{"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":"2026-10-23T09:47:44.277413+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.8,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":-22.9,"direction":"higher_better","percentile":28}],"summary":"매출 +1.8%","percentile":40},"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":43.3,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.3,"direction":"higher_better","percentile":42}],"summary":"RSI 43","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":42.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":8.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.51,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.26,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 9.5x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"태광(023160)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6634.73억. 현재가 25,650원, 전일 대비 -3.2%, 30일 -4.3%. PER 4.9배 / ROE 9.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 13.97만, 기관 순매수 28.28만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.21%","value_pct":1.21},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":123.33768352901097,"grade":"D","trend":"하락","atr_14":1800.0,"rsi_14":43.265306122448976,"sma_20":26962.5,"sma_60":25130.833333333332,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(123.34)가 시그널선(249.20)을 하회합니다(데드크로스). SMA20 26962, SMA60 25131 — 혼조세입니다. 볼린저밴드 25186~28739 (현재 위치 13%).","bb_lower":25186.303220360987,"bb_upper":28738.696779639013,"macd_signal":249.204798876572},"change_pct":-3.4,"chart_data":[{"date":"2024-10-23","open":12466,"high":12611,"low":12418,"close":12447,"volume":90777,"rsi_14":38.34,"sma_20":13890.0,"sma_60":14494.17,"sma_120":13672.33},{"date":"2024-10-24","open":12332,"high":12553,"low":12149,"close":12418,"volume":165425,"rsi_14":38.1,"sma_20":13804.5,"sma_60":14439.17,"sma_120":13673.75},{"date":"2024-10-25","open":12418,"high":12514,"low":11908,"close":11946,"volume":187185,"rsi_14":33.71,"sma_20":13687.0,"sma_60":14390.5,"sma_120":13671.08},{"date":"2024-10-28","open":11908,"high":12033,"low":11744,"close":11927,"volume":161816,"rsi_14":32.77,"sma_20":13579.5,"sma_60":14343.17,"sma_120":13667.83},{"date":"2024-10-29","open":11975,"high":12033,"low":11802,"close":11975,"volume":130499,"rsi_14":33.52,"sma_20":13464.5,"sma_60":14268.5,"sma_120":13664.92},{"date":"2024-10-30","open":11975,"high":12023,"low":11841,"close":11841,"volume":87100,"rsi_14":26.32,"sma_20":13375.5,"sma_60":14192.67,"sma_120":13663.67},{"date":"2024-10-31","open":11764,"high":11956,"low":11436,"close":11879,"volume":177807,"rsi_14":29.19,"sma_20":13309.5,"sma_60":14115.0,"sma_120":13664.33},{"date":"2024-11-01","open":11841,"high":11975,"low":11677,"close":11869,"volume":176514,"rsi_14":21.84,"sma_20":13243.5,"sma_60":14049.0,"sma_120":13664.75},{"date":"2024-11-04","open":11869,"high":12120,"low":11744,"close":12072,"volume":124082,"rsi_14":22.64,"sma_20":13192.0,"sma_60":13979.83,"sma_120":13665.83},{"date":"2024-11-05","open":11946,"high":12389,"low":11946,"close":12254,"volume":135696,"rsi_14":30.6,"sma_20":13148.0,"sma_60":13909.83,"sma_120":13662.83},{"date":"2024-11-06","open":12283,"high":12861,"low":12004,"close":12842,"volume":304596,"rsi_14":36.07,"sma_20":13134.0,"sma_60":13892.5,"sma_120":13666.17},{"date":"2024-11-07","open":13236,"high":14055,"low":13169,"close":13583,"volume":1100611,"rsi_14":53.74,"sma_20":13143.5,"sma_60":13865.17,"sma_120":13676.33},{"date":"2024-11-08","open":13621,"high":13814,"low":13294,"close":13439,"volume":499229,"rsi_14":57.36,"sma_20":13157.5,"sma_60":13830.17,"sma_120":13680.67},{"date":"2024-11-11","open":13593,"high":14103,"low":13410,"close":13891,"volume":776313,"rsi_14":73.12,"sma_20":13180.0,"sma_60":13801.0,"sma_120":13691.17},{"date":"2024-11-12","open":13833,"high":14209,"low":13342,"close":13506,"volume":487983,"rsi_14":65.36,"sma_20":13173.5,"sma_60":13787.0,"sma_120":13700.58},{"date":"2024-11-13","open":13621,"high":13727,"low":12909,"close":13053,"volume":246142,"rsi_14":58.21,"sma_20":13160.5,"sma_60":13772.17,"sma_120":13710.83},{"date":"2024-11-14","open":13140,"high":13217,"low":12418,"close":12707,"volume":460688,"rsi_14":60.15,"sma_20":13111.0,"sma_60":13758.83,"sma_120":13717.33},{"date":"2024-11-15","open":12563,"high":12717,"low":12149,"close":12418,"volume":295417,"rsi_14":56.12,"sma_20":13063.5,"sma_60":13734.67,"sma_120":13721.67},{"date":"2024-11-18","open":12428,"high":13352,"low":12428,"close":13256,"volume":369193,"rsi_14":63.33,"sma_20":13078.0,"sma_60":13725.83,"sma_120":13735.58},{"date":"2024-11-19","open":13227,"high":13978,"low":13130,"close":13747,"volume":522641,"rsi_14":68.47,"sma_20":13144.5,"sma_60":13717.67,"sma_120":13751.25},{"date":"2024-11-20","open":13958,"high":14546,"low":13766,"close":14392,"volume":637469,"rsi_14":71.79,"sma_20":13245.5,"sma_60":13707.67,"sma_120":13772.75},{"date":"2024-11-21","open":14469,"high":14469,"low":13872,"close":14238,"volume":359195,"rsi_14":70.03,"sma_20":13340.0,"sma_60":13700.33,"sma_120":13796.0},{"date":"2024-11-22","open":14247,"high":15816,"low":14189,"close":15489,"volume":1622200,"rsi_14":74.55,"sma_20":13524.0,"sma_60":13726.83,"sma_120":13828.5},{"date":"2024-11-25","open":15730,"high":16798,"low":15537,"close":15884,"volume":1514298,"rsi_14":75.3,"sma_20":13729.5,"sma_60":13760.17,"sma_120":13867.33},{"date":"2024-11-26","open":16336,"high":16375,"low":15527,"close":16018,"volume":547184,"rsi_14":73.64,"sma_20":13939.5,"sma_60":13805.5,"sma_120":13908.5},{"date":"2024-11-27","open":15932,"high":16837,"low":15778,"close":16423,"volume":809653,"rsi_14":72.25,"sma_20":14177.5,"sma_60":13855.83,"sma_120":13953.83},{"date":"2024-11-28","open":16375,"high":16981,"low":16182,"close":16201,"volume":526665,"rsi_14":71.39,"sma_20":14402.0,"sma_60":13904.67,"sma_120":13984.17},{"date":"2024-11-29","open":16182,"high":16538,"low":16076,"close":16481,"volume":289598,"rsi_14":70.6,"sma_20":14641.5,"sma_60":13962.5,"sma_120":14021.75},{"date":"2024-12-02","open":16317,"high":16943,"low":15624,"close":16038,"volume":500757,"rsi_14":69.95,"sma_20":14847.5,"sma_60":13995.17,"sma_120":14054.92},{"date":"2024-12-03","open":15884,"high":16442,"low":15739,"close":16192,"volume":567384,"rsi_14":75.96,"sma_20":15052.0,"sma_60":14036.67,"sma_120":14092.92},{"date":"2024-12-04","open":15585,"high":15961,"low":14988,"close":15470,"volume":803884,"rsi_14":71.51,"sma_20":15188.5,"sma_60":14062.0,"sma_120":14125.17},{"date":"2024-12-05","open":15739,"high":15778,"low":15162,"close":15268,"volume":367276,"rsi_14":72.49,"sma_20":15276.0,"sma_60":14096.67,"sma_120":14159.83},{"date":"2024-12-06","open":15133,"high":15258,"low":14074,"close":15017,"volume":467865,"rsi_14":65.33,"sma_20":15358.0,"sma_60":14137.33,"sma_120":14192.08},{"date":"2024-12-09","open":14497,"high":14911,"low":14045,"close":14074,"volume":396839,"rsi_14":52.64,"sma_20":15367.5,"sma_60":14164.5,"sma_120":14216.67},{"date":"2024-12-10","open":14074,"high":14786,"low":14074,"close":14276,"volume":468383,"rsi_14":49.0,"sma_20":15407.5,"sma_60":14186.67,"sma_120":14239.92},{"date":"2024-12-11","open":14324,"high":15566,"low":14161,"close":15518,"volume":501831,"rsi_14":59.35,"sma_20":15535.5,"sma_60":14232.17,"sma_120":14275.17},{"date":"2024-12-12","open":15527,"high":15932,"low":15104,"close":15643,"volume":272021,"rsi_14":51.35,"sma_20":15688.0,"sma_60":14279.33,"sma_120":14313.17},{"date":"2024-12-13","open":15460,"high":16307,"low":15210,"close":15884,"volume":556996,"rsi_14":50.0,"sma_20":15868.0,"sma_60":14328.33,"sma_120":14346.5},{"date":"2024-12-16","open":15970,"high":16095,"low":15672,"close":15884,"volume":176111,"rsi_14":48.76,"sma_20":16004.5,"sma_60":14370.0,"sma_120":14372.33},{"date":"2024-12-17","open":15893,"high":16471,"low":15682,"close":15807,"volume":347449,"rsi_14":43.96,"sma_20":16111.5,"sma_60":14408.5,"sma_120":14394.58},{"date":"2024-12-18","open":15749,"high":16673,"low":15643,"close":15768,"volume":356051,"rsi_14":45.6,"sma_20":16183.0,"sma_60":14439.5,"sma_120":14419.0},{"date":"2024-12-19","open":15306,"high":17713,"low":15239,"close":17530,"volume":3420209,"rsi_14":58.2,"sma_20":16354.0,"sma_60":14499.5,"sma_120":14457.5},{"date":"2024-12-20","open":17520,"high":17568,"low":17087,"close":17212,"volume":714900,"rsi_14":59.36,"sma_20":16443.5,"sma_60":14551.5,"sma_120":14498.17},{"date":"2024-12-23","open":17453,"high":17838,"low":17135,"close":17482,"volume":706042,"rsi_14":60.09,"sma_20":16526.5,"sma_60":14611.83,"sma_120":14541.25},{"date":"2024-12-24","open":17597,"high":17953,"low":17222,"close":17222,"volume":546909,"rsi_14":64.77,"sma_20":16589.0,"sma_60":14664.33,"sma_120":14582.17},{"date":"2024-12-26","open":17559,"high":17732,"low":17193,"close":17347,"volume":483104,"rsi_14":67.76,"sma_20":16637.0,"sma_60":14730.0,"sma_120":14625.75},{"date":"2024-12-27","open":17513,"high":17513,"low":16917,"close":17142,"volume":365916,"rsi_14":65.61,"sma_20":16673.5,"sma_60":14795.0,"sma_120":14662.42},{"date":"2024-12-30","open":16956,"high":17493,"low":16888,"close":17240,"volume":199177,"rsi_14":78.15,"sma_20":16700.5,"sma_60":14861.83,"sma_120":14702.92},{"date":"2025-01-02","open":17396,"high":18714,"low":17318,"close":18089,"volume":708580,"rsi_14":80.53,"sma_20":16794.0,"sma_60":14944.5,"sma_120":14752.5},{"date":"2025-01-03","open":18206,"high":18255,"low":17122,"close":17200,"volume":589787,"rsi_14":63.2,"sma_20":16834.0,"sma_60":15011.33,"sma_120":14794.08},{"date":"2025-01-06","open":17171,"high":17386,"low":16693,"close":17279,"volume":362975,"rsi_14":62.88,"sma_20":16915.5,"sma_60":15079.33,"sma_120":14832.75},{"date":"2025-01-07","open":17298,"high":18128,"low":17191,"close":17698,"volume":670706,"rsi_14":64.03,"sma_20":17029.0,"sma_60":15149.5,"sma_120":14874.92},{"date":"2025-01-08","open":17767,"high":18030,"low":17464,"close":17630,"volume":263559,"rsi_14":63.27,"sma_20":17152.0,"sma_60":15222.5,"sma_120":14917.0},{"date":"2025-01-09","open":17689,"high":17786,"low":17259,"close":17776,"volume":228983,"rsi_14":65.04,"sma_20":17331.5,"sma_60":15293.0,"sma_120":14960.25},{"date":"2025-01-10","open":17806,"high":19475,"low":17562,"close":19211,"volume":1238400,"rsi_14":72.36,"sma_20":17574.0,"sma_60":15385.0,"sma_120":15012.5},{"date":"2025-01-13","open":19221,"high":20402,"low":18938,"close":19865,"volume":950880,"rsi_14":67.2,"sma_20":17785.5,"sma_60":15493.83,"sma_120":15070.67},{"date":"2025-01-14","open":19768,"high":21281,"low":19514,"close":19914,"volume":756820,"rsi_14":71.21,"sma_20":17993.0,"sma_60":15597.33,"sma_120":15119.58},{"date":"2025-01-15","open":19719,"high":20695,"low":19670,"close":20598,"volume":513462,"rsi_14":73.11,"sma_20":18223.0,"sma_60":15718.17,"sma_120":15163.17},{"date":"2025-01-16","open":20402,"high":20939,"low":19865,"close":20793,"volume":387260,"rsi_14":77.11,"sma_20":18463.0,"sma_60":15848.5,"sma_120":15210.58},{"date":"2025-01-17","open":20598,"high":22160,"low":20158,"close":20793,"volume":605675,"rsi_14":76.62,"sma_20":18707.0,"sma_60":15987.67,"sma_120":15264.92},{"date":"2025-01-20","open":21135,"high":21623,"low":20158,"close":20646,"volume":521614,"rsi_14":80.68,"sma_20":18945.5,"sma_60":16124.67,"sma_120":15309.42},{"date":"2025-01-21","open":20890,"high":23233,"low":20695,"close":22843,"volume":2107502,"rsi_14":85.88,"sma_20":19205.0,"sma_60":16299.67,"sma_120":15369.42},{"date":"2025-01-22","open":22843,"high":23673,"low":22599,"close":22940,"volume":728384,"rsi_14":84.37,"sma_20":19486.0,"sma_60":16484.5,"sma_120":15437.5},{"date":"2025-01-23","open":22648,"high":23038,"low":21525,"close":22306,"volume":638345,"rsi_14":87.52,"sma_20":19720.5,"sma_60":16658.83,"sma_120":15501.0},{"date":"2025-01-24","open":22208,"high":22696,"low":21720,"close":22111,"volume":404927,"rsi_14":84.91,"sma_20":19958.5,"sma_60":16829.0,"sma_120":15548.75},{"date":"2025-01-31","open":21769,"high":22550,"low":21476,"close":21671,"volume":299357,"rsi_14":78.62,"sma_20":20167.5,"sma_60":16994.0,"sma_120":15593.33},{"date":"2025-02-03","open":21330,"high":22257,"low":20939,"close":21818,"volume":474699,"rsi_14":79.83,"sma_20":20407.0,"sma_60":17160.83,"sma_120":15637.92},{"date":"2025-02-04","open":21818,"high":23233,"low":21525,"close":23185,"volume":524790,"rsi_14":82.82,"sma_20":20711.5,"sma_60":17351.17,"sma_120":15700.08},{"date":"2025-02-05","open":23331,"high":23380,"low":21574,"close":21818,"volume":521016,"rsi_14":65.95,"sma_20":20902.5,"sma_60":17514.67,"sma_120":15747.25},{"date":"2025-02-06","open":21769,"high":22306,"low":21232,"close":21379,"volume":412589,"rsi_14":59.51,"sma_20":21116.5,"sma_60":17667.5,"sma_120":15788.67},{"date":"2025-02-07","open":21379,"high":21379,"low":20256,"close":20793,"volume":503751,"rsi_14":55.17,"sma_20":21296.5,"sma_60":17800.17,"sma_120":15846.33},{"date":"2025-02-10","open":20402,"high":21623,"low":19524,"close":20061,"volume":647439,"rsi_14":46.86,"sma_20":21417.5,"sma_60":17907.5,"sma_120":15886.33},{"date":"2025-02-11","open":20207,"high":20744,"low":20110,"close":20549,"volume":385706,"rsi_14":48.62,"sma_20":21567.0,"sma_60":18025.67,"sma_120":15927.92},{"date":"2025-02-12","open":20695,"high":21379,"low":20598,"close":21232,"volume":379645,"rsi_14":52.31,"sma_20":21744.0,"sma_60":18147.67,"sma_120":15974.33},{"date":"2025-02-13","open":21476,"high":21818,"low":20890,"close":21330,"volume":344117,"rsi_14":53.61,"sma_20":21852.5,"sma_60":18278.0,"sma_120":16032.5},{"date":"2025-02-14","open":21623,"high":21623,"low":19963,"close":20256,"volume":513229,"rsi_14":34.5,"sma_20":21872.5,"sma_60":18397.83,"sma_120":16085.0},{"date":"2025-02-17","open":20256,"high":22355,"low":20158,"close":21915,"volume":795487,"rsi_14":44.83,"sma_20":21975.0,"sma_60":18552.0,"sma_120":16155.42},{"date":"2025-02-18","open":22160,"high":22404,"low":21574,"close":22257,"volume":313491,"rsi_14":49.75,"sma_20":22060.0,"sma_60":18717.0,"sma_120":16225.83},{"date":"2025-02-19","open":22696,"high":22892,"low":21818,"close":22208,"volume":410524,"rsi_14":50.52,"sma_20":22132.5,"sma_60":18866.67,"sma_120":16296.25},{"date":"2025-02-20","open":22208,"high":22257,"low":20695,"close":20890,"volume":647579,"rsi_14":46.23,"sma_20":22137.5,"sma_60":18985.33,"sma_120":16351.5},{"date":"2025-02-21","open":20451,"high":21476,"low":20305,"close":21427,"volume":300433,"rsi_14":48.18,"sma_20":22177.5,"sma_60":19102.0,"sma_120":16404.83},{"date":"2025-02-24","open":21232,"high":21720,"low":20695,"close":21427,"volume":346984,"rsi_14":40.62,"sma_20":22105.0,"sma_60":19221.33,"sma_120":16460.83},{"date":"2025-02-25","open":21379,"high":22940,"low":21183,"close":21818,"volume":783665,"rsi_14":50.0,"sma_20":22047.5,"sma_60":19325.67,"sma_120":16526.25},{"date":"2025-02-26","open":22111,"high":23575,"low":21135,"close":22306,"volume":1379635,"rsi_14":55.49,"sma_20":22047.5,"sma_60":19431.5,"sma_120":16595.83},{"date":"2025-02-27","open":22404,"high":24746,"low":22111,"close":22892,"volume":2021809,"rsi_14":62.43,"sma_20":22087.5,"sma_60":19545.0,"sma_120":16675.25},{"date":"2025-02-28","open":22501,"high":23575,"low":22208,"close":23233,"volume":720204,"rsi_14":69.7,"sma_20":22167.5,"sma_60":19657.33,"sma_120":16756.58},{"date":"2025-03-04","open":24210,"high":26357,"low":23624,"close":24454,"volume":2283759,"rsi_14":72.22,"sma_20":22302.5,"sma_60":19794.33,"sma_120":16849.5},{"date":"2025-03-05","open":24502,"high":25137,"low":23380,"close":24649,"volume":1392674,"rsi_14":70.59,"sma_20":22377.5,"sma_60":19929.83,"sma_120":16946.17},{"date":"2025-03-06","open":25088,"high":25088,"low":23477,"close":23477,"volume":589984,"rsi_14":61.46,"sma_20":22462.5,"sma_60":20053.0,"sma_120":17024.08},{"date":"2025-03-07","open":23233,"high":24405,"low":22794,"close":23917,"volume":413465,"rsi_14":70.95,"sma_20":22592.5,"sma_60":20181.0,"sma_120":17108.83},{"date":"2025-03-10","open":23721,"high":24161,"low":22257,"close":23526,"volume":536837,"rsi_14":60.78,"sma_20":22732.5,"sma_60":20314.83,"sma_120":17188.42},{"date":"2025-03-11","open":22501,"high":23917,"low":22208,"close":23526,"volume":705346,"rsi_14":58.9,"sma_20":22910.0,"sma_60":20452.17,"sma_120":17274.42},{"date":"2025-03-12","open":23917,"high":25235,"low":23380,"close":23917,"volume":709159,"rsi_14":61.44,"sma_20":23082.5,"sma_60":20600.5,"sma_120":17368.92},{"date":"2025-03-13","open":23721,"high":24210,"low":22696,"close":22989,"volume":529677,"rsi_14":64.83,"sma_20":23172.5,"sma_60":20749.33,"sma_120":17456.92},{"date":"2025-03-14","open":23087,"high":23917,"low":23087,"close":23526,"volume":322685,"rsi_14":64.83,"sma_20":23285.0,"sma_60":20903.83,"sma_120":17545.25},{"date":"2025-03-17","open":23624,"high":24063,"low":22989,"close":23575,"volume":248910,"rsi_14":65.07,"sma_20":23455.0,"sma_60":21037.67,"sma_120":17634.92},{"date":"2025-03-18","open":23575,"high":24454,"low":23429,"close":24356,"volume":438446,"rsi_14":66.88,"sma_20":23580.0,"sma_60":21182.67,"sma_120":17731.0},{"date":"2025-03-19","open":24405,"high":24698,"low":23673,"close":23965,"volume":256148,"rsi_14":61.18,"sma_20":23667.5,"sma_60":21316.83,"sma_120":17822.58},{"date":"2025-03-20","open":24112,"high":24210,"low":21769,"close":21769,"volume":634268,"rsi_14":43.78,"sma_20":23645.0,"sma_60":21413.5,"sma_120":17891.75},{"date":"2025-03-21","open":21427,"high":22355,"low":21135,"close":22062,"volume":452337,"rsi_14":43.48,"sma_20":23705.0,"sma_60":21516.5,"sma_120":17962.5},{"date":"2025-03-24","open":22062,"high":22062,"low":21183,"close":21476,"volume":339790,"rsi_14":32.16,"sma_20":23707.5,"sma_60":21610.17,"sma_120":18024.83},{"date":"2025-03-25","open":21379,"high":21574,"low":19865,"close":20110,"volume":755943,"rsi_14":26.15,"sma_20":23640.0,"sma_60":21650.0,"sma_120":18074.75},{"date":"2025-03-26","open":20012,"high":20598,"low":19670,"close":20500,"volume":317238,"rsi_14":32.96,"sma_20":23572.5,"sma_60":21702.0,"sma_120":18126.75},{"date":"2025-03-27","open":20549,"high":20646,"low":19329,"close":19377,"volume":423906,"rsi_14":25.91,"sma_20":23422.5,"sma_60":21730.17,"sma_120":18171.0},{"date":"2025-03-28","open":19377,"high":19524,"low":18567,"close":19290,"volume":470034,"rsi_14":26.77,"sma_20":23238.0,"sma_60":21761.33,"sma_120":18212.83},{"date":"2025-03-31","open":18850,"high":20549,"low":18850,"close":20158,"volume":422042,"rsi_14":33.14,"sma_20":23080.5,"sma_60":21805.17,"sma_120":18267.58},{"date":"2025-04-01","open":20793,"high":21086,"low":20110,"close":20451,"volume":285163,"rsi_14":32.48,"sma_20":22875.5,"sma_60":21861.67,"sma_120":18328.33},{"date":"2025-04-02","open":20890,"high":21720,"low":20207,"close":21183,"volume":384636,"rsi_14":40.68,"sma_20":22698.0,"sma_60":21929.0,"sma_120":18395.42},{"date":"2025-04-03","open":20500,"high":21281,"low":20402,"close":21037,"volume":215180,"rsi_14":36.62,"sma_20":22573.0,"sma_60":21979.33,"sma_120":18461.92},{"date":"2025-04-04","open":20695,"high":21525,"low":20158,"close":20695,"volume":194018,"rsi_14":34.99,"sma_20":22408.0,"sma_60":22039.0,"sma_120":18525.17},{"date":"2025-04-07","open":19465,"high":19719,"low":19055,"close":19055,"volume":223053,"rsi_14":24.65,"sma_20":22179.0,"sma_60":22069.33,"sma_120":18574.33},{"date":"2025-04-08","open":19963,"high":20207,"low":19348,"close":20061,"volume":197248,"rsi_14":32.36,"sma_20":22001.5,"sma_60":22109.67,"sma_120":18629.58},{"date":"2025-04-09","open":20988,"high":20988,"low":19768,"close":20012,"volume":301167,"rsi_14":40.15,"sma_20":21801.5,"sma_60":22150.33,"sma_120":18686.42},{"date":"2025-04-10","open":21183,"high":21671,"low":20744,"close":21574,"volume":321169,"rsi_14":47.61,"sma_20":21729.0,"sma_60":22215.17,"sma_120":18754.08},{"date":"2025-04-11","open":21867,"high":22501,"low":21574,"close":21964,"volume":299305,"rsi_14":52.44,"sma_20":21649.0,"sma_60":22262.17,"sma_120":18823.58},{"date":"2025-04-14","open":22550,"high":22550,"low":21769,"close":22257,"volume":148987,"rsi_14":62.04,"sma_20":21581.5,"sma_60":22303.0,"sma_120":18898.42},{"date":"2025-04-15","open":22501,"high":23136,"low":22111,"close":22989,"volume":297647,"rsi_14":63.44,"sma_20":21511.5,"sma_60":22355.5,"sma_120":18976.42},{"date":"2025-04-16","open":22989,"high":22989,"low":20939,"close":21281,"volume":539354,"rsi_14":59.66,"sma_20":21374.0,"sma_60":22367.17,"sma_120":19042.67},{"date":"2025-04-17","open":21281,"high":22160,"low":21232,"close":22013,"volume":220830,"rsi_14":62.98,"sma_20":21386.5,"sma_60":22388.0,"sma_120":19118.25},{"date":"2025-04-18","open":22062,"high":22160,"low":20890,"close":21281,"volume":252933,"rsi_14":55.42,"sma_20":21346.5,"sma_60":22396.33,"sma_120":19192.0},{"date":"2025-04-21","open":21232,"high":21379,"low":19719,"close":19914,"volume":448076,"rsi_14":47.65,"sma_20":21266.5,"sma_60":22383.83,"sma_120":19254.25},{"date":"2025-04-22","open":19573,"high":20549,"low":19573,"close":20500,"volume":221975,"rsi_14":46.97,"sma_20":21286.5,"sma_60":22343.83,"sma_120":19321.75},{"date":"2025-04-23","open":20744,"high":20793,"low":20305,"close":20646,"volume":194789,"rsi_14":48.27,"sma_20":21294.0,"sma_60":22304.67,"sma_120":19394.58},{"date":"2025-04-24","open":20598,"high":21135,"low":20402,"close":21086,"volume":313639,"rsi_14":51.72,"sma_20":21381.5,"sma_60":22283.83,"sma_120":19471.33},{"date":"2025-04-25","open":21427,"high":22013,"low":21086,"close":21183,"volume":394463,"rsi_14":60.81,"sma_20":21478.5,"sma_60":22268.0,"sma_120":19548.5},{"date":"2025-04-28","open":21427,"high":21427,"low":20158,"close":20451,"volume":296583,"rsi_14":52.04,"sma_20":21493.5,"sma_60":22247.17,"sma_120":19620.58},{"date":"2025-04-29","open":20451,"high":21281,"low":19768,"close":21135,"volume":260311,"rsi_14":55.5,"sma_20":21528.5,"sma_60":22235.5,"sma_120":19698.17},{"date":"2025-04-30","open":21086,"high":21135,"low":20207,"close":20549,"volume":257552,"rsi_14":44.44,"sma_20":21496.0,"sma_60":22190.5,"sma_120":19770.83},{"date":"2025-05-02","open":20695,"high":20890,"low":20500,"close":20500,"volume":90711,"rsi_14":41.76,"sma_20":21468.5,"sma_60":22168.0,"sma_120":19841.33},{"date":"2025-05-07","open":20500,"high":21232,"low":20500,"close":21037,"volume":125456,"rsi_14":43.32,"sma_20":21486.0,"sma_60":22162.17,"sma_120":19914.83},{"date":"2025-05-08","open":21330,"high":21330,"low":20598,"close":20793,"volume":166597,"rsi_14":37.29,"sma_20":21575.0,"sma_60":22162.17,"sma_120":19981.17},{"date":"2025-05-09","open":20890,"high":21574,"low":19914,"close":20110,"volume":419866,"rsi_14":42.31,"sma_20":21577.5,"sma_60":22163.0,"sma_120":20035.25},{"date":"2025-05-12","open":19573,"high":19670,"low":17435,"close":17571,"volume":1240424,"rsi_14":26.42,"sma_20":21452.5,"sma_60":22112.17,"sma_120":20068.92},{"date":"2025-05-13","open":17571,"high":17718,"low":17308,"close":17718,"volume":402238,"rsi_14":29.83,"sma_20":21255.0,"sma_60":22052.17,"sma_120":20099.92},{"date":"2025-05-14","open":17815,"high":18343,"low":17659,"close":18225,"volume":307271,"rsi_14":39.41,"sma_20":21063.5,"sma_60":21999.17,"sma_120":20138.58},{"date":"2025-05-15","open":18352,"high":18372,"low":17845,"close":18040,"volume":193525,"rsi_14":33.76,"sma_20":20847.5,"sma_60":21961.33,"sma_120":20179.58},{"date":"2025-05-16","open":18030,"high":18538,"low":17825,"close":18245,"volume":247724,"rsi_14":34.27,"sma_20":20604.5,"sma_60":21898.67,"sma_120":20225.33},{"date":"2025-05-19","open":18245,"high":18265,"low":17513,"close":17679,"volume":170118,"rsi_14":28.05,"sma_20":20420.0,"sma_60":21820.5,"sma_120":20268.75},{"date":"2025-05-20","open":17776,"high":18030,"low":17279,"close":17962,"volume":146617,"rsi_14":29.73,"sma_20":20212.5,"sma_60":21748.0,"sma_120":20307.33},{"date":"2025-05-21","open":18001,"high":18743,"low":17991,"close":18548,"volume":231618,"rsi_14":37.8,"sma_20":20072.5,"sma_60":21708.0,"sma_120":20346.67},{"date":"2025-05-22","open":18440,"high":18528,"low":17698,"close":17776,"volume":211419,"rsi_14":28.71,"sma_20":19