","close":12207.0391},{"date":"2020-10-06","close":12256.6611},{"date":"2020-10-07","close":12207.0391},{"date":"2020-10-08","close":12504.7715},{"date":"2020-10-12","close":12901.748},{"date":"2020-10-13","close":12752.8828},{"date":"2020-10-14","close":12504.7715},{"date":"2020-10-15","close":12355.9053},{"date":"2020-10-16","close":12058.1729},{"date":"2020-10-19","close":11958.9277},{"date":"2020-10-20","close":11859.6846},{"date":"2020-10-21","close":11958.9277},{"date":"2020-10-22","close":11760.4404},{"date":"2020-10-23","close":12653.6387},{"date":"2020-10-26","close":12802.5039},{"date":"2020-10-27","close":12008.5498},{"date":"2020-10-28","close":12107.7949},{"date":"2020-10-29","close":12008.5498},{"date":"2020-10-30","close":11810.0625},{"date":"2020-11-02","close":11909.3066},{"date":"2020-11-03","close":12157.417},{"date":"2020-11-04","close":12355.9053},{"date":"2020-11-05","close":12355.9053},{"date":"2020-11-06","close":12256.6611},{"date":"2020-11-09","close":12901.748},{"date":"2020-11-10","close":13497.2139},{"date":"2020-11-11","close":13298.7256},{"date":"2020-11-12","close":13298.7256},{"date":"2020-11-13","close":13100.2373},{"date":"2020-11-16","close":13348.3477},{"date":"2020-11-17","close":13348.3477},{"date":"2020-11-18","close":13298.7256},{"date":"2020-11-19","close":12852.126},{"date":"2020-11-20","close":13298.7256},{"date":"2020-11-23","close":13298.7256},{"date":"2020-11-24","close":13298.7256},{"date":"2020-11-25","close":13050.6152},{"date":"2020-11-26","close":12901.748},{"date":"2020-11-27","close":12554.3945},{"date":"2020-11-30","close":13100.2373},{"date":"2020-12-01","close":13149.8594},{"date":"2020-12-02","close":13000.9922},{"date":"2020-12-03","close":13199.4814},{"date":"2020-12-04","close":13050.6152},{"date":"2020-12-07","close":12703.2607},{"date":"2020-12-08","close":12604.0166},{"date":"2020-12-09","close":13050.6152},{"date":"2020-12-10","close":12802.5039},{"date":"2020-12-11","close":12852.126},{"date":"2020-12-14","close":12604.0166},{"date":"2020-12-15","close":12802.5039},{"date":"2020-12-16","close":12703.2607},{"date":"2020-12-17","close":12703.2607},{"date":"2020-12-18","close":12653.6387},{"date":"2020-12-21","close":12554.3945},{"date":"2020-12-22","close":12157.417},{"date":"2020-12-23","close":11958.9277},{"date":"2020-12-24","close":11909.3066},{"date":"2020-12-28","close":11810.0625},{"date":"2020-12-29","close":12008.5498},{"date":"2020-12-30","close":12107.7949},{"date":"2021-01-04","close":12207.0391},{"date":"2021-01-05","close":12157.417},{"date":"2021-01-06","close":12058.1729},{"date":"2021-01-07","close":12008.5498},{"date":"2021-01-08","close":12008.5498},{"date":"2021-01-11","close":11909.3066},{"date":"2021-01-12","close":12008.5498},{"date":"2021-01-13","close":12256.6611},{"date":"2021-01-14","close":12703.2607},{"date":"2021-01-15","close":12852.126},{"date":"2021-01-18","close":12355.9053},{"date":"2021-01-19","close":12802.5039},{"date":"2021-01-20","close":12752.8828},{"date":"2021-01-21","close":12852.126},{"date":"2021-01-22","close":13646.0801},{"date":"2021-01-25","close":13745.3242},{"date":"2021-01-26","close":13993.4346},{"date":"2021-01-27","close":14092.6797},{"date":"2021-01-28","close":13646.0801},{"date":"2021-01-29","close":13447.5918},{"date":"2021-02-01","close":13695.7021},{"date":"2021-02-02","close":13546.8369},{"date":"2021-02-03","close":13695.7021},{"date":"2021-02-04","close":13894.1904},{"date":"2021-02-05","close":13844.5684},{"date":"2021-02-08","close":14440.0332},{"date":"2021-02-09","close":14241.5459},{"date":"2021-02-10","close":14191.9238},{"date":"2021-02-15","close":14191.9238},{"date":"2021-02-16","close":14489.6553},{"date":"2021-02-17","close":14340.79},{"date":"2021-02-18","close":14837.0107},{"date":"2021-02-19","close":14489.6553},{"date":"2021-02-22","close":14092.6797},{"date":"2021-02-23","close":14291.168},{"date":"2021-02-24","close":13596.459},{"date":"2021-02-25","close":13794.9463},{"date":"2021-02-26","close":13596.459},{"date":"2021-03-02","close":13794.9463},{"date":"2021-03-03","close":14191.9238},{"date":"2021-03-04","close":13993.4346},{"date":"2021-03-05","close":14043.0576},{"date":"2021-03-08","close":13596.459},{"date":"2021-03-09","close":13497.2139},{"date":"2021-03-10","close":13149.8594},{"date":"2021-03-11","close":13249.1035},{"date":"2021-03-12","close":13794.9463},{"date":"2021-03-15","close":14092.6797},{"date":"2021-03-16","close":14043.0576},{"date":"2021-03-17","close":14241.5459},{"date":"2021-03-18","close":14092.6797},{"date":"2021-03-19","close":14340.79},{"date":"2021-03-22","close":14340.79},{"date":"2021-03-23","close":15184.3662},{"date":"2021-03-24","close":15829.4531},{"date":"2021-03-25","close":16375.2959},{"date":"2021-03-26","close":16226.4297},{"date":"2021-03-29","close":16623.4062},{"date":"2021-03-30","close":16524.1621},{"date":"2021-03-31","close":16375.2959},{"date":"2021-04-01","close":16127.1855},{"date":"2021-04-02","close":15581.3428},{"date":"2021-04-05","close":17367.7383},{"date":"2021-04-06","close":17516.6035},{"date":"2021-04-07","close":16821.8965},{"date":"2021-04-08","close":16424.918},{"date":"2021-04-09","close":16573.7852},{"date":"2021-04-12","close":16623.4062},{"date":"2021-04-13","close":16276.0518},{"date":"2021-04-14","close":16474.541},{"date":"2021-04-15","close":15779.8311},{"date":"2021-04-16","close":15928.6973},{"date":"2021-04-19","close":15730.209},{"date":"2021-04-20","close":16077.5645},{"date":"2021-04-21","close":15779.8311},{"date":"2021-04-22","close":15779.8311},{"date":"2021-04-23","close":16027.9424},{"date":"2021-04-26","close":16176.8076},{"date":"2021-04-27","close":15879.0752},{"date":"2021-04-28","close":15829.4531},{"date":"2021-04-29","close":15829.4531},{"date":"2021-04-30","close":15829.4531},{"date":"2021-05-03","close":16176.8076},{"date":"2021-05-04","close":17070.0059},{"date":"2021-05-06","close":17020.3848},{"date":"2021-05-07","close":17020.3848},{"date":"2021-05-10","close":17318.1152},{"date":"2021-05-11","close":17764.7148},{"date":"2021-05-12","close":16921.1406},{"date":"2021-05-13","close":16871.5176},{"date":"2021-05-14","close":16424.918},{"date":"2021-05-17","close":15829.4531},{"date":"2021-05-18","close":16027.9424},{"date":"2021-05-20","close":15879.0752},{"date":"2021-05-21","close":15035.5},{"date":"2021-05-24","close":14787.3887},{"date":"2021-05-25","close":15035.5},{"date":"2021-05-26","close":16226.4297},{"date":"2021-05-27","close":16573.7852},{"date":"2021-05-28","close":15879.0752},{"date":"2021-05-31","close":16325.6738},{"date":"2021-06-01","close":16027.9424},{"date":"2021-06-02","close":17417.3594},{"date":"2021-06-03","close":18310.5586},{"date":"2021-06-04","close":18012.8262},{"date":"2021-06-07","close":17566.2266},{"date":"2021-06-08","close":17863.959},{"date":"2021-06-09","close":18856.4023},{"date":"2021-06-10","close":18657.9141},{"date":"2021-06-11","close":18310.5586},{"date":"2021-06-14","close":18409.8027},{"date":"2021-06-15","close":18409.8027},{"date":"2021-06-16","close":18707.5371},{"date":"2021-06-17","close":18757.1582},{"date":"2021-06-18","close":18558.6699},{"date":"2021-06-21","close":17863.959},{"date":"2021-06-22","close":17963.2031},{"date":"2021-06-23","close":17814.3379},{"date":"2021-06-24","close":17169.25},{"date":"2021-06-25","close":17367.7383},{"date":"2021-06-28","close":17466.9824},{"date":"2021-06-29","close":17417.3594},{"date":"2021-06-30","close":17764.7148},{"date":"2021-07-01","close":17615.8477},{"date":"2021-07-02","close":17417.3594},{"date":"2021-07-05","close":17566.2266},{"date":"2021-07-06","close":17863.959},{"date":"2021-07-07","close":17367.7383},{"date":"2021-07-08","close":16673.0293},{"date":"2021-07-09","close":16375.2959},{"date":"2021-07-12","close":16673.0293},{"date":"2021-07-13","close":17119.6289},{"date":"2021-07-14","close":16871.5176},{"date":"2021-07-15","close":16573.7852},{"date":"2021-07-16","close":16623.4062},{"date":"2021-07-19","close":16375.2959},{"date":"2021-07-20","close":16276.0518},{"date":"2021-07-21","close":16027.9424},{"date":"2021-07-22","close":16325.6738},{"date":"2021-07-23","close":16424.918},{"date":"2021-07-26","close":15730.209},{"date":"2021-07-27","close":15978.3193},{"date":"2021-07-28","close":15978.3193},{"date":"2021-07-29","close":16276.0518},{"date":"2021-07-30","close":16077.5645},{"date":"2021-08-02","close":15531.7207},{"date":"2021-08-03","close":15779.8311},{"date":"2021-08-04","close":15879.0752},{"date":"2021-08-05","close":15879.0752},{"date":"2021-08-06","close":15630.9648},{"date":"2021-08-09","close":15730.209},{"date":"2021-08-10","close":15432.4756},{"date":"2021-08-11","close":15482.0977},{"date":"2021-08-12","close":15482.0977},{"date":"2021-08-13","close":15283.6094},{"date":"2021-08-17","close":15879.0752},{"date":"2021-08-18","close":15978.3193},{"date":"2021-08-19","close":15233.9883},{"date":"2021-08-20","close":14588.9004},{"date":"2021-08-23","close":14936.2549},{"date":"2021-08-24","close":15531.7207},{"date":"2021-08-25","close":15680.5869},{"date":"2021-08-26","close":15779.8311},{"date":"2021-08-27","close":15879.0752},{"date":"2021-08-30","close":15829.4531},{"date