963.0,"sma_60":21645.67,"sma_120":20373.83},{"date":"2025-05-23","open":17815,"high":19036,"low":17542,"close":18792,"volume":334365,"rsi_14":39.44,"sma_20":19875.5,"sma_60":21600.67,"sma_120":20411.0},{"date":"2025-05-26","open":18792,"high":19211,"low":18577,"close":18997,"volume":210309,"rsi_14":41.13,"sma_20":19791.0,"sma_60":21552.5,"sma_120":20439.08},{"date":"2025-05-27","open":19036,"high":19368,"low":18596,"close":19260,"volume":242084,"rsi_14":39.17,"sma_20":19697.5,"sma_60":21500.5,"sma_120":20466.0},{"date":"2025-05-28","open":19426,"high":19465,"low":18069,"close":18255,"volume":304266,"rsi_14":35.84,"sma_20":19547.5,"sma_60":21421.33,"sma_120":20483.17},{"date":"2025-05-29","open":18372,"high":18538,"low":17913,"close":18089,"volume":284960,"rsi_14":38.03,"sma_20":19426.5,"sma_60":21333.5,"sma_120":20495.42},{"date":"2025-05-30","open":18079,"high":18186,"low":17845,"close":18177,"volume":178782,"rsi_14":55.05,"sma_20":19275.0,"sma_60":21226.33,"sma_120":20510.33},{"date":"2025-06-02","open":18069,"high":18645,"low":17972,"close":18430,"volume":130739,"rsi_14":55.84,"sma_20":19166.5,"sma_60":21120.17,"sma_120":20525.0},{"date":"2025-06-04","open":18567,"high":18694,"low":17962,"close":18596,"volume":211649,"rsi_14":53.22,"sma_20":19069.0,"sma_60":21036.83,"sma_120":20544.92},{"date":"2025-06-05","open":18909,"high":21379,"low":18909,"close":21135,"volume":1497852,"rsi_14":69.07,"sma_20":19074.0,"sma_60":20989.33,"sma_120":20585.17},{"date":"2025-06-09","open":21867,"high":21867,"low":20451,"close":20842,"volume":554064,"rsi_14":65.83,"sma_20":19076.5,"sma_60":20943.5,"sma_120":20629.17},{"date":"2025-06-10","open":20744,"high":20939,"low":20305,"close":20890,"volume":439936,"rsi_14":70.9,"sma_20":19116.5,"sma_60":20898.5,"sma_120":20675.33},{"date":"2025-06-11","open":21086,"high":21476,"low":20549,"close":21379,"volume":374668,"rsi_14":71.66,"sma_20":19311.5,"sma_60":20855.17,"sma_120":20727.83},{"date":"2025-06-12","open":22404,"high":23087,"low":21915,"close":22062,"volume":744275,"rsi_14":72.0,"sma_20":19534.0,"sma_60":20839.33,"sma_120":20794.33},{"date":"2025-06-13","open":22355,"high":22794,"low":21330,"close":21818,"volume":715392,"rsi_14":77.09,"sma_20":19718.0,"sma_60":20810.17,"sma_120":20857.0},{"date":"2025-06-16","open":21574,"high":22355,"low":21330,"close":22306,"volume":240079,"rsi_14":75.35,"sma_20":19936.5,"sma_60":20788.5,"sma_120":20913.08},{"date":"2025-06-17","open":22599,"high":22696,"low":20793,"close":21379,"volume":321207,"rsi_14":65.56,"sma_20":20097.0,"sma_60":20737.67,"sma_120":20960.17},{"date":"2025-06-18","open":21427,"high":22062,"low":20939,"close":21183,"volume":292448,"rsi_14":62.68,"sma_20":20276.5,"sma_60":20690.17,"sma_120":21003.5},{"date":"2025-06-19","open":21232,"high":21232,"low":20305,"close":21135,"volume":185025,"rsi_14":71.72,"sma_20":20439.0,"sma_60":20679.33,"sma_120":21046.42},{"date":"2025-06-20","open":21037,"high":21086,"low":20500,"close":20695,"volume":243164,"rsi_14":68.88,"sma_20":20549.0,"sma_60":20656.0,"sma_120":21086.25},{"date":"2025-06-23","open":20256,"high":20646,"low":20110,"close":20451,"volume":187759,"rsi_14":66.11,"sma_20":20686.0,"sma_60":20638.5,"sma_120":21124.33},{"date":"2025-06-24","open":20695,"high":20842,"low":20158,"close":20598,"volume":250084,"rsi_14":65.59,"sma_20":20778.5,"sma_60":20646.83,"sma_120":21148.42},{"date":"2025-06-25","open":20695,"high":20793,"low":19621,"close":19719,"volume":375265,"rsi_14":57.32,"sma_20":20815.5,"sma_60":20633.5,"sma_120":21167.75},{"date":"2025-06-26","open":19768,"high":19865,"low":18967,"close":19426,"volume":251838,"rsi_14":34.23,"sma_20":20824.0,"sma_60":20634.33,"sma_120":21182.25},{"date":"2025-06-27","open":19670,"high":19817,"low":18997,"close":19006,"volume":114330,"rsi_14":33.45,"sma_20":20862.5,"sma_60":20629.5,"sma_120":21195.42},{"date":"2025-06-30","open":19094,"high":21037,"low":19094,"close":20598,"volume":542733,"rsi_14":47.93,"sma_20":20991.0,"sma_60":20637.0,"sma_120":21221.08},{"date":"2025-07-01","open":20598,"high":20744,"low":20061,"close":20598,"volume":190380,"rsi_14":44.08,"sma_20":21115.0,"sma_60":20639.5,"sma_120":21250.58},{"date":"2025-07-02","open":20500,"high":20500,"low":18753,"close":19114,"volume":565009,"rsi_14":30.08,"sma_20":21150.0,"sma_60":20604.17,"sma_120":21266.58},{"date":"2025-07-03","open":19124,"high":19407,"low":18958,"close":19231,"volume":198376,"rsi_14":32.21,"sma_20":21182.5,"sma_60":20573.33,"sma_120":21276.33},{"date":"2025-07-04","open":19250,"high":19387,"low":18499,"close":18557,"volume":193197,"rsi_14":24.87,"sma_20":21050.5,"sma_60":20536.83,"sma_120":21287.92},{"date":"2025-07-07","open":18352,"high":18987,"low":18216,"close":18577,"volume":120508,"rsi_14":28.61,"sma_20":20934.5,"sma_60":20528.67,"sma_120":21299.0},{"date":"2025-07-08","open":18665,"high":19036,"low":18587,"close":18987,"volume":111506,"rsi_14":33.77,"sma_20":20837.0,"sma_60":20510.33,"sma_120":21310.0},{"date":"2025-07-09","open":19143,"high":19963,"low":18665,"close":19719,"volume":275445,"rsi_14":40.5,"sma_20":20752.0,"sma_60":20505.33,"sma_120":21327.83},{"date":"2025-07-10","open":19621,"high":19865,"low":19241,"close":19514,"volume":197906,"rsi_14":41.81,"sma_20":20621.5,"sma_60":20470.17,"sma_120":21342.67},{"date":"2025-07-11","open":19524,"high":19621,"low":18811,"close":18831,"volume":177540,"rsi_14":39.41,"sma_20":20468.5,"sma_60":20416.67,"sma_120":21339.42},{"date":"2025-07-14","open":18811,"high":18987,"low":18538,"close":18743,"volume":134333,"rsi_14":37.79,"sma_20":20286.0,"sma_60":20356.67,"sma_120":21329.83},{"date":"2025-07-15","open":18801,"high":19172,"low":18792,"close":19055,"volume":175404,"rsi_14":45.28,"sma_20":20167.0,"sma_60":20289.5,"sma_120":21322.5},{"date":"2025-07-16","open":19124,"high":19573,"low":18928,"close":19397,"volume":195785,"rsi_14":49.79,"sma_20":20075.5,"sma_60":20257.33,"sma_120":21312.25},{"date":"2025-07-17","open":19397,"high":19416,"low":18889,"close":19221,"volume":126326,"rsi_14":51.57,"sma_20":19977.5,"sma_60":20209.67,"sma_120":21298.83},{"date":"2025-07-18","open":19221,"high":19221,"low":18723,"close":18821,"volume":165919,"rsi_14":34.26,"sma_20":19881.5,"sma_60":20167.67,"sma_120":21282.0},{"date":"2025-07-21","open":19016,"high":19446,"low":18919,"close":19329,"volume":144899,"rsi_14":39.68,"sma_20":19824.0,"sma_60":20157.67,"sma_120":21270.75},{"date":"2025-07-22","open":19407,"high":19719,"low":19133,"close":19573,"volume":246908,"rsi_14":54.67,"sma_20":19771.5,"sma_60":20141.83,"sma_120":21242.83},{"date":"2025-07-23","open":19670,"high":20158,"low":19114,"close":20012,"volume":217436,"rsi_14":57.46,"sma_20":19786.5,"sma_60":20131.0,"sma_120":21217.83},{"date":"2025-07-24","open":20158,"high":20646,"low":19914,"close":20402,"volume":305819,"rsi_14":68.64,"sma_20":19836.5,"sma_60":20119.33,"sma_120":21201.58},{"date":"2025-07-25","open":20207,"high":20305,"low":19455,"close":19621,"volume":176838,"rsi_14":59.15,"sma_20":19868.0,"sma_60":20092.67,"sma_120":21180.33},{"date":"2025-07-28","open":19914,"high":20256,"low":19621,"close":19621,"volume":138775,"rsi_14":55.99,"sma_20":19818.0,"sma_60":20078.5,"sma_120":21162.83},{"date":"2025-07-29","open":20207,"high":21623,"low":19573,"close":21135,"volume":1056235,"rsi_14":61.64,"sma_20":19845.5,"sma_60":20078.5,"sma_120":21157.0},{"date":"2025-07-30","open":21574,"high":21915,"low":20988,"close":21281,"volume":506123,"rsi_14":64.67,"sma_20":19956.5,"sma_60":20091.0,"sma_120":21140.75},{"date":"2025-07-31","open":22111,"high":22648,"low":21281,"close":22452,"volume":794104,"rsi_14":77.81,"sma_20":20121.5,"sma_60":20124.33,"sma_120":21146.17},{"date":"2025-08-01","open":22404,"high":22501,"low":21135,"close":21623,"volume":439905,"rsi_14":69.85,"sma_20":20278.5,"sma_60":20134.33,"sma_120":21148.25},{"date":"2025-08-04","open":21086,"high":22940,"low":20939,"close":22892,"volume":485980,"rsi_14":73.37,"sma_20":20499.5,"sma_60":20170.17,"sma_120":21166.17},{"date":"2025-08-05","open":23380,"high":23721,"low":22843,"close":23429,"volume":412977,"rsi_14":73.98,"sma_20":20727.0,"sma_60":20226.83,"sma_120":21194.92},{"date":"2025-08-06","open":23038,"high":23233,"low":21818,"close":22208,"volume":377252,"rsi_14":65.81,"sma_20":20854.5,"sma_60":20306.0,"sma_120":21209.08},{"date":"2025-08-07","open":22257,"high":22648,"low":21964,"close":22404,"volume":260114,"rsi_14":69.38,"sma_20":21002.5,"sma_60":20386.0,"sma_120":21219.08},{"date":"2025-08-08","open":22452,"high":22501,"low":21379,"close":21769,"volume":224604,"rsi_14":63.02,"sma_20":21153.0,"sma_60":20446.5,"sma_120":21222.83},{"date":"2025-08-11","open":22111,"high":22111,"low":21476,"close":21769,"volume":207280,"rsi_14":62.03,"sma_20":21308.0,"sma_60":20510.17,"sma_120":21235.75},{"date":"2025-08-12","open":21915,"high":25820,"low":21867,"close":24405,"volume":2780711,"rsi_14":69.4,"sma_20":21582.0,"sma_60":20615.33,"sma_120":21257.0},{"date":"2025-08-13","open":24307,"high":24600,"low":23575,"close":23917,"volume":399454,"rsi_14":65.38,"sma_20":21813.5,"sma_60":20721.83,"sma_120":21271.17},{"date":"2025-08-14","open":23965,"high":24112,"low":23331,"close":23868,"volume":214321,"rsi_14":69.86,"sma_20":22051.5,"sma_60":20822.67,"sma_120":21285.33},{"date":"2025-08-18","open":23185,"high":23575,"low":22794,"close":23087,"volume":218710,"rsi_14":65.11,"sma_20":22270.0,"sma_60":20900.17,"sma_120":21304.08},{"date":"2025-08-19","open":23136,"high":23624,"low":22404,"close":22599,"volume":209805,"rsi_14":57.01,"sma_20":22437.5,"sma_60":20982.5,"sma_120":21314.08},{"date":"2025-08-20","open":21769,"high":22160,"low":21135,"close":21671,"volume":308631,"rsi_14":51.74,"sma_20":22545.0,"sma_60":21031.67,"sma_120":21316.17},{"date":"2025-08-21","open":21574,"high":21915,"low":21330,"close":21867,"volume":215071,"rsi_14":47.14,"sma_20":22640.0,"sma_60":21080.67,"sma_120":21316.58},{"date":"2025-08-22","open":21915,"high":22648,"low":21720,"close":21964,"volume":246259,"rsi_14":51.79,"sma_20":22720.0,"sma_60":21126.83,"sma_120":21313.67},{"date":"2025-08-25","open":22444,"high":23136,"low":22098,"close":22839,"volume":243233,"rsi_14":48.07,"sma_20":22870.0,"sma_60":21200.17,"sma_120":21310.75},{"date":"2025-08-26","open":23581,"high":23927,"low":22345,"close":23482,"volume":571943,"rsi_14":48.63,"sma_20":23052.5,"sma_60":21287.17,"sma_120":21310.33},{"date":"2025-08-27","open":23828,"high":25163,"low":23828,"close":24619,"volume":676551,"rsi_14":61.88,"sma_20":23215.0,"sma_60":21391.83,"sma_120":21309.08},{"date":"2025-08-28","open":24273,"high":25163,"low":23976,"close":24421,"volume":252223,"rsi_14":59.67,"sma_20":23360.0,"sma_60":21488.83,"sma_120":21304.5},{"date":"2025-08-29","open":25311,"high":25904,"low":24619,"close":24866,"volume":484535,"rsi_14":66.1,"sma_20":23467.5,"sma_60":21590.5,"sma_120":21313.67},{"date":"2025-09-01","open":25113,"high":26300,"low":25014,"close":25805,"volume":552795,"rsi_14":69.39,"sma_20":23665.0,"sma_60":21664.67,"sma_120":21327.0},{"date":"2025-09-02","open":26596,"high":27684,"low":26053,"close":26794,"volume":575406,"rsi_14":62.96,"sma_20":23847.5,"sma_60":21760.5,"sma_120":21352.0},{"date":"2025-09-03","open":26695,"high":27288,"low":26151,"close":26498,"volume":213483,"rsi_14":64.56,"sma_20":23987.5,"sma_60":21850.5,"sma_120":21374.5},{"date":"2025-09-04","open":26349,"high":27684,"low":26102,"close":27338,"volume":335907,"rsi_14":68.39,"sma_20":24232.5,"sma_60":21946.33,"sma_120":21400.75},{"date":"2025-09-05","open":27288,"high":27635,"low":26151,"close":27041,"volume":230822,"rsi_14":72.56,"sma_20":24452.5,"sma_60":22025.5,"sma_120":21432.42},{"date":"2025-09-08","open":27041,"high":27190,"low":26300,"close":27041,"volume":221260,"rsi_14":77.27,"sma_20":24705.0,"sma_60":22108.83,"sma_120":21459.5},{"date":"2025-09-09","open":28228,"high":28475,"low":25509,"close":25756,"volume":703414,"rsi_14":73.91,"sma_20":24892.5,"sma_60":22162.17,"sma_120":21475.33},{"date":"2025-09-10","open":26547,"high":29019,"low":26201,"close":28277,"volume":1140999,"rsi_14":79.81,"sma_20":25072.5,"sma_60":22273.83,"sma_120":21505.75},{"date":"2025-09-11","open":31589,"high":31935,"low":28574,"close":29068,"volume":865786,"rsi_14":81.08,"sma_20":25317.5,"sma_60":22402.17,"sma_120":21546.17},{"date":"2025-09-12","open":29266,"high":29266,"low":27387,"close":27832,"volume":467779,"rsi_14":71.49,"sma_20":25502.5,"sma_60":22510.5,"sma_120":21594.92},{"date":"2025-09-15","open":26942,"high":27288,"low":26498,"close":26695,"volume":330313,"rsi_14":63.27,"sma_20":25670.0,"sma_60":22607.17,"sma_120":21631.58},{"date":"2025-09-16","open":26745,"high":27190,"low":26498,"close":26844,"volume":337446,"rsi_14":60.0,"sma_20":25870.0,"sma_60":22710.5,"sma_120":21674.5},{"date":"2025-09-17","open":27536,"high":27536,"low":26547,"close":26745,"volume":181287,"rsi_14":60.54,"sma_20":26112.5,"sma_60":22809.67,"sma_120":21728.25},{"date":"2025-09-18","open":26299,"high":26694,"low":25905,"close":26151,"volume":237254,"rsi_14":56.0,"sma_20":26317.5,"sma_60":22914.67,"sma_120":21774.08},{"date":"2025-09-19","open":26300,"high":26300,"low":25500,"close":25700,"volume":283396,"rsi_14":48.2,"sma_20":26477.5,"sma_60":23011.33,"sma_120":21822.83},{"date":"2025-09-22","open":25410,"high":26003,"low":25262,"close":25855,"volume":277441,"rsi_14":45.5,"sma_20":26630.0,"sma_60":23122.67,"sma_120":21876.08},{"date":"2025-09-23","open":25805,"high":26151,"low":25064,"close":25311,"volume":288383,"rsi_14":44.44,"sma_20":26722.5,"sma_60":23197.67,"sma_120":21917.33},{"date":"2025-09-24","open":25558,"high":27140,"low":25509,"close":25805,"volume":752726,"rsi_14":42.58,"sma_20":26782.5,"sma_60":23281.0,"sma_120":21960.25},{"date":"2025-09-25","open":26053,"high":26250,"low":24570,"close":24916,"volume":422363,"rsi_14":40.27,"sma_20":26807.5,"sma_60":23374.67,"sma_120":21989.42},{"date":"2025-09-26","open":24916,"high":24916,"low":23779,"close":24273,"volume":348732,"rsi_14":38.03,"sma_20":26777.5,"sma_60":23455.5,"sma_120":22014.42},{"date":"2025-09-29","open":24421,"high":25707,"low":24223,"close":25509,"volume":292755,"rsi_14":48.93,"sma_20":26762.5,"sma_60":23568.67,"sma_120":22052.75},{"date":"2025-09-30","open":25558,"high":25657,"low":24965,"close":25509,"volume":191063,"rsi_14":34.62,"sma_20":26697.5,"sma_60":23681.5,"sma_120":22105.08},{"date":"2025-10-01","open":25954,"high":27684,"low":25805,"close":27536,"volume":882652,"rsi_14":42.51,"sma_20":26750.0,"sma_60":23821.5,"sma_120":22165.92},{"date":"2025-10-02","open":27536,"high":27536,"low":26151,"close":27091,"volume":436577,"rsi_14":46.07,"sma_20":26737.5,"sma_60":23941.5,"sma_120":22223.42},{"date":"2025-10-10","open":26745,"high":28821,"low":25608,"close":28327,"volume":632131,"rsi_14":58.55,"sma_20":26802.5,"sma_60":24085.83,"sma_120":22278.0},{"date":"2025-10-13","open":27684,"high":29167,"low":27585,"close":28228,"volume":372217,"rsi_14":57.29,"sma_20":26862.5,"sma_60":24240.17,"sma_120":22328.42},{"date":"2025-10-14","open":28277,"high":28376,"low":26250,"close":26448,"volume":388094,"rsi_14":48.67,"sma_20":26897.5,"sma_60":24366.0,"sma_120":22361.33},{"date":"2025-10-15","open":26844,"high":28376,"low":26547,"close":28129,"volume":333437,"rsi_14":57.83,"sma_20":26890.0,"sma_60":24514.83,"sma_120":22402.17},{"date":"2025-10-16","open":28129,"high":28623,"low":26794,"close":26992,"volume":350837,"rsi_14":56.25,"sma_20":26785.0,"sma_60":24638.67,"sma_120":22448.0},{"date":"2025-10-17","open":27387,"high":27486,"low":25311,"close":25410,"volume":558873,"rsi_14":48.39,"sma_20":26662.5,"sma_60":24738.83,"sma_120":22474.25},{"date":"2025-10-20","open":25509,"high":25756,"low":25113,"close":25459,"volume":278411,"rsi_14":50.56,"sma_20":26600.0,"sma_60":24846.67,"sma_120":22507.17},{"date":"2025-10-21","open":25509,"high":26498,"low":25509,"close":26151,"volume":351616,"rsi_14":51.28,"sma_20":26565.0,"sma_60":24957.5,"sma_120":22557.58},{"date":"2025-10-22","open":26498,"high":26498,"low":25311,"close":26201,"volume":288351,"rsi_14":55.08,"sma_20":26537.5,"sma_60":25065.0,"sma_120":22603.42},{"date":"2025-10-23","open":25904,"high":29859,"low":25756,"close":28524,"volume":1658594,"rsi_14":64.83,"sma_20":26655.0,"sma_60":25204.17,"sma_120":22667.58},{"date":"2025-10-24","open":28524,"high":28623,"low":27288,"close":27486,"volume":537145,"rsi_14":56.99,"sma_20":26760.0,"sma_60":25319.17,"sma_120":22719.25},{"date":"2025-10-27","open":27832,"high":28475,"low":27585,"close":28030,"volume":426723,"rsi_14":58.59,"sma_20":26870.0,"sma_60":25456.67,"sma_120":22774.67},{"date":"2025-10-28","open":28079,"high":28079,"low":27041,"close":27091,"volume":265339,"rsi_14":48.36,"sma_20":26960.0,"sma_60":25578.33,"sma_120":22828.42},{"date":"2025-10-29","open":27190,"high":27536,"low":26596,"close":26942,"volume":304629,"rsi_14":49.44,"sma_20":27017.5,"sma_60":25671.67,"sma_120":22875.08},{"date":"2025-10-30","open":27536,"high":27882,"low":26250,"close":26596,"volume":376845,"rsi_14":43.03,"sma_20":27102.5,"sma_60":25756.67,"sma_120":22923.83},{"date":"2025-10-31","open":26844,"high":28574,"low":26695,"close":27931,"volume":692489,"rsi_14":48.91,"sma_20":27287.5,"sma_60":25844.17,"sma_120":22984.25},{"date":"2025-11-03","open":27931,"high":29661,"low":27733,"close":28673,"volume":672882,"rsi_14":58.82,"sma_20":27447.5,"sma_60":25958.33,"sma_120":23046.33},{"date":"2025-11-04","open":28623,"high":28673,"low":26794,"close":26794,"volume":374972,"rsi_14":44.79,"sma_20":27512.5,"sma_60":26019.17,"sma_120":23094.67},{"date":"2025-11-05","open":26646,"high":26646,"low":24817,"close":25459,"volume":376884,"rsi_14":44.11,"sma_20":27407.5,"sma_60":26048.33,"sma_120":23137.58},{"date":"2025-11-06","open":25904,"high":26349,"low":24125,"close":24174,"volume":461285,"rsi_14":45.14,"sma_20":27260.0,"sma_60":26076.67,"sma_120":23191.33},{"date":"2025-11-07","open":23729,"high":24817,"low":23383,"close":23927,"volume":281578,"rsi_14":44.06,"sma_20":27037.5,"sma_60":26097.5,"sma_120":23241.75},{"date":"2025-11-10","open":24125,"high":25360,"low":23482,"close":24817,"volume":371342,"rsi_14":44.91,"sma_20":26865.0,"sma_60":26144.17,"sma_120":23295.33},{"date":"2025-11-11","open":24916,"high":25558,"low":24668,"close":25212,"volume":194179,"rsi_14":46.32,"sma_20":26802.5,"sma_60":26197.5,"sma_120":23353.83},{"date":"2025-11-12","open":25459,"high":25509,"low":24174,"close":24570,"volume":189347,"rsi_14":33.19,"sma_20":26622.5,"sma_60":26195.0,"sma_120":23405.17},{"date":"2025-11-13","open":24570,"high":25014,"low":24174,"close":24570,"volume":206335,"rsi_14":36.41,"sma_20":26500.0,"sma_60":26200.83,"sma_120":23461.33},{"date":"2025-11-14","open":24520,"high":25756,"low":23976,"close":24273,"volume":305590,"rsi_14":32.08,"sma_20":26442.5,"sma_60":26202.5,"sma_120":23512.58},{"date":"2025-11-17","open":24372,"high":24619,"low":23334,"close":23630,"volume":223133,"rsi_14":33.01,"sma_20":26350.0,"sma_60":26206.67,"sma_120":23553.42},{"date":"2025-11-18","open":23433,"high":23630,"low":22592,"close":22839,"volume":237712,"rsi_14":31.05,"sma_20":26182.5,"sma_60":26205.83,"sma_120":23594.17},{"date":"2025-11-19","open":22740,"high":23037,"low":21851,"close":22394,"volume":254117,"rsi_14":30.77,"sma_20":25990.0,"sma_60":26213.33,"sma_120":23622.5},{"date":"2025-11-20","open":22543,"high":23086,"low":22197,"close":22889,"volume":329804,"rsi_14":25.0,"sma_20":25705.0,"sma_60":26225.83,"sma_120":23653.25},{"date":"2025-11-21","open":22147,"high":22394,"low":21702,"close":21949,"volume":178131,"rsi_14":17.31,"sma_20":25425.0,"sma_60":26220.83,"sma_120":23673.83},{"date":"2025-11-24","open":22098,"high":22345,"low":21406,"close":22048,"volume":169114,"rsi_14":22.09,"sma_20":25122.5,"sma_60":26207.5,"sma_120":23703.83},{"date":"2025-11-25","open":22197,"high":22493,"low":21653,"close":21949,"volume":254921,"rsi_14":25.85,"sma_20":24862.5,"sma_60":26181.67,"sma_120":23734.42},{"date":"2025-11-26","open":22147,"high":22938,"low":21752,"close":22839,"volume":240867,"rsi_14":40.29,"sma_20":24655.0,"sma_60":26151.67,"sma_120":23771.75},{"date":"2025-11-27","open":22889,"high":22988,"low":22345,"close":22543,"volume":80437,"rsi_14":40.0,"sma_20":24450.0,"sma_60":26120.0,"sma_120":23804.42},{"date":"2025-11-28","open":22592,"high":22938,"low":22098,"close":22543,"volume":184828,"rsi_14":31.15,"sma_20":24177.5,"sma_60":26080.83,"sma_120":23835.67},{"date":"2025-12-01","open":22592,"high":22839,"low":21999,"close":22197,"volume":116380,"rsi_14":24.79,"sma_20":23850.0,"sma_60":26020.0,"sma_120":23842.33},{"date":"2025-12-02","open":22197,"high":23037,"low":22147,"close":22988,"volume":166952,"rsi_14":37.1,"sma_20":23657.5,"sma_60":25955.83,"sma_120":23858.17},{"date":"2025-12-03","open":22988,"high":23383,"low":22790,"close":23086,"volume":128666,"rsi_14":38.1,"sma_20":23537.5,"sma_60":25898.33,"sma_120":23874.42},{"date":"2025-12-04","open":23136,"high":23383,"low":22592,"close":23136,"volume":109779,"rsi_14":40.5,"sma_20":23485.0,"sma_60":25827.5,"sma_120":23886.92},{"date":"2025-12-05","open":23136,"high":23680,"low":22839,"close":23581,"volume":205393,"rsi_14":49.57,"sma_20":23467.5,"sma_60":25769.17,"sma_120":23897.33},{"date":"2025-12-08","open":23828,"high":24421,"low":23630,"close":24223,"volume":242442,"rsi_14":62.28,"sma_20":23437.5,"sma_60":25721.67,"sma_120":23915.25},{"date":"2025-12-09","open":24223,"high":25360,"low":23828,"close":24075,"volume":253106,"rsi_14":65.74,"sma_20":23380.0,"sma_60":25693.33,"sma_120":23927.75},{"date":"2025-12-10","open":24125,"high":24718,"low":23482,"close":23828,"volume":171038,"rsi_14":59.22,"sma_20":23342.5,"sma_60":25618.33,"sma_120":23946.08},{"date":"2025-12-11","open":23927,"high":24125,"low":23729,"close":23828,"volume":92263,"rsi_14":72.62,"sma_20":23305.0,"sma_60":25530.0,"sma_120":23966.08},{"date":"2025-12-12","open":23877,"high":24570,"low":23828,"close":24322,"volume":105962,"rsi_14":75.0,"sma_20":23307.5,"sma_60":25470.83,"sma_120":23990.67},{"date":"2025-12-15","open":24075,"high":24075,"low":23729,"close":23877,"volume":124096,"rsi_14":69.7,"sma_20":23320.0,"sma_60":25423.33,"sma_120":24015.25},{"date":"2025-12-16","open":23877,"high":24174,"low":23630,"close":23729,"volume":138130,"rsi_14":60.71,"sma_20":23365.0,"sma_60":25370.83,"sma_120":24040.67},{"date":"2025-12-17","open":23779,"high":23877,"low":23086,"close":23235,"volume":118857,"rsi_14":57.95,"sma_20":23407.5,"sma_60":25311.67,"sma_120":24060.67},{"date":"2025-12-18","open":22889,"high":23136,"low":22493,"close":22889,"volume":89269,"rsi_14":53.68,"sma_20":23407.5,"sma_60":25255.83,"sma_120":24085.25},{"date":"2025-12-19","open":22988,"high":24125,"low":22740,"close":23877,"volume":244160,"rsi_14":65.74,"sma_20":23505.0,"sma_60":25230.0,"sma_120":24120.67},{"date":"2025-12-22","open":23927,"high":24075,"low":22295,"close":22642,"volume":468424,"rsi_14":47.01,"sma_20":23535.0,"sma_60":25175.83,"sma_120":24149.25},{"date":"2025-12-23","open":22938,"high":23185,"low":22345,"close":22889,"volume":176090,"rsi_14":48.33,"sma_20":23582.5,"sma_60":25135.0,"sma_120":24166.33},{"date":"2025-12-24","open":23086,"high":23086,"low":22345,"close":22493,"volume":83457,"rsi_14":44.88,"sma_20":23565.0,"sma_60":25079.17,"sma_120":24180.08},{"date":"2025-12-26","open":22493,"high":22493,"low":21851,"close":21900,"volume":107645,"rsi_14":36.92,"sma_20":23532.5,"sma_60":25028.33,"sma_120":24201.5},{"date":"2025-12-29","open":22100,"high":22250,"low":21650,"close":21850,"volume":113976,"rsi_14":28.46,"sma_20":23485.0,"sma_60":24983.33,"sma_120":24219.42},{"date":"2025-12-30","open":21850,"high":21950,"low":21500,"close":21700,"volume":66666,"rsi_14":28.46,"sma_20":23447.5,"sma_60":24915.0,"sma_120":24241.83},{"date":"2026-01-02","open":21550,"high":21650,"low":20750,"close":20950,"volume":297015,"rsi_14":26.32,"sma_20":23332.5,"sma_60":24834.17,"sma_120":24257.83},{"date":"2026-01-05","open":21000,"high":21850,"low":21000,"close":21850,"volume":162903,"rsi_14":35.1,"sma_20":23257.5,"sma_60":24734.17,"sma_120":24277.83},{"date":"2026-01-06","open":22100,"high":22100,"low":21300,"close":21900,"volume":169650,"rsi_14":30.99,"sma_20":23182.5,"sma_60":24642.5,"sma_120":24292.0},{"date":"2026-01-07","open":21850,"high":22100,"low":21350,"close":21700,"volume":100784,"rsi_14":32.12,"sma_20":23075.0,"sma_60":24526.67,"sma_120":24306.25},{"date":"2026-01-08","open":21700,"high":22550,"low":21600,"close":21750,"volume":170202,"rsi_14":33.33,"sma_20":22937.5,"sma_60":24413.33,"sma_120":24326.75},{"date":"2026-01-09","open":21800,"high":23100,"low":21600,"close":22800,"volume":260705,"rsi_14":45.21,"sma_20":22860.0,"sma_60":24347.5,"sma_120":24356.75},{"date":"2026-01-12","open":23000,"high":27850,"low":22500,"close":26100,"volume":1835054,"rsi_14":64.39,"sma_20":22960.0,"sma_60":24308.33,"sma_120":24411.58},{"date":"2026-01-13","open":27350,"high":28650,"low":26850,"close":27950,"volume":1331640,"rsi_14":67.12,"sma_20":23152.5,"sma_60":24319.17,"sma_120":24478.92},{"date":"2026-01-14","open":27950,"high":28700,"low":27400,"close":27800,"volume":445405,"rsi_14":74.5,"sma_20":23312.5,"sma_60":24354.17,"sma_120":24546.5},{"date":"2026-01-15","open":27700,"high":28050,"low":26450,"close":27150,"volume":425016,"rsi_14":69.23,"sma_20":23462.5,"sma_60":24377.5,"sma_120":24612.08},{"date":"2026-01-16","open":26900,"high":27850,"low":26050,"close":27350,"volume":231647,"rsi_14":77.08,"sma_20":23822.5,"sma_60":24406.67,"sma_120":24675.0},{"date":"2026-01-19","open":27550,"high":27800,"low":26700,"close":26950,"volume":216696,"rsi_14":76.29,"sma_20":24012.5,"sma_60":24375.0,"sma_120":24732.5},{"date":"2026-01-20","open":26600,"high":27700,"low":25700,"close":26850,"volume":313660,"rsi_14":76.68,"sma_20":24147.5,"sma_60":24359.17,"sma_120":24785.42},{"date":"2026-01-21","open":27200,"high":27250,"low":25550,"close":26150,"volume":258839,"rsi_14":77.08,"sma_20":24310.0,"sma_60":24322.5,"sma_120":24829.17},{"date":"2026-01-22","open":26400,"high":26400,"low":25000,"close":25200,"volume":336814,"rsi_14":67.36,"sma_20":24412.5,"sma_60":24285.83,"sma_120":24871.67},{"date":"2026-01-23","open":25650,"high":25750,"low":25000,"close":25350,"volume":216862,"rsi_14":67.69,"sma_20":24542.5,"sma_60":24254.17,"sma_120":24915.42},{"date":"2026-01-26","open":25350,"high":25600,"low":25100,"close":25500,"volume":149739,"rsi_14":69.59,"sma_20":24710.0,"sma_60":24230.83,"sma_120":24947.5},{"date":"2026-01-27","open":26600,"high":27350,"low":25700,"close":26750,"volume":440912,"rsi_14":72.94,"sma_20":24955.0,"sma_60":24205.83,"sma_120":24988.75},{"date":"2026-01-28","open":27250,"high":27650,"low":26550,"close":27150,"volume":237144,"rsi_14":71.22,"sma_20":25227.5,"sma_60":24175.0,"sma_120":25023.33},{"date":"2026-01-29","open":26850,"high":29100,"low":26000,"close":28400,"volume":458284,"rsi_14":64.02,"sma_20":25600.0,"sma_60":24196.67,"sma_120":25075.42},{"date":"2026-01-30","open":28700,"high":29350,"low":27550,"close":28500,"volume":356193,"rsi_14":54.26,"sma_20":25932.5,"sma_60":24242.5,"sma_120":25117.5},{"date":"2026-02-02","open":27650,"high":28100,"low":25850,"close":26200,"volume":425549,"rsi_14":40.7,"sma_20":26147.5,"sma_60":24271.67,"sma_120":25135.83},{"date":"2026-02-03","open":26750,"high":26950,"low":25800,"close":26500,"volume":239113,"rsi_14":46.06,"sma_20":26387.5,"sma_60":24310.0,"sma_120":25167.08},{"date":"2026-02-04","open":27000,"high":27900,"low":26500,"close":27850,"volume":253964,"rsi_14":52.66,"sma_20":26692.5,"sma_60":24318.33,"sma_120":25207.92},{"date":"2026-02-05","open":28800,"high":30000,"low":27300,"close":27800,"volume":468302,"rsi_14":52.38,"sma_20":26942.5,"sma_60":24363.33,"sma_120":25253.75},{"date":"2026-02-06","open":26950,"high":26950,"low":25600,"close":26800,"volume":225812,"rsi_14":49.25,"sma_20":26977.5,"sma_60":24385.0,"sma_120":25291.25},{"date":"2026-02-09","open":27800,"high":29300,"low":27550,"close":29300,"volume":347615,"rsi_14":59.84,"sma_20":27045.0,"sma_60":24459.17,"sma_120":25327.08},{"date":"2026-02-10","open":29650,"high":29650,"low":28100,"close":28700,"volume":206081,"rsi_14":60.32,"sma_20":27090.0,"sma_60":24523.33,"sma_120":25362.08},{"date":"2026-02-11","open":29250,"high":30350,"low":28550,"close":29650,"volume":331101,"rsi_14":68.02,"sma_20":27215.0,"sma_60":24608.33,"sma_120":25405.42},{"date":"2026-02-12","open":29300,"high":29700,"low":28600,"close":28950,"volume":201461,"rsi_14":63.95,"sma_20":27295.0,"sma_60":24692.5,"sma_120":25449.58},{"date":"2026-02-13","open":28250,"high":29650,"low":28000,"close":29050,"volume":270312,"rsi_14":63.81,"sma_20":27380.0,"sma_60":24791.67,"sma_120":25498.75},{"date":"2026-02-19","open":29900,"high":31600,"low":29650,"close":31300,"volume":412176,"rsi_14":66.43,"sma_20":27597.5,"sma_60":24935.83,"sma_120":25574.58},{"date":"2026-02-20","open":30850,"high":31550,"low":30300,"close":30850,"volume":275162,"rsi_14":63.31,"sma_20":27797.5,"sma_60":25064.17,"sma_120":25645.0},{"date":"2026-02-23","open":31500,"high":31500,"low":30100,"close":30350,"volume":174404,"rsi_14":57.41,"sma_20":28007.5,"sma_60":25200.0,"sma_120":25710.42},{"date":"2026-02-24","open":29800,"high":29950,"low":28550,"close":29850,"volume":335222,"rsi_14":54.98,"sma_20":28240.0,"sma_60":25325.83,"sma_120":25766.67},{"date":"2026-02-25","open":30100,"high":30100,"low":28750,"close":29000,"volume":260171,"rsi_14":61.57,"sma_20":28422.5,"sma_60":25439.17,"sma_120":25810.42},{"date":"2026-02-26","open":29250,"high":29250,"low":27950,"close":28100,"volume":245415,"rsi_14":56.3,"sma_20":28552.5,"sma_60":25598.33,"sma_120":25859.17},{"date":"2026-02-27","open":28350,"high":28350,"low":27600,"close":28150,"volume":140741,"rsi_14":51.32,"sma_20":28622.5,"sma_60":25611.67,"sma_120":25865.83},{"date":"2026-03-03","open":27650,"high":29200,"low":26900,"close":27000,"volume":299015,"rsi_14":46.8,"sma_20":28615.0,"sma_60":25681.67,"sma_120":25881.25},{"date":"2026-03-04","open":25500,"high":26450,"low":23150,"close":23500,"volume":390515,"rsi_14":39.0,"sma_20":28370.0,"sma_60":25699.17,"sma_120":25859.58},{"date":"2026-03-05","open":25350,"high":25650,"low":24450,"close":25200,"volume":310094,"rsi_14":35.56,"sma_20":28205.0,"sma_60":25731.67,"sma_120":25843.75},{"date":"2026-03-06","open":24850,"high":25850,"low":24200,"close":25700,"volume":126704,"rsi_14":39.36,"sma_20":28180.0,"sma_60":25770.83,"sma_120":25834.58},{"date":"2026-03-09","open":25400,"high":29550,"low":24250,"close":29200,"volume":1217526,"rsi_14":48.65,"sma_20":28315.0,"sma_60":25867.5,"sma_120":25847.5},{"date":"2026-03-10","open":29400,"high":30450,"low":27300,"close":28100,"volume":419880,"rsi_14":47.51,"sma_20":28327.5,"sma_60":25938.33,"sma_120":25853.75},{"date":"2026-03-11","open":29000,"high":30150,"low":27800,"close":28300,"volume":548486,"rsi_14":47.81,"sma_20":28352.5,"sma_60":26001.67,"sma_120":25861.67},{"date":"2026-03-12","open":28350,"high":33500,"low":28250,"close":32200,"volume":1522025,"rsi_14":52.39,"sma_20":28622.5,"sma_60":26132.5,"sma_120":25912.92},{"date":"2026-03-13","open":34400,"high":34450,"low":30300,"close":30650,"volume":820336,"rsi_14":49.5,"sma_20":28690.0,"sma_60":26241.67,"sma_120":25930.0},{"date":"2026-03-16","open":30700,"high":30750,"low":28600,"close":28650,"volume":517051,"rsi_14":46.03,"sma_20":28687.5,"sma_60":26363.33,"sma_120":25917.08},{"date":"2026-03-17","open":29050,"high":29900,"low":27800,"close":28850,"volume":361282,"rsi_14":47.63,"sma_20":28647.5,"sma_60":26388.33,"sma_120":25929.58},{"date":"2026-03-18","open":29150,"high":29650,"low":28350,"close":28800,"volume":250112,"rsi_14":49.51,"sma_20":28640.0,"sma_60":26465.83,"sma_120":25944.58},{"date":"2026-03-19","open":28550,"high":29550,"low":28150,"close":28900,"volume":280744,"rsi_14":52.05,"sma_20":28632.5,"sma_60":26547.5,"sma_120":25959.17},{"date":"2026-03-20","open":29900,"high":36000,"low":29500,"close":35700,"volume":1881470,"rsi_14":64.38,"sma_20":28852.5,"sma_60":26750.83,"sma_120":26031.25},{"date":"2026-03-23","open":35050,"high":38450,"low":34050,"close":35850,"volume":1130587,"rsi_14":67.52,"sma_20":29102.5,"sma_60":26962.5,"sma_120":26109.17},{"date":"2026-03-24","open":36500,"high":36850,"low":33400,"close":34150,"volume":537153,"rsi_14":72.71,"sma_20":29292.5,"sma_60":27129.17,"sma_120":26179.58},{"date":"2026-03-25","open":35300,"high":35950,"low":33100,"close":35650,"volume":495174,"rsi_14":72.47,"sma_20":29582.5,"sma_60":27341.67,"sma_120":26258.75},{"date":"2026-03-26","open":35900,"high":37750,"low":34250,"close":35000,"volume":450447,"rsi_14":69.87,"sma_20":29882.5,"sma_60":27539.17,"sma_120":26337.08},{"date":"2026-03-27","open":34150,"high":35350,"low":33500,"close":34650,"volume":206230,"rsi_14":63.46,"sma_20":30210.0,"sma_60":27737.5,"sma_120":26408.33},{"date":"2026-03-30","open":32950,"high":35550,"low":32550,"close":34800,"volume":380825,"rsi_14":67.36,"sma_20":30542.5,"sma_60":27948.33,"sma_120":26488.33},{"date":"2026-03-31","open":35500,"high":38650,"low":34750,"close":35000,"volume":1017205,"rsi_14":67.36,"sma_20":30942.5,"sma_60":28167.5,"sma_120":26575.42},{"date":"2026-04-01","open":36200,"high":36300,"low":33650,"close":35700,"volume":507310,"rsi_14":60.87,"sma_20":31552.5,"sma_60":28400.83,"sma_120":26657.92},{"date":"2026-04-02","open":35850,"high":39850,"low":35850,"close":37750,"volume":1142438,"rsi_14":71.39,"sma_20":32180.0,"sma_60":28680.83,"sma_120":26757.5},{"date":"2026-04-03","open":39000,"high":42300,"low":38350,"close":41350,"volume":931829,"rsi_14":84.89,"sma_20":32962.5,"sma_60":29005.83,"sma_120":26870.0},{"date":"2026-04-06","open":42050,"high":48600,"low":40600,"close":43800,"volume":1382254,"rsi_14":86.55,"sma_20":33692.5,"sma_60":29370.83,"sma_120":27006.67},{"date":"2026-04-07","open":44850,"high":45950,"low":40150,"close":40950,"volume":509843,"rsi_14":76.13,"sma_20":34335.0,"sma_60":29691.67,"sma_120":27109.17},{"date":"2026-04-08","open":41700,"high":42200,"low":38450,"close":41000,"volume":854881,"rsi_14":76.08,"sma_20":34970.0,"sma_60":30012.5,"sma_120":27212.92},{"date":"2026-04-09","open":40700,"high":43450,"low":40000,"close":42900,"volume":479620,"rsi_14":69.67,"sma_20":35505.0,"sma_60":30347.5,"sma_120":27347.5},{"date":"2026-04-10","open":44950,"high":47450,"low":44700,"close":46650,"volume":600908,"rsi_14":74.66,"sma_20":36305.0,"sma_60":30690.0,"sma_120":27499.17},{"date":"2026-04-13","open":46250,"high":51100,"low":46100,"close":48500,"volume":559311,"rsi_14":82.54,"sma_20":37297.5,"sma_60":31032.5,"sma_120":27675.83},{"date":"2026-04-14","open":47550,"high":47550,"low":43850,"close":44950,"volume":680050,"rsi_14":69.29,"sma_20":38102.5,"sma_60":31318.33,"sma_120":27836.25},{"date":"2026-04-15","open":45250,"high":46100,"low":43950,"close":45200,"volume":385066,"rsi_14":71.52,"sma_20":38922.5,"sma_60":31619.17,"sma_120":27998.33},{"date":"2026-04-16","open":44950,"high":44950,"low":43000,"close":44150,"volume":429705,"rsi_14":69.47,"sma_20":39685.0,"sma_60":31899.17,"sma_120":28145.83},{"date":"2026-04-17","open":44400,"high":45150,"low":43350,"close":44450,"volume":265067,"rsi_14":69.65,"sma_20":40122.5,"sma_60":32190.83,"sma_120":28295.42},{"date":"2026-04-20","open":45050,"high":45950,"low":43800,"close":44050,"volume":271895,"rsi_14":68.28,"sma_20":40532.5,"sma_60":32477.5,"sma_120":28422.08},{"date":"2026-04-21","open":44150,"high":44900,"low":43050,"close":44400,"volume":253990,"rsi_14":67.83,"sma_20":41045.0,"sma_60":32781.67,"sma_120":28560.42},{"date":"2026-04-22","open":44600,"high":45100,"low":43650,"close":44550,"volume":184801,"rsi_14":65.11,"sma_20":41490.0,"sma_60":33104.17,"sma_120":28695.42},{"date":"2026-04-23","open":44950,"high":45200,"low":42900,"close":44050,"volume":193164,"rsi_14":56.96,"sma_20":41942.5,"sma_60":33415.83,"sma_120":28834.17},{"date":"2026-04-24","open":44900,"high":51300,"low":43450,"close":47000,"volume":1385595,"rsi_14":58.04,"sma_20":42560.0,"sma_60":33774.17,"sma_120":28998.75},{"date":"2026-04-27","open":47400,"high":47650,"low":45150,"close":46600,"volume":433564,"rsi_14":66.19,"sma_20":43150.0,"sma_60":34105.0,"sma_120":29162.92},{"date":"2026-04-28","open":46150,"high":47450,"low":45200,"close":46950,"volume":261860,"rsi_14":66.76,"sma_20":43747.5,"sma_60":34435.0,"sma_120":29318.75},{"date":"2026-04-29","open":46900,"high":48300,"low":45950,"close":47500,"volume":241222,"rsi_14":64.02,"sma_20":44337.5,"sma_60":34753.33,"sma_120":29475.0},{"date":"2026-04-30","open":47550,"high":48300,"low":45500,"close":46050,"volume":246559,"rsi_14":56.32,"sma_20":45662.5,"sma_60":38712.5,"sma_120":33342.08},{"date":"2026-05-04","open":46600,"high":46600,"low":44650,"close":46000,"volume":224901,"rsi_14":39.84,"sma_20":44985.0,"sma_60":35375.83,"sma_120":29799.58},{"date":"2026-05-06","open":48750,"high":48850,"low":44300,"close":44700,"volume":387190,"rsi_14":48.76,"sma_20":45030.0,"sma_60":35679.17,"sma_120":29968.33},{"date":"2026-05-07","open":45600,"high":46700,"low":43700,"close":45250,"volume":342526,"rsi_14":50.24,"sma_20":45245.0,"sma_60":35969.17,"sma_120":30143.75},{"date":"2026-05-08","open":44900,"high":45000,"low":39800,"close":40100,"volume":687203,"rsi_14":35.99,"sma_20":45200.0,"sma_60":36174.17,"sma_120":30268.75},{"date":"2026-05-11","open":40950,"high":40950,"low":37000,"close":37850,"volume":695252,"rsi_14":29.88,"sma_20":44947.5,"sma_60":36358.33,"sma_120":30371.67},{"date":"2026-05-12","open":39650,"high":39800,"low":36050,"close":37350,"volume":345113,"rsi_14":29.7,"sma_20":44482.5,"sma_60":36492.5,"sma_120":30475.83},{"date":"2026-05-13","open":38000,"high":38300,"low":36250,"close":36400,"volume":295639,"rsi_14":26.61,"sma_20":43877.5,"sma_60":36620.83,"sma_120":30572.08},{"date":"2026-05-14","open":36700,"high":37350,"low":35350,"close":35850,"volume":296841,"rsi_14":25.14,"sma_20":43422.5,"sma_60":36724.17,"sma_120":30666.25},{"date":"2026-05-15","open":36850,"high":36850,"low":34300,"close":34750,"volume":865811,"rsi_14":24.31,"sma_20":42900.0,"sma_60":36820.83,"sma_120":30756.67},{"date":"2026-05-18","open":34000,"high":36600,"low":31500,"close":35250,"volume":373519,"rsi_14":12.46,"sma_20":42455.0,"sma_60":36924.17,"sma_120":30857.92},{"date":"2026-05-19","open":35700,"high":37450,"low":35650,"close":36500,"volume":307290,"rsi_14":19.39,"sma_20":42057.5,"sma_60":37010.83,"sma_120":30973.33},{"date":"2026-05-20","open":36550,"high":36550,"low":33200,"close":35500,"volume":197294,"rsi_14":16.62,"sma_20":41630.0,"sma_60":37088.33,"sma_120":31076.25},{"date":"2026-05-21","open":36800,"high":37200,"low":35750,"close":36200,"volume":118366,"rsi_14":17.34,"sma_20":41220.0,"sma_60":37185.83,"sma_120":31192.92},{"date":"2026-05-22","open":37200,"high":39850,"low":36750,"close":38650,"volume":370529,"rsi_14":29.78,"sma_20":40925.0,"sma_60":37332.5,"sma_120":31329.17},{"date":"2026-05-26","open":39200,"high":40250,"low":37050,"close":37800,"volume":292180,"rsi_14":28.53,"sma_20":40612.5,"sma_60":37479.17,"sma_120":31459.17},{"date":"2026-05-27","open":37700,"high":38100,"low":35350,"close":35350,"volume":156217,"rsi_14":26.91,"sma_20":40030.0,"sma_60":37600.0,"sma_120":31561.25},{"date":"2026-05-28","open":35950,"high":35950,"low":33450,"close":34050,"volume":169098,"rsi_14":23.33,"sma_20":39402.5,"sma_60":37698.33,"sma_120":31655.0},{"date":"2026-05-29","open":34150,"high":34150,"low":30600,"close":31500,"volume":354081,"rsi_14":26.63,"sma_20":38630.0,"sma_60":37773.33,"sma_120":31727.5},{"date":"2026-06-01","open":30700,"high":32450,"low":29750,"close":30500,"volume":416611,"rsi_14":28.57,"sma_20":37780.0,"sma_60":37890.0,"sma_120":31794.58},{"date":"2026-06-02","open":29500,"high":30100,"low":28200,"close":29300,"volume":366812,"rsi_14":27.45,"sma_20":36942.5,"sma_60":37958.33,"sma_120":31845.0},{"date":"2026-06-04","open":29800,"high":30800,"low":28900,"close":29450,"volume":174489,"rsi_14":29.62,"sma_20":36115.0,"sma_60":38020.83,"sma_120":31895.83},{"date":"2026-06-05","open":29200,"high":29550,"low":28500,"close":29150,"volume":126933,"rsi_14":30.06,"sma_20":35337.5,"sma_60":38020.0,"sma_120":31943.75},{"date":"2026-06-08","open":26550,"high":27950,"low":26000,"close":26400,"volume":139216,"rsi_14":27.37,"sma_20":34395.0,"sma_60":37991.67,"sma_120":31965.0},{"date":"2026-06-09","open":26400,"high":27800,"low":26400,"close":27350,"volume":195575,"rsi_14":29.1,"sma_20":33757.5,"sma_60":37975.83,"sma_120":31988.75},{"date":"2026-06-10","open":27400,"high":28200,"low":26700,"close":28200,"volume":124505,"rsi_14":27.57,"sma_20":33275.0,"sma_60":37909.17,"sma_120":32020.83},{"date":"2026-06-11","open":27600,"high":27600,"low":25400,"close":26100,"volume":441036,"rsi_14":26.02,"sma_20":32712.5,"sma_60":37833.33,"sma_120":32037.5},{"date":"2026-06-12","open":27600,"high":30500,"low":27500,"close":29600,"volume":350560,"rsi_14":35.27,"sma_20":32372.5,"sma_60":37849.17,"sma_120":32083.33},{"date":"2026-06-15","open":32350,"high":32500,"low":30650,"close":31500,"volume":322991,"rsi_14":33.64,"sma_20":32155.0,"sma_60":37893.33,"sma_120":32140.83},{"date":"2026-06-16","open":30950,"high":32200,"low":30300,"close":31500,"volume":244619,"rsi_14":35.0,"sma_20":31992.5,"sma_60":37938.33,"sma_120":32202.08},{"date":"2026-06-17","open":34000,"high":35300,"low":32650,"close":33900,"volume":730461,"rsi_14":66.44,"sma_20":30375.0,"sma_60":37655.0,"sma_120":32696.25},{"date":"2026-06-18","open":34100,"high":34600,"low":30450,"close":30550,"volume":374542,"rsi_14":42.39,"sma_20":31627.5,"sma_60":37935.83,"sma_120":32343.33},{"date":"2026-06-19","open":30300,"high":30500,"low":28450,"close":29150,"volume":196136,"rsi_14":44.62,"sma_20":31310.0,"sma_60":37824.17,"sma_120":32393.33},{"date":"2026-06-22","open":28500,"high":29600,"low":27750,"close":28650,"volume":178308,"rsi_14":45.67,"sma_20":30932.5,"sma_60":37732.5,"sma_120":32430.83},{"date":"2026-06-23","open":28300,"high":29100,"low":26550,"close":26700,"volume":254093,"rsi_14":44.12,"sma_20":30335.0,"sma_60":37583.33,"sma_120":32462.5},{"date":"2026-06-24","open":26100,"high":28000,"low":25800,"close":26600,"volume":162979,"rsi_14":43.54,"sma_20":29775.0,"sma_60":37443.33,"sma_120":32491.25},{"date":"2026-06-25","open":26500,"high":27000,"low":24850,"close":25000,"volume":233927,"rsi_14":41.11,"sma_20":29257.5,"sma_60":37282.5,"sma_120":32510.0},{"date":"2026-06-26","open":24750,"high":25400,"low":22900,"close":23800,"volume":245038,"rsi_14":44.04,"sma_20":28745.0,"sma_60":37099.17,"sma_120":32523.75},{"date":"2026-06-29","open":23300,"high":28800,"low":23300,"close":26850,"volume":227893,"rsi_14":48.95,"sma_20":28512.5,"sma_60":36963.33,"sma_120":32565.42},{"date":"2026-06-30","open":26850,"high":26900,"low":24450,"close":24650,"volume":312716,"rsi_14":42.97,"sma_20":28220.0,"sma_60":36779.17,"sma_120":32590.0},{"date":"2026-07-01","open":24900,"high":27350,"low":24600,"close":26800,"volume":246974,"rsi_14":51.38,"sma_20":28095.0,"sma_60":36596.67,"sma_120":32638.75},{"date":"2026-07-02","open":26800,"high":26900,"low":24700,"close":24900,"volume":189175,"rsi_14":40.08,"sma_20":27867.5,"sma_60":36322.5,"sma_120":32664.17},{"date":"2026-07-03","open":24950,"high":25150,"low":23700,"close":24350,"volume":176308,"rsi_14":34.0,"sma_20":27627.5,"sma_60":35998.33,"sma_120":32684.58},{"date":"2026-07-06","open":24350,"high":24700,"low":23200,"close":24000,"volume":193484,"rsi_14":33.48,"sma_20":27507.5,"sma_60":35715.83,"sma_120":32703.75},{"date":"2026-07-07","open":23300,"high":23900,"low":22750,"close":23550,"volume":184721,"rsi_14":25.06,"sma_20":27317.5,"sma_60":35425.0,"sma_120":32718.75},{"date":"2026-07-08","open":22850,"high":24400,"low":22650,"close":23200,"volume":224979,"rsi_14":29.3,"sma_20":27067.5,"sma_60":35096.67,"sma_120":32722.08},{"date":"2026-07-09","open":22650,"high":23750,"low":22400,"close":22800,"volume":154726,"rsi_14":31.04,"sma_20":26902.5,"sma_60":34699.17,"sma_120":32694.58},{"date":"2026-07-10","open":23100,"high":24400,"low":22850,"close":23750,"volume":100829,"rsi_14":35.76,"sma_20":26610.0,"sma_60":34286.67,"sma_120":32659.58},{"date":"2026-07-13","open":24050,"high":24700,"low":22400,"close":22600,"volume":164747,"rsi_14":37.5,"sma_20":26165.0,"sma_60":33914.17,"sma_120":32616.25},{"date":"2026-07-14","open":22200,"high":22250,"low":21000,"close":21550,"volume":135281,"rsi_14":35.45,"sma_20":25667.5,"sma_60":33520.0,"sma_120":32569.58},{"date":"2026-07-15","open":21950,"high":22750,"low":21950,"close":22600,"volume":83888,"rsi_14":42.86,"sma_20":25102.5,"sma_60":33160.83,"sma_120":32530.0},{"date":"2026-07-16","open":22700,"high":22900,"low":21750,"close":22550,"volume":70626,"rsi_14":46.01,"sma_20":24702.5,"sma_60":32795.83,"sma_120":32493.33},{"date":"2026-07-20","open":22000,"high":22050,"low":20650,"close":20700,"volume":120879,"rsi_14":28.72,"sma_20":24280.0,"sma_60":32406.67,"sma_120":32442.08},{"date":"2026-07-21","open":20700,"high":20900,"low":20200,"close":20500,"volume":100232,"rsi_14":33.33,"sma_20":23872.5,"sma_60":32008.33,"sma_120":32395.0},{"date":"2026-07-22","open":21000,"high":21950,"low":21000,"close":21500,"volume":74552,"rsi_14":26.55,"sma_20":23612.5,"sma_60":31624.17,"sma_120":32364.17},{"date":"2026-07-23","open":21600,"high":23000,"low":21350,"close":23000,"volume":84610,"rsi_14":41.28,"sma_20":23432.5,"sma_60":31273.33,"sma_120":32344.58},{"date":"2026-07-24","open":23000,"high":25150,"low":22850,"close":24050,"volume":324899,"rsi_14":48.68,"sma_20":23385.0,"sma_60":30890.83,"sma_120":32332.5},{"date":"2026-07-27","open":24050,"high":24100,"low":22600,"close":22800,"volume":93422,"rsi_14":45.12,"sma_20":23335.0,"sma_60":30494.17,"sma_120":32299.58},{"date":"2026-07-28","open":22250,"high":22700,"low":21050,"close":21250,"volume":66473,"rsi_14":41.42,"sma_20":23055.0,"sma_60":30065.83,"sma_120":32250.42},{"date":"2026-07-29","open":21250,"high":21850,"low":19420,"close":20050,"volume":130813,"rsi_14":38.95,"sma_20":22825.0,"sma_60":29608.33,"sma_120":32180.83},{"date":"2026-07-30","open":19910,"high":21650,"low":19910,"close":20950,"volume":92124,"rsi_14":43.73,"sma_20":22532.5,"sma_60":29190.0,"sma_120":32117.92},{"date":"2026-07-31","open":21300,"high":21900,"low":20450,"close":21800,"volume":214060,"rsi_14":43.34,"sma_20":22377.5,"sma_60":28786.67,"sma_120":32081.25},{"date":"2026-08-03","open":21550,"high":22350,"low":21200,"close":21400,"volume":69246,"rsi_14":45.68,"sma_20":22230.0,"sma_60":28398.33,"sma_120":32038.75},{"date":"2026-08-04","open":21850,"high":22700,"low":21750,"close":22600,"volume":55345,"rsi_14":53.74,"sma_20":22160.0,"sma_60":28020.83,"sma_120":31995.0},{"date":"2026-08-05","open":23200,"high":23650,"low":22850,"close":23600,"volume":73916,"rsi_14":53.57,"sma_20":22162.5,"sma_60":27745.83,"sma_120":31960.0},{"date":"2026-08-06","open":23650,"high":23800,"low":22600,"close":23100,"volume":50224,"rsi_14":51.9,"sma_20":22157.5,"sma_60":27500.0,"sma_120":31929.17},{"date":"2026-08-07","open":23350,"high":23550,"low":22600,"close":23150,"volume":108225,"rsi_14":59.68,"sma_20":22175.0,"sma_60":27263.33,"sma_120":31877.92},{"date":"2026-08-10","open":23200,"high":25000,"low":23200,"close":24750,"volume":104552,"rsi_14":65.12,"sma_20":22225.0,"sma_60":27069.17,"sma_120":31845.0},{"date":"2026-08-11","open":24750,"high":25150,"low":24250,"close":24400,"volume":73824,"rsi_14":60.82,"sma_20":22315.0,"sma_60":26878.33,"sma_120":31801.25},{"date":"2026-08-12","open":24600,"high":24600,"low":22950,"close":23500,"volume":147828,"rsi_14":51.95,"sma_20":22412.5,"sma_60":26690.83,"sma_120":31755.83},{"date":"2026-08-13","open":23900,"high":23900,"low":22900,"close":23450,"volume":105898,"rsi_14":47.46,"sma_20":22455.0,"sma_60":26494.17,"sma_120":31709.17},{"date":"2026-08-14","open":24100,"high":24500,"low":23000,"close":23200,"volume":149404,"rsi_14":51.85,"sma_20":22487.5,"