":"2021-08-31","close":15879.0752},{"date":"2021-09-01","close":15779.8311},{"date":"2021-09-02","close":15928.6973},{"date":"2021-09-03","close":15978.3193},{"date":"2021-09-06","close":16077.5645},{"date":"2021-09-07","close":17070.0059},{"date":"2021-09-08","close":17020.3848},{"date":"2021-09-09","close":16772.2734},{"date":"2021-09-10","close":16722.6504},{"date":"2021-09-13","close":16623.4062},{"date":"2021-09-14","close":16474.541},{"date":"2021-09-15","close":16176.8076},{"date":"2021-09-16","close":16127.1855},{"date":"2021-09-17","close":15978.3193},{"date":"2021-09-23","close":15730.209},{"date":"2021-09-24","close":15581.3428},{"date":"2021-09-27","close":15581.3428},{"date":"2021-09-28","close":15134.7441},{"date":"2021-09-29","close":14886.6328},{"date":"2021-09-30","close":14936.2549},{"date":"2021-10-01","close":14489.6553},{"date":"2021-10-05","close":14737.7666},{"date":"2021-10-06","close":14191.9238},{"date":"2021-10-07","close":14638.5225},{"date":"2021-10-08","close":14787.3887},{"date":"2021-10-12","close":14588.9004},{"date":"2021-10-13","close":14688.1445},{"date":"2021-10-14","close":14886.6328},{"date":"2021-10-15","close":15333.2314},{"date":"2021-10-18","close":15184.3662},{"date":"2021-10-19","close":15134.7441},{"date":"2021-10-20","close":15233.9883},{"date":"2021-10-21","close":15035.5},{"date":"2021-10-22","close":15085.1221},{"date":"2021-10-25","close":15779.8311},{"date":"2021-10-26","close":15829.4531},{"date":"2021-10-27","close":15531.7207},{"date":"2021-10-28","close":15283.6094},{"date":"2021-10-29","close":14787.3887},{"date":"2021-11-01","close":14886.6328},{"date":"2021-11-02","close":15382.8535},{"date":"2021-11-03","close":15035.5},{"date":"2021-11-04","close":14886.6328},{"date":"2021-11-05","close":15085.1221},{"date":"2021-11-08","close":15035.5},{"date":"2021-11-09","close":14787.3887},{"date":"2021-11-10","close":14489.6553},{"date":"2021-11-11","close":14390.4121},{"date":"2021-11-12","close":14340.79},{"date":"2021-11-15","close":14142.3018},{"date":"2021-11-16","close":13943.8125},{"date":"2021-11-17","close":13695.7021},{"date":"2021-11-18","close":13695.7021},{"date":"2021-11-19","close":13844.5684},{"date":"2021-11-22","close":13397.9697},{"date":"2021-11-23","close":14142.3018},{"date":"2021-11-24","close":13894.1904},{"date":"2021-11-25","close":13596.459},{"date":"2021-11-26","close":13199.4814},{"date":"2021-11-29","close":12355.9053},{"date":"2021-11-30","close":12058.1729},{"date":"2021-12-01","close":12455.1494},{"date":"2021-12-02","close":12703.2607},{"date":"2021-12-03","close":12951.3701},{"date":"2021-12-06","close":12852.126},{"date":"2021-12-07","close":13447.5918},{"date":"2021-12-08","close":13298.7256},{"date":"2021-12-09","close":13397.9697},{"date":"2021-12-10","close":12703.2607},{"date":"2021-12-13","close":12355.9053},{"date":"2021-12-14","close":12405.5273},{"date":"2021-12-15","close":12653.6387},{"date":"2021-12-16","close":12752.8828},{"date":"2021-12-17","close":12653.6387},{"date":"2021-12-20","close":12405.5273},{"date":"2021-12-21","close":12405.5273},{"date":"2021-12-22","close":12504.7715},{"date":"2021-12-23","close":12554.3945},{"date":"2021-12-24","close":12554.3945},{"date":"2021-12-27","close":12653.6387},{"date":"2021-12-28","close":12703.2607},{"date":"2021-12-29","close":12703.2607},{"date":"2021-12-30","close":12852.126},{"date":"2022-01-03","close":12950.0},{"date":"2022-01-04","close":12901.748},{"date":"2022-01-05","close":12703.2607},{"date":"2022-01-06","close":13149.8594},{"date":"2022-01-07","close":13100.2373},{"date":"2022-01-10","close":12802.5039},{"date":"2022-01-11","close":12703.2607},{"date":"2022-01-12","close":12802.5039},{"date":"2022-01-13","close":13100.2373},{"date":"2022-01-14","close":13497.2139},{"date":"2022-01-17","close":13100.2373},{"date":"2022-01-18","close":13199.4814},{"date":"2022-01-19","close":12802.5039},{"date":"2022-01-20","close":13546.8369},{"date":"2022-01-21","close":13546.8369},{"date":"2022-01-24","close":13050.6152},{"date":"2022-01-25","close":12405.5273},{"date":"2022-01-26","close":12405.5273},{"date":"2022-01-27","close":12355.9053},{"date":"2022-01-28","close":12752.8828},{"date":"2022-02-03","close":13199.4814},{"date":"2022-02-04","close":13794.9463},{"date":"2022-02-07","close":13894.1904},{"date":"2022-02-08","close":13894.1904},{"date":"2022-02-09","close":13894.1904},{"date":"2022-02-10","close":14638.5225},{"date":"2022-02-11","close":14241.5459},{"date":"2022-02-14","close":14043.0576},{"date":"2022-02-15","close":14489.6553},{"date":"2022-02-16","close":14688.1445},{"date":"2022-02-17","close":15134.7441},{"date":"2022-02-18","close":15333.2314},{"date":"2022-02-21","close":15730.209},{"date":"2022-02-22","close":15730.209},{"date":"2022-02-23","close":15730.209},{"date":"2022-02-24","close":15382.8535},{"date":"2022-02-25","close":15432.4756},{"date":"2022-02-28","close":15432.4756},{"date":"2022-03-02","close":15333.2314},{"date":"2022-03-03","close":15333.2314},{"date":"2022-03-04","close":15333.2314},{"date":"2022-03-07","close":14638.5225},{"date":"2022-03-08","close":14340.79},{"date":"2022-03-10","close":14340.79},{"date":"2022-03-11","close":14936.2549},{"date":"2022-03-14","close":13397.9697},{"date":"2022-03-15","close":13397.9697},{"date":"2022-03-16","close":13397.9697},{"date":"2022-03-17","close":13397.9697},{"date":"2022-03-18","close":14340.79},{"date":"2022-03-21","close":14340.79},{"date":"2022-03-22","close":14539.2783},{"date":"2022-03-23","close":14291.168},{"date":"2022-03-24","close":14092.6797},{"date":"2022-03-25","close":14489.6553},{"date":"2022-03-28","close":13943.8125},{"date":"2022-03-29","close":14142.3018},{"date":"2022-03-30","close":14291.168},{"date":"2022-03-31","close":14638.5225},{"date":"2022-04-01","close":15382.8535},{"date":"2022-04-04","close":15184.3662},{"date":"2022-04-05","close":15184.3662},{"date":"2022-04-06","close":14737.7666},{"date":"2022-04-07","close":14340.79},{"date":"2022-04-08","close":14390.4121},{"date":"2022-04-11","close":15085.1221},{"date":"2022-04-12","close":14886.6328},{"date":"2022-04-13","close":14985.877},{"date":"2022-04-14","close":15283.6094},{"date":"2022-04-15","close":15134.7441},{"date":"2022-04-18","close":15829.4531},{"date":"2022-04-19","close":15730.209},{"date":"2022-04-20","close":15730.209},{"date":"2022-04-21","close":15581.3428},{"date":"2022-04-22","close":15928.6973},{"date":"2022-04-25","close":15184.3662},{"date":"2022-04-26","close":15333.2314},{"date":"2022-04-27","close":15184.3662},{"date":"2022-04-28","close":15531.7207},{"date":"2022-04-29","close":15432.4756},{"date":"2022-05-02","close":15184.3662},{"date":"2022-05-03","close":14837.0107},{"date":"2022-05-04","close":14638.5225},{"date":"2022-05-06","close":14340.79},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":13348.3477},{"date":"2022-05-11","close":13397.9697},{"date":"2022-05-12","close":12802.5039},{"date":"2022-05-13","close":12901.748},{"date":"2022-05-16","close":12951.3701},{"date":"2022-05-17","close":13199.4814},{"date":"2022-05-18","close":12901.748},{"date":"2022-05-19","close":12752.8828},{"date":"2022-05-20","close":12852.126},{"date":"2022-05-23","close":13000.9922},{"date":"2022-05-24","close":12802.5039},{"date":"2022-05-25","close":12852.126},{"date":"2022-05-26","close":12653.6387},{"date":"2022-05-27","close":12802.5039},{"date":"2022-05-30","close":13100.2373},{"date":"2022-05-31","close":13199.4814},{"date":"2022-06-02","close":13000.9922},{"date":"2022-06-03","close":13100.2373},{"date":"2022-06-07","close":12901.748},{"date":"2022-06-08","close":12802.5039},{"date":"2022-06-09","close":12752.8828},{"date":"2022-06-10","close":12455.1494},{"date":"2022-06-13","close":11661.1963},{"date":"2022-06-14","close":11611.5742},{"date":"2022-06-15","close":11115.3535},{"date":"2022-06-16","close":11016.1084},{"date":"2022-06-17","close":10817.6201},{"date":"2022-06-20","close":10122.9111},{"date":"2022-06-21","close":10222.1553},{"date":"2022-06-22","close":9636.6133},{"date":"2022-06-23","close":8931.9795},{"date":"2022-06-24","close":9477.8232},{"date":"2022-06-27","close":9716.0088},{"date":"2022-06-28","close":9755.707},{"date":"2022-06-29","close":10073.2881},{"date":"2022-06-30","close":9636.6133},{"date":"2022-07-01","close":9338.8809},{"date":"2022-07-04","close":9259.4854},{"date":"2022-07-05","close":9497.6719},{"date":"2022-07-06","close":9626.6895},{"date":"2022-07-07","close":9755.707},{"date":"2022-07-08","close":9656.4629},{"date":"2022-07-11","close":9348.8057},{"date":"2022-07-12","close":9150.3174},{"date":"2022-07-13","close":9100.6953},{"date":"2022-07-14","close":9636.6133},{"date":"2022-07-15","close":9606.8408},{"date":"2022-07-18","close":9874.7998},{"date":"2022-07-19","close":9854.9502},{"date":"2022-07-20","close":9914.4971},{"date":"2022-07-21","close":9914.4971},{"date":"2022-07-22","close":9884.7246},{"date":"2022-07-25","close":9904.5732},{"date":"2022-07-26","close":9725.9336},{"date":"2022-07-27","close":9785.4805},{"date":"2022-07-28","close":9765.6309},{"date":"2022-07-29","close":9765.6309},{"date":"2022-08-01","close":9745.7822},{"date":"2022-08-02","close":9626.6895},{"date":"2022-08-03","close":9656.4629},{"date":"2022-08-04","close":9785.4805},{"date":"2022-08-05","close":9874.7998},{"date":"2022-08-08","close":9825.1777},{"date":"2022-08-09","close":9745.7822},{"date":"2022-08-10","close":9606.8408},{"date":"2022-08-11","close":9646.5381},{"date":"2022-08-12","close":9616.7656},{"date":"2022-08-16","close":9616.7656},{"date":"2022-08-17","close":9586.9912},{"date":"2022-08-18","close":9497.6719},{"date":"2022-08-19","close":9457.9746},{"date":"2022-08-22","close":9190.0146},{"date":"2022-08-23","close":9070.9219},{"date":"2022-08-24","close":9031.2236},{"date":"2022-08-25","close":9160.2412},{"date":"2022-08-26","close":9209.8633},{"date":"2022-08-29","close":8902.207},{"date":"2022-08-30","close":9001.4512},{"date":"2022-08-31","close":9080.8457},{"date":"2022-09-01","close":8763.2646},{"date":"2022-09-02","close":8822.8105},{"date":"2022-09-05","close":8743.416},{"date":"2022-09-06","close":8723.5674},{"date":"2022-09-07","close":8594.5488},{"date":"2022-09-08","close":8515.1543},{"date":"2022-09-13","close":8574.7012},{"date":"2022-09-14","close":8405.9854},{"date":"2022-09-15","close":8594.5488},{"date":"2022-09-16","close":8495.3047},{"date":"2022-09-19","close":8505.2295},{"date":"2022-09-20","close":9199.9385},{"date":"2022-09-21","close":9229.7129},{"date":"2022-09-22","close":9160.2412},{"date":"2022-09-23","close":8862.5088},{"date":"2022-09-26","close":8267.043},{"date":"2022-09-27","close":8138.0259},{"date":"2022-09-28","close":7810.52},{"date":"2022-09-29","close":7840.2935},{"date":"2022-09-30","close":7711.2759},{"date":"2022-10-04","close":7790.6714},{"date":"2022-10-05","close":7621.9561},{"date":"2022-10-06","close":7631.8804},{"date":"2022-10-07","close":7572.334},{"date":"2022-10-11","close":7046.3398},{"date":"2022-10-12","close":6877.6245},{"date":"2022-10-13","close":6490.5723},{"date":"2022-10-14","close":6768.4561},{"date":"2022-10-17","close":6818.0781},{"date":"2022-10-18","close":6996.7173},{"date":"2022-10-19","close":6947.0952},{"date":"2022-10-20","close":6887.5488},{"date":"2022-10-21","close":6748.6069},{"date":"2022-10-24","close":6798.2295},{"date":"2022-10-25","close":6698.9849},{"date":"2022-10-26","close":6510.4209},{"date":"2022-10-27","close":6510.4209},{"date":"2022-10-28","close":6490.5723},{"date":"2022-10-31","close":6450.874},{"date":"2022-11-01","close":6450.874},{"date":"2022-11-02","close":6460.7988},{"date":"2022-11-03","close":6490.5723},{"date":"2022-11-04","close":6490.5723},{"date":"2022-11-07","close":6609.665},{"date":"2022-11-08","close":6798.2295},{"date":"2022-11-09","close":6748.6069},{"date":"2022-11-10","close":7969.3105},{"date":"2022-11-11","close":8435.7588},{"date":"2022-11-14","close":8098.3286},{"date":"2022-11-15","close":8078.4795},{"date":"2022-11-16","close":8138.0259},{"date":"2022-11-17","close":7701.3516},{"date":"2022-11-18","close":7671.5781},{"date":"2022-11-21","close":7502.8628},{"date":"2022-11-22","close":7542.561},{"date":"2022-11-23","close":7741.0488},{"date":"2022-11-24","close":7929.6133},{"date":"2022-11-25","close":7750.9736},{"date":"2022-11-28","close":7542.561},{"date":"2022-11-29","close":7989.1597},{"date":"2022-11-30","close":8167.7988},{"date":"2022-12-01","close":8128.1016},{"date":"2022-12-02","close":8316.665},{"date":"2022-12-05","close":8535.0029},{"date":"2022-12-06","close":8227.3457},{"date":"2022-12-07","close":8644.1709},{"date":"2022-12-08","close":9110.6191},{"date":"2022-12-09","close":9219.7881},{"date":"2022-12-12","close":9507.5967},{"date":"2022-12-13","close":8971.6768},{"date":"2022-12-14","close":9239.6377},{"date":"2022-12-15","close":9120.5439},{"date":"2022-12-16","close":9239.6377},{"date":"2022-12-19","close":8922.0547},{"date":"2022-12-20","close":8683.8691},{"date":"2022-12-21","close":8624.3232},{"date":"2022-12-22","close":9289.2598},{"date":"2022-12-23","close":9259.4854},{"date":"2022-12-26","close":8793.0381},{"date":"2022-12-27","close":10668.7539},{"date":"2022-12-28","close":10619.1318},{"date":"2022-12-29","close":10172.5332},{"date":"2023-01-02","close":9676.3115},{"date":"2023-01-03","close":9825.1777},{"date":"2023-01-04","close":10023.666},{"date":"2023-01-05","close":10668.7539},{"date":"2023-01-06","close":10371.0205},{"date":"2023-01-09","close":10470.2646},{"date":"2023-01-10","close":9924.4219},{"date":"2023-01-11","close":10222.1553},{"date":"2023-01-12","close":10222.1553},{"date":"2023-01-13","close":10420.6426},{"date":"2023-01-16","close":10619.1318},{"date":"2023-01-17","close":10569.5088},{"date":"2023-01-18","close":10519.8867},{"date":"2023-01-19","close":10767.998},{"date":"2023-01-20","close":10619.1318},{"date":"2023-01-25","close":10321.3984},{"date":"2023-01-26","close":10331.3232},{"date":"2023-01-27","close":10539.7363},{"date":"2023-01-30","close":10351.1719},{"date":"2023-01-31","close":10063.3643},{"date":"2023-02-01","close":10023.666},{"date":"2023-02-02","close":10192.3809},{"date":"2023-02-03","close":10103.0615},{"date":"2023-02-06","close":10003.8174},{"date":"2023-02-07","close":10112.9863},{"date":"2023-02-08","close":10023.666},{"date":"2023-02-09","close":10351.1719},{"date":"2023-02-10","close":10271.7773},{"date":"2023-02-13","close":9874.7998},{"date":"2023-02-14","close":9974.0439},{"date":"2023-02-15","close":9785.4805},{"date":"2023-02-16","close":9944.2715},{"date":"2023-02-17","close":9805.3291},{"date":"2023-02-20","close":9805.3291},{"date":"2023-02-21","close":9755.707},{"date":"2023-02-22","close":9527.4443},{"date":"2023-02-23","close":9656.4629},{"date":"2023-02-24","close":9428.2012},{"date":"2023-02-27","close":9239.6377},{"date":"2023-02-28","close":9696.1602},{"date":"2023-03-02","close":10083.2129},{"date":"2023-03-03","close":10112.9863},{"date":"2023-03-06","close":9874.7998},{"date":"2023-03-07","close":9765.6309},{"date":"2023-03-08","close":9408.3525},{"date":"2023-03-09","close":9457.9746},{"date":"2023-03-10","close":9130.4688},{"date":"2023-03-13","close":9031.2236},{"date":"2023-03-14","close":8614.3984},{"date":"2023-03-15","close":9120.5439},{"date":"2023-03-16","close":8852.585},{"date":"2023-03-17","close":9199.9385},{"date":"2023-03-20","close":9398.4277},{"date":"2023-03-21","close":9229.7129},{"date":"2023-03-22","close":9110.6191},{"date":"2023-03-23","close":9090.7705},{"date":"2023-03-24","close":9130.4688},{"date":"2023-03-27","close":9080.8457},{"date":"2023-03-28","close":9428.2012},{"date":"2023-03-29","close":9428.2012},{"date":"2023-03-30","close":9398.4277},{"date":"2023-03-31","close":9408.3525},{"date":"2023-04-03","close":9368.6543},{"date":"2023-04-04","close":9507.5967},{"date":"2023-04-05","close":9507.5967},{"date":"2023-04-06","close":9259.4854},{"date":"2023-04-07","close":9309.1074},{"date":"2023-04-10","close":9031.2236},{"date":"2023-04-11","close":9616.7656},{"date":"2023-04-12","close":9686.2354},{"date":"2023-04-13","close":9408.3525},{"date":"2023-04-14","close":9706.085},{"date":"2023-04-17","close":9686.2354},{"date":"2023-04-18","close":10480.1895},{"date":"2023-04-19","close":10658.8291},{"date":"2023-04-20","close":10311.4746},{"date":"2023-04-21","close":9527.4443},{"date":"2023-04-24","close":9259.4854},{"date":"2023-04-25","close":9150.3174},{"date":"2023-04-26","close":9249.5605},{"date":"2023-04-27","close":9229.7129},{"date":"2023-04-28","close":9199.9385},{"date":"2023-05-02","close":9457.9746},{"date":"2023-05-03","close":9457.9746},{"date":"2023-05-04","close":9448.0498},{"date":"2023-05-08","close":9537.3691},{"date":"2023-05-09","close":9795.4053},{"date":"2023-05-10","close":12733.0332},{"date":"2023-05-11","close":14489.6553},{"date":"2023-05-12","close":14489.6553},{"date":"2023-05-15","close":16325.6738},{"date":"2023-05-16","close":15650.8135},{"date":"2023-05-17","close":15998.168},{"date":"2023-05-18","close":15819.5283},{"date":"2023-05-19","close":15869.1504},{"date":"2023-05-22","close":15531.7207},{"date":"2023-05-23","close":16375.2959},{"date":"2023-05-24","close":16444.7676},{"date":"2023-05-25","close":16196.6572},{"date":"2023-05-26","close":16067.6396},{"date":"2023-05-30","close":15353.0811},{"date":"2023-05-31","close":15581.3428},{"date":"2023-06-01","close":14707.9932},{"date":"2023-06-02","close":16970.7617},{"date":"2023-06-05","close":16772.2734},{"date":"2023-06-07","close":16940.9902},{"date":"2023-06-08","close":17546.3789},{"date":"2023-06-09","close":17933.4316},{"date":"2023-06-12","close":17248.6465},{"date":"2023-06-13","close":17109.7031},{"date":"2023-06-14","close":16712.7266},{"date":"2023-06-15","close":17695.2441},{"date":"2023-06-16","close":18360.1816},{"date":"2023-06-19","close":18191.4648},{"date":"2023-06-20","close":18925.873},{"date":"2023-06-21","close":20345.0664},{"date":"2023-06-22","close":19600.7324},{"date":"2023-06-23","close":20940.5293},{"date":"2023-06-26","close":20841.2852},{"date":"2023-06-27","close":22131.4609},{"date":"2023-06-28","close":22280.3262},{"date":"2023-06-29","close":23173.5254},{"date":"2023-06-30","close":24364.4551},{"date":"2023-07-03","close":25059.166},{"date":"2023-07-04","close":25753.875},{"date":"2023-07-05","close":25803.4961},{"date":"2023-07-06","close":25753.875},{"date