sma_60":26272.5,"sma_120":31641.67},{"date":"2026-08-18","open":23400,"high":23400,"low":22150,"close":22400,"volume":108252,"rsi_14":55.72,"sma_20":22572.5,"sma_60":26054.17,"sma_120":31571.25},{"date":"2026-08-19","open":21550,"high":21950,"low":21050,"close":21500,"volume":59545,"rsi_14":57.44,"sma_20":22622.5,"sma_60":25809.17,"sma_120":31497.5},{"date":"2026-08-20","open":21800,"high":22000,"low":21200,"close":21250,"volume":71529,"rsi_14":51.65,"sma_20":22610.0,"sma_60":25519.17,"sma_120":31425.83},{"date":"2026-08-21","open":21100,"high":21100,"low":20050,"close":20150,"volume":100392,"rsi_14":41.18,"sma_20":22467.5,"sma_60":25225.0,"sma_120":31352.08},{"date":"2026-08-24","open":20250,"high":21600,"low":20100,"close":21400,"volume":110354,"rsi_14":50.0,"sma_20":22335.0,"sma_60":24992.5,"sma_120":31296.25},{"date":"2026-08-25","open":21150,"high":22400,"low":20300,"close":22350,"volume":101653,"rsi_14":48.74,"sma_20":22312.5,"sma_60":24797.5,"sma_120":31247.92},{"date":"2026-08-26","open":22800,"high":25100,"low":22750,"close":24400,"volume":499762,"rsi_14":53.64,"sma_20":22470.0,"sma_60":24679.17,"sma_120":31226.25},{"date":"2026-08-27","open":23750,"high":25750,"low":23300,"close":25150,"volume":326135,"rsi_14":59.11,"sma_20":22725.0,"sma_60":24590.0,"sma_120":31240.0},{"date":"2026-08-28","open":24800,"high":27700,"low":24800,"close":26600,"volume":442410,"rsi_14":63.64,"sma_20":23007.5,"sma_60":24545.0,"sma_120":31251.67},{"date":"2026-08-31","open":25900,"high":27050,"low":25150,"close":26250,"volume":248215,"rsi_14":56.58,"sma_20":23230.0,"sma_60":24491.67,"sma_120":31256.25},{"date":"2026-09-01","open":26200,"high":26800,"low":24900,"close":25300,"volume":128896,"rsi_14":53.75,"sma_20":23425.0,"sma_60":24427.5,"sma_120":31223.75},{"date":"2026-09-02","open":24650,"high":25900,"low":24450,"close":24700,"volume":115749,"rsi_14":55.13,"sma_20":23530.0,"sma_60":24399.17,"sma_120":31195.42},{"date":"2026-09-03","open":25550,"high":26900,"low":25000,"close":25800,"volume":225238,"rsi_14":59.22,"sma_20":23640.0,"sma_60":24373.33,"sma_120":31174.58},{"date":"2026-09-04","open":25900,"high":26350,"low":25200,"close":26150,"volume":127360,"rsi_14":61.48,"sma_20":23792.5,"sma_60":24339.17,"sma_120":31124.17},{"date":"2026-09-07","open":26150,"high":26900,"low":25300,"close":26500,"volume":119807,"rsi_14":66.53,"sma_20":23960.0,"sma_60":24345.83,"sma_120":31089.58},{"date":"2026-09-08","open":27300,"high":27950,"low":26400,"close":26800,"volume":285541,"rsi_14":72.46,"sma_20":24062.5,"sma_60":24299.17,"sma_120":31074.17},{"date":"2026-09-09","open":27400,"high":28700,"low":27300,"close":28100,"volume":304681,"rsi_14":76.65,"sma_20":24247.5,"sma_60":24242.5,"sma_120":31067.92},{"date":"2026-09-10","open":27700,"high":28050,"low":26800,"close":27800,"volume":214657,"rsi_14":81.74,"sma_20":24462.5,"sma_60":24180.83,"sma_120":31059.58},{"date":"2026-09-11","open":27000,"high":29000,"low":26800,"close":28300,"volume":296848,"rsi_14":80.53,"sma_20":24705.0,"sma_60":24087.5,"sma_120":31054.58},{"date":"2026-09-14","open":28000,"high":29450,"low":27650,"close":27850,"volume":333471,"rsi_14":75.46,"sma_20":24937.5,"sma_60":24042.5,"sma_120":30989.17},{"date":"2026-09-15","open":28650,"high":29050,"low":26950,"close":27300,"volume":356831,"rsi_14":65.59,"sma_20":25182.5,"sma_60":24011.67,"sma_120":30917.92},{"date":"2026-09-16","open":27400,"high":27400,"low":25350,"close":25600,"volume":256176,"rsi_14":52.2,"sma_20":25387.5,"sma_60":23960.83,"sma_120":30846.67},{"date":"2026-09-17","open":25300,"high":27200,"low":25200,"close":26350,"volume":188486,"rsi_14":48.69,"sma_20":25642.5,"sma_60":23955.0,"sma_120":30769.17},{"date":"2026-09-18","open":26500,"high":26750,"low":25900,"close":26550,"volume":153587,"rsi_14":51.6,"sma_20":25962.5,"sma_60":23954.17,"sma_120":30698.75},{"date":"2026-09-21","open":26850,"high":29200,"low":26700,"close":27450,"volume":376676,"rsi_14":61.5,"sma_20":26265.0,"sma_60":23995.0,"sma_120":30638.75},{"date":"2026-09-22","open":27350,"high":28200,"low":26650,"close":27350,"volume":205539,"rsi_14":64.97,"sma_20":26515.0,"sma_60":24054.17,"sma_120":30576.67},{"date":"2026-09-23","open":27050,"high":27300,"low":26400,"close":26600,"volume":114095,"rsi_14":54.71,"sma_20":26625.0,"sma_60":24050.0,"sma_120":30506.67},{"date":"2026-09-28","open":26550,"high":28000,"low":26100,"close":27650,"volume":176340,"rsi_14":58.15,"sma_20":26750.0,"sma_60":24100.0,"sma_120":30439.58},{"date":"2026-09-29","open":27750,"high":27800,"low":26400,"close":27450,"volume":123874,"rsi_14":55.25,"sma_20":26792.5,"sma_60":24110.83,"sma_120":30353.75},{"date":"2026-09-30","open":29450,"high":29650,"low":27600,"close":28150,"volume":300530,"rsi_14":57.14,"sma_20":26887.5,"sma_60":24165.0,"sma_120":30243.75},{"date":"2026-10-01","open":28600,"high":29250,"low":27450,"close":28550,"volume":235566,"rsi_14":52.63,"sma_20":27050.0,"sma_60":24235.0,"sma_120":30116.67},{"date":"2026-10-02","open":28200,"high":28300,"low":27550,"close":28100,"volume":79544,"rsi_14":51.72,"sma_20":27220.0,"sma_60":24303.33,"sma_120":30009.58},{"date":"2026-10-06","open":27800,"high":27850,"low":26750,"close":27100,"volume":181833,"rsi_14":43.48,"sma_20":27285.0,"sma_60":24362.5,"sma_120":29893.75},{"date":"2026-10-07","open":27050,"high":27600,"low":26450,"close":26650,"volume":147534,"rsi_14":43.48,"sma_20":27310.0,"sma_60":24420.0,"sma_120":29758.33},{"date":"2026-10-08","open":26850,"high":27050,"low":26100,"close":26200,"volume":103195,"rsi_14":43.96,"sma_20":27295.0,"sma_60":24476.67,"sma_120":29587.92},{"date":"2026-10-12","open":26000,"high":26600,"low":25050,"close":25300,"volume":104121,"rsi_14":48.19,"sma_20":27220.0,"sma_60":24502.5,"sma_120":29394.58},{"date":"2026-10-13","open":24550,"high":26250,"low":24400,"close":25950,"volume":150721,"rsi_14":47.56,"sma_20":27112.5,"sma_60":24558.33,"sma_120":29236.25},{"date":"2026-10-14","open":26250,"high":27700,"low":26150,"close":27300,"volume":254858,"rsi_14":54.01,"sma_20":27087.5,"sma_60":24654.17,"sma_120":29087.08},{"date":"2026-10-15","open":26100,"high":26850,"low":24800,"close":25300,"volume":252721,"rsi_14":39.71,"sma_20":26937.5,"sma_60":24699.17,"sma_120":28930.0},{"date":"2026-10-16","open":26300,"high":27450,"low":25800,"close":26500,"volume":187516,"rsi_14":46.32,"sma_20":26870.0,"sma_60":24765.0,"sma_120":28780.42},{"date":"2026-10-19","open":25500,"high":28450,"low":25150,"close":28000,"volume":268480,"rsi_14":55.69,"sma_20":26905.0,"sma_60":24886.67,"sma_120":28646.67},{"date":"2026-10-20","open":27500,"high":28450,"low":26750,"close":26850,"volume":127705,"rsi_14":46.77,"sma_20":26967.5,"sma_60":24992.5,"sma_120":28500.42},{"date":"2026-10-21","open":27600,"high":28600,"low":26000,"close":26300,"volume":195158,"rsi_14":45.49,"sma_20":26965.0,"sma_60":25072.5,"sma_120":28348.33},{"date":"2026-10-22","open":26200,"high":27500,"low":25950,"close":26500,"volume":156967,"rsi_14":43.27,"sma_20":26962.5,"sma_60":25130.83,"sma_120":28202.08},{"date":"2026-10-23","open":25398,"high":25693,"low":24610,"close":25600,"volume":65472}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5269.864620940234,"pbr":0.87,"per":4.86,"roa":8.1,"roe":9.05,"grade":"C","comment":"PER 4.87배, ROE 9.05%","revenue":328036301057.0,"analysis":"PER 4.9배입니다. ROE 9.1%입니다. 시가총액 6634.73억. 매출 3280.36억, 영업이익 402.36억.","eps_basis":"TTM","debt_ratio":0.1168354447214105,"market_cap":662180147200,"net_income":139658944081.0,"total_debt":88999240846.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.52,"total_assets":850747878498.0,"total_equity":761748637652.0,"profit_margin":42.57,"revenue_basis":"TTM","dividend_yield":1.21,"net_income_basis":"TTM","operating_income":40235783097.0,"operating_margin":12.27,"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":25600.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8580.0},{"date":"2016-10-25","close":8610.0},{"date":"2016-10-26","close":8720.0},{"date":"2016-10-27","close":8740.0},{"date":"2016-10-28","close":8940.0},{"date":"2016-10-31","close":8460.0},{"date":"2016-11-01","close":8580.0},{"date":"2016-11-02","close":8440.0},{"date":"2016-11-03","close":8560.0},{"date":"2016-11-04","close":8440.0},{"date":"2016-11-07","close":8570.0},{"date":"2016-11-08","close":8610.0},{"date":"2016-11-09","close":8550.0},{"date":"2016-11-10","close":8880.0},{"date":"2016-11-11","close":9030.0},{"date":"2016-11-14","close":9290.0},{"date":"2016-11-15","close":9030.0},{"date":"2016-11-16","close":9390.0},{"date":"2016-11-17","close":9390.0},{"date":"2016-11-18","close":8990.0},{"date":"2016-11-21","close":8940.0},{"date":"2016-11-22","close":9100.0},{"date":"2016-11-23","close":8970.0},{"date":"2016-11-24","close":8800.0},{"date":"2016-11-25","close":8840.0},{"date":"2016-11-28","close":8570.0},{"date":"2016-11-29","close":8460.0},{"date":"2016-11-30","close":8160.0},{"date":"2016-12-01","close":8270.0},{"date":"2016-12-02","close":8200.0},{"date":"2016-12-05","close":8010.0},{"date":"2016-12-06","close":8030.0},{"date":"2016-12-07","close":8030.0},{"date":"2016-12-08","close":8080.0},{"date":"2016-12-09","close":8190.0},{"date":"2016-12-12","close":8350.0},{"date":"2016-12-13","close":8320.0},{"date":"2016-12-14","close":8300.0},{"date":"2016-12-15","close":8300.0},{"date":"2016-12-16","close":8240.0},{"date":"2016-12-19","close":8370.0},{"date":"2016-12-20","close":8270.0},{"date":"2016-12-21","close":8200.0},{"date":"2016-12-22","close":8140.0},{"date":"2016-12-23","close":8220.0},{"date":"2016-12-26","close":8130.0},{"date":"2016-12-27","close":8240.0},{"date":"2016-12-28","close":8300.0},{"date":"2016-12-29","close":8290.0},{"date":"2017-01-02","close":8210.0},{"date":"2017-01-03","close":8380.0},{"date":"2017-01-04","close":8500.0},{"date":"2017-01-05","close":8650.0},{"date":"2017-01-06","close":9020.0},{"date":"2017-01-09","close":9100.0},{"date":"2017-01-10","close":8900.0},{"date":"2017-01-11","close":9220.0},{"date":"2017-01-12","close":9320.0},{"date":"2017-01-13","close":9280.0},{"date":"2017-01-16","close":9090.0},{"date":"2017-01-17","close":9060.0},{"date":"2017-01-18","close":9160.0},{"date":"2017-01-19","close":9170.0},{"date":"2017-01-20","close":9110.0},{"date":"2017-01-23","close":9100.0},{"date":"2017-01-24","close":9500.0},{"date":"2017-01-25","close":9660.0},{"date":"2017-01-26","close":9640.0},{"date":"2017-01-31","close":9650.0},{"date":"2017-02-01","close":9650.0},{"date":"2017-02-02","close":9280.0},{"date":"2017-02-03","close":9340.0},{"date":"2017-02-06","close":9370.0},{"date":"2017-02-07","close":9090.0},{"date":"2017-02-08","close":9140.0},{"date":"2017-02-09","close":9380.0},{"date":"2017-02-10","close":9380.0},{"date":"2017-02-13","close":9420.0},{"date":"2017-02-14","close":9380.0},{"date":"2017-02-15","close":9390.0},{"date":"2017-02-16","close":9360.0},{"date":"2017-02-17","close":9300.0},{"date":"2017-02-20","close":9400.0},{"date":"2017-02-21","close":9390.0},{"date":"2017-02-22","close":9400.0},{"date":"2017-02-23","close":9390.0},{"date":"2017-02-24","close":9210.0},{"date":"2017-02-27","close":9320.0},{"date":"2017-02-28","close":9380.0},{"date":"2017-03-02","close":9740.0},{"date":"2017-03-03","close":9530.0},{"date":"2017-03-06","close":9640.0},{"date":"2017-03-07","close":9990.0},{"date":"2017-03-08","close":10100.0},{"date":"2017-03-09","close":9810.0},{"date":"2017-03-10","close":9780.0},{"date":"2017-03-13","close":9700.0},{"date":"2017-03-14","close":9690.0},{"date":"2017-03-15","close":9730.0},{"date":"2017-03-16","close":10050.0},{"date":"2017-03-17","close":10000.0},{"date":"2017-03-20","close":9800.0},{"date":"2017-03-21","close":9500.0},{"date":"2017-03-22","close":9500.0},{"date":"2017-03-23","close":9490.0},{"date":"2017-03-24","close":9500.0},{"date":"2017-03-27","close":9230.0},{"date":"2017-03-28","close":9280.0},{"date":"2017-03-29","close":9280.0},{"date":"2017-03-30","close":9300.0},{"date":"2017-03-31","close":9400.0},{"date":"2017-04-03","close":9330.0},{"date":"2017-04-04","close":9410.0},{"date":"2017-04-05","close":9500.0},{"date":"2017-04-06","close":9430.0},{"date":"2017-04-07","close":9280.0},{"date":"2017-04-10","close":9230.0},{"date":"2017-04-11","close":9240.0},{"date":"2017-04-12","close":9410.0},{"date":"2017-04-13","close":9380.0},{"date":"2017-04-14","close":9290.0},{"date":"2017-04-17","close":9360.0},{"date":"2017-04-18","close":9210.0},{"date":"2017-04-19","close":9050.0},{"date":"2017-04-20","close":8880.0},{"date":"2017-04-21","close":8800.0},{"date":"2017-04-24","close":8920.0},{"date":"2017-04-25","close":8860.0},{"date":"2017-04-26","close":8990.0},{"date":"2017-04-27","close":9120.0},{"date":"2017-04-28","close":9060.0},{"date":"2017-05-02","close":8960.0},{"date":"2017-05-04","close":9110.0},{"date":"2017-05-08","close":9240.0},{"date":"2017-05-10","close":9630.0},{"date":"2017-05-11","close":9540.0},{"date":"2017-05-12","close":9310.0},{"date":"2017-05-15","close":9290.0},{"date":"2017-05-16","close":9290.0},{"date":"2017-05-17","close":9460.0},{"date":"2017-05-18","close":9260.0},{"date":"2017-05-19","close":9390.0},{"date":"2017-05-22","close":9350.0},{"date":"2017-05-23","close":9480.0},{"date":"2017-05-24","close":9560.0},{"date":"2017-05-25","close":9700.0},{"date":"2017-05-26","close":9530.0},{"date":"2017-05-29","close":9390.0},{"date":"2017-05-30","close":9390.0},{"date":"2017-05-31","close":9290.0},{"date":"2017-06-01","close":9270.0},{"date":"2017-06-02","close":9190.0},{"date":"2017-06-05","close":9040.0},{"date":"2017-06-07","close":9140.0},{"date":"2017-06-08","close":9030.0},{"date":"2017-06-09","close":9030.0},{"date":"2017-06-12","close":9020.0},{"date":"2017-06-13","close":9210.0},{"date":"2017-06-14","close":9400.0},{"date":"2017-06-15","close":9310.0},{"date":"2017-06-16","close":9240.0},{"date":"2017-06-19","close":9150.0},{"date":"2017-06-20","close":9140.0},{"date":"2017-06-21","close":9370.0},{"date":"2017-06-22","close":9250.0},{"date":"2017-06-23","close":9390.0},{"date":"2017-06-26","close":9460.0},{"date":"2017-06-27","close":9420.0},{"date":"2017-06-28","close":9580.0},{"date":"2017-06-29","close":9970.0},{"date":"2017-06-30","close":10150.0},{"date":"2017-07-03","close":10200.0},{"date":"2017-07-04","close":9960.0},{"date":"2017-07-05","close":10000.0},{"date":"2017-07-06","close":10050.0},{"date":"2017-07-07","close":10400.0},{"date":"2017-07-10","close":10400.0},{"date":"2017-07-11","close":10250.0},{"date":"2017-07-12","close":9990.0},{"date":"2017-07-13","close":10100.0},{"date":"2017-07-14","close":10050.0},{"date":"2017-07-17","close":9750.0},{"date":"2017-07-18","close":9520.0},{"date":"2017-07-19","close":9660.0},{"date":"2017-07-20","close":9770.0},{"date":"2017-07-21","close":9760.0},{"date":"2017-07-24","close":9550.0},{"date":"2017-07-25","close":9740.0},{"date":"2017-07-26","close":9740.0},{"date":"2017-07-27","close":9880.0},{"date":"2017-07-28","close":9780.0},{"date":"2017-07-31","close":9610.0},{"date":"2017-08-01","close":9830.0},{"date":"2017-08-02","close":9810.0},{"date":"2017-08-03","close":9750.0},{"date":"2017-08-04","close":9770.0},{"date":"2017-08-07","close":9770.0},{"date":"2017-08-08","close":9800.0},{"date":"2017-08-09","close":9790.0},{"date":"2017-08-10","close":9600.0},{"date":"2017-08-11","close":9440.0},{"date":"2017-08-14","close":9310.0},{"date":"2017-08-16","close":9450.0},{"date":"2017-08-17","close":9430.0},{"date":"2017-08-18","close":9480.0},{"date":"2017-08-21","close":9520.0},{"date":"2017-08-22","close":9560.0},{"date":"2017-08-23","close":9610.0},{"date":"2017-08-24","close":9590.0},{"date":"2017-08-25","close":9700.0},{"date":"2017-08-28","close":9720.0},{"date":"2017-08-29","close":9850.0},{"date":"2017-08-30","close":9800.0},{"date":"2017-08-31","close":9830.0},{"date":"2017-09-01","close":9770.0},{"date":"2017-09-04","close":9660.0},{"date":"2017-09-05","close":9570.0},{"date":"2017-09-06","close":9430.0},{"date":"2017-09-07","close":9450.0},{"date":"2017-09-08","close":9370.0},{"date":"2017-09-11","close":9320.0},{"date":"2017-09-12","close":9230.0},{"date":"2017-09-13","close":9160.0},{"date":"2017-09-14","close":9160.0},{"date":"2017-09-15","close":9360.0},{"date":"2017-09-18","close":9330.0},{"date":"2017-09-19","close":9450.0},{"date":"2017-09-20","close":9230.0},{"date":"2017-09-21","close":9200.0},{"date":"2017-09-22","close":9000.0},{"date":"2017-09-25","close":9010.0},{"date":"2017-09-26","close":9200.0},{"date":"2017-09-27","close":9310.0},{"date":"2017-09-28","close":9340.0},{"date":"2017-09-29","close":9290.0},{"date":"2017-10-10","close":9440.0},{"date":"2017-10-11","close":9490.0},{"date":"2017-10-12","close":9430.0},{"date":"2017-10-13","close":9320.0},{"date":"2017-10-16","close":9480.0},{"date":"2017-10-17","close":9450.0},{"date":"2017-10-18","close":9420.0},{"date":"2017-10-19","close":9500.0},{"date":"2017-10-20","close":9600.0},{"date":"2017-10-23","close":9590.0},{"date":"2017-10-24","close":9830.0},{"date":"2017-10-25","close":9850.0},{"date":"2017-10-26","close":9790.0},{"date":"2017-10-27","close":9960.0},{"date":"2017-10-30","close":10050.0},{"date":"2017-10-31","close":10050.0},{"date":"2017-11-01","close":10100.0},{"date":"2017-11-02","close":10150.0},{"date":"2017-11-03","close":10050.0},{"date":"2017-11-06","close":10050.0},{"date":"2017-11-07","close":10400.0},{"date":"2017-11-08","close":10400.0},{"date":"2017-11-09","close":10400.0},{"date":"2017-11-10","close":10350.0},{"date":"2017-11-13","close":10300.0},{"date":"2017-11-14","close":10400.0},{"date":"2017-11-15","close":10550.0},{"date":"2017-11-16","close":10550.0},{"date":"2017-11-17","close":10350.0},{"date":"2017-11-20","close":10450.0},{"date":"2017-11-21","close":10450.0},{"date":"2017-11-22","close":10350.0},{"date":"2017-11-23","close":10850.0},{"date":"2017-11-24","close":10650.0},{"date":"2017-11-27","close":10750.0},{"date":"2017-11-28","close":10650.0},{"date":"2017-11-29","close":11150.0},{"date":"2017-11-30","close":11000.0},{"date":"2017-12-01","close":11100.0},{"date":"2017-12-04","close":11900.0},{"date":"2017-12-05","close":11900.0},{"date":"2017-12-06","close":11350.0},{"date":"2017-12-07","close":10900.0},{"date":"2017-12-08","close":10300.0},{"date":"2017-12-11","close":10900.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10900.0},{"date":"2017-12-14","close":10900.0},{"date":"2017-12-15","close":11300.0},{"date":"2017-12-18","close":11200.0},{"date":"2017-12-19","close":11700.0},{"date":"2017-12-20","close":11800.0},{"date":"2017-12-21","close":11550.0},{"date":"2017-12-22","close":12050.0},{"date":"2017-12-26","close":12300.0},{"date":"2017-12-27","close":12550.0},{"date":"2017-12-28","close":12050.0},{"date":"2018-01-02","close":11199.9053},{"date":"2018-01-03","close":10972.2646},{"date":"2018-01-04","close":10835.6797},{"date":"2018-01-05","close":10790.1514},{"date":"2018-01-08","close":10835.6797},{"date":"2018-01-09","close":10881.208},{"date":"2018-01-10","close":12110.4678},{"date":"2018-01-11","close":11882.8252},{"date":"2018-01-12","close":12702.332},{"date":"2018-01-15","close":12611.2754},{"date":"2018-01-16","close":12247.0518},{"date":"2018-01-17","close":12565.7461},{"date":"2018-01-18","close":12747.8604},{"date":"2018-01-19","close":12929.9717},{"date":"2018-01-22","close":12793.3877},{"date":"2018-01-23","close":13157.6123},{"date":"2018-01-24","close":12611.2754},{"date":"2018-01-25","close":13157.6123},{"date":"2018-01-26","close":13157.6123},{"date":"2018-01-29","close":12611.2754},{"date":"2018-01-30","close":12064.9375},{"date":"2018-01-31","close":12656.8037},{"date":"2018-02-01","close":13157.6123},{"date":"2018-02-02","close":13248.668},{"date":"2018-02-05","close":12702.332},{"date":"2018-02-06","close":13157.6123},{"date":"2018-02-07","close":13749.4775},{"date":"2018-02-08","close":12884.4443},{"date":"2018-02-09","close":12474.6914},{"date":"2018-02-12","close":12565.7461},{"date":"2018-02-13","close":12429.1631},{"date":"2018-02-14","close":12520.2188},{"date":"2018-02-19","close":13066.5557},{"date":"2018-02-20","close":12838.916},{"date":"2018-02-21","close":13021.0264},{"date":"2018-02-22","close":13385.252},{"date":"2018-02-23","close":13840.5342},{"date":"2018-02-26","close":13521.8359},{"date":"2018-02-27","close":13157.6123},{"date":"2018-02-28","close":13430.7793},{"date":"2018-03-02","close":13157.6123},{"date":"2018-03-05","close":12702.332},{"date":"2018-03-06","close":13157.6123},{"date":"2018-03-07","close":13021.0264},{"date":"2018-03-08","close":13157.6123},{"date":"2018-03-09","close":13430.7793},{"date":"2018-03-12","close":13521.8359},{"date":"2018-03-13","close":12565.7461},{"date":"2018-03-14","close":11837.2988},{"date":"2018-03-15","close":11973.8828},{"date":"2018-03-16","close":11655.1865},{"date":"2018-03-19","close":11700.7139},{"date":"2018-03-20","close":11973.8828},{"date":"2018-03-21","close":11746.2422},{"date":"2018-03-22","close":11837.2988},{"date":"2018-03-23","close":11063.3203},{"date":"2018-03-26","close":11928.3545},{"date":"2018-03-27","close":11746.2422},{"date":"2018-03-28","close":11655.1865},{"date":"2018-03-29","close":11746.2422},{"date":"2018-03-30","close":11427.5459},{"date":"2018-04-02","close":10653.5684},{"date":"2018-04-03","close":10835.6797},{"date":"2018-04-04","close":10471.4561},{"date":"2018-04-05","close":10881.208},{"date":"2018-04-06","close":10744.623},{"date":"2018-04-09","close":11017.792},{"date":"2018-04-10","close":11290.9609},{"date":"2018-04-11","close":11199.9053},{"date":"2018-04-12","close":11108.8477},{"date":"2018-04-13","close":10881.208},{"date":"2018-04-16","close":11108.8477},{"date":"2018-04-17","close":11746.2422},{"date":"2018-04-18","close":11791.7715},{"date":"2018-04-19","close":12019.4092},{"date":"2018-04-20","close":12474.6914},{"date":"2018-04-23","close":12383.6357},{"date":"2018-04-24","close":12565.7461},{"date":"2018-04-25","close":12247.0518},{"date":"2018-04-26","close":12747.8604},{"date":"2018-04-27","close":13066.5557},{"date":"2018-04-30","close":13112.084},{"date":"2018-05-02","close":12929.9717},{"date":"2018-05-03","close":12884.4443},{"date":"2018-05-04","close":13294.1943},{"date":"2018-05-08","close":12474.6914},{"date":"2018-05-09","close":12611.2754},{"date":"2018-05-10","close":12793.3877},{"date":"2018-05-11","close":12929.9717},{"date":"2018-05-14","close":12929.9717},{"date":"2018-05-15","close":13339.7236},{"date":"2018-05-16","close":13066.5557},{"date":"2018-05-17","close":13203.1406},{"date":"2018-05-18","close":12747.8604},{"date":"2018-05-21","close":12201.5225},{"date":"2018-05-23","close":11746.2422},{"date":"2018-05-24","close":11746.2422},{"date":"2018-05-25","close":11746.2422},{"date":"2018-05-28","close":12110.4678},{"date":"2018-05-29","close":11564.1279},{"date":"2018-05-30","close":11655.1865},{"date":"2018-05-31","close":11746.2422},{"date":"2018-06-01","close":11700.7139},{"date":"2018-06-04","close":11609.6572},{"date":"2018-06-05","close":12019.4092},{"date":"2018-06-07","close":12247.0518},{"date":"2018-06-08","close":12474.6914},{"date":"2018-06-11","close":12201.5225},{"date":"2018-06-12","close":11746.2422},{"date":"2018-06-14","close":11382.0186},{"date":"2018-06-15","close":11336.4902},{"date":"2018-06-18","close":10972.2646},{"date":"2018-06-19","close":10835.6797},{"date":"2018-06-20","close":10835.6797},{"date":"2018-06-21","close":10744.623},{"date":"2018-06-22","close":10926.7363},{"date":"2018-06-25","close":11290.9609},{"date":"2018-06-26","close":10972.2646},{"date":"2018-06-27","close":10744.623},{"date":"2018-06-28","close":10653.5684},{"date":"2018-06-29","close":10790.1514},{"date":"2018-07-02","close":9788.5361},{"date":"2018-07-03","close":9925.1201},{"date":"2018-07-04","close":9970.6475},{"date":"2018-07-05","close":10425.9277},{"date":"2018-07-06","close":11108.8477},{"date":"2018-07-09","close