":"2023-07-07","close":26299.7188},{"date":"2023-07-10","close":26398.9629},{"date":"2023-07-11","close":25406.5215},{"date":"2023-07-12","close":24860.6777},{"date":"2023-07-13","close":24513.3223},{"date":"2023-07-14","close":24414.0781},{"date":"2023-07-17","close":24761.4336},{"date":"2023-07-18","close":26547.8281},{"date":"2023-07-19","close":25952.3633},{"date":"2023-07-20","close":26349.3398},{"date":"2023-07-21","close":26150.8516},{"date":"2023-07-24","close":26795.9395},{"date":"2023-07-25","close":27143.2949},{"date":"2023-07-26","close":26845.5625},{"date":"2023-07-27","close":27689.1367},{"date":"2023-07-28","close":28681.5801},{"date":"2023-07-31","close":28086.1152},{"date":"2023-08-01","close":27143.2949},{"date":"2023-08-02","close":26349.3398},{"date":"2023-08-03","close":25654.6309},{"date":"2023-08-04","close":27639.5156},{"date":"2023-08-07","close":31261.9297},{"date":"2023-08-08","close":31063.4414},{"date":"2023-08-09","close":28383.8477},{"date":"2023-08-10","close":26994.4277},{"date":"2023-08-11","close":27341.7812},{"date":"2023-08-14","close":26299.7188},{"date":"2023-08-16","close":26349.3398},{"date":"2023-08-17","close":25307.2773},{"date":"2023-08-18","close":25257.6543},{"date":"2023-08-21","close":25307.2773},{"date":"2023-08-22","close":27192.918},{"date":"2023-08-23","close":26746.3184},{"date":"2023-08-24","close":26001.9844},{"date":"2023-08-25","close":26845.5625},{"date":"2023-08-28","close":27540.2695},{"date":"2023-08-29","close":27589.8926},{"date":"2023-08-30","close":27391.4043},{"date":"2023-08-31","close":28135.7363},{"date":"2023-09-01","close":27391.4043},{"date":"2023-09-04","close":26795.9395},{"date":"2023-09-05","close":26349.3398},{"date":"2023-09-06","close":25605.0078},{"date":"2023-09-07","close":25108.7891},{"date":"2023-09-08","close":24959.9219},{"date":"2023-09-11","close":24761.4336},{"date":"2023-09-12","close":24314.834},{"date":"2023-09-13","close":24513.3223},{"date":"2023-09-14","close":25654.6309},{"date":"2023-09-15","close":26994.4277},{"date":"2023-09-18","close":27540.2695},{"date":"2023-09-19","close":27093.6738},{"date":"2023-09-20","close":26944.8066},{"date":"2023-09-21","close":26795.9395},{"date":"2023-09-22","close":26597.4512},{"date":"2023-09-25","close":27143.2949},{"date":"2023-09-26","close":26845.5625},{"date":"2023-09-27","close":27093.6738},{"date":"2023-10-04","close":25605.0078},{"date":"2023-10-05","close":25208.0332},{"date":"2023-10-06","close":25307.2773},{"date":"2023-10-10","close":24711.8105},{"date":"2023-10-11","close":28731.2031},{"date":"2023-10-12","close":31658.9062},{"date":"2023-10-13","close":33743.0352},{"date":"2023-10-16","close":33792.6562},{"date":"2023-10-17","close":34536.9922},{"date":"2023-10-18","close":33693.4141},{"date":"2023-10-19","close":34636.2305},{"date":"2023-10-20","close":34884.3398},{"date":"2023-10-23","close":36621.1172},{"date":"2023-10-24","close":35976.0312},{"date":"2023-10-25","close":38308.2656},{"date":"2023-10-26","close":37663.1836},{"date":"2023-10-27","close":36124.8945},{"date":"2023-10-30","close":35330.9414},{"date":"2023-10-31","close":35777.5391},{"date":"2023-11-01","close":36819.6055},{"date":"2023-11-02","close":34437.7461},{"date":"2023-11-03","close":33445.3008},{"date":"2023-11-06","close":32949.082},{"date":"2023-11-07","close":37911.293},{"date":"2023-11-08","close":39945.8008},{"date":"2023-11-09","close":38854.1094},{"date":"2023-11-10","close":37117.3398},{"date":"2023-11-13","close":37712.8047},{"date":"2023-11-14","close":35876.7852},{"date":"2023-11-15","close":37415.0742},{"date":"2023-11-16","close":38308.2656},{"date":"2023-11-17","close":37415.0742},{"date":"2023-11-20","close":38209.0234},{"date":"2023-11-21","close":38556.3789},{"date":"2023-11-22","close":37067.7188},{"date":"2023-11-23","close":37812.0508},{"date":"2023-11-24","close":37812.0508},{"date":"2023-11-27","close":36174.5195},{"date":"2023-11-28","close":35529.4297},{"date":"2023-11-29","close":35132.4531},{"date":"2023-11-30","close":34933.9648},{"date":"2023-12-01","close":34933.9648},{"date":"2023-12-04","close":35727.918},{"date":"2023-12-05","close":36025.6523},{"date":"2023-12-06","close":35727.918},{"date":"2023-12-07","close":35082.832},{"date":"2023-12-08","close":37067.7188},{"date":"2023-12-11","close":39350.332},{"date":"2023-12-12","close":38705.2461},{"date":"2023-12-13","close":38903.7344},{"date":"2023-12-14","close":39995.4219},{"date":"2023-12-15","close":36968.4727},{"date":"2023-12-18","close":37960.9141},{"date":"2023-12-19","close":37117.3398},{"date":"2023-12-20","close":36273.7617},{"date":"2023-12-21","close":37018.0938},{"date":"2023-12-22","close":36819.6055},{"date":"2023-12-26","close":35380.5625},{"date":"2023-12-27","close":35827.1641},{"date":"2023-12-28","close":36025.6523},{"date":"2024-01-02","close":36075.2734},{"date":"2024-01-03","close":35033.207},{"date":"2024-01-04","close":36819.6055},{"date":"2024-01-05","close":38556.3789},{"date":"2024-01-08","close":37712.8047},{"date":"2024-01-09","close":39896.1758},{"date":"2024-01-10","close":41682.5703},{"date":"2024-01-11","close":39796.9336},{"date":"2024-01-12","close":39499.1992},{"date":"2024-01-15","close":38556.3789},{"date":"2024-01-16","close":38953.3555},{"date":"2024-01-17","close":37663.1836},{"date":"2024-01-18","close":38258.6445},{"date":"2024-01-19","close":38556.3789},{"date":"2024-01-22","close":38556.3789},{"date":"2024-01-23","close":38754.8672},{"date":"2024-01-24","close":39499.1992},{"date":"2024-01-25","close":40640.5078},{"date":"2024-01-26","close":39499.1992},{"date":"2024-01-29","close":38754.8672},{"date":"2024-01-30","close":38903.7344},{"date":"2024-01-31","close":36968.4727},{"date":"2024-02-01","close":37415.0742},{"date":"2024-02-02","close":36769.9844},{"date":"2024-02-05","close":37514.3164},{"date":"2024-02-06","close":37911.293},{"date":"2024-02-07","close":37960.9141},{"date":"2024-02-08","close":37216.582},{"date":"2024-02-13","close":37166.9609},{"date":"2024-02-14","close":38357.8906},{"date":"2024-02-15","close":38308.2656},{"date":"2024-02-16","close":38308.2656},{"date":"2024-02-19","close":37762.4258},{"date":"2024-02-20","close":38109.7773},{"date":"2024-02-21","close":41285.5938},{"date":"2024-02-22","close":41930.6836},{"date":"2024-02-23","close":42675.0156},{"date":"2024-02-26","close":39300.7109},{"date":"2024-02-27","close":36869.2266},{"date":"2024-02-28","close":38705.2461},{"date":"2024-02-29","close":37960.9141},{"date":"2024-03-04","close":36174.5195},{"date":"2024-03-05","close":36968.4727},{"date":"2024-03-06","close":37117.3398},{"date":"2024-03-07","close":36521.875},{"date":"2024-03-08","close":36769.9844},{"date":"2024-03-11","close":36869.2266},{"date":"2024-03-12","close":35281.3203},{"date":"2024-03-13","close":33147.5703},{"date":"2024-03-14","close":32452.8594},{"date":"2024-03-15","close":33197.1914},{"date":"2024-03-18","close":33048.3242},{"date":"2024-03-19","close":32949.082},{"date":"2024-03-20","close":32651.3477},{"date":"2024-03-21","close":32750.5918},{"date":"2024-03-22","close":33842.2812},{"date":"2024-03-25","close":31113.0625},{"date":"2024-03-26","close":32700.9707},{"date":"2024-03-27","close":34189.6367},{"date":"2024-03-28","close":35231.6953},{"date":"2024-03-29","close":34636.2305},{"date":"2024-04-01","close":37911.293},{"date":"2024-04-02","close":36521.875},{"date":"2024-04-03","close":38010.5352},{"date":"2024-04-04","close":36521.875},{"date":"2024-04-05","close":36224.1406},{"date":"2024-04-08","close":35777.5391},{"date":"2024-04-09","close":35579.0508},{"date":"2024-04-11","close":35380.5625},{"date":"2024-04-12","close":37216.582},{"date":"2024-04-15","close":37315.8281},{"date":"2024-04-16","close":36918.8516},{"date":"2024-04-17","close":37663.1836},{"date":"2024-04-18","close":39002.9766},{"date":"2024-04-19","close":37117.3398},{"date":"2024-04-22","close":36422.6289},{"date":"2024-04-23","close":36472.25},{"date":"2024-04-24","close":36521.875},{"date":"2024-04-25","close":35330.9414},{"date":"2024-04-26","close":35033.207},{"date":"2024-04-29","close":34437.7461},{"date":"2024-04-30","close":35380.5625},{"date":"2024-05-02","close":36422.6289},{"date":"2024-05-03","close":37067.7188},{"date":"2024-05-07","close":39201.4648},{"date":"2024-05-08","close":40094.6641},{"date":"2024-05-09","close":43865.9453},{"date":"2024-05-10","close":45950.0742},{"date":"2024-05-13","close":43865.9453},{"date":"2024-05-14","close":43965.1914},{"date":"2024-05-16","close":42873.5039},{"date":"2024-05-17","close":43667.457},{"date":"2024-05-20","close":44461.4141},{"date":"2024-05-21","close":46049.3164},{"date":"2024-05-22","close":44858.3867},{"date":"2024-05-23","close":48977.0234},{"date":"2024-05-24","close":48034.1992},{"date":"2024-05-27","close":47190.6289},{"date":"2024-05-28","close":47389.1172},{"date":"2024-05-29","close":51210.0156},{"date":"2024-05-30","close":56668.4492},{"date":"2024-05-31","close":61134.4375},{"date":"2024-06-03","close":60340.4883},{"date":"2024-06-04","close":59348.043},{"date":"2024-06-05","close":60638.2188},{"date":"2024-06-07","close":59943.5078},{"date":"2024-06-10","close":60042.7539},{"date":"2024-06-11","close":62126.8828},{"date":"2024-06-12","close":66692.1172},{"date":"2024-06-13","close":69173.2266},{"date":"2024-06-14","close":69867.9297},{"date":"2024-06-17","close":70364.1484},{"date":"2024-06-18","close":72150.5469},{"date":"2024-06-19","close":74135.4375},{"date":"2024-06-20","close":73440.7266},{"date":"2024-06-21","close":73738.4531},{"date":"2024-06-24","close":73242.2344},{"date":"2024-06-25","close":71852.8125},{"date":"2024-06-26","close":78204.4453},{"date":"2024-06-27","close":82769.6797},{"date":"2024-06-28","close":83861.3672},{"date":"2024-07-01","close":79990.8438},{"date":"2024-07-02","close":78303.6875},{"date":"2024-07-03","close":78402.9297},{"date":"2024-07-04","close":76914.2656},{"date":"2024-07-05","close":78799.9141},{"date":"2024-07-08","close":86342.4688},{"date":"2024-07-09","close":82571.1875},{"date":"2024-07-10","close":81876.4844},{"date":"2024-07-11","close":81678.0},{"date":"2024-07-12","close":81281.0156},{"date":"2024-07-15","close":83861.3672},{"date":"2024-07-16","close":80884.0391},{"date":"2024-07-17","close":82372.7031},{"date":"2024-07-18","close":80487.0625},{"date":"2024-07-19","close":81181.7734},{"date":"2024-07-22","close":81082.5312},{"date":"2024-07-23","close":84556.0703},{"date":"2024-07-24","close":88128.8672},{"date":"2024-07-25","close":82670.4297},{"date":"2024-07-26","close":77807.4688},{"date":"2024-07-29","close":82074.9766},{"date":"2024-07-30","close":82074.9766},{"date":"2024-07-31","close":79097.6406},{"date":"2024-08-01","close":79494.6172},{"date":"2024-08-02","close":73043.75},{"date":"2024-08-05","close":67486.0703},{"date":"2024-08-06","close":69173.2266},{"date":"2024-08-07","close":73242.2344},{"date":"2024-08-08","close":72944.5},{"date":"2024-08-09","close":73341.4766},{"date":"2024-08-12","close":73242.2344},{"date":"2024-08-13","close":73142.9922},{"date":"2024-08-14","close":73341.4766},{"date":"2024-08-16","close":78402.9297},{"date":"2024-08-19","close":81082.5312},{"date":"2024-08-20","close":80090.0859},{"date":"2024-08-21","close":80090.0859},{"date":"2024-08-22","close":82571.1875},{"date":"2024-08-23","close":82174.2188},{"date":"2024-08-26","close":77410.4922},{"date":"2024-08-27","close":77013.5156},{"date":"2024-08-28","close":75822.5859},{"date":"2024-08-29","close":75723.3438},{"date":"2024-08-30","close":77708.2188},{"date":"2024-09-02","close":82471.9453},{"date":"2024-09-03","close":83067.4062},{"date":"2024-09-04","close":84357.5859},{"date":"2024-09-05","close":82372.7031},{"date":"2024-09-06","close":81181.7734},{"date":"2024-09-09","close":87632.6484},{"date":"2024-09-10","close":89518.2812},{"date":"2024-09-11","close":87037.1797},{"date":"2024-09-12","close":87731.8906},{"date":"2024-09-13","close":86838.6953},{"date":"2024-09-19","close":86342.4688},{"date":"2024-09-20","close":89816.0156},{"date":"2024-09-23","close":94480.5},{"date":"2024-09-24","close":93289.5703},{"date":"2024-09-25","close":91006.9453},{"date":"2024-09-26","close":95175.2109},{"date":"2024-09-27","close":89816.0156},{"date":"2024-09-30","close":91106.1953},{"date":"2024-10-02","close":82868.9219},{"date":"2024-10-04","close":81578.75},{"date":"2024-10-07","close":81678.0},{"date":"2024-10-08","close":77708.2188},{"date":"2024-10-10","close":78799.9141},{"date":"2024-10-11","close":77112.7578},{"date":"2024-10-14","close":75524.8516},{"date":"2024-10-15","close":77112.7578},{"date":"2024-10-16","close":75425.6094},{"date":"2024-10-17","close":76318.8047},{"date":"2024-10-18","close":74730.8984},{"date":"2024-10-21","close":75524.8516},{"date":"2024-10-22","close":75028.6328},{"date":"2024-10-23","close":72547.5234},{"date":"2024-10-24","close":74234.6797},{"date":"2024-10-25","close":71952.0625},{"date":"2024-10-28","close":73440.7266},{"date":"2024-10-29","close":72944.5},{"date":"2024-10-30","close":76318.8047},{"date":"2024-10-31","close":78998.3984},{"date":"2024-11-01","close":77112.7578},{"date":"2024-11-04","close":77807.4688},{"date":"2024-11-05","close":76318.8047},{"date":"2024-11-06","close":77906.7109},{"date":"2024-11-07","close":77906.7109},{"date":"2024-11-08","close":79792.3516},{"date":"2024-11-11","close":66989.8516},{"date":"2024-11-12","close":60737.4648},{"date":"2024-11-13","close":61928.3906},{"date":"2024-11-14","close":61432.1719},{"date":"2024-11-15","close":59645.7773},{"date":"2024-11-18","close":58355.6016},{"date":"2024-11-19","close":55775.25},{"date":"2024-11-20","close":53492.6367},{"date":"2024-11-21","close":52797.9258},{"date":"2024-11-22","close":52400.9492},{"date":"2024-11-25","close":52400.9492},{"date":"2024-11-26","close":52301.7031},{"date":"2024-11-27","close":51706.2383},{"date":"2024-11-28","close":51507.75},{"date":"2024-11-29","close":49919.8438},{"date":"2024-12-02","close":48530.4219},{"date":"2024-12-03","close":53691.125},{"date":"2024-12-04","close":52103.2148},{"date":"2024-12-05","close":49374.0},{"date":"2024-12-06","close":48530.4219},{"date":"2024-12-09","close":47141.0039},{"date":"2024-12-10","close":49572.4883},{"date":"2024-12-11","close":52500.1914},{"date":"2024-12-12","close":52897.168},{"date":"2024-12-13","close":54286.5898},{"date":"2024-12-16","close":53591.8789},{"date":"2024-12-17","close":51606.9922},{"date":"2024-12-18","close":51805.4805},{"date":"2024-12-19","close":52897.168},{"date":"2024-12-20","close":51904.7266},{"date":"2024-12-23","close":51706.2383},{"date":"2024-12-24","close":53393.3906},{"date":"2024-12-26","close":52897.168},{"date":"2024-12-27","close":52698.3086},{"date":"2024-12-30","close":54985.2148},{"date":"2025-01-02","close":55482.3711},{"date":"2025-01-03","close":54090.3398},{"date":"2025-01-06","close":52300.5859},{"date":"2025-01-07","close":50411.3984},{"date":"2025-01-08","close":52002.293},{"date":"2025-01-09","close":52897.168},{"date":"2025-01-10","close":50311.9688},{"date":"2025-01-13","close":50510.832},{"date":"2025-01-14","close":50411.3984},{"date":"2025-01-15","close":49715.3867},{"date":"2025-01-16","close":54786.3555},{"date":"2025-01-17","close":52897.168},{"date":"2025-01-20","close":53096.0312},{"date":"2025-01-21","close":55979.5234},{"date":"2025-01-22","close":54189.7695},{"date":"2025-01-23","close":52996.6016},{"date":"2025-01-24","close":51704.0},{"date":"2025-01-31","close":51405.707},{"date":"2025-02-03","close":49118.8008},{"date":"2025-02-04","close":51704.0},{"date":"2025-02-05","close":50510.832},{"date":"2025-02-06","close":51604.5703},{"date":"2025-02-07","close":50510.832},{"date":"2025-02-10","close":50113.1094},{"date":"2025-02-11","close":49715.3867},{"date":"2025-02-12","close":49267.9453},{"date":"2025-02-13","close":49914.2461},{"date":"2025-02-14","close":50311.9688},{"date":"2025-02-17","close":49317.6602},{"date":"2025-02-18","close":48273.6406},{"date":"2025-02-19","close":47130.1836},{"date":"2025-02-20","close":46235.3086},{"date":"2025-02-21","close":47030.7539},{"date":"2025-02-24","close":42407.2227},{"date":"2025-02-25","close":42208.3633},{"date":"2025-02-26","close":42506.6523},{"date":"2025-02-27","close":42158.6445},{"date":"2025-02-28","close":39871.7383},{"date":"2025-03-04","close":40965.4766},{"date":"2025-03-05","close":40915.7617},{"date":"2025-03-06","close":43500.9609},{"date":"2025-03-07","close":43302.1016},{"date":"2025-03-10","close":41363.1992},{"date":"2025-03-11","close":41661.4922},{"date":"2025-03-12","close":44047.832},{"date":"2025-03-13","close":44793.5625},{"date":"2025-03-14","close":44196.9766},{"date":"2025-03-17","close":43749.5391},{"date":"2025-03-18","close":43998.1172},{"date":"2025-03-19","close":43252.3867},{"date":"2025-03-20","close":44892.9922},{"date":"2025-03-21","close":45837.5859},{"date":"2025-03-24","close":45837.5859},{"date":"2025-03-25","close":44346.125},{"date":"2025-03-26","close":44346.125},{"date":"2025-03-27","close":45887.3008},{"date":"2025-03-28","close":46235.3086},{"date":"2025-03-31","close":45241.0},{"date":"2025-04-01","close":47428.4766},{"date":"2025-04-02","close":48870.2227},{"date":"2025-04-03","close":48174.207},{"date":"2025-04-04","close":48522.2148},{"date":"2025-04-07","close":42258.0781},{"date":"2025-04-08","close":42705.5156},{"date":"2025-04-09","close":40219.7461},{"date":"2025-04-10","close":43948.3984},{"date":"2025-04-11","close":44942.707},{"date":"2025-04-14","close":45787.8711},{"date":"2025-04-15","close":45887.3008},{"date":"2025-04-16","close":47179.8984},{"date":"2025-04-17","close":49118.8008},{"date":"2025-04-18","close":48422.7852},{"date":"2025-04-21","close":47428.4766},{"date":"2025-04-22","close":47627.3398},{"date":"2025-04-23","close":46831.8906},{"date":"2025-04-24","close":46434.168},{"date":"2025-04-25","close":43500.9609},{"date":"2025-04-28","close":43053.5234},{"date":"2025-04-29","close":44047.832},{"date":"2025-04-30","close":43003.8086},{"date":"2025-05-02","close":43600.3906},{"date":"2025-05-07","close":43252.3867},{"date":"2025-05-08","close":45589.0078},{"date":"2025-05-09","close":46285.0234},{"date":"2025-05-12","close":43699.8242},{"date":"2025-05-13","close":43500.9609},{"date":"2025-05-14","close":43898.6836},{"date":"2025-05-15","close":43401.5312},{"date":"2025-05-16","close":42009.5},{"date":"2025-05-19