":10699.0977},{"date":"2018-07-10","close":10926.7363},{"date":"2018-07-11","close":10380.4004},{"date":"2018-07-12","close":10152.7578},{"date":"2018-07-13","close":10152.7578},{"date":"2018-07-16","close":10243.8164},{"date":"2018-07-17","close":9651.9502},{"date":"2018-07-18","close":9606.4219},{"date":"2018-07-19","close":9560.8955},{"date":"2018-07-20","close":9424.3115},{"date":"2018-07-23","close":9242.1982},{"date":"2018-07-24","close":9560.8955},{"date":"2018-07-25","close":9424.3115},{"date":"2018-07-26","close":9879.5908},{"date":"2018-07-27","close":10107.2305},{"date":"2018-07-30","close":9879.5908},{"date":"2018-07-31","close":10243.8164},{"date":"2018-08-01","close":10653.5684},{"date":"2018-08-02","close":10289.3438},{"date":"2018-08-03","close":10699.0977},{"date":"2018-08-06","close":10790.1514},{"date":"2018-08-07","close":11336.4902},{"date":"2018-08-08","close":11017.792},{"date":"2018-08-09","close":10972.2646},{"date":"2018-08-10","close":11063.3203},{"date":"2018-08-13","close":10835.6797},{"date":"2018-08-14","close":11154.377},{"date":"2018-08-16","close":10744.623},{"date":"2018-08-17","close":10744.623},{"date":"2018-08-20","close":11791.7715},{"date":"2018-08-21","close":11655.1865},{"date":"2018-08-22","close":11973.8828},{"date":"2018-08-23","close":12247.0518},{"date":"2018-08-24","close":12247.0518},{"date":"2018-08-27","close":12247.0518},{"date":"2018-08-28","close":11973.8828},{"date":"2018-08-29","close":12155.9951},{"date":"2018-08-30","close":11973.8828},{"date":"2018-08-31","close":11700.7139},{"date":"2018-09-03","close":11928.3545},{"date":"2018-09-04","close":11655.1865},{"date":"2018-09-05","close":11382.0186},{"date":"2018-09-06","close":11473.0742},{"date":"2018-09-07","close":11245.4336},{"date":"2018-09-10","close":11199.9053},{"date":"2018-09-11","close":11108.8477},{"date":"2018-09-12","close":11017.792},{"date":"2018-09-13","close":11791.7715},{"date":"2018-09-14","close":12884.4443},{"date":"2018-09-17","close":13248.668},{"date":"2018-09-18","close":13021.0264},{"date":"2018-09-19","close":13157.6123},{"date":"2018-09-20","close":12884.4443},{"date":"2018-09-21","close":12838.916},{"date":"2018-09-27","close":12702.332},{"date":"2018-09-28","close":12429.1631},{"date":"2018-10-01","close":12383.6357},{"date":"2018-10-02","close":12975.499},{"date":"2018-10-04","close":13248.668},{"date":"2018-10-05","close":13476.3076},{"date":"2018-10-08","close":12838.916},{"date":"2018-10-10","close":12793.3877},{"date":"2018-10-11","close":12747.8604},{"date":"2018-10-12","close":12383.6357},{"date":"2018-10-15","close":12155.9951},{"date":"2018-10-16","close":12247.0518},{"date":"2018-10-17","close":12429.1631},{"date":"2018-10-18","close":12064.9375},{"date":"2018-10-19","close":12019.4092},{"date":"2018-10-22","close":11973.8828},{"date":"2018-10-23","close":11746.2422},{"date":"2018-10-24","close":11791.7715},{"date":"2018-10-25","close":11882.8252},{"date":"2018-10-26","close":11791.7715},{"date":"2018-10-29","close":12338.1074},{"date":"2018-10-30","close":11518.6006},{"date":"2018-10-31","close":11017.792},{"date":"2018-11-01","close":10425.9277},{"date":"2018-11-02","close":10835.6797},{"date":"2018-11-05","close":10425.9277},{"date":"2018-11-06","close":11108.8477},{"date":"2018-11-07","close":10744.623},{"date":"2018-11-08","close":10744.623},{"date":"2018-11-09","close":10835.6797},{"date":"2018-11-12","close":10790.1514},{"date":"2018-11-13","close":10471.4561},{"date":"2018-11-14","close":9788.5361},{"date":"2018-11-15","close":9879.5908},{"date":"2018-11-16","close":10653.5684},{"date":"2018-11-19","close":10744.623},{"date":"2018-11-20","close":11154.377},{"date":"2018-11-21","close":10835.6797},{"date":"2018-11-22","close":10699.0977},{"date":"2018-11-23","close":10425.9277},{"date":"2018-11-26","close":10334.8721},{"date":"2018-11-27","close":10471.4561},{"date":"2018-11-28","close":10608.04},{"date":"2018-11-29","close":10744.623},{"date":"2018-11-30","close":10926.7363},{"date":"2018-12-03","close":11199.9053},{"date":"2018-12-04","close":11882.8252},{"date":"2018-12-05","close":11882.8252},{"date":"2018-12-06","close":11928.3545},{"date":"2018-12-07","close":12201.5225},{"date":"2018-12-10","close":12338.1074},{"date":"2018-12-11","close":12429.1631},{"date":"2018-12-12","close":12429.1631},{"date":"2018-12-13","close":12110.4678},{"date":"2018-12-14","close":12064.9375},{"date":"2018-12-17","close":12247.0518},{"date":"2018-12-18","close":11837.2988},{"date":"2018-12-19","close":11382.0186},{"date":"2018-12-20","close":10744.623},{"date":"2018-12-21","close":10380.4004},{"date":"2018-12-24","close":10608.04},{"date":"2018-12-26","close":10471.4561},{"date":"2018-12-27","close":10769.3311},{"date":"2018-12-28","close":10723.5059},{"date":"2019-01-02","close":10586.0244},{"date":"2019-01-03","close":10769.3311},{"date":"2019-01-04","close":10448.542},{"date":"2019-01-07","close":10677.6768},{"date":"2019-01-08","close":10173.582},{"date":"2019-01-09","close":10769.3311},{"date":"2019-01-10","close":10860.9854},{"date":"2019-01-11","close":10906.8105},{"date":"2019-01-14","close":10677.6768},{"date":"2019-01-15","close":11319.2549},{"date":"2019-01-16","close":11181.7744},{"date":"2019-01-17","close":11044.293},{"date":"2019-01-18","close":10998.4658},{"date":"2019-01-21","close":11227.6006},{"date":"2019-01-22","close":11227.6006},{"date":"2019-01-23","close":11181.7744},{"date":"2019-01-24","close":11181.7744},{"date":"2019-01-25","close":11227.6006},{"date":"2019-01-28","close":11319.2549},{"date":"2019-01-29","close":11319.2549},{"date":"2019-01-30","close":11548.3887},{"date":"2019-01-31","close":11594.2158},{"date":"2019-02-01","close":11090.1191},{"date":"2019-02-07","close":11181.7744},{"date":"2019-02-08","close":10952.6387},{"date":"2019-02-11","close":10769.3311},{"date":"2019-02-12","close":11319.2549},{"date":"2019-02-13","close":10952.6387},{"date":"2019-02-14","close":10860.9854},{"date":"2019-02-15","close":10448.542},{"date":"2019-02-18","close":10677.6768},{"date":"2019-02-19","close":10356.8887},{"date":"2019-02-20","close":10540.1963},{"date":"2019-02-21","close":10631.8496},{"date":"2019-02-22","close":10402.7148},{"date":"2019-02-25","close":10311.0625},{"date":"2019-02-26","close":9944.4463},{"date":"2019-02-27","close":9806.9658},{"date":"2019-02-28","close":9532.0049},{"date":"2019-03-04","close":9944.4463},{"date":"2019-03-05","close":10173.582},{"date":"2019-03-06","close":10127.7539},{"date":"2019-03-07","close":9944.4463},{"date":"2019-03-08","close":9669.4854},{"date":"2019-03-11","close":9486.1768},{"date":"2019-03-12","close":9944.4463},{"date":"2019-03-13","close":10311.0625},{"date":"2019-03-14","close":10402.7148},{"date":"2019-03-15","close":10448.542},{"date":"2019-03-18","close":10448.542},{"date":"2019-03-19","close":10356.8887},{"date":"2019-03-20","close":10265.2354},{"date":"2019-03-21","close":10219.4072},{"date":"2019-03-22","close":10356.8887},{"date":"2019-03-25","close":9944.4463},{"date":"2019-03-26","close":10081.9268},{"date":"2019-03-27","close":10265.2354},{"date":"2019-03-28","close":10219.4072},{"date":"2019-03-29","close":10356.8887},{"date":"2019-04-01","close":10494.3691},{"date":"2019-04-02","close":10265.2354},{"date":"2019-04-03","close":10448.542},{"date":"2019-04-04","close":10448.542},{"date":"2019-04-05","close":10494.3691},{"date":"2019-04-08","close":10998.4658},{"date":"2019-04-09","close":10998.4658},{"date":"2019-04-10","close":10860.9854},{"date":"2019-04-11","close":10906.8105},{"date":"2019-04-12","close":10677.6768},{"date":"2019-04-15","close":10448.542},{"date":"2019-04-16","close":10815.1592},{"date":"2019-04-17","close":10723.5059},{"date":"2019-04-18","close":10540.1963},{"date":"2019-04-19","close":10494.3691},{"date":"2019-04-22","close":10540.1963},{"date":"2019-04-23","close":10860.9854},{"date":"2019-04-24","close":10952.6387},{"date":"2019-04-25","close":10860.9854},{"date":"2019-04-26","close":10815.1592},{"date":"2019-04-29","close":10952.6387},{"date":"2019-04-30","close":10631.8496},{"date":"2019-05-02","close":10860.9854},{"date":"2019-05-03","close":10998.4658},{"date":"2019-05-07","close":10540.1963},{"date":"2019-05-08","close":10311.0625},{"date":"2019-05-09","close":10356.8887},{"date":"2019-05-10","close":10311.0625},{"date":"2019-05-13","close":9806.9658},{"date":"2019-05-14","close":10036.1016},{"date":"2019-05-15","close":10127.7539},{"date":"2019-05-16","close":9852.791},{"date":"2019-05-17","close":9669.4854},{"date":"2019-05-20","close":9486.1768},{"date":"2019-05-21","close":9761.1396},{"date":"2019-05-22","close":9669.4854},{"date":"2019-05-23","close":9486.1768},{"date":"2019-05-24","close":9165.3877},{"date":"2019-05-27","close":9064.5684},{"date":"2019-05-28","close":9092.0645},{"date":"2019-05-29","close":8862.9307},{"date":"2019-05-30","close":9165.3877},{"date":"2019-05-31","close":9119.5625},{"date":"2019-06-03","close":8734.6152},{"date":"2019-06-04","close":9119.5625},{"date":"2019-06-05","close":9440.3496},{"date":"2019-06-07","close":9394.5234},{"date":"2019-06-10","close":9211.2139},{"date":"2019-06-11","close":9348.6963},{"date":"2019-06-12","close":9394.5234},{"date":"2019-06-13","close":9211.2139},{"date":"2019-06-14","close":9394.5234},{"date":"2019-06-17","close":9257.042},{"date":"2019-06-18","close":9394.5234},{"date":"2019-06-19","close":9348.6963},{"date":"2019-06-20","close":9440.3496},{"date":"2019-06-21","close":9440.3496},{"date":"2019-06-24","close":9577.8311},{"date":"2019-06-25","close":9532.0049},{"date":"2019-06-26","close":9577.8311},{"date":"2019-06-27","close":9532.0049},{"date":"2019-06-28","close":9440.3496},{"date":"2019-07-01","close":9440.3496},{"date":"2019-07-02","close":9257.042},{"date":"2019-07-03","close":9119.5625},{"date":"2019-07-04","close":9257.042},{"date":"2019-07-05","close":9257.042},{"date":"2019-07-08","close":9147.0576},{"date":"2019-07-09","close":9101.2295},{"date":"2019-07-10","close":9046.2383},{"date":"2019-07-11","close":9348.6963},{"date":"2019-07-12","close":9348.6963},{"date":"2019-07-15","close":9119.5625},{"date":"2019-07-16","close":9073.7354},{"date":"2019-07-17","close":8853.7656},{"date":"2019-07-18","close":8697.9531},{"date":"2019-07-19","close":8890.4268},{"date":"2019-07-22","close":8927.0879},{"date":"2019-07-23","close":8917.9229},{"date":"2019-07-24","close":9073.7354},{"date":"2019-07-25","close":8707.1191},{"date":"2019-07-26","close":8890.4268},{"date":"2019-07-29","close":8450.4883},{"date":"2019-07-30","close":8633.7969},{"date":"2019-07-31","close":8532.9756},{"date":"2019-08-01","close":8670.4561},{"date":"2019-08-02","close":8386.3311},{"date":"2019-08-05","close":7964.7227},{"date":"2019-08-06","close":7616.439},{"date":"2019-08-07","close":7689.7603},{"date":"2019-08-08","close":7882.2334},{"date":"2019-08-09","close":7772.2495},{"date":"2019-08-12","close":7735.5879},{"date":"2019-08-13","close":7680.5957},{"date":"2019-08-14","close":7744.7539},{"date":"2019-08-16","close":7680.5957},{"date":"2019-08-19","close":7946.3906},{"date":"2019-08-20","close":8028.8809},{"date":"2019-08-21","close":8853.7656},{"date":"2019-08-22","close":9211.2139},{"date":"2019-08-23","close":9165.3877},{"date":"2019-08-26","close":8862.9307},{"date":"2019-08-27","close":9073.7354},{"date":"2019-08-28","close":9348.6963},{"date":"2019-08-29","close":9394.5234},{"date":"2019-08-30","close":9623.6592},{"date":"2019-09-02","close":9990.2725},{"date":"2019-09-03","close":9944.4463},{"date":"2019-09-04","close":10081.9268},{"date":"2019-09-05","close":9761.1396},{"date":"2019-09-06","close":9898.6201},{"date":"2019-09-09","close":9898.6201},{"date":"2019-09-10","close":10081.9268},{"date":"2019-09-11","close":10081.9268},{"date":"2019-09-16","close":10677.6768},{"date":"2019-09-17","close":10677.6768},{"date":"2019-09-18","close":10219.4072},{"date":"2019-09-19","close":10311.0625},{"date":"2019-09-20","close":10402.7148},{"date":"2019-09-23","close":10173.582},{"date":"2019-09-24","close":9898.6201},{"date":"2019-09-25","close":9669.4854},{"date":"2019-09-26","close":9806.9658},{"date":"2019-09-27","close":9898.6201},{"date":"2019-09-30","close":9669.4854},{"date":"2019-10-01","close":9898.6201},{"date":"2019-10-02","close":9623.6592},{"date":"2019-10-04","close":9577.8311},{"date":"2019-10-07","close":9532.0049},{"date":"2019-10-08","close":9577.8311},{"date":"2019-10-10","close":9348.6963},{"date":"2019-10-11","close":9394.5234},{"date":"2019-10-14","close":9898.6201},{"date":"2019-10-15","close":10036.1016},{"date":"2019-10-16","close":9852.791},{"date":"2019-10-17","close":9669.4854},{"date":"2019-10-18","close":9486.1768},{"date":"2019-10-21","close":9394.5234},{"date":"2019-10-22","close":9302.8691},{"date":"2019-10-23","close":9211.2139},{"date":"2019-10-24","close":9211.2139},{"date":"2019-10-25","close":9440.3496},{"date":"2019-10-28","close":9440.3496},{"date":"2019-10-29","close":9348.6963},{"date":"2019-10-30","close":9302.8691},{"date":"2019-10-31","close":9211.2139},{"date":"2019-11-01","close":9211.2139},{"date":"2019-11-04","close":9440.3496},{"date":"2019-11-05","close":9623.6592},{"date":"2019-11-06","close":9348.6963},{"date":"2019-11-07","close":9073.7354},{"date":"2019-11-08","close":9394.5234},{"date":"2019-11-11","close":9064.5684},{"date":"2019-11-12","close":9082.8994},{"date":"2019-11-13","close":9018.7412},{"date":"2019-11-14","close":9000.4111},{"date":"2019-11-15","close":9055.4043},{"date":"2019-11-18","close":9165.3877},{"date":"2019-11-19","close":9027.9072},{"date":"2019-11-20","close":8936.2529},{"date":"2019-11-21","close":8624.6309},{"date":"2019-11-22","close":8908.7588},{"date":"2019-11-25","close":9110.3965},{"date":"2019-11-26","close":9348.6963},{"date":"2019-11-27","close":9165.3877},{"date":"2019-11-28","close":9110.3965},{"date":"2019-11-29","close":9046.2383},{"date":"2019-12-02","close":8945.418},{"date":"2019-12-03","close":8835.4346},{"date":"2019-12-04","close":8670.4561},{"date":"2019-12-05","close":8771.2773},{"date":"2019-12-06","close":8908.7588},{"date":"2019-12-09","close":9018.7412},{"date":"2019-12-10","close":9101.2295},{"date":"2019-12-11","close":9064.5684},{"date":"2019-12-12","close":9073.7354},{"date":"2019-12-13","close":9257.042},{"date":"2019-12-16","close":9156.2227},{"date":"2019-12-17","close":9257.042},{"date":"2019-12-18","close":9165.3877},{"date":"2019-12-19","close":9211.2139},{"date":"2019-12-20","close":9101.2295},{"date":"2019-12-23","close":9147.0576},{"date":"2019-12-24","close":9110.3965},{"date":"2019-12-26","close":9348.6963},{"date":"2019-12-27","close":9302.416},{"date":"2019-12-30","close":9441.2588},{"date":"2020-01-02","close":9228.3672},{"date":"2020-01-03","close":9533.8193},{"date":"2020-01-06","close":9237.623},{"date":"2020-01-07","close":9394.9766},{"date":"2020-01-08","close":9117.2939},{"date":"2020-01-09","close":9302.416},{"date":"2020-01-10","close":9487.5381},{"date":"2020-01-13","close":9533.8193},{"date":"2020-01-14","close":9487.5381},{"date":"2020-01-15","close":9811.5039},{"date":"2020-01-16","close":10181.748},{"date":"2020-01-17","close":10042.9062},{"date":"2020-01-20","close":9904.0654},{"date":"2020-01-21","close":9857.7842},{"date":"2020-01-22","close":10181.748},{"date":"2020-01-23","close":9904.0654},{"date":"2020-01-28","close":9441.2588},{"date":"2020-01-29","close":9626.3818},{"date":"2020-01-30","close":9441.2588},{"date":"2020-01-31","close":9348.6963},{"date":"2020-02-03","close":9302.416},{"date":"2020-02-04","close":9302.416},{"date":"2020-02-05","close":9256.1348},{"date":"2020-02-06","close":9857.7842},{"date":"2020-02-07","close":9533.8193},{"date":"2020-02-10","close":9533.8193},{"date":"2020-02-11","close":9811.5039},{"date":"2020-02-12","close":9441.2588},{"date":"2020-02-13","close":9394.9766},{"date":"2020-02-14","close":9256.1348},{"date":"2020-02-17","close":8904.4023},{"date":"2020-02-18","close":8710.0244},{"date":"2020-02-19","close":8598.9492},{"date":"2020-02-20","close":8682.2549},{"date":"2020-02-21","close":8358.291},{"date":"2020-02-24","close":8043.582},{"date":"2020-02-25","close":8432.3389},{"date":"2020-02-26","close":8441.5947},{"date":"2020-02-27","close":8432.3389},{"date":"2020-02-28","close":8136.1436},{"date":"2020-03-02","close":8524.9014},{"date":"2020-03-03","close":8395.3145},{"date":"2020-03-04","close":8543.4131},{"date":"2020-03-05","close":8534.1572},{"date":"2020-03-06","close":8312.0088},{"date":"2020-03-09","close":8080.0},{"date":"2020-03-10","close":7738.1294},{"date":"2020-03-11","close":7636.3125},{"date":"2020-03-12","close":7266.0659},{"date":"2020-03-13","close":6664.4175},{"date":"2020-03-16","close":6470.0381},{"date":"2020-03-17","close":6544.0874},{"date":"2020-03-18","close":6220.1235},{"date":"2020-03-19","close":5248.2285},{"date":"2020-03-20","close":6275.6602},{"date":"2020-03-23","close":5488.8882},{"date":"2020-03-24","close":6072.0254},{"date":"2020-03-25","close":6534.8306},{"date":"2020-03-26","close":6210.8667},{"date":"2020-03-27","close":5960.9512},{"date":"2020-03-30","close":5886.9014},{"date":"2020-03-31","close":6034.9995},{"date":"2020-04-01","close":5960.9512},{"date":"2020-04-02","close":6664.4175},{"date":"2020-04-03","close":6488.5503},{"date":"2020-04-06","close":6682.9292},{"date":"2020-04-07","close":6618.1362},{"date":"2020-04-08","close":6553.3438},{"date":"2020-04-09","close":6581.1123},{"date":"2020-04-10","close":6571.8564},{"date":"2020-04-13","close":6275.6602},{"date":"2020-04-14","close":6377.4775},{"date":"2020-04-16","close":6331.1963},{"date":"2020-04-17","close":6581.1123},{"date":"2020-04-20","close":6581.1123},{"date":"2020-04-21","close":6442.2705},{"date":"2020-04-22","close":6358.9653},{"date":"2020-04-23","close":6516.3193},{"date":"2020-04-24","close":6349.7095},{"date":"2020-04-27","close":6534.8306},{"date":"2020-04-28","close":6664.4175},{"date":"2020-04-29","close":6664.4175},{"date":"2020-05-04","close":6525.5752},{"date":"2020-05-06","close":6599.6245},{"date":"2020-05-07","close":6562.5996},{"date":"2020-05-08","close":6794.0034},{"date":"2020-05-11","close":6729.2104},{"date":"2020-05-12","close":6562.5996},{"date":"2020-05-13","close":6470.0381},{"date":"2020-05-14","close":6368.2212},{"date":"2020-05-15","close":6358.9653},{"date":"2020-05-18","close":6358.9653},{"date":"2020-05-19","close":6710.6982},{"date":"2020-05-20","close":6664.4175},{"date":"2020-05-21","close":6812.5156},{"date":"2020-05-22","close":6803.2603},{"date":"2020-05-25","close":6821.7715},{"date":"2020-05-26","close":7117.9673},{"date":"2020-05-27","close":7636.3125},{"date":"2020-05-28","close":7923.2524},{"date":"2020-05-29","close":7895.4829},{"date":"2020-06-01","close":8126.8877},{"date":"2020-06-02","close":8376.8018},{"date":"2020-06-03","close":8747.0479},{"date":"2020-06-04","close":8349.0342},{"date":"2020-06-05","close":8395.3145},{"date":"2020-06-08","close":8487.875},{"date":"2020-06-09","close":8404.5703},{"date":"2020-06-10","close":8182.4229},{"date":"2020-06-11","close":7876.9702},{"date":"2020-06-12","close":7543.75},{"date":"2020-06-15","close":6951.3584},{"date":"2020-06-16","close":7340.1152},{"date":"2020-06-17","close":7330.8589},{"date":"2020-06-18","close":7284.5786},{"date":"2020-06-19","close":7201.2729},{"date":"2020-06-22","close":7071.6875},{"date":"2020-06-23","close":7080.9434},{"date":"2020-06-24","close":6997.6382},{"date":"2020-06-25","close":6682.9292},{"date":"2020-06-26","close":6812.5156},{"date":"2020-06-29","close":6618.1362},{"date":"2020-06-30","close":6766.2344},{"date":"2020-07-01","close":6673.6733},{"date":"2020-07-02","close":6784.7471},{"date":"2020-07-03","close":6766.2344},{"date":"2020-07-06","close":6775.4912},{"date":"2020-07-07","close":6701.4424},{"date":"2020-07-08","close":6682.9292},{"date":"2020-07-09","close":6738.4663},{"date":"2020-07-10","close":6581.1123},{"date":"2020-07-13","close":6692.186},{"date":"2020-07-14","close":6664.4175},{"date":"2020-07-15","close":6886.564},{"date":"2020-07-16","close":6868.0522},{"date":"2020-07-17","close":6784.7471},{"date":"2020-07-20","close":6719.9541},{"date":"2020-07-21","close":7090.1992},{"date":"2020-07-22","close":7117.9673},{"date":"2020-07-23","close":6905.0771},{"date":"2020-07-24","close":6923.5898},{"date":"2020-07-27","close":6840.2842},{"date":"2020-07-28","close":6886.564},{"date":"2020-07-29","close":6877.3086},{"date":"2020-07-30","close":6960.6138},{"date":"2020-07-31","close":6877.3086},{"date":"2020-08-03","close":6849.5405},{"date":"2020-08-04","close":6858.7964},{"date":"2020-08-05","close":6895.8208},{"date":"2020-08-06","close":7016.1509},{"date":"2020-08-07","close":6886.564},{"date":"2020-08-10","close":6831.0278},{"date":"2020-08-11","close":6895.8208},{"date":"2020-08-12","close":6794.0034},{"date":"2020-08-13","close":6803.2603},{"date":"2020-08-14","close":6756.9785},{"date":"2020-08-18","close":6479.2939},{"date":"2020-08-19","close":6553.3438},{"date":"2020-08-20","close":6053.5127},{"date":"2020-08-21","close":6155.3301},{"date":"2020-08-24","close":6210.8667},{"date":"2020-08-25","close":6312.6841},{"date":"2020-08-26","close":6312.6841},{"date":"2020-08-27","close":6164.5859},{"date":"2020-08-28","close":6183.0981},{"date":"2020-08-31","close":6164.5859},{"date":"2020-09-01","close":6220.1235},{"date":"2020-09-02","close":6247.8916},{"date":"2020-09-03","close":6257.1475},{"date":"2020-09-04","close":6164.5859},{"date":"2020-09-07","close":6451.5269},{"date":"2020-09-08","close":6405.2461},{"date":"2020-09-09","close":6303.4287},{"date":"2020-09-10","close":6479.2939},{"date":"2020-09-11","close":6433.0142},{"date":"2020-09-14","close":6451.5269},{"date":"2020-09-15","close":6423.7583},{"date":"2020-09-16","close":6377.4775},{"date":"2020-09-17","close":6303.4287},{"date":"2020-09-18","close":6303.4287},{"date":"2020-09-21","close":6210.8667},{"date":"2020-09-22","close":6090.5366},{"date":"2020-09-23","close":6183.0981},{"date":"2020-09-24","close":5951.6948},{"date":"2020-09-25","close":5859.1338},{"date":"2020-09-28","close":5831.3652},{"date":"2020-09-29","close":5877.6455},{"date":"2020-10-05","close":5942.4385},{"date":"2020-10-06","close":5923.9263},{"date":"2020-10-07","close":5979.4629},{"date":"2020-10-08","close":6034.9995},{"date":"2020-10-12","close":6034.9995},{"date":"2020-10-13","close":5960.9512},{"date":"2020-10-14","close":5849.8779},{"date":"2020-10-15","close":5775.8286},{"date":"2020-10-16","close":5701.7798},{"date":"2020-10-19","close":5785.0845},{"date":"2020-10-20","close":5711.0356},{"date":"2020-10-21","close":5803.5967},{"date":"2020-10-22","close":5692.5234},{"date":"2020-10-23","close":5618.4746},{"date":"2020-10-26","close":5544.4248},{"date":"2020-10-27","close":5535.1685},{"date":"2020-10-28","close":5692.5234},{"date":"2020-10-29","close":5535.1685},{"date":"2020-10-30","close":5479.6318},{"date":"2020-11-02","close":5599.9619},{"date":"2020-11-03","close":5674.0107},{"date":"2020-11-04","close":5655.499},{"date":"2020-11-05","close":5775.8286},{"date":"2020-11-06","close":5711.0356},{"date":"2020-11-09","close":5877.6455},{"date":"2020-11-10","close":6016.4878},{"date":"2020-11-11","close":5970.2075},{"date":"2020-11-12","close":6025.7437},{"date":"2020-11-13","close":6025.7437},{"date":"2020-11-16","close":6201.6108},{"date":"2020-11-17","close":6136.8174},{"date":"2020-11-18","close":6433.0142},{"date":"2020-11-19","close":6303.4287},{"date":"2020-11-20","close":6303.4287},{"date":"2020-11-23","close":6451.5269},{"date":"2020-11-24","close":6479.2939},{"date":"2020-11-25","close":6479.2939},{"date":"2020-11-26","close":6368.2212},{"date":"2020-11-27","close":6377.4775},{"date":"2020-11-30","close":6303.4287},{"date":"2020-12-01","close":6266.4033},{"date":"2020-12-02","close":6247.8916},{"date":"2020-12-03