","close":40567.7539},{"date":"2025-05-20","close":41959.7852},{"date":"2025-05-21","close":44296.4062},{"date":"2025-05-22","close":49267.9453},{"date":"2025-05-23","close":53195.4609},{"date":"2025-05-26","close":51405.707},{"date":"2025-05-27","close":52499.4453},{"date":"2025-05-28","close":51007.9844},{"date":"2025-05-29","close":50212.5391},{"date":"2025-05-30","close":50013.6758},{"date":"2025-06-02","close":52598.8789},{"date":"2025-06-04","close":51902.8633},{"date":"2025-06-05","close":50908.5547},{"date":"2025-06-09","close":51007.9844},{"date":"2025-06-10","close":51505.1406},{"date":"2025-06-11","close":54786.3555},{"date":"2025-06-12","close":55780.6602},{"date":"2025-06-13","close":54488.0625},{"date":"2025-06-16","close":53792.0469},{"date":"2025-06-17","close":56675.5391},{"date":"2025-06-18","close":59658.4609},{"date":"2025-06-19","close":58863.0156},{"date":"2025-06-20","close":61448.2148},{"date":"2025-06-23","close":63039.1094},{"date":"2025-06-24","close":61149.9219},{"date":"2025-06-25","close":60553.3398},{"date":"2025-06-26","close":58067.5703},{"date":"2025-06-27","close":57669.8477},{"date":"2025-06-30","close":59658.4609},{"date":"2025-07-01","close":60155.6172},{"date":"2025-07-02","close":61149.9219},{"date":"2025-07-03","close":58266.4297},{"date":"2025-07-04","close":55482.3711},{"date":"2025-07-07","close":56874.3984},{"date":"2025-07-08","close":59956.7539},{"date":"2025-07-09","close":65624.3047},{"date":"2025-07-10","close":66121.4609},{"date":"2025-07-11","close":66817.4766},{"date":"2025-07-14","close":69800.3984},{"date":"2025-07-15","close":68806.0938},{"date":"2025-07-16","close":67314.6328},{"date":"2025-07-17","close":68010.6484},{"date":"2025-07-18","close":67314.6328},{"date":"2025-07-21","close":67414.0625},{"date":"2025-07-22","close":66718.0469},{"date":"2025-07-23","close":66121.4609},{"date":"2025-07-24","close":65723.7422},{"date":"2025-07-25","close":66320.3203},{"date":"2025-07-28","close":64828.8633},{"date":"2025-07-29","close":67513.4922},{"date":"2025-07-30","close":67612.9219},{"date":"2025-07-31","close":67115.7734},{"date":"2025-08-01","close":64331.707},{"date":"2025-08-04","close":63735.125},{"date":"2025-08-05","close":65425.4453},{"date":"2025-08-06","close":66220.8906},{"date":"2025-08-07","close":67016.3359},{"date":"2025-08-08","close":67314.6328},{"date":"2025-08-11","close":62144.2305},{"date":"2025-08-12","close":61746.5078},{"date":"2025-08-13","close":58763.5859},{"date":"2025-08-14","close":62144.2305},{"date":"2025-08-18","close":61647.0781},{"date":"2025-08-19","close":61149.9219},{"date":"2025-08-20","close":61845.9375},{"date":"2025-08-21","close":63138.5391},{"date":"2025-08-22","close":62442.5234},{"date":"2025-08-25","close":63138.5391},{"date":"2025-08-26","close":62343.0938},{"date":"2025-08-27","close":61845.9375},{"date":"2025-08-28","close":62740.8164},{"date":"2025-08-29","close":61945.3711},{"date":"2025-09-01","close":60453.9062},{"date":"2025-09-02","close":58266.4297},{"date":"2025-09-03","close":58167.0},{"date":"2025-09-04","close":59857.3242},{"date":"2025-09-05","close":58067.5703},{"date":"2025-09-08","close":59757.8945},{"date":"2025-09-09","close":65326.0156},{"date":"2025-09-10","close":65326.0156},{"date":"2025-09-11","close":65226.5859},{"date":"2025-09-12","close":65823.1719},{"date":"2025-09-15","close":64232.2773},{"date":"2025-09-16","close":63337.3984},{"date":"2025-09-17","close":64033.4141},{"date":"2025-09-18","close":67215.2031},{"date":"2025-09-19","close":66700.0},{"date":"2025-09-22","close":69601.5391},{"date":"2025-09-23","close":69104.3828},{"date":"2025-09-24","close":69004.9531},{"date":"2025-09-25","close":67811.7812},{"date":"2025-09-26","close":69104.3828},{"date":"2025-09-29","close":73976.4922},{"date":"2025-09-30","close":72783.3203},{"date":"2025-10-01","close":71987.875},{"date":"2025-10-02","close":71789.0156},{"date":"2025-10-10","close":67414.0625},{"date":"2025-10-13","close":65823.1719},{"date":"2025-10-14","close":61149.9219},{"date":"2025-10-15","close":65127.1523},{"date":"2025-10-16","close":64928.293},{"date":"2025-10-17","close":63237.9688},{"date":"2025-10-20","close":66817.4766},{"date":"2025-10-21","close":66320.3203},{"date":"2025-10-22","close":70098.6953},{"date":"2025-10-23","close":69502.1094},{"date":"2025-10-24","close":67513.4922},{"date":"2025-10-27","close":68209.5078},{"date":"2025-10-28","close":67215.2031},{"date":"2025-10-29","close":64928.293},{"date":"2025-10-30","close":66419.7578},{"date":"2025-10-31","close":65723.7422},{"date":"2025-11-03","close":66519.1875},{"date":"2025-11-04","close":66220.8906},{"date":"2025-11-05","close":68905.5234},{"date":"2025-11-06","close":67414.0625},{"date":"2025-11-07","close":76462.2656},{"date":"2025-11-10","close":75865.6797},{"date":"2025-11-11","close":71291.8594},{"date":"2025-11-12","close":74672.5078},{"date":"2025-11-13","close":72286.1719},{"date":"2025-11-14","close":70297.5547},{"date":"2025-11-17","close":70297.5547},{"date":"2025-11-18","close":68209.5078},{"date":"2025-11-19","close":70894.1406},{"date":"2025-11-20","close":71888.4453},{"date":"2025-11-21","close":71888.4453},{"date":"2025-11-24","close":70695.2734},{"date":"2025-11-25","close":70297.5547},{"date":"2025-11-26","close":69899.8281},{"date":"2025-11-27","close":69800.3984},{"date":"2025-11-28","close":75070.2344},{"date":"2025-12-01","close":69104.3828},{"date":"2025-12-02","close":69899.8281},{"date":"2025-12-03","close":68905.5234},{"date":"2025-12-04","close":67314.6328},{"date":"2025-12-05","close":67513.4922},{"date":"2025-12-08","close":70794.7109},{"date":"2025-12-09","close":69601.5391},{"date":"2025-12-10","close":69700.9688},{"date":"2025-12-11","close":67612.9219},{"date":"2025-12-12","close":67115.7734},{"date":"2025-12-15","close":65823.1719},{"date":"2025-12-16","close":70993.5703},{"date":"2025-12-17","close":71192.4297},{"date":"2025-12-18","close":71987.875},{"date":"2025-12-19","close":70496.4141},{"date":"2025-12-22","close":68905.5234},{"date":"2025-12-23","close":67911.2188},{"date":"2025-12-24","close":66817.4766},{"date":"2025-12-26","close":64630.0},{"date":"2025-12-29","close":67600.0},{"date":"2025-12-30","close":66600.0},{"date":"2026-01-02","close":70000.0},{"date":"2026-01-05","close":70400.0},{"date":"2026-01-06","close":67900.0},{"date":"2026-01-07","close":66100.0},{"date":"2026-01-08","close":65900.0},{"date":"2026-01-09","close":70000.0},{"date":"2026-01-12","close":68500.0},{"date":"2026-01-13","close":67700.0},{"date":"2026-01-14","close":68300.0},{"date":"2026-01-15","close":67000.0},{"date":"2026-01-16","close":66700.0},{"date":"2026-01-19","close":65700.0},{"date":"2026-01-20","close":71700.0},{"date":"2026-01-21","close":73800.0},{"date":"2026-01-22","close":81200.0},{"date":"2026-01-23","close":81100.0},{"date":"2026-01-26","close":81400.0},{"date":"2026-01-27","close":83600.0},{"date":"2026-01-28","close":86600.0},{"date":"2026-01-29","close":91800.0},{"date":"2026-01-30","close":96400.0},{"date":"2026-02-02","close":99400.0},{"date":"2026-02-03","close":103000.0},{"date":"2026-02-04","close":98100.0},{"date":"2026-02-05","close":99200.0},{"date":"2026-02-06","close":96500.0},{"date":"2026-02-09","close":100100.0},{"date":"2026-02-10","close":100100.0},{"date":"2026-02-11","close":100500.0},{"date":"2026-02-12","close":99500.0},{"date":"2026-02-13","close":99900.0},{"date":"2026-02-19","close":99900.0},{"date":"2026-02-20","close":101400.0},{"date":"2026-02-23","close":83500.0},{"date":"2026-02-24","close":84400.0},{"date":"2026-02-25","close":84800.0},{"date":"2026-02-26","close":84400.0},{"date":"2026-02-27","close":84500.0},{"date":"2026-03-03","close":77600.0},{"date":"2026-03-04","close":70800.0},{"date":"2026-03-05","close":73600.0},{"date":"2026-03-06","close":76600.0},{"date":"2026-03-09","close":72700.0},{"date":"2026-03-10","close":74000.0},{"date":"2026-03-11","close":71300.0},{"date":"2026-03-12","close":70500.0},{"date":"2026-03-13","close":72800.0},{"date":"2026-03-16","close":71700.0},{"date":"2026-03-17","close":73300.0},{"date":"2026-03-18","close":75100.0},{"date":"2026-03-19","close":73800.0},{"date":"2026-03-20","close":76800.0},{"date":"2026-03-23","close":77300.0},{"date":"2026-03-24","close":80600.0},{"date":"2026-03-25","close":80300.0},{"date":"2026-03-26","close":77800.0},{"date":"2026-03-27","close":84600.0},{"date":"2026-03-30","close":80800.0},{"date":"2026-03-31","close":79700.0},{"date":"2026-04-01","close":80700.0},{"date":"2026-04-02","close":77800.0},{"date":"2026-04-03","close":76700.0},{"date":"2026-04-06","close":74400.0},{"date":"2026-04-07","close":72700.0},{"date":"2026-04-08","close":75200.0},{"date":"2026-04-09","close":78200.0},{"date":"2026-04-10","close":79300.0},{"date":"2026-04-13","close":84600.0},{"date":"2026-04-14","close":82800.0},{"date":"2026-04-15","close":84300.0},{"date":"2026-04-16","close":84200.0},{"date":"2026-04-17","close":84900.0},{"date":"2026-04-20","close":85300.0},{"date":"2026-04-21","close":84900.0},{"date":"2026-04-22","close":85500.0},{"date":"2026-04-23","close":84900.0},{"date":"2026-04-24","close":86000.0},{"date":"2026-04-27","close":86800.0},{"date":"2