","close":6349.7095},{"date":"2020-12-04","close":6294.1724},{"date":"2020-12-07","close":6155.3301},{"date":"2020-12-08","close":6118.3052},{"date":"2020-12-09","close":6155.3301},{"date":"2020-12-10","close":6183.0981},{"date":"2020-12-11","close":6275.6602},{"date":"2020-12-14","close":6220.1235},{"date":"2020-12-15","close":6155.3301},{"date":"2020-12-16","close":6238.6348},{"date":"2020-12-17","close":6275.6602},{"date":"2020-12-18","close":6386.7329},{"date":"2020-12-21","close":6470.0381},{"date":"2020-12-22","close":6321.9404},{"date":"2020-12-23","close":6349.7095},{"date":"2020-12-24","close":6525.5752},{"date":"2020-12-28","close":6507.063},{"date":"2020-12-29","close":6609.6099},{"date":"2020-12-30","close":7140.9888},{"date":"2021-01-04","close":7392.6948},{"date":"2021-01-05","close":7252.8579},{"date":"2021-01-06","close":7066.4097},{"date":"2021-01-07","close":7178.2788},{"date":"2021-01-08","close":7150.3115},{"date":"2021-01-11","close":6898.6055},{"date":"2021-01-12","close":7122.3442},{"date":"2021-01-13","close":7187.6021},{"date":"2021-01-14","close":7140.9897},{"date":"2021-01-15","close":6935.895},{"date":"2021-01-18","close":6618.9326},{"date":"2021-01-19","close":6740.124},{"date":"2021-01-20","close":6740.124},{"date":"2021-01-21","close":6926.5732},{"date":"2021-01-22","close":6861.3154},{"date":"2021-01-25","close":6907.9277},{"date":"2021-01-26","close":6768.0908},{"date":"2021-01-27","close":6945.2183},{"date":"2021-01-28","close":6768.0908},{"date":"2021-01-29","close":6525.7075},{"date":"2021-02-01","close":6590.9648},{"date":"2021-02-02","close":6637.5776},{"date":"2021-02-03","close":6665.5444},{"date":"2021-02-04","close":6721.4795},{"date":"2021-02-05","close":6674.8677},{"date":"2021-02-08","close":6851.9937},{"date":"2021-02-09","close":6740.124},{"date":"2021-02-10","close":6749.4463},{"date":"2021-02-15","close":6833.3486},{"date":"2021-02-16","close":6898.6055},{"date":"2021-02-17","close":6851.9937},{"date":"2021-02-18","close":6851.9937},{"date":"2021-02-19","close":6870.6382},{"date":"2021-02-22","close":7001.1523},{"date":"2021-02-23","close":7010.4746},{"date":"2021-02-24","close":6814.7036},{"date":"2021-02-25","close":7010.4746},{"date":"2021-02-26","close":6861.3154},{"date":"2021-03-02","close":6814.7036},{"date":"2021-03-03","close":7001.1523},{"date":"2021-03-04","close":7066.4097},{"date":"2021-03-05","close":7299.4702},{"date":"2021-03-08","close":7122.3442},{"date":"2021-03-09","close":7215.5688},{"date":"2021-03-10","close":7029.1196},{"date":"2021-03-11","close":7140.9897},{"date":"2021-03-12","close":7159.6338},{"date":"2021-03-15","close":7224.8906},{"date":"2021-03-16","close":7271.5029},{"date":"2021-03-17","close":7448.6294},{"date":"2021-03-18","close":7457.9521},{"date":"2021-03-19","close":7429.9854},{"date":"2021-03-22","close":7299.4702},{"date":"2021-03-23","close":7001.1523},{"date":"2021-03-24","close":7019.7974},{"date":"2021-03-25","close":7029.1196},{"date":"2021-03-26","close":7215.5688},{"date":"2021-03-29","close":7663.0454},{"date":"2021-03-30","close":7672.3682},{"date":"2021-03-31","close":8203.748},{"date":"2021-04-01","close":8035.9438},{"date":"2021-04-02","close":8017.2993},{"date":"2021-04-05","close":8054.5889},{"date":"2021-04-06","close":7905.4297},{"date":"2021-04-07","close":8315.6162},{"date":"2021-04-08","close":8930.8975},{"date":"2021-04-09","close":8744.4482},{"date":"2021-04-12","close":8958.8652},{"date":"2021-04-13","close":9024.123},{"date":"2021-04-14","close":9322.4404},{"date":"2021-04-15","close":9415.6641},{"date":"2021-04-16","close":9462.2764},{"date":"2021-04-19","close":9508.8896},{"date":"2021-04-20","close":9415.6641},{"date":"2021-04-21","close":9052.0898},{"date":"2021-04-22","close":8968.1865},{"date":"2021-04-23","close":8986.832},{"date":"2021-04-26","close":9975.0107},{"date":"2021-04-27","close":10254.6836},{"date":"2021-04-28","close":9928.3994},{"date":"2021-04-29","close":10208.0732},{"date":"2021-04-30","close":10208.0732},{"date":"2021-05-03","close":10254.6836},{"date":"2021-05-04","close":10394.5195},{"date":"2021-05-06","close":11186.9277},{"date":"2021-05-07","close":11513.2139},{"date":"2021-05-10","close":11699.6631},{"date":"2021-05-11","close":11839.499},{"date":"2021-05-12","close":11233.542},{"date":"2021-05-13","close":10627.582},{"date":"2021-05-14","close":10627.582},{"date":"2021-05-17","close":10394.5195},{"date":"2021-05-18","close":10953.8672},{"date":"2021-05-20","close":10767.418},{"date":"2021-05-21","close":9975.0107},{"date":"2021-05-24","close":9881.7871},{"date":"2021-05-25","close":9928.3994},{"date":"2021-05-26","close":9835.1738},{"date":"2021-05-27","close":9695.3369},{"date":"2021-05-28","close":10161.459},{"date":"2021-05-31","close":10068.2363},{"date":"2021-06-01","close":10394.5195},{"date":"2021-06-02","close":10814.0303},{"date":"2021-06-03","close":10860.6406},{"date":"2021-06-04","close":10907.2549},{"date":"2021-06-07","close":10953.8672},{"date":"2021-06-08","close":10487.7451},{"date":"2021-06-09","close":10068.2344},{"date":"2021-06-10","close":10208.0723},{"date":"2021-06-11","close":10068.2344},{"date":"2021-06-14","close":10301.2969},{"date":"2021-06-15","close":10021.623},{"date":"2021-06-16","close":9928.3984},{"date":"2021-06-17","close":9788.5625},{"date":"2021-06-18","close":9555.501},{"date":"2021-06-21","close":9695.3369},{"date":"2021-06-22","close":9788.5625},{"date":"2021-06-23","close":10068.2354},{"date":"2021-06-24","close":10254.6846},{"date":"2021-06-25","close":10114.8467},{"date":"2021-06-28","close":10208.0732},{"date":"2021-06-29","close":10487.7451},{"date":"2021-06-30","close":10347.9082},{"date":"2021-07-01","close":10394.5205},{"date":"2021-07-02","close":10814.0293},{"date":"2021-07-05","close":10767.418},{"date":"2021-07-06","close":11140.3145},{"date":"2021-07-07","close":11000.4795},{"date":"2021-07-08","close":10534.3574},{"date":"2021-07-09","close":10394.5205},{"date":"2021-07-12","close":11000.4795},{"date":"2021-07-13","close":11326.7656},{"date":"2021-07-14","close":11653.0508},{"date":"2021-07-15","close":11699.6621},{"date":"2021-07-16","close":12072.5605},{"date":"2021-07-19","close":12212.3965},{"date":"2021-07-20","close":12352.2314},{"date":"2021-07-21","close":11886.1104},{"date":"2021-07-22","close":11886.1104},{"date":"2021-07-23","close":11932.7227},{"date":"2021-07-26","close":12119.1729},{"date":"2021-07-27","close":11979.334},{"date":"2021-07-28","close":11886.1104},{"date":"2021-07-29","close":11979.334},{"date":"2021-07-30","close":11699.6621},{"date":"2021-08-02","close":11606.4375},{"date":"2021-08-03","close":11373.3779},{"date":"2021-08-04","close":11606.4375},{"date":"2021-08-05","close":11653.0508},{"date":"2021-08-06","close":11886.1104},{"date":"2021-08-09","close":12025.9482},{"date":"2021-08-10","close":11606.4375},{"date":"2021-08-11","close":11886.1104},{"date":"2021-08-12","close":11653.0508},{"date":"2021-08-13","close":11466.6016},{"date":"2021-08-17","close":11000.4795},{"date":"2021-08-18","close":11047.0898},{"date":"2021-08-19","close":10347.9082},{"date":"2021-08-20","close":10394.5205},{"date":"2021-08-23","close":10907.2559},{"date":"2021-08-24","close":11186.9277},{"date":"2021-08-25","close":11280.1533},{"date":"2021-08-26","close":11606.4375},{"date":"2021-08-27","close":11606.4375},{"date":"2021-08-30","close":12025.9482},{"date":"2021-08-31","close":11653.0508},{"date":"2021-09-01","close":11466.6016},{"date":"2021-09-02","close":11746.2744},{"date":"2021-09-03","close":11653.0508},{"date":"2021-09-06","close":11653.0508},{"date":"2021-09-07","close":11932.7227},{"date":"2021-09-08","close":11699.6621},{"date":"2021-09-09","close":11419.9883},{"date":"2021-09-10","close":11513.2129},{"date":"2021-09-13","close":11559.8262},{"date":"2021-09-14","close":11653.0508},{"date":"2021-09-15","close":11513.2129},{"date":"2021-09-16","close":11140.3145},{"date":"2021-09-17","close":11093.7031},{"date":"2021-09-23","close":10767.418},{"date":"2021-09-24","close":11000.4795},{"date":"2021-09-27","close":11186.9277},{"date":"2021-09-28","close":10953.8672},{"date":"2021-09-29","close":10720.8057},{"date":"2021-09-30","close":10674.1943},{"date":"2021-10-01","close":10114.8486},{"date":"2021-10-05","close":9788.5625},{"date":"2021-10-06","close":9369.0537},{"date":"2021-10-07","close":9788.5625},{"date":"2021-10-08","close":9788.5625},{"date":"2021-10-12","close":9462.2773},{"date":"2021-10-13","close":9835.1748},{"date":"2021-10-14","close":10021.623},{"date":"2021-10-15","close":10627.582},{"date":"2021-10-18","close":10441.1328},{"date":"2021-10-19","close":10347.9082},{"date":"2021-10-20","close":10347.9082},{"date":"2021-10-21","close":10208.0732},{"date":"2021-10-22","close":10114.8486},{"date":"2021-10-25","close":10580.9707},{"date":"2021-10-26","close":10674.1943},{"date":"2021-10-27","close":11093.7031},{"date":"2021-10-28","close":10860.6416},{"date":"2021-10-29","close":10907.2559},{"date":"2021-11-01","close":10674.1943},{"date":"2021-11-02","close":10674.1943},{"date":"2021-11-03","close":10254.6846},{"date":"2021-11-04","close":10114.8486},{"date":"2021-11-05","close":10114.8486},{"date":"2021-11-08","close":10114.8486},{"date":"2021-11-09","close":10208.0732},{"date":"2021-11-10","close":9975.0107},{"date":"2021-11-11","close":10208.0732},{"date":"2021-11-12","close":10301.2969},{"date":"2021-11-15","close":10347.9082},{"date":"2021-11-16","close":10114.8486},{"date":"2021-11-17","close":9975.0107},{"date":"2021-11-18","close":10021.623},{"date":"2021-11-19","close":10301.2969},{"date":"2021-11-22","close":10441.1328},{"date":"2021-11-23","close":10441.1328},{"date":"2021-11-24","close":10487.7451},{"date":"2021-11-25","close":10487.7451},{"date":"2021-11-26","close":10161.46},{"date":"2021-11-29","close":9881.7852},{"date":"2021-11-30","close":9462.2773},{"date":"2021-12-01","close":9881.7852},{"date":"2021-12-02","close":9835.1748},{"date":"2021-12-03","close":9975.0107},{"date":"2021-12-06","close":10068.2354},{"date":"2021-12-07","close":9928.3984},{"date":"2021-12-08","close":9975.0107},{"date":"2021-12-09","close":9928.3984},{"date":"2021-12-10","close":9881.7852},{"date":"2021-12-13","close":9881.7852},{"date":"2021-12-14","close":9788.5625},{"date":"2021-12-15","close":9835.1748},{"date":"2021-12-16","close":9835.1748},{"date":"2021-12-17","close":10114.8486},{"date":"2021-12-20","close":9881.7852},{"date":"2021-12-21","close":9835.1748},{"date":"2021-12-22","close":9741.9502},{"date":"2021-12-23","close":9788.5625},{"date":"2021-12-24","close":9835.1748},{"date":"2021-12-27","close":9881.7852},{"date":"2021-12-28","close":9928.3984},{"date":"2021-12-29","close":10210.7236},{"date":"2021-12-30","close":10210.7236},{"date":"2022-01-03","close":11050.0},{"date":"2022-01-04","close":10540.1006},{"date":"2022-01-05","close":10351.8857},{"date":"2022-01-06","close":10445.9932},{"date":"2022-01-07","close":10493.0469},{"date":"2022-01-10","close":10634.21},{"date":"2022-01-11","close":10445.9932},{"date":"2022-01-12","close":11198.8564},{"date":"2022-01-13","close":11151.8027},{"date":"2022-01-14","close":10822.4248},{"date":"2022-01-17","close":10869.4785},{"date":"2022-01-18","close":10445.9932},{"date":"2022-01-19","close":10116.6143},{"date":"2022-01-20","close":10163.6689},{"date":"2022-01-21","close":10069.5605},{"date":"2022-01-24","close":9740.1826},{"date":"2022-01-25","close":9646.0742},{"date":"2022-01-26","close":9646.0742},{"date":"2022-01-27","close":9222.5889},{"date":"2022-01-28","close":9646.0742},{"date":"2022-02-03","close":9740.1826},{"date":"2022-02-04","close":9834.291},{"date":"2022-02-07","close":9740.1826},{"date":"2022-02-08","close":9740.1826},{"date":"2022-02-09","close":9740.1826},{"date":"2022-02-10","close":9551.9678},{"date":"2022-02-11","close":9326.1074},{"date":"2022-02-14","close":9034.3721},{"date":"2022-02-15","close":8959.0859},{"date":"2022-02-16","close":9326.1074},{"date":"2022-02-17","close":9363.75},{"date":"2022-02-18","close":9410.8047},{"date":"2022-02-21","close":9410.8047},{"date":"2022-02-22","close":9410.8047},{"date":"2022-02-23","close":9410.8047},{"date":"2022-02-24","close":9787.2363},{"date":"2022-02-25","close":9740.1826},{"date":"2022-02-28","close":9740.1826},{"date":"2022-03-02","close":10257.7783},{"date":"2022-03-03","close":10210.7236},{"date":"2022-03-04","close":10210.7236},{"date":"2022-03-07","close":10257.7783},{"date":"2022-03-08","close":10163.6689},{"date":"2022-03-10","close":10163.6689},{"date":"2022-03-11","close":10351.8857},{"date":"2022-03-14","close":9975.4521},{"date":"2022-03-15","close":9975.4521},{"date":"2022-03-16","close":9975.4521},{"date":"2022-03-17","close":9975.4521},{"date":"2022-03-18","close":9599.0205},{"date":"2022-03-21","close":9599.0205},{"date":"2022-03-22","close":9740.1826},{"date":"2022-03-23","close":9881.3457},{"date":"2022-03-24","close":9740.1826},{"date":"2022-03-25","close":9693.1279},{"date":"2022-03-28","close":9693.1279},{"date":"2022-03-29","close":9599.0205},{"date":"2022-03-30","close":9646.0742},{"date":"2022-03-31","close":9834.291},{"date":"2022-04-01","close":9646.0742},{"date":"2022-04-04","close":9646.0742},{"date":"2022-04-05","close":9599.0205},{"date":"2022-04-06","close":9410.8047},{"date":"2022-04-07","close":9326.1074},{"date":"2022-04-08","close":9297.875},{"date":"2022-04-11","close":9457.8594},{"date":"2022-04-12","close":9599.0205},{"date":"2022-04-13","close":9928.3994},{"date":"2022-04-14","close":9975.4521},{"date":"2022-04-15","close":10069.5605},{"date":"2022-04-18","close":10304.832},{"date":"2022-04-19","close":10398.9395},{"date":"2022-04-20","close":10398.9395},{"date":"2022-04-21","close":10445.9932},{"date":"2022-04-22","close":10445.9932},{"date":"2022-04-25","close":10351.8857},{"date":"2022-04-26","close":10210.7236},{"date":"2022-04-27","close":10210.7236},{"date":"2022-04-28","close":10210.7236},{"date":"2022-04-29","close":10257.7783},{"date":"2022-05-02","close":10257.7783},{"date":"2022-05-03","close":10493.0469},{"date":"2022-05-04","close":10351.8857},{"date":"2022-05-06","close":10163.6689},{"date":"2022-05-09","close":11450.0},{"date":"2022-05-10","close":11151.8027},{"date":"2022-05-11","close":10634.21},{"date":"2022-05-12","close":10728.3184},{"date":"2022-05-13","close":11340.0195},{"date":"2022-05-16","close":11387.0752},{"date":"2022-05-17","close":11716.4512},{"date":"2022-05-18","close":11434.1289},{"date":"2022-05-19","close":11010.6426},{"date":"2022-05-20","close":11481.1826},{"date":"2022-05-23","close":11151.8027},{"date":"2022-05-24","close":11292.9648},{"date":"2022-05-25","close":11528.2354},{"date":"2022-05-26","close":11904.6689},{"date":"2022-05-27","close":11763.5068},{"date":"2022-05-30","close":11528.2354},{"date":"2022-05-31","close":11904.6689},{"date":"2022-06-02","close":12328.1533},{"date":"2022-06-03","close":12375.207},{"date":"2022-06-07","close":12375.207},{"date":"2022-06-08","close":12281.1006},{"date":"2022-06-09","close":12186.9932},{"date":"2022-06-10","close":12045.8291},{"date":"2022-06-13","close":11669.3975},{"date":"2022-06-14","close":11622.3438},{"date":"2022-06-15","close":11198.8564},{"date":"2022-06-16","close":11434.1289},{"date":"2022-06-17","close":11575.29},{"date":"2022-06-20","close":11622.3438},{"date":"2022-06-21","close":12234.0469},{"date":"2022-06-22","close":11763.5068},{"date":"2022-06-23","close":11575.29},{"date":"2022-06-24","close":11434.1289},{"date":"2022-06-27","close":11951.7217},{"date":"2022-06-28","close":12281.1006},{"date":"2022-06-29","close":13081.0176},{"date":"2022-06-30","close":12892.8027},{"date":"2022-07-01","close":12845.748},{"date":"2022-07-04","close":12234.0469},{"date":"2022-07-05","close":12986.9111},{"date":"2022-07-06","close":11245.9102},{"date":"2022-07-07","close":11669.3975},{"date":"2022-07-08","close":12281.1006},{"date":"2022-07-11","close":11857.6143},{"date":"2022-07-12","close":11904.6689},{"date":"2022-07-13","close":11387.0752},{"date":"2022-07-14","close":11198.8564},{"date":"2022-07-15","close":10963.5869},{"date":"2022-07-18","close":11622.3438},{"date":"2022-07-19","close":11810.5605},{"date":"2022-07-20","close":11622.3438},{"date":"2022-07-21","close":11763.5068},{"date":"2022-07-22","close":12139.9385},{"date":"2022-07-25","close":11998.7754},{"date":"2022-07-26","close":12092.8828},{"date":"2022-07-27","close":11857.6143},{"date":"2022-07-28","close":11904.6689},{"date":"2022-07-29","close":12281.1006},{"date":"2022-08-01","close":12892.8027},{"date":"2022-08-02","close":13081.0176},{"date":"2022-08-03","close":12798.6943},{"date":"2022-08-04","close":12139.9385},{"date":"2022-08-05","close":12422.2607},{"date":"2022-08-08","close":12610.4795},{"date":"2022-08-09","close":13033.9648},{"date":"2022-08-10","close":15386.666},{"date":"2022-08-11","close":15668.9893},{"date":"2022-08-12","close":15621.9355},{"date":"2022-08-16","close":15668.9893},{"date":"2022-08-17","close":15527.8271},{"date":"2022-08-18","close":16657.125},{"date":"2022-08-19","close":16939.4473},{"date":"2022-08-22","close":16845.3398},{"date":"2022-08-23","close":17551.1523},{"date":"2022-08-24","close":17833.4727},{"date":"2022-08-25","close":17551.1523},{"date":"2022-08-26","close":17409.9883},{"date":"2022-08-29","close":17127.6641},{"date":"2022-08-30","close":18445.1777},{"date":"2022-08-31","close":18304.0176},{"date":"2022-09-01","close":17927.584},{"date":"2022-09-02","close":17457.043},{"date":"2022-09-05","close":17315.8789},{"date":"2022-09-06","close":17833.4727},{"date":"2022-09-07","close":17833.4727},{"date":"2022-09-08","close":17174.7168},{"date":"2022-09-13","close":16139.5293},{"date":"2022-09-14","close":16186.583},{"date":"2022-09-15","close":16704.1797},{"date":"2022-09-16","close":16092.4756},{"date":"2022-09-19","close":15527.8271},{"date":"2022-09-20","close":16327.7461},{"date":"2022-09-21","close":16186.583},{"date":"2022-09-22","close":16751.2324},{"date":"2022-09-23","close":16139.5293},{"date":"2022-09-26","close":15198.4492},{"date":"2022-09-27","close":14869.0713},{"date":"2022-09-28","close":14116.208},{"date":"2022-09-29","close":14539.6934},{"date":"2022-09-30","close":15433.7188},{"date":"2022-10-04","close":15716.043},{"date":"2022-10-05","close":15433.7188},{"date":"2022-10-06","close":16139.5293},{"date":"2022-10-07","close":15857.207},{"date":"2022-10-11","close":15716.043},{"date":"2022-10-12","close":15763.0977},{"date":"2022-10-13","close":15057.2871},{"date":"2022-10-14","close":14869.0713},{"date":"2022-10-17","close":14727.9092},{"date":"2022-10-18","close":14069.1543},{"date":"2022-10-19","close":13786.8301},{"date":"2022-10-20","close":14163.2617},{"date":"2022-10-21","close":13739.7764},{"date":"2022-10-24","close":14163.2617},{"date":"2022-10-25","close":13645.666},{"date":"2022-10-26","close":13504.5039},{"date":"2022-10-27","close":14492.6396},{"date":"2022-10-28","close":14822.0166},{"date":"2022-10-31","close":15433.7188},{"date":"2022-11-01","close":16139.5293},{"date":"2022-11-02","close":15292.5586},{"date":"2022-11-03","close":16421.8535},{"date":"2022-11-04","close":16327.7461},{"date":"2022-11-07","close":16233.6387},{"date":"2022-11-08","close":16374.8008},{"date":"2022-11-09","close":16139.5293},{"date":"2022-11-10","close":15998.3701},{"date":"2022-11-11","close":16233.6387},{"date":"2022-11-14","close":16139.5293},{"date":"2022-11-15","close":16374.8008},{"date":"2022-11-16","close":16986.502},{"date":"2022-11-17","close":16610.0703},{"date":"2022-11-18","close":16610.0703},{"date":"2022-11-21","close":16374.8008},{"date":"2022-11-22","close":17080.6094},{"date":"2022-11-23","close":17833.4727},{"date":"2022-11-24","close":17880.5293},{"date":"2022-11-25","close":17598.2051},{"date":"2022-11-28","close":16798.2871},{"date":"2022-11-29","close":16704.1797},{"date":"2022-11-30","close":16751.2324},{"date":"2022-12-01","close":16280.6914},{"date":"2022-12-02","close":16045.4219},{"date":"2022-12-05","close":15810.1523},{"date":"2022-12-06","close":16421.8535},{"date":"2022-12-07","close":16280.6914},{"date":"2022-12-08","close":16139.5293},{"date":"2022-12-09","close":15198.4492},{"date":"2022-12-12","close":14822.0166},{"date":"2022-12-13","close":15010.2344},{"date":"2022-12-14","close":14963.1807},{"date":"2022-12-15","close":15480.7734},{"date":"2022-12-16","close":15151.3955},{"date":"2022-12-19","close":15574.8818},{"date":"2022-12-20","close":15245.5039},{"date":"2022-12-21","close":15480.7734},{"date":"2022-12-22","close":15433.7188},{"date":"2022-12-23","close":14822.0166},{"date":"2022-12-26","close":14774.9629},{"date":"2022-12-27","close":15339.6123},{"date":"2022-12-28","close":15929.2305},{"date":"2022-12-29","close":15311.0811},{"date":"2023-01-02","close":15263.5312},{"date":"2023-01-03","close":14740.4814},{"date":"2023-01-04","close":14264.9834},{"date":"2023-01-05","close":13979.6836},{"date":"2023-01-06","close":14312.5332},{"date":"2023-01-09","close":14455.1826},{"date":"2023-01-10","close":14692.9326},{"date":"2023-01-11","close":14550.2812},{"date":"2023-01-12","close":15311.0811},{"date":"2023-01-13","close":15215.9814},{"date":"2023-01-16","close":15073.332},{"date":"2023-01-17","close":14645.3818},{"date":"2023-01-18","close":14264.9834},{"date":"2023-01-19","close":14312.5332},{"date":"2023-01-20","close":14217.4336},{"date":"2023-01-25","close":14160.373},{"date":"2023-01-26","close":14911.6621},{"date":"2023-01-27","close":15301.5723},{"date":"2023-01-30","close":15130.3916},{"date":"2023-01-31","close":15472.752},{"date":"2023-02-01","close":15149.4121},{"date":"2023-02-02","close":14883.1318},{"date":"2023-02-03","close":15006.7617},{"date":"2023-02-06","close":14864.1113},{"date":"2023-02-07","close":14654.8926},{"date":"2023-02-08","close":14569.3018},{"date":"2023-02-09","close":14635.8721},{"date":"2023-02-10","close":14407.6328},{"date":"2023-02-13","close":15244.5117},{"date":"2023-02-14","close":14921.1719},{"date":"2023-02-15","close":14892.6416},{"date":"2023-02-16","close":14902.1523},{"date":"2023-02-17","close":14721.4619},{"date":"2023-02-20","close":14740.4814},{"date":"2023-02-21","close":14873.6221},{"date":"2023-02-22","close":14759.502},{"date":"2023-02-23","close":15529.8115},{"date":"2023-02-24","close":15206.4717},{"date":"2023-02-27","close":15482.2607},{"date":"2023-02-28","close":15434.7119},{"date":"2023-03-02","close":16699.5391},{"date":"2023-03-03","close":16899.248},{"date":"2023-03-06","close":16594.9277},{"date":"2023-03-07","close":16062.3691},{"date":"2023-03-08","close":15777.0713},{"date":"2023-03-09","close":15976.7822},{"date":"2023-03-10","close":15710.501},{"date":"2023-03-13","close":15235.001},{"date":"2023-03-14","close":15168.4316},{"date":"2023-03-15","close":15786.5801},{"date":"2023-03-16","close":15225.4922},{"date":"2023-03-17","close":14854.6016},{"date":"2023-03-20","close":14911.6621},{"date":"2023-03-21","close":15501.2812},{"date":"2023-03-22","close":15311.0811},{"date":"2023-03-23","close":15035.292},{"date":"2023-03-24","close":15044.8008},{"date":"2023-03-27","close":15225.4922},{"date":"2023-03-28","close":15624.9111},{"date":"2023-03-29","close":15710.501},{"date":"2023-03-30","close":15872.1709},{"date":"2023-03-31","close":16090.9014},{"date":"2023-04-03","close":16414.2402},{"date":"2023-04-04","close":17260.6289},{"date":"2023-04-05","close":16186.0},{"date":"2023-04-06","close":16052.8613},{"date":"2023-04-07","close":15739.0312},{"date":"2023-04-10","close":15339.6123},{"date":"2023-04-11","close":15748.541},{"date":"2023-04-12","close":15900.7012},{"date":"2023-04-13","close":15976.7822},{"date":"2023-04-14","close":16433.2617},{"date":"2023-04-17","close":16547.3809},{"date":"2023-04-18","close":16052.8613},{"date":"2023-04-19","close":16528.3613},{"date":"2023-04-