026-04-28","close":85300.0},{"date":"2026-04-29","close":84300.0},{"date":"2026-04-30","close":81000.0},{"date":"2026-05-04","close":79400.0},{"date":"2026-05-06","close":76900.0},{"date":"2026-05-07","close":76600.0},{"date":"2026-05-08","close":76800.0},{"date":"2026-05-11","close":85500.0},{"date":"2026-05-12","close":91200.0},{"date":"2026-05-13","close":85900.0},{"date":"2026-05-14","close":86700.0},{"date":"2026-05-15","close":85300.0},{"date":"2026-05-18","close":78500.0},{"date":"2026-05-19","close":75100.0},{"date":"2026-05-20","close":72600.0},{"date":"2026-05-21","close":72800.0},{"date":"2026-05-22","close":75300.0},{"date":"2026-05-26","close":74500.0},{"date":"2026-05-27","close":68700.0},{"date":"2026-05-28","close":70600.0},{"date":"2026-05-29","close":71400.0},{"date":"2026-06-01","close":71700.0},{"date":"2026-06-02","close":70100.0},{"date":"2026-06-04","close":72200.0},{"date":"2026-06-05","close":70200.0},{"date":"2026-06-08","close":67100.0},{"date":"2026-06-09","close":69200.0},{"date":"2026-06-10","close":70000.0},{"date":"2026-06-11","close":70400.0},{"date":"2026-06-12","close":68800.0},{"date":"2026-06-15","close":70800.0},{"date":"2026-06-16","close":67800.0},{"date":"2026-06-17","close":70100.0},{"date":"2026-06-18","close":69000.0},{"date":"2026-06-19","close":64700.0},{"date":"2026-06-22","close":66400.0},{"date":"2026-06-23","close":65200.0},{"date":"2026-06-24","close":66700.0},{"date":"2026-06-25","close":63900.0},{"date":"2026-06-26","close":66100.0},{"date":"2026-06-29","close":71100.0},{"date":"2026-06-30","close":69000.0},{"date":"2026-07-01","close":80600.0},{"date":"2026-07-02","close":84300.0},{"date":"2026-07-03","close":82200.0},{"date":"2026-07-06","close":82600.0},{"date":"2026-07-07","close":84400.0},{"date":"2026-07-08","close":80400.0},{"date":"2026-07-09","close":85500.0},{"date":"2026-07-10","close":83000.0},{"date":"2026-07-13","close":88700.0},{"date":"2026-07-14","close":82100.0},{"date":"2026-07-15","close":82100.0},{"date":"2026-07-16","close":84800.0},{"date":"2026-07-20","close":77500.0},{"date":"2026-07-21","close":81000.0},{"date":"2026-07-22","close":76400.0},{"date":"2026-07-23","close":83400.0},{"date":"2026-07-24","close":80700.0},{"date":"2026-07-27","close":86500.0},{"date":"2026-07-28","close":83200.0},{"date":"2026-07-29","close":82400.0},{"date":"2026-07-30","close":80000.0},{"date":"2026-07-31","close":78800.0},{"date":"2026-08-03","close":79400.0},{"date":"2026-08-04","close":86000.0},{"date":"2026-08-05","close":86600.0},{"date":"2026-08-06","close":95900.0},{"date":"2026-08-07","close":95900.0},{"date":"2026-08-10","close":95000.0},{"date":"2026-08-11","close":109400.0},{"date":"2026-08-12","close":123400.0},{"date":"2026-08-13","close":124500.0},{"date":"2026-08-14","close":127200.0},{"date":"2026-08-18","close":122900.0},{"date":"2026-08-19","close":123600.0},{"date":"2026-08-20","close":137200.0},{"date":"2026-08-21","close":137300.0},{"date":"2026-08-24","close":140000.0},{"date":"2026-08-25","close":139500.0},{"date":"2026-08-26","close":138700.0},{"date":"2026-08-27","close":139000.0},{"date":"2026-08-28","close":153900.0},{"date":"2026-08-31","close":149800.0},{"date":"2026-09-01","close":141200.0},{"date":"2026-09-02","close":139400.0},{"date":"2026-09-03","close":134200.0},{"date":"2026-09-04","close":134500.0},{"date":"2026-09-07","close":129100.0},{"date":"2026-09-08","close":126100.0},{"date":"2026-09-09","close":123600.0},{"date":"2026-09-10","close":120900.0},{"date":"2026-09-11","close":125700.0},{"date":"2026-09-14","close":129900.0},{"date":"2026-09-15","close":126600.0},{"date":"2026-09-16","close":136600.0},{"date":"2026-09-17","close":132600.0},{"date":"2026-09-18","close":132100.0},{"date":"2026-09-21","close":130400.0},{"date":"2026-09-22","close":127500.0},{"date":"2026-09-23","close":127100.0},{"date":"2026-09-28","close":125000.0},{"date":"2026-09-29","close":130800.0},{"date":"2026-09-30","close":114100.0},{"date":"2026-10-01","close":115800.0},{"date":"2026-10-02","close":110700.0},{"date":"2026-10-06","close":110000.0},{"date":"2026-10-07","close":117000.0},{"date":"2026-10-08","close":112100.0},{"date":"2026-10-12","close":109800.0},{"date":"2026-10-13","close":103900.0},{"date":"2026-10-14","close":105200.0},{"date":"2026-10-15","close":102800.0},{"date":"2026-10-16","close":114900.0},{"date":"2026-10-19","close":111200.0},{"date":"2026-10-20","close":106800.0},{"date":"2026-10-21","close":106900.0},{"date":"2026-10-22","close":104300.0},{"date":"2026-10-23","close":105000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-991.0,"foreign_net":17308.0,"institution_net":-16317.0},{"date":"2026-10-21","retail_net":669.0,"foreign_net":-6203.0,"institution_net":5534.0},{"date":"2026-10-20","retail_net":187.0,"foreign_net":586.0,"institution_net":-773.0},{"date":"2026-10-19","retail_net":-213.0,"foreign_net":-13736.0,"institution_net":13949.0},{"date":"2026-10-16","retail_net":-11311.0,"foreign_net":-38068.0,"institution_net":49379.0},{"date":"2026-10-15","retail_net":-9809.0,"foreign_net":-6583.0,"institution_net":16392.0},{"date":"2026-10-14","retail_net":-1546.0,"foreign_net":40921.0,"institution_net":-39375.0},{"date":"2026-10-13","retail_net":10274.0,"foreign_net":23083.0,"institution_net":-33357.0},{"date":"2026-10-12","retail_net":397.0,"foreign_net":-900.0,"institution_net":503.0},{"date":"2026-10-08","retail_net":2113.0,"foreign_net":-14526.0,"institution_net":12413.0},{"date":"2026-10-07","retail_net":-24510.0,"foreign_net":-43153.0,"institution_net":67663.0},{"date":"2026-10-06","retail_net":3871.0,"foreign_net":7848.0,"institution_net":-11719.0},{"date":"2026-10-02","retail_net":13715.0,"foreign_net":12008.0,"institution_net":-25723.0},{"date":"2026-10-01","retail_net":-23900.0,"foreign_net":-19169.0,"institution_net":43069.0},{"date":"2026-09-30","retail_net":56855.0,"foreign_net":19376.0,"institution_net":-76231.0},{"date":"2026-09-29","retail_net":1200.0,"foreign_net":-4306.0,"institution_net":3106.0},{"date":"2026-09-28","retail_net":-1909.0,"foreign_net":43334.0,"institution_net":-41425.0},{"date":"2026-09-23","retail_net":-21.0,"foreign_net":18270.0,"institution_net":-18249.0},{"date":"2026-09-22","retail_net":-7973.0,"foreign_net":33709.0,"institution_net":-25736.0},{"date":"2026-09-21","retail_net":-9406.0,"foreign_net":9012.0,"institution_net":394.0},{"date":"2026-09-18","retail_net":-6511.0,"foreign_net":-255.0,"institution_net":6766.0},{"date":"2026-09-17","retail_net":22515.0,"foreign_net":-51197.0,"institution_net":28682.0},{"date":"2026-09-16","retail_net":-14356.0,"foreign_net":-26397.0,"institution_net":40753.0},{"date":"2026-09-15","retail_net":-6110.0,"foreign_net":-22558.0,"institution_net":28668.0},{"date":"2026-09-14","retail_net":5130.0,"foreign_net":-101435.0,"institution_net":96305.0},{"date":"2026-09-11","retail_net":-14345.0,"foreign_net":-78861.0,"institution_net":93206.0},{"date":"2026-09-10","retail_net":17426.0,"foreign_net":67319.0,"institution_net":-84745.0},{"date":"2026-09-09","retail_net":16588.0,"foreign_net":15463.0,"institution_net":-32051.0},{"date":"2026-09-08","retail_net":-12312.0,"foreign_net":16657.0,"institution_net":-4345.0},{"date":"2026-09-07","retail_net":-2699.0,"foreign_net":55782.0,"institution_net":-53083.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-991.0,"foreign_net":17308.0,"institution_net":-16317.0},"d3":{"retail_net":-135.0,"foreign_net":11691.0,"institution_net":-11556.0},"d7":{"retail_net":-23014.0,"foreign_net":-5775.0,"institution_net":28789.0},"d14":{"retail_net":-41054.0,"foreign_net":-40584.0,"institution_net":81638.0},"d30":{"retail_net":3018.0,"foreign_net":-46671.0,"institution_net":43653.0}},"analysis":"최근 5일 외국인 순매수 -4.01만, 기관 순매수 5.18만. 30일 누적: 외국인 -4.67만, 기관 4.37만.","foreign_flow":-40113.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":51772.0},"insider_trades":[],"price_analysis":{"current":105600.0,"low_30d":101000.0,"support":104690.0,"high_30d":137900.0,"change_1d":1.2,"change_7d":-6.2,"change_30d":-17.3,"resistance":134210.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.63,"per":19.15,"quarter":"2024-Q2"},{"pbr":2.82,"per":22.34,"quarter":"2024-Q3"},{"pbr":1.55,"per":10.94,"quarter":"2024-Q4"},{"pbr":1.36,"per":9.6,"quarter":"2025-Q1"},{"pbr":1.78,"per":14.21,"quarter":"2025-Q2"},{"pbr":1.99,"per":13.26,"quarter":"2025-Q3"},{"pbr":1.72,"per":12.3,"quarter":"2025-Q4"},{"pbr":2.22,"per":12.47,"quarter":"2026-Q1"},{"pbr":1.79,"per":9.48,"quarter":"2026-Q2"},{"pbr":3.37,"per":14.51,"quarter":"현재"}],"timeline":[{"close":83861.3672,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":91106.1953,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":54985.2148,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45241.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":59658.4609,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":72783.3203,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":66600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":79700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":69000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.98,"pbr_5y_low":1.36,"per_5y_avg":13.75,"per_5y_low":9.48,"current_pbr":3.37,"current_per":14.51,"pbr_5y_high":2.82,"per_5y_high":22.34,"pbr_5y_median":1.79,"per_5y_median":12.