20","close":16547.3809},{"date":"2023-04-21","close":16651.9902},{"date":"2023-04-24","close":16461.7891},{"date":"2023-04-25","close":17032.3887},{"date":"2023-04-26","close":16975.3281},{"date":"2023-04-27","close":16908.7598},{"date":"2023-04-28","close":16889.7402},{"date":"2023-05-02","close":17213.0801},{"date":"2023-05-03","close":17175.0391},{"date":"2023-05-04","close":17232.0996},{"date":"2023-05-08","close":17926.3281},{"date":"2023-05-09","close":17717.1094},{"date":"2023-05-10","close":17574.459},{"date":"2023-05-11","close":17441.3203},{"date":"2023-05-12","close":16690.0293},{"date":"2023-05-15","close":16718.5605},{"date":"2023-05-16","close":16347.6709},{"date":"2023-05-17","close":16490.3203},{"date":"2023-05-18","close":17013.3691},{"date":"2023-05-19","close":16728.0684},{"date":"2023-05-22","close":17146.5098},{"date":"2023-05-23","close":17156.0195},{"date":"2023-05-24","close":17602.9902},{"date":"2023-05-25","close":17213.0801},{"date":"2023-05-26","close":17117.9785},{"date":"2023-05-30","close":16984.8398},{"date":"2023-05-31","close":17079.9395},{"date":"2023-06-01","close":17041.8984},{"date":"2023-06-02","close":17051.4102},{"date":"2023-06-05","close":17631.5195},{"date":"2023-06-07","close":17669.5586},{"date":"2023-06-08","close":17507.8887},{"date":"2023-06-09","close":17013.3691},{"date":"2023-06-12","close":17070.4297},{"date":"2023-06-13","close":16804.1504},{"date":"2023-06-14","close":16756.5996},{"date":"2023-06-15","close":16756.5996},{"date":"2023-06-16","close":17289.1602},{"date":"2023-06-19","close":17308.1777},{"date":"2023-06-20","close":17441.3203},{"date":"2023-06-21","close":17355.7285},{"date":"2023-06-22","close":17412.791},{"date":"2023-06-23","close":16975.3281},{"date":"2023-06-26","close":17032.3887},{"date":"2023-06-27","close":17384.2598},{"date":"2023-06-28","close":17260.6289},{"date":"2023-06-29","close":17137.0},{"date":"2023-06-30","close":17526.9082},{"date":"2023-07-03","close":17450.8281},{"date":"2023-07-04","close":18449.377},{"date":"2023-07-05","close":18639.5762},{"date":"2023-07-06","close":18582.5176},{"date":"2023-07-07","close":18734.6777},{"date":"2023-07-10","close":18373.2988},{"date":"2023-07-11","close":18725.168},{"date":"2023-07-12","close":20161.1758},{"date":"2023-07-13","close":20256.2754},{"date":"2023-07-14","close":20066.0762},{"date":"2023-07-17","close":19685.6758},{"date":"2023-07-18","close":19923.4258},{"date":"2023-07-19","close":20446.4746},{"date":"2023-07-20","close":19780.7754},{"date":"2023-07-21","close":19400.375},{"date":"2023-07-24","close":19400.375},{"date":"2023-07-25","close":20494.0254},{"date":"2023-07-26","close":19010.4688},{"date":"2023-07-27","close":18848.7969},{"date":"2023-07-28","close":20066.0762},{"date":"2023-07-31","close":20066.0762},{"date":"2023-08-01","close":19590.5762},{"date":"2023-08-02","close":19162.6289},{"date":"2023-08-03","close":18896.3496},{"date":"2023-08-04","close":18763.209},{"date":"2023-08-07","close":19019.9746},{"date":"2023-08-08","close":20161.1758},{"date":"2023-08-09","close":20161.1758},{"date":"2023-08-10","close":19970.9766},{"date":"2023-08-11","close":19590.5762},{"date":"2023-08-14","close":19067.5254},{"date":"2023-08-16","close":18839.2871},{"date":"2023-08-17","close":18373.2988},{"date":"2023-08-18","close":18249.668},{"date":"2023-08-21","close":17945.3477},{"date":"2023-08-22","close":18068.9785},{"date":"2023-08-23","close":17992.9004},{"date":"2023-08-24","close":18278.1992},{"date":"2023-08-25","close":17859.7598},{"date":"2023-08-28","close":18763.209},{"date":"2023-08-29","close":18782.2285},{"date":"2023-08-30","close":18763.209},{"date":"2023-08-31","close":19543.0254},{"date":"2023-09-01","close":18877.3262},{"date":"2023-09-04","close":19400.375},{"date":"2023-09-05","close":18829.7754},{"date":"2023-09-06","close":18649.0879},{"date":"2023-09-07","close":18211.6289},{"date":"2023-09-08","close":18116.5273},{"date":"2023-09-11","close":18164.0781},{"date":"2023-09-12","close":17926.3281},{"date":"2023-09-13","close":17850.248},{"date":"2023-09-14","close":17916.8184},{"date":"2023-09-15","close":17935.8398},{"date":"2023-09-18","close":18116.5273},{"date":"2023-09-19","close":18049.959},{"date":"2023-09-20","close":17983.3887},{"date":"2023-09-21","close":17793.1895},{"date":"2023-09-22","close":17346.2188},{"date":"2023-09-25","close":17298.6699},{"date":"2023-09-26","close":16975.3281},{"date":"2023-09-27","close":17108.4707},{"date":"2023-10-04","close":16604.4414},{"date":"2023-10-05","close":16518.8496},{"date":"2023-10-06","close":16309.6318},{"date":"2023-10-10","close":16309.6318},{"date":"2023-10-11","close":16262.0801},{"date":"2023-10-12","close":16252.5713},{"date":"2023-10-13","close":15948.252},{"date":"2023-10-16","close":16043.3516},{"date":"2023-10-17","close":16328.6494},{"date":"2023-10-18","close":16328.6494},{"date":"2023-10-19","close":15501.2812},{"date":"2023-10-20","close":15681.9717},{"date":"2023-10-23","close":15358.6309},{"date":"2023-10-24","close":15643.9316},{"date":"2023-10-25","close":15368.1416},{"date":"2023-10-26","close":14845.0928},{"date":"2023-10-27","close":14645.3818},{"date":"2023-10-30","close":14341.0625},{"date":"2023-10-31","close":14455.1826},{"date":"2023-11-01","close":14379.1035},{"date":"2023-11-02","close":14749.9922},{"date":"2023-11-03","close":14987.7412},{"date":"2023-11-06","close":14978.2314},{"date":"2023-11-07","close":14664.4014},{"date":"2023-11-08","close":14198.4141},{"date":"2023-11-09","close":13684.874},{"date":"2023-11-10","close":13760.9531},{"date":"2023-11-13","close":13313.9844},{"date":"2023-11-14","close":13428.1045},{"date":"2023-11-15","close":13779.9736},{"date":"2023-11-16","close":14502.7324},{"date":"2023-11-17","close":13932.1338},{"date":"2023-11-20","close":14245.9629},{"date":"2023-11-21","close":14445.6729},{"date":"2023-11-22","close":14588.3213},{"date":"2023-11-23","close":14398.123},{"date":"2023-11-24","close":14303.0225},{"date":"2023-11-27","close":14188.9023},{"date":"2023-11-28","close":14521.752},{"date":"2023-11-29","close":14303.0225},{"date":"2023-11-30","close":14293.5137},{"date":"2023-12-01","close":14436.1621},{"date":"2023-12-04","close":14407.6328},{"date":"2023-12-05","close":14226.9434},{"date":"2023-12-06","close":14274.4932},{"date":"2023-12-07","close":13989.1934},{"date":"2023-12-08","close":13979.6836},{"date":"2023-12-11","close":13970.1738},{"date":"2023-12-12","close":14188.9023},{"date":"2023-12-13","close":13837.0342},{"date":"2023-12-14","close":14074.7832},{"date":"2023-12-15","close":14388.6133},{"date":"2023-12-18","close":14483.7119},{"date":"2023-12-19","close":14274.4932},{"date":"2023-12-20","close":14445.6729},{"date":"2023-12-21","close":13894.0938},{"date":"2023-12-22","close":13894.0938},{"date":"2023-12-26","close":13361.5332},{"date":"2023-12-27","close":13910.2422},{"date":"2023-12-28","close":14179.7832},{"date":"2024-01-02","close":14150.9043},{"date":"2024-01-03","close":13996.8799},{"date":"2024-01-04","close":13948.748},{"date":"2024-01-05","close":13977.627},{"date":"2024-01-08","close":13968.001},{"date":"2024-01-09","close":13688.834},{"date":"2024-01-10","close":13621.4492},{"date":"2024-01-11","close":13486.6777},{"date":"2024-01-12","close":13592.5693},{"date":"2024-01-15","close":13477.0518},{"date":"2024-01-16","close":13169.0049},{"date":"2024-01-17","close":12524.0312},{"date":"2024-01-18","close":12610.6689},{"date":"2024-01-19","close":12610.6689},{"date":"2024-01-22","close":12514.4053},{"date":"2024-01-23","close":12379.6338},{"date":"2024-01-24","close":12177.4785},{"date":"2024-01-25","close":12254.4893},{"date":"2024-01-26","close":12225.6104},{"date":"2024-01-29","close":12196.7314},{"date":"2024-01-30","close":12206.3584},{"date":"2024-01-31","close":12119.7197},{"date":"2024-02-01","close":12235.2373},{"date":"2024-02-02","close":12312.249},{"date":"2024-02-05","close":12321.876},{"date":"2024-02-06","close":12225.6104},{"date":"2024-02-07","close":12418.1406},{"date":"2024-02-08","close":12928.3428},{"date":"2024-02-13","close":12735.8135},{"date":"2024-02-14","close":12504.7783},{"date":"2024-02-15","close":12504.7783},{"date":"2024-02-16","close":12533.6582},{"date":"2024-02-19","close":12562.5371},{"date":"2024-02-20","close":12110.0938},{"date":"2024-02-21","close":12167.8516},{"date":"2024-02-22","close":12004.2021},{"date":"2024-02-23","close":11936.8164},{"date":"2024-02-26","close":11946.4434},{"date":"2024-02-27","close":11763.541},{"date":"2024-02-28","close":12215.9844},{"date":"2024-02-29","close":12572.1631},{"date":"2024-03-04","close":12312.249},{"date":"2024-03-05","close":11840.5527},{"date":"2024-03-06","close":11532.5049},{"date":"2024-03-07","close":11243.7119},{"date":"2024-03-08","close":11080.0615},{"date":"2024-03-11","close":11195.5791},{"date":"2024-03-12","close":11243.7119},{"date":"2024-03-13","close":11407.3613},{"date":"2024-03-14","close":12601.0439},{"date":"2024-03-15","close":12235.2373},{"date":"2024-03-18","close":12995.7285},{"date":"2024-03-19","close":12658.8018},{"date":"2024-03-20","close":12822.4512},{"date":"2024-03-21","close":12514.4053},{"date":"2024-03-22","close":12427.7666},{"date":"2024-03-25","close":12196.7314},{"date":"2024-03-26","close":12302.6221},{"date":"2024-03-27","close":11965.6973},{"date":"2024-03-28","close":11956.0693},{"date":"2024-03-29","close":11821.2988},{"date":"2024-04-01","close":11936.8164},{"date":"2024-04-02","close":11744.2871},{"date":"2024-04-03","close":11850.1787},{"date":"2024-04-04","close":12061.9609},{"date":"2024-04-05","close":12013.8281},{"date":"2024-04-08","close":11744.2871},{"date":"2024-04-09","close":11811.6729},{"date":"2024-04-11","close":11599.8906},{"date":"2024-04-12","close":11619.1426},{"date":"2024-04-15","close":11407.3613},{"date":"2024-04-16","close":11003.0498},{"date":"2024-04-17","close":10829.7725},{"date":"2024-04-18","close":11551.7578},{"date":"2024-04-19","close":11648.0234},{"date":"2024-04-22","close":11676.9023},{"date":"2024-04-23","close":12033.082},{"date":"2024-04-24","close":12254.4893},{"date":"2024-04-25","close":12254.4893},{"date":"2024-04-26","close":12302.6221},{"date":"2024-04-29","close":12312.249},{"date":"2024-04-30","close":11984.9482},{"date":"2024-05-02","close":11802.0459},{"date":"2024-05-03","close":11821.2988},{"date":"2024-05-07","close":11946.4434},{"date":"2024-05-08","close":12601.0439},{"date":"2024-05-09","close":12456.6455},{"date":"2024-05-10","close":12408.5127},{"date":"2024-05-13","close":12937.9688},{"date":"2024-05-14","close":12678.0547},{"date":"2024-05-16","close":12418.1406},{"date":"2024-05-17","close":11869.4316},{"date":"2024-05-20","close":11956.0693},{"date":"2024-05-21","close":11917.5635},{"date":"2024-05-22","close":11648.0234},{"date":"2024-05-23","close":11936.8164},{"date":"2024-05-24","close":11907.9375},{"date":"2024-05-27","close":11551.7578},{"date":"2024-05-28","close":11734.6602},{"date":"2024-05-29","close":11397.7354},{"date":"2024-05-30","close":11262.9648},{"date":"2024-05-31","close":11185.9521},{"date":"2024-06-03","close":12697.3076},{"date":"2024-06-04","close":12138.9717},{"date":"2024-06-05","close":12206.3584},{"date":"2024-06-07","close":11802.0459},{"date":"2024-06-10","close":11744.2871},{"date":"2024-06-11","close":11262.9648},{"date":"2024-06-12","close":11291.8438},{"date":"2024-06-13","close":11234.085},{"date":"2024-06-14","close":11590.2637},{"date":"2024-06-17","close":11445.8682},{"date":"2024-06-18","close":11253.3379},{"date":"2024-06-19","close":12033.082},{"date":"2024-06-20","close":12899.4639},{"date":"2024-06-21","close":13236.3906},{"date":"2024-06-24","close":12947.5957},{"date":"2024-06-25","close":13082.3662},{"date":"2024-06-26","close":12514.4053},{"date":"2024-06-27","close":12504.7783},{"date":"2024-06-28","close":12495.1514},{"date":"2024-07-01","close":12312.249},{"date":"2024-07-02","close":12668.4287},{"date":"2024-07-03","close":12321.876},{"date":"2024-07-04","close":12110.0938},{"date":"2024-07-05","close":12158.2256},{"date":"2024-07-08","close":12572.1631},{"date":"2024-07-09","close":12581.79},{"date":"2024-07-10","close":12524.0312},{"date":"2024-07-11","close":12533.6582},{"date":"2024-07-12","close":12909.0898},{"date":"2024-07-15","close":12870.584},{"date":"2024-07-16","close":13987.2549},{"date":"2024-07-17","close":15277.2002},{"date":"2024-07-18","close":15026.9131},{"date":"2024-07-19","close":14227.916},{"date":"2024-07-22","close":15219.4414},{"date":"2024-07-23","close":15594.874},{"date":"2024-07-24","close":14757.3711},{"date":"2024-07-25","close":14661.1064},{"date":"2024-07-26","close":16287.9795},{"date":"2024-07-29","close":16220.5947},{"date":"2024-07-30","close":16364.9912},{"date":"2024-07-31","close":15681.5117},{"date":"2024-08-01","close":16066.5693},{"date":"2024-08-02","close":16297.6055},{"date":"2024-08-05","close":13842.8564},{"date":"2024-08-06","close":15161.6816},{"date":"2024-08-07","close":15460.1035},{"date":"2024-08-08","close":15575.6211},{"date":"2024-08-09","close":14314.5527},{"date":"2024-08-12","close":13910.2422},{"date":"2024-08-13","close":13477.0518},{"date":"2024-08-14","close":13813.9775},{"date":"2024-08-16","close":13765.8447},{"date":"2024-08-19","close":14218.2891},{"date":"2024-08-20","close":14969.1533},{"date":"2024-08-21","close":14661.1064},{"date":"2024-08-22","close":13958.374},{"date":"2024-08-23","close":13958.374},{"date":"2024-08-26","close":13400.0391},{"date":"2024-08-27","close":13515.5576},{"date":"2024-08-28","close":13380.7871},{"date":"2024-08-29","close":13140.125},{"date":"2024-08-30","close":14150.9043},{"date":"2024-09-02","close":13794.7246},{"date":"2024-09-03","close":14006.5068},{"date":"2024-09-04","close":13265.2695},{"date":"2024-09-05","close":12668.4287},{"date":"2024-09-06","close":12504.7783},{"date":"2024-09-09","close":12995.7285},{"date":"2024-09-10","close":12889.8359},{"date":"2024-09-11","close":12918.7168},{"date":"2024-09-12","close":13053.4873},{"date":"2024-09-13","close":13477.0518},{"date":"2024-09-19","close":13582.9424},{"date":"2024-09-20","close":13977.627},{"date":"2024-09-23","close":14064.2656},{"date":"2024-09-24","close":14208.6621},{"date":"2024-09-25","close":13996.8799},{"date":"2024-09-26","close":14189.4102},{"date":"2024-09-27","close":13554.0635},{"date":"2024-09-30","close":13149.752},{"date":"2024-10-02","close":13140.125},{"date":"2024-10-04","close":13063.1133},{"date":"2024-10-07","close":13101.6191},{"date":"2024-10-08","close":13111.2461},{"date":"2024-10-10","close":13400.0391},{"date":"2024-10-11","close":13169.0049},{"date":"2024-10-14","close":13169.0049},{"date":"2024-10-15","close":13631.0752},{"date":"2024-10-16","close":13303.7754},{"date":"2024-10-17","close":13659.9541},{"date":"2024-10-18","close":13332.6543},{"date":"2024-10-21","close":12976.4746},{"date":"2024-10-22","close":12466.2725},{"date":"2024-10-23","close":12447.0195},{"date":"2024-10-24","close":12418.1406},{"date":"2024-10-25","close":11946.4434},{"date":"2024-10-28","close":11927.1904},{"date":"2024-10-29","close":11975.3223},{"date":"2024-10-30","close":11840.5527},{"date":"2024-10-31","close":11879.0586},{"date":"2024-11-01","close":11869.4316},{"date":"2024-11-04","close":12071.5869},{"date":"2024-11-05","close":12254.4893},{"date":"2024-11-06","close":12841.7051},{"date":"2024-11-07","close":13582.9424},{"date":"2024-11-08","close":13438.5459},{"date":"2024-11-11","close":13890.9883},{"date":"2024-11-12","close":13505.9307},{"date":"2024-11-13","close":13053.4873},{"date":"2024-11-14","close":12706.9336},{"date":"2024-11-15","close":12418.1406},{"date":"2024-11-18","close":13255.6416},{"date":"2024-11-19","close":13746.5928},{"date":"2024-11-20","close":14391.5664},{"date":"2024-11-21","close":14237.542},{"date":"2024-11-22","close":15488.9824},{"date":"2024-11-25","close":15883.667},{"date":"2024-11-26","close":16018.4385},{"date":"2024-11-27","close":16422.75},{"date":"2024-11-28","close":16201.3408},{"date":"2024-11-29","close":16480.5078},{"date":"2024-12-02","close":16037.6914},{"date":"2024-12-03","close":16191.7148},{"date":"2024-12-04","close":15469.7295},{"date":"2024-12-05","close":15267.5732},{"date":"2024-12-06","close":15017.2861},{"date":"2024-12-09","close":14073.8926},{"date":"2024-12-10","close":14276.0469},{"date":"2024-12-11","close":15517.8613},{"date":"2024-12-12","close":15643.0059},{"date":"2024-12-13","close":15883.667},{"date":"2024-12-16","close":15883.667},{"date":"2024-12-17","close":15806.6562},{"date":"2024-12-18","close":15768.1504},{"date":"2024-12-19","close":17529.791},{"date":"2024-12-20","close":17212.1191},{"date":"2024-12-23","close":17481.6602},{"date":"2024-12-24","close":17221.7461},{"date":"2024-12-26","close":17346.8906},{"date":"2024-12-27","close":17141.8906},{"date":"2024-12-30","close":17239.5098},{"date":"2025-01-02","close":18088.793},{"date":"2025-01-03","close":17200.4609},{"date":"2025-01-06","close":17278.5566},{"date":"2025-01-07","close":17698.3184},{"date":"2025-01-08","close":17629.9844},{"date":"2025-01-09","close":17776.4121},{"date":"2025-01-10","close":19211.4121},{"date":"2025-01-13","close":19865.459},{"date":"2025-01-14","close":19914.2695},{"date":"2025-01-15","close":20597.6016},{"date":"2025-01-16","close":20792.8398},{"date":"2025-01-17","close":20792.8398},{"date":"2025-01-20","close":20646.4121},{"date":"2025-01-21","close":22842.8379},{"date":"2025-01-22","close":22940.457},{"date":"2025-01-23","close":22305.9336},{"date":"2025-01-24","close":22110.6953},{"date":"2025-01-31","close":21671.4102},{"date":"2025-02-03","close":21817.8379},{"date":"2025-02-04","close":23184.5039},{"date":"2025-02-05","close":21817.8379},{"date":"2025-02-06","close":21378.5527},{"date":"2025-02-07","close":20792.8398},{"date":"2025-02-10","close":20060.6973},{"date":"2025-02-11","close":20548.793},{"date":"2025-02-12","close":21232.125},{"date":"2025-02-13","close":21329.7441},{"date":"2025-02-14","close":20255.9336},{"date":"2025-02-17","close":21915.457},{"date":"2025-02-18","close":22257.125},{"date":"2025-02-19","close":22208.3145},{"date":"2025-02-20","close":20890.459},{"date":"2025-02-21","close":21427.3633},{"date":"2025-02-24","close":21427.3633},{"date":"2025-02-25","close":21817.8379},{"date":"2025-02-26","close":22305.9336},{"date":"2025-02-27","close":22891.6484},{"date":"2025-02-28","close":23233.3125},{"date":"2025-03-04","close":24453.5508},{"date":"2025-03-05","close":24648.7891},{"date":"2025-03-06","close":23477.3594},{"date":"2025-03-07","close":23916.6465},{"date":"2025-03-10","close":23526.1699},{"date":"2025-03-11","close":23526.1699},{"date":"2025-03-12","close":23916.6465},{"date":"2025-03-13","close":22989.2656},{"date":"2025-03-14","close":23526.1699},{"date":"2025-03-17","close":23574.9805},{"date":"2025-03-18","close":24355.9316},{"date":"2025-03-19","close":23965.4551},{"date":"2025-03-20","close":21769.0293},{"date":"2025-03-21","close":22061.8867},{"date":"2025-03-24","close":21476.1719},{"date":"2025-03-25","close":20109.5059},{"date":"2025-03-26","close":20499.9824},{"date":"2025-03-27","close":19377.3633},{"date":"2025-03-28","close":19289.5059},{"date":"2025-03-31","close":20158.3164},{"date":"2025-04-01","close":20451.1738},{"date":"2025-04-02","close":21183.3164},{"date":"2025-04-03","close":21036.8867},{"date":"2025-04-04","close":20695.2207},{"date":"2025-04-07","close":19055.2207},{"date":"2025-04-08","close":20060.6973},{"date":"2025-04-09","close":20011.8867},{"date":"2025-04-10","close":21573.791},{"date":"2025-04-11","close":21964.2656},{"date":"2025-04-14","close":22257.125},{"date":"2025-04-15","close":22989.2656},{"date":"2025-04-16","close":21280.9355},{"date":"2025-04-17","close":22013.0781},{"date":"2025-04-18","close":21280.9355},{"date":"2025-04-21","close":19914.2695},{"date":"2025-04-22","close":20499.9824},{"date":"2025-04-23","close":20646.4121},{"date":"2025-04-24","close":21085.6953},{"date":"2025-04-25","close":21183.3164},{"date":"2025-04-28","close":20451.1738},{"date":"2025-04-29","close":21134.5059},{"date":"2025-04-30","close":20548.793},{"date":"2025-05-02","close":20499.9824},{"date":"2025-05-07","close":21036.8867},{"date":"2025-05-08","close":20792.8398},{"date":"2025-05-09","close":20109.5059},{"date":"2025-05-12","close":17571.4141},{"date":"2025-05-13","close":17717.8418},{"date":"2025-05-14","close":18225.4609},{"date":"2025-05-15","close":18039.9844},{"date":"2025-05-16","close":18244.9844},{"date":"2025-05-19","close":17678.793},{"date":"2025-05-20","close":17961.8887},{"date":"2025-05-21","close":18547.6035},{"date":"2025-05-22","close":17776.4121},{"date":"2025-05-23","close":18791.6523},{"date":"2025-05-26","close":18996.6504},{"date":"2025-05-27","close":19260.2227},{"date":"2025-05-28","close":18254.7461},{"date":"2025-05-29","close":18088.793},{"date":"2025-05-30","close":18176.6504},{"date":"2025-06-02","close":18430.4609},{"date":"2025-06-04","close":18596.4121},{"date":"2025-06-05","close":21134.5059},{"date":"2025-06-09","close":20841.6484},{"date":"2025-06-10","close":20890.459},{"date":"2025-06-11","close":21378.5527},{"date":"2025-06-12","close":22061.8867},{"date":"2025-06-13","close":21817.8379},{"date":"2025-06-16","close":22305.9336},{"date":"2025-06-17","close":21378.5527},{"date":"2025-06-18","close":21183.3164},{"date":"2025-06-19","close":21134.5059},{"date":"2025-06-20","close":20695.2207},{"date":"2025-06-23","close":20451.1738},{"date":"2025-06-24","close":20597.6016},{"date":"2025-06-25","close":19719.0312},{"date":"2025-06-26","close":19426.1738},{"date":"2025-06-27","close":19006.4121},{"date":"2025-06-30","close":20597.6016},{"date":"2025-07-01","close":20597.6016},{"date":"2025-07-02","close":19113.7949},{"date":"2025-07-03","close":19230.9355},{"date":"2025-07-04","close":18557.3652},{"date":"2025-07-07","close":18576.8887},{"date":"2025-07-08","close":18986.8887},{"date":"2025-07-09","close":19719.0312},{"date":"2025-07-10","close":19514.0312},{"date":"2025-07-11","close":18830.6973},{"date":"2025-07-14","close":18742.8398},{"date":"2025-07-15","close":19055.2207},{"date":"2025-07-16","close":19396.8887},{"date":"2025-07-17","close":19221.1738},{"date":"2025-07-18","close":18820.9355},{"date":"2025-07-21","close":19328.5547},{"date":"2025-07-22","close":19572.6016},{"date":"2025-07-23","close":20011.8867},{"date":"2025-07-24","close":20402.3652},{"date":"2025-07-25","close":19621.4121},{"date":"2025-07-28","close":19621.4121},{"date":"2025-07-29","close":21134.5059},{"date":"2025-07-30","close":21280.9355},{"date":"2025-07-31","close":22452.3613},{"date":"2025-08-01","close":21622.5996},{"date":"2025-08-04","close":22891.6484},{"date":"2025-08-05","close":23428.5508},{"date":"2025-08-06","close":22208.3145},{"date":"2025-08-07","close":22403.5527},{"date":"2025-08-08","close":21769.0293},{"date":"2025-08-11","close":21769.0293},{"date":"2025-08-12","close":24404.7422},{"date":"2025-08-13","close":23916.6465},{"date":"2025-08-14","close":23867.8379},{"date":"2025-08-18","close":23086.8848},{"date":"2025-08-19","close":22598.7891},{"date":"2025-08-20","close":21671.4102},{"date":"2025-08-21","close":21866.6465},{"date":"2025-08-22","close":21964.2656},{"date":"2025-08-25","close":22839.2773},{"date":"2025-08-26","close":23481.9414},{"date":"2025-08-27","close":24618.9609},{"date":"2025-08-28","close":24421.2188},{"date":"2025-08-29","close":24866.1406},{"date":"2025-09-01","close":25805.418},{"date":"2025-09-02","close":26794.1309},{"date":"2025-09-03","close":26497.5176},{"date":"2025-09-04","close":27337.9238},{"date":"2025-09-05","close":27041.3086},{"date":"2025-09-08","close":27041.3086},{"date":"2025-09-09","close":25755.9824},{"date":"2025-09-10","close":28277.2012},{"date":"2025-09-11","close":29068