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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 22% 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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 14.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.2,"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":23.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.07,"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":2.63,"per":19.15,"close":83861.3672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.82,"per":22.34,"close":91106.1953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":10.94,"close":54985.2148,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":9.6,"close":45241.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":14.21,"close":59658.4609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.99,"per":13.26,"close":72783.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.72,"per":12.3,"close":66600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":12.47,"close":79700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.79,"per":9.48,"close":69000.0,"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":"14.3배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"6.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1900.13,"pbr":null,"per":null,"roa":0.027622635176042742,"roe":0.06064710023454195,"revenue":226080046334.0,"market_cap":null,"net_income":20293382811.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23647439818734622,"total_assets":734664983325.0,"total_equity":334614231060.0,"profit_margin":0.08976193671253727,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32056578777.0,"operating_margin":0.14179304762544645},{"eps":1837.11,"pbr":3.61,"per":20.09,"roa":0.028974911839779023,"roe":0.06287723153680007,"revenue":185142797724.0,"market_cap":913100000000.0,"net_income":19620335955.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22331989878772543,"total_assets":677149116570.0,"total_equity":312041982057.0,"profit_margin":0.10597407080478952,"dividend_yield":0.43,"fiscal_quarter":"Q1","operating_income":21880306993.0,"operating_margin":0.11818070841523026},{"eps":1449.81,"pbr":null,"per":null,"roa":0.024506715604124877,"roe":0.0460509288071994,"revenue":178457968968.0,"market_cap":null,"net_income":15483952068.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23440355308818356,"total_assets":631824856424.0,"total_equity":336235391317.0,"profit_margin":0.08676525995191892,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21037230681.0,"operating_margin":0.1178833918297718},{"eps":2091.54,"pbr":null,"per":null,"roa":0.035769436564108484,"roe":0.07028696432938349,"revenue":182371114252.0,"market_cap":null,"net_income":22337659499.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2528307076815173,"total_assets":624490113479.0,"total_equity":317806576399.0,"profit_margin":0.12248463574189646,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27193065325.0,"operating_margin":0.1491084014951221},{"eps":1010.9,"pbr":null,"per":null,"roa":0.018610443283122075,"roe":0.037044164172570275,"revenue":161733978593.0,"market_cap":null,"net_income":10796450502.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2568453661771103,"total_assets":580128605093.0,"total_equity":291448079425.0,"profit_margin":0.06675437404015783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23016587256.0,"operating_margin":0.14231138970445248},{"eps":863.33,"pbr":null,"per":null,"roa":0.01712590259825635,"roe":0.03185849167030104,"revenue":118400000000.0,"market_cap":null,"net_income":9220403024.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24135502233952702,"total_assets":538389318233.0,"total_equity":289417437568.0,"profit_margin":0.0777027027027027,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12290023963.0,"operating_margin":0.10388513513513513},{"eps":1523.63,"pbr":null,"per":null,"roa":0.03141697618367812,"roe":0.052894440740121916,"revenue":128343391695.0,"market_cap":null,"net_income":16272407352.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23189661575820333,"total_assets":517949507835.0,"total_equity":307639274077.0,"profit_margin":0.12678804211961572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13331175358.0,"operating_margin":0.10387114741116317},{"eps":800.9,"pbr":null,"per":null,"roa":0.017890032665912006,"roe":0.030463275229821025,"revenue":126627253579.0,"market_cap":null,"net_income":8553643741.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23749273153301137,"total_assets":478123427762.0,"total_equity":280785426927.0,"profit_margin":0.06754978489416236,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15207289524.0,"operating_margin":0.12009491712234366},{"eps":1527.08,"pbr":null,"per":null,"roa":0.033468206467925116,"roe":0.058909858237252394,"revenue":143769968969.0,"market_cap":null,"net_income":16309165885.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2446233858517652,"total_assets":487303253033.0,"total_equity":276849518451.0,"profit_margin":0.11343930865364948,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18093595214.0,"operating_margin":0.12585100590723075},{"eps":1175.34,"pbr":null,"per":null,"roa":0.027445129875661067,"roe":0.04874077866836445,"revenue":125588030441.0,"market_cap":null,"net_income":12552677783.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2349054171914848,"total_assets":457373597424.0,"total_equity":257539541344.0,"profit_margin":0.09995122734962487,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13730406370.0,"operating_margin":0.10932894099689228},{"eps":575.07,"pbr":null,"per":null,"roa":0.014196343442199767,"roe":0.025361142873390648,"revenue":122736520197.0,"market_cap":null,"net_income":6141701416.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23403156307426495,"total_assets":432625587075.0,"total_equity":242169741587.0,"profit_margin":0.050039722538509114,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15035040393.0,"operating_margin":0.1224985063033219},{"eps":1101.74,"pbr":null,"per":null,"roa":0.027825394717405614,"roe":0.04905192102983766,"revenue":116399125357.0,"market_cap":null,"net_income":11766611338.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24168670119056176,"total_assets":422873114919.0,"total_equity":239880744545.0,"profit_margin":0.10108848586199777,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13700630563.0,"operating_margin":0.11770389615024777}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4379.23,"per":19.15,"date":"2024-06","close":83861.37,"source":"reported"},{"eps":4379.23,"per":18.06,"date":"2024-07","close":79097.64,"source":"reported"},{"eps":4379.23,"per":17.74,"date":"2024-08","close":77708.22,"source":"reported"},{"eps":4078.39,"per":22.34,"date":"2024-09","close":91106.2,"source":"reported"},{"eps":4078.39,"per":19.37,"date":"2024-10","close":78998.4,"source":"reported"},{"eps":4078.39,"per":12.24,"date":"2024-11","close":49919.84,"source":"reported"},{"eps":5026.95,"per":10.94,"date":"2024-12","close":54985.21,"source":"reported"},{"eps":5026.95,"per":10.23,"date":"2025-01","close":51405.71,"source":"reported"},{"eps":5026.95,"per":7.93,"date":"2025-02","close":39871.74,"source":"reported"},{"eps":4714.94,"per":9.6,"date":"2025-03","close":45241.0,"source":"reported"},{"eps":4714.94,"per":9.12,"date":"2025-04","close":43003.81,"source":"reported"},{"eps":4714.94,"per":10.61,"date":"2025-05","close":50013.68,"source":"reported"},{"eps":4198.76,"per":14.21,"date":"2025-06","close":59658.46,"source":"reported"},{"eps":4198.76,"per":15.98,"date":"2025-07","close":67115.77,"source":"reported"},{"eps":4198.76,"per":14.75,"date":"2025-08","close":61945.37,"source":"reported"},{"eps":5489.4,"per":13.26,"date":"2025-09","close":72783.32,"source":"reported"},{"eps":5489.4,"per":11.97,"date":"2025-10","close":65723.74,"source":"reported"},{"eps":5489.4,"per":13.68,"date":"2025-11","close":75070.23,"source":"reported"},{"eps":5415.58,"per":12.3,"date":"2025-12","close":66600.0,"source":"reported"},{"eps":5415.58,"per":17.8,"date":"2026-01","close":96400.0,"source":"reported"},{"eps":5415.58,"per":15.6,"date":"2026-02","close":84500.0,"source":"reported"},{"eps":6389.36,"per":12.47,"date":"2026-03","close":79700.0,"source":"reported"},{"eps":6389.36,"per":12.68,"date":"2026-04","close":81000.0,"source":"reported"},{"eps":6389.36,"per":11.17,"date":"2026-05","close":71400.0,"source":"reported"},{"eps":7278.59,"per":9.48,"date":"2026-06","close":69000.0,"source":"reported"},{"eps":7278.59,"per":10.83,"date":"2026-07","close":78800.0,"source":"reported"},{"eps":7278.59,"per":20.58,"date":"2026-08","close":149800.0,"source":"reported"},{"eps":7278.59,"per":15.68,"date":"2026-09","close":114100.0,"source":"reported"},{"eps":7278.59,"per":14.43,"date":"2026-10","close":105000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.94,"std":3.67,"count":29,"current":14.43,"lower_1sd":10.26,"upper_1sd":17.61},"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":"코스메카코리아","phase":"above-fold","symbol_resolved":true}