.1719},{"date":"2025-09-12","close":27832.2793},{"date":"2025-09-15","close":26695.2598},{"date":"2025-09-16","close":26843.5664},{"date":"2025-09-17","close":26744.6953},{"date":"2025-09-18","close":26151.4668},{"date":"2025-09-19","close":25700.0},{"date":"2025-09-22","close":25854.8535},{"date":"2025-09-23","close":25311.0605},{"date":"2025-09-24","close":25805.418},{"date":"2025-09-25","close":24915.5762},{"date":"2025-09-26","close":24272.9121},{"date":"2025-09-29","close":25508.8047},{"date":"2025-09-30","close":25508.8047},{"date":"2025-10-01","close":27535.666},{"date":"2025-10-02","close":27090.7441},{"date":"2025-10-10","close":28326.6367},{"date":"2025-10-13","close":28227.7656},{"date":"2025-10-14","close":26448.082},{"date":"2025-10-15","close":28128.8945},{"date":"2025-10-16","close":26991.873},{"date":"2025-10-17","close":25409.9316},{"date":"2025-10-20","close":25459.3672},{"date":"2025-10-21","close":26151.4668},{"date":"2025-10-22","close":26200.9023},{"date":"2025-10-23","close":28524.3789},{"date":"2025-10-24","close":27486.2305},{"date":"2025-10-27","close":28030.0234},{"date":"2025-10-28","close":27090.7441},{"date":"2025-10-29","close":26942.4375},{"date":"2025-10-30","close":26596.3887},{"date":"2025-10-31","close":27931.1523},{"date":"2025-11-03","close":28672.6855},{"date":"2025-11-04","close":26794.1309},{"date":"2025-11-05","close":25459.3672},{"date":"2025-11-06","close":24174.041},{"date":"2025-11-07","close":23926.8633},{"date":"2025-11-10","close":24816.7051},{"date":"2025-11-11","close":25212.1895},{"date":"2025-11-12","close":24569.5254},{"date":"2025-11-13","close":24569.5254},{"date":"2025-11-14","close":24272.9121},{"date":"2025-11-17","close":23630.248},{"date":"2025-11-18","close":22839.2773},{"date":"2025-11-19","close":22394.3574},{"date":"2025-11-20","close":22888.7129},{"date":"2025-11-21","close":21949.4355},{"date":"2025-11-24","close":22048.3066},{"date":"2025-11-25","close":21949.4355},{"date":"2025-11-26","close":22839.2773},{"date":"2025-11-27","close":22542.6641},{"date":"2025-11-28","close":22542.6641},{"date":"2025-12-01","close":22196.6133},{"date":"2025-12-02","close":22987.584},{"date":"2025-12-03","close":23086.457},{"date":"2025-12-04","close":23135.8926},{"date":"2025-12-05","close":23580.8125},{"date":"2025-12-08","close":24223.4766},{"date":"2025-12-09","close":24075.1699},{"date":"2025-12-10","close":23827.9902},{"date":"2025-12-11","close":23827.9902},{"date":"2025-12-12","close":24322.3477},{"date":"2025-12-15","close":23877.4277},{"date":"2025-12-16","close":23729.1191},{"date":"2025-12-17","close":23234.7637},{"date":"2025-12-18","close":22888.7129},{"date":"2025-12-19","close":23877.4277},{"date":"2025-12-22","close":22641.5352},{"date":"2025-12-23","close":22888.7129},{"date":"2025-12-24","close":22493.2285},{"date":"2025-12-26","close":21900.0},{"date":"2025-12-29","close":21850.0},{"date":"2025-12-30","close":21700.0},{"date":"2026-01-02","close":20950.0},{"date":"2026-01-05","close":21850.0},{"date":"2026-01-06","close":21900.0},{"date":"2026-01-07","close":21700.0},{"date":"2026-01-08","close":21750.0},{"date":"2026-01-09","close":22800.0},{"date":"2026-01-12","close":26100.0},{"date":"2026-01-13","close":27950.0},{"date":"2026-01-14","close":27800.0},{"date":"2026-01-15","close":27150.0},{"date":"2026-01-16","close":27350.0},{"date":"2026-01-19","close":26950.0},{"date":"2026-01-20","close":26850.0},{"date":"2026-01-21","close":26150.0},{"date":"2026-01-22","close":25200.0},{"date":"2026-01-23","close":25350.0},{"date":"2026-01-26","close":25500.0},{"date":"2026-01-27","close":26750.0},{"date":"2026-01-28","close":27150.0},{"date":"2026-01-29","close":28400.0},{"date":"2026-01-30","close":28500.0},{"date":"2026-02-02","close":26200.0},{"date":"2026-02-03","close":26500.0},{"date":"2026-02-04","close":27850.0},{"date":"2026-02-05","close":27800.0},{"date":"2026-02-06","close":26800.0},{"date":"2026-02-09","close":29300.0},{"date":"2026-02-10","close":28700.0},{"date":"2026-02-11","close":29650.0},{"date":"2026-02-12","close":28950.0},{"date":"2026-02-13","close":29050.0},{"date":"2026-02-19","close":31300.0},{"date":"2026-02-20","close":30850.0},{"date":"2026-02-23","close":30350.0},{"date":"2026-02-24","close":29850.0},{"date":"2026-02-25","close":29000.0},{"date":"2026-02-26","close":28100.0},{"date":"2026-02-27","close":28150.0},{"date":"2026-03-03","close":27000.0},{"date":"2026-03-04","close":23500.0},{"date":"2026-03-05","close":25200.0},{"date":"2026-03-06","close":25700.0},{"date":"2026-03-09","close":29200.0},{"date":"2026-03-10","close":28100.0},{"date":"2026-03-11","close":28300.0},{"date":"2026-03-12","close":32200.0},{"date":"2026-03-13","close":30650.0},{"date":"2026-03-16","close":28650.0},{"date":"2026-03-17","close":28850.0},{"date":"2026-03-18","close":28800.0},{"date":"2026-03-19","close":28900.0},{"date":"2026-03-20","close":35700.0},{"date":"2026-03-23","close":35850.0},{"date":"2026-03-24","close":34150.0},{"date":"2026-03-25","close":35650.0},{"date":"2026-03-26","close":35000.0},{"date":"2026-03-27","close":34650.0},{"date":"2026-03-30","close":34800.0},{"date":"2026-03-31","close":35000.0},{"date":"2026-04-01","close":35700.0},{"date":"2026-04-02","close":37750.0},{"date":"2026-04-03","close":41350.0},{"date":"2026-04-06","close":43800.0},{"date":"2026-04-07","close":40950.0},{"date":"2026-04-08","close":41000.0},{"date":"2026-04-09","close":42900.0},{"date":"2026-04-10","close":46650.0},{"date":"2026-04-13","close":48500.0},{"date":"2026-04-14","close":44950.0},{"date":"2026-04-15","close":45200.0},{"date":"2026-04-16","close":44150.0},{"date":"2026-04-17","close":44450.0},{"date":"2026-04-20","close":44050.0},{"date":"2026-04-21","close":44400.0},{"date":"2026-04-22","close":44550.0},{"date":"2026-04-23","close":44050.0},{"date":"2026-04-24","close":47000.0},{"date":"2026-04-27","close":46600.0},{"date":"2026-04-28","close":46950.0},{"date":"2026-04-29","close":47500.0},{"date":"2026-04-30","close":46050.0},{"date":"2026-05-04","close":46000.0},{"date":"2026-05-06","close":44700.0},{"date":"2026-05-07","close":45250.0},{"date":"2026-05-08","close":40100.0},{"date":"2026-05-11","close":37850.0},{"date":"2026-05-12","close":37350.0},{"date":"2026-05-13","close":36400.0},{"date":"2026-05-14","close":35850.0},{"date":"2026-05-15","close":34750.0},{"date":"2026-05-18","close":35250.0},{"date":"2026-05-19","close":36500.0},{"date":"2026-05-20","close":35500.0},{"date":"2026-05-21","close":36200.0},{"date":"2026-05-22","close":38650.0},{"date":"2026-05-26","close":37800.0},{"date":"2026-05-27","close":35350.0},{"date":"2026-05-28","close":34050.0},{"date":"2026-05-29","close":31500.0},{"date":"2026-06-01","close":30500.0},{"date":"2026-06-02","close":29300.0},{"date":"2026-06-04","close":29450.0},{"date":"2026-06-05","close":29150.0},{"date":"2026-06-08","close":26400.0},{"date":"2026-06-09","close":27350.0},{"date":"2026-06-10","close":28200.0},{"date":"2026-06-11","close":26100.0},{"date":"2026-06-12","close":29600.0},{"date":"2026-06-15","close":31500.0},{"date":"2026-06-16","close":31500.0},{"date":"2026-06-17","close":33900.0},{"date":"2026-06-18","close":30550.0},{"date":"2026-06-19","close":29150.0},{"date":"2026-06-22","close":28650.0},{"date":"2026-06-23","close":26700.0},{"date":"2026-06-24","close":26600.0},{"date":"2026-06-25","close":25000.0},{"date":"2026-06-26","close":23800.0},{"date":"2026-06-29","close":26850.0},{"date":"2026-06-30","close":24650.0},{"date":"2026-07-01","close":26800.0},{"date":"2026-07-02","close":24900.0},{"date":"2026-07-03","close":24350.0},{"date":"2026-07-06","close":24000.0},{"date":"2026-07-07","close":23550.0},{"date":"2026-07-08","close":23200.0},{"date":"2026-07-09","close":22800.0},{"date":"2026-07-10","close":23750.0},{"date":"2026-07-13","close":22600.0},{"date":"2026-07-14","close":21550.0},{"date":"2026-07-15","close":22600.0},{"date":"2026-07-16","close":22550.0},{"date":"2026-07-20","close":20700.0},{"date":"2026-07-21","close":20500.0},{"date":"2026-07-22","close":21500.0},{"date":"2026-07-23","close":23000.0},{"date":"2026-07-24","close":24050.0},{"date":"2026-07-27","close":22800.0},{"date":"2026-07-28","close":21250.0},{"date":"2026-07-29","close":20050.0},{"date":"2026-07-30","close":20950.0},{"date":"2026-07-31","close":21800.0},{"date":"2026-08-03","close":21400.0},{"date":"2026-08-04","close":22600.0},{"date":"2026-08-05","close":23600.0},{"date":"2026-08-06","close":23100.0},{"date":"2026-08-07","close":23150.0},{"date":"2026-08-10","close":24750.0},{"date":"2026-08-11","close":24400.0},{"date":"2026-08-12","close":23500.0},{"date":"2026-08-13","close":23450.0},{"date":"2026-08-14","close":23200.0},{"date":"2026-08-18","close":22400.0},{"date":"2026-08-19","close":21500.0},{"date":"2026-08-20","close":21250.0},{"date":"2026-08-21","close":20150.0},{"date":"2026-08-24","close":21400.0},{"date":"2026-08-25","close":22350.0},{"date":"2026-08-26","close":24400.0},{"date":"2026-08-27","close":25150.0},{"date":"2026-08-28","close":26600.0},{"date":"2026-08-31","close":26250.0},{"date":"2026-09-01","close":25300.0},{"date":"2026-09-02","close":24700.0},{"date":"2026-09-03","close":25800.0},{"date":"2026-09-04","close":26150.0},{"date":"2026-09-07","close":26500.0},{"date":"2026-09-08","close":26800.0},{"date":"2026-09-09","close":28100.0},{"date":"2026-09-10","close":27800.0},{"date":"2026-09-11","close":28300.0},{"date":"2026-09-14","close":27850.0},{"date":"2026-09-15","close":27300.0},{"date":"2026-09-16","close":25600.0},{"date":"2026-09-17","close":26350.0},{"date":"2026-09-18","close":26550.0},{"date":"2026-09-21","close":27450.0},{"date":"2026-09-22","close":27350.0},{"date":"2026-09-23","close":26600.0},{"date":"2026-09-28","close":27650.0},{"date":"2026-09-29","close":27450.0},{"date":"2026-09-30","close":28150.0},{"date":"2026-10-01","close":28550.0},{"date":"2026-10-02","close":28100.0},{"date":"2026-10-06","close":27100.0},{"date":"2026-10-07","close":26650.0},{"date":"2026-10-08","close":26200.0},{"date":"2026-10-12","close":25300.0},{"date":"2026-10-13","close":25950.0},{"date":"2026-10-14","close":27300.0},{"date":"2026-10-15","close":25300.0},{"date":"2026-10-16","close":26500.0},{"date":"2026-10-19","close":28000.0},{"date":"2026-10-20","close":26850.0},{"date":"2026-10-21","close":26300.0},{"date":"2026-10-22","close":26500.0},{"date":"2026-10-23","close":25250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-51836.0,"foreign_net":14204.0,"institution_net":37632.0},{"date":"2026-10-21","retail_net":36721.0,"foreign_net":-40790.0,"institution_net":4069.0},{"date":"2026-10-20","retail_net":4389.0,"foreign_net":-55799.0,"institution_net":51410.0},{"date":"2026-10-19","retail_net":-90786.0,"foreign_net":-37049.0,"institution_net":127835.0},{"date":"2026-10-16","retail_net":-41584.0,"foreign_net":-20272.0,"institution_net":61856.0},{"date":"2026-10-15","retail_net":24124.0,"foreign_net":-79873.0,"institution_net":55749.0},{"date":"2026-10-14","retail_net":7200.0,"foreign_net":-15480.0,"institution_net":8280.0},{"date":"2026-10-13","retail_net":-64977.0,"foreign_net":60873.0,"institution_net":4104.0},{"date":"2026-10-12","retail_net":-44644.0,"foreign_net":46061.0,"institution_net":-1417.0},{"date":"2026-10-08","retail_net":-17993.0,"foreign_net":14177.0,"institution_net":3816.0},{"date":"2026-10-07","retail_net":24651.0,"foreign_net":11581.0,"institution_net":-36232.0},{"date":"2026-10-06","retail_net":66267.0,"foreign_net":-27184.0,"institution_net":-39083.0},{"date":"2026-10-02","retail_net":18951.0,"foreign_net":-26335.0,"institution_net":7384.0},{"date":"2026-10-01","retail_net":-3198.0,"foreign_net":-93561.0,"institution_net":96759.0},{"date":"2026-09-30","retail_net":132802.0,"foreign_net":-111992.0,"institution_net":-20810.0},{"date":"2026-09-29","retail_net":32807.0,"foreign_net":-58494.0,"institution_net":25687.0},{"date":"2026-09-28","retail_net":-27066.0,"foreign_net":-26167.0,"institution_net":53233.0},{"date":"2026-09-23","retail_net":-3466.0,"foreign_net":-2057.0,"institution_net":5523.0},{"date":"2026-09-22","retail_net":13414.0,"foreign_net":-48711.0,"institution_net":35297.0},{"date":"2026-09-21","retail_net":-37607.0,"foreign_net":-44782.0,"institution_net":82389.0},{"date":"2026-09-18","retail_net":-36971.0,"foreign_net":17694.0,"institution_net":19277.0},{"date":"2026-09-17","retail_net":-44879.0,"foreign_net":32874.0,"institution_net":12005.0},{"date":"2026-09-16","retail_net":65477.0,"foreign_net":-42148.0,"institution_net":-23329.0},{"date":"2026-09-15","retail_net":-56781.0,"foreign_net":-14331.0,"institution_net":71112.0},{"date":"2026-09-14","retail_net":9086.0,"foreign_net":-114762.0,"institution_net":105676.0},{"date":"2026-09-11","retail_net":51994.0,"foreign_net":-54430.0,"institution_net":2436.0},{"date":"2026-09-10","retail_net":66825.0,"foreign_net":-57274.0,"institution_net":-9551.0},{"date":"2026-09-09","retail_net":27576.0,"foreign_net":-121798.0,"institution_net":94222.0},{"date":"2026-09-08","retail_net":21321.0,"foreign_net":-87549.0,"institution_net":66228.0},{"date":"2026-09-07","retail_net":27460.0,"foreign_net":-46964.0,"institution_net":19504.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-51836.0,"foreign_net":14204.0,"institution_net":37632.0},"d3":{"retail_net":-10726.0,"foreign_net":-82385.0,"institution_net":93111.0},"d7":{"retail_net":-111772.0,"foreign_net":-235059.0,"institution_net":346831.0},"d14":{"retail_net":-132715.0,"foreign_net":-249447.0,"institution_net":382162.0},"d30":{"retail_net":109277.0,"foreign_net":-1030338.0,"institution_net":921061.0}},"analysis":"최근 5일 외국인 순매수 -13.97만, 기관 순매수 28.28만. 30일 누적: 외국인 -103.03만, 기관 92.11만.","foreign_flow":-139706.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":282802.0},"insider_trades":[],"price_analysis":{"current":25600.0,"low_30d":24400.0,"support":24925.0,"high_30d":29650.0,"change_1d":-3.4,"change_7d":-8.4,"change_30d":-4.3,"resistance":29125.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.96,"per":7.25,"quarter":"2024-Q2"},{"pbr":1.0,"per":8.49,"quarter":"2024-Q3"},{"pbr":1.29,"per":10.14,"quarter":"2024-Q4"},{"pbr":1.49,"per":13.79,"quarter":"2025-Q1"},{"pbr":1.49,"per":13.13,"quarter":"2025-Q2"},{"pbr":1.77,"per":10.59,"quarter":"2025-Q3"},{"pbr":1.47,"per":9.01,"quarter":"2025-Q4"},{"pbr":2.3,"per":11.3,"quarter":"2026-Q1"},{"pbr":1.47,"per":4.68,"quarter":"2026-Q2"},{"pbr":0.87,"per":4.86,"quarter":"현재"}],"timeline":[{"close":12495.1514,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13149.752,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17239.5098,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20158.3164,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20597.6016,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":25508.8047,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":35000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":24650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.47,"pbr_5y_low":0.96,"per_5y_avg":9.82,"per_5y_low":4.68,"current_pbr":0.87,"current_per":4.86,"pbr_5y_high":2.3,"per_5y_high":13.79,"pbr_5y_median":1.47,"per_5y_median":10.14,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.8%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 4.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.1%"},"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":8.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":42.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.96,"per":7.25,"close":12495.1514,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":8.49,"close":13149.752,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.29,"per":10.14,"close":17239.5098,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":13.79,"close":20158.3164,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":13.13,"close":20597.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":10.59,"close":25508.8047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":9.01,"close":21700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":11.3,"close":35000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.47,"per":4.68,"close":24650.0,"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":"4.9배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"9.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2665.36,"pbr":null,"per":null,"roa":0.08104109233598528,"roe":0.09050956439976901,"revenue":83745574424.0,"market_cap":null,"net_income":68945537376.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.285166702184038,"total_assets":850747878498.0,"total_equity":761748637652.0,"profit_margin":0.8232738010361229,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7211824467.0,"operating_margin":0.08611588751528365},{"eps":1063.18,"pbr":1.84,"per":18.42,"roa":0.03725588569217586,"roe":0.04155546030464365,"revenue":82275268493.0,"market_cap":1148500000000.0,"net_income":28819553020.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28725308772478536,"total_assets":773557049700.0,"total_equity":693520245203.0,"profit_margin":0.35028209020614715,"dividend_yield":1.21,"fiscal_quarter":"Q1","operating_income":9349703582.0,"operating_margin":0.11363929590573715},{"eps":448.7866438059869,"pbr":null,"per":null,"roa":0.016421435443470873,"roe":0.018167491054087728,"revenue":80600082201.0,"market_cap":null,"net_income":12165255879.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3452503376188213,"total_assets":740815619979.0,"total_equity":669616725985.0,"profit_margin":0.15093354183761695,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12105451559.0,"operating_margin":0.15019155351245794},{"eps":1092.5379771342468,"pbr":null,"per":null,"roa":0.041019336471701306,"roe":0.04528201051756257,"revenue":81415375939.0,"market_cap":null,"net_income":29728597806.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30699824881637705,"total_assets":724745945769.0,"total_equity":656521154123.0,"profit_margin":0.3651472152910524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11568803489.0,"operating_margin":0.1420960519505291},{"eps":492.9295923770676,"pbr":null,"per":null,"roa":0.01957461170158151,"roe":0.02134930886927185,"revenue":72315648639.0,"market_cap":null,"net_income":13382480386.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2456988482630818,"total_assets":683665177630.0,"total_equity":626834361147.0,"profit_margin":0.18505649382757242,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7656783941.0,"operating_margin":0.10588004235739758},{"eps":375.21506285418576,"pbr":null,"per":null,"roa":0.015174236016713225,"roe":0.016688851926932213,"revenue":62634581448.0,"market_cap":null,"net_income":10238093343.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2450088138888652,"total_assets":674702392379.0,"total_equity":613469002411.0,"profit_margin":0.1634575198925819,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7403807457.0,"operating_margin":0.11820638512842513},{"eps":447.29664261809904,"pbr":null,"per":null,"roa":0.018361578272606708,"roe":0.019893548454160786,"revenue":66153118433.0,"market_cap":null,"net_income":12124866429.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2715430608187184,"total_assets":660339010568.0,"total_equity":609487365059.0,"profit_margin":0.18328488083717606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9624169169.0,"operating_margin":0.14548322735151747},{"eps":253.86371245903052,"pbr":null,"per":null,"roa":0.010547281042447038,"roe":0.011471102768740887,"revenue":61753235877.0,"market_cap":null,"net_income":6881481575.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24657169629666564,"total_assets":652441282953.0,"total_equity":599897125301.0,"profit_margin":0.11143515764431397,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7578103023.0,"operating_margin":0.12271588549779082},{"eps":385.4470638590285,"pbr":null,"per":null,"roa":0.01620532993495486,"roe":0.01762142051006731,"revenue":65538316297.0,"market_cap":null,"net_income":10448310404.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29067782677950843,"total_assets":644745305769.0,"total_equity":592932357413.0,"profit_margin":0.1594229298880885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9816917523.0,"operating_margin":0.14978897960259877},{"eps":613.0810605605151,"pbr":null,"per":null,"roa":0.025831614161538972,"roe":0.028397100406606247,"revenue":73365320938.0,"market_cap":null,"net_income":16666246739.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2720608375565858,"total_assets":645187971405.0,"total_equity":586899595394.0,"profit_margin":0.22716791156797925,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12853774939.0,"operating_margin":0.17520232685770631},{"eps":297.3453629192876,"pbr":null,"per":null,"roa":0.012869550545240268,"roe":0.014008095815395886,"revenue":71340332723.0,"market_cap":null,"net_income":8060138318.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22160006429158688,"total_assets":626295245484.0,"total_equity":575391432513.0,"profit_margin":0.11298150723933231,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7493452806.0,"operating_margin":0.10503809724431133},{"eps":428.26766800605935,"pbr":null,"per":null,"roa":0.01853701745396034,"roe":0.02035889134269718,"revenue":74590255140.0,"market_cap":null,"net_income":11609048170.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26679634828502075,"total_assets":626263000444.0,"total_equity":570220056416.0,"profit_margin":0.15563759834593321,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12238238993.0,"operating_margin":0.16407289357074586}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1724.1412,"per":7.25,"date":"2024-06","close":12495.15,"source":"reported"},{"eps":1724.1412,"per":9.1,"date":"2024-07","close":15681.51,"source":"reported"},{"eps":1724.1412,"per":8.21,"date":"2024-08","close":14150.9,"source":"reported"},{"eps":1549.7372,"per":8.49,"date":"2024-09","close":13149.75,"source":"reported"},{"eps":1549.7372,"per":7.67,"date":"2024-10","close":11879.06,"source":"reported"},{"eps":1549.7372,"per":10.63,"date":"2024-11","close":16480.51,"source":"reported"},{"eps":1699.6885,"per":10.14,"date":"2024-12","close":17239.51,"source":"reported"},{"eps":1699.6885,"per":12.75,"date":"2025-01","close":21671.41,"source":"reported"},{"eps":1699.6885,"per":13.67,"date":"2025-02","close":23233.31,"source":"reported"},{"eps":1461.8225,"per":13.79,"date":"2025-03","close":20158.32,"source":"reported"},{"eps":1461.8225,"per":14.06,"date":"2025-04","close":20548.79,"source":"reported"},{"eps":1461.8225,"per":12.43,"date":"2025-05","close":18176.65,"source":"reported"},{"eps":1569.305,"per":13.13,"date":"2025-06","close":20597.6,"source":"reported"},{"eps":1569.305,"per":14.31,"date":"2025-07","close":22452.36,"source":"reported"},{"eps":1569.305,"per":15.85,"date":"2025-08","close":24866.14,"source":"reported"},{"eps":2407.9793,"per":10.59,"date":"2025-09","close":25508.8,"source":"reported"},{"eps":2407.9793,"per":11.6,"date":"2025-10","close":27931.15,"source":"reported"},{"eps":2407.9793,"per":9.36,"date":"2025-11","close":22542.66,"source":"reported"},{"eps":2409.4693,"per":9.01,"date":"2025-12","close":21700.0,"source":"reported"},{"eps":2409.4693,"per":11.83,"date":"2026-01","close":28500.0,"source":"reported"},{"eps":2409.4693,"per":11.68,"date":"2026-02","close":28150.0,"source":"reported"},{"eps":3097.4342,"per":11.3,"date":"2026-03","close":35000.0,"source":"reported"},{"eps":3097.4342,"per":14.87,"date":"2026-04","close":46050.0,"source":"reported"},{"eps":3097.4342,"per":10.17,"date":"2026-05","close":31500.0,"source":"reported"},{"eps":5269.8646,"per":4.68,"date":"2026-06","close":24650.0,"source":"reported"},{"eps":5269.8646,"per":4.14,"date":"2026-07","close":21800.0,"source":"reported"},{"eps":5269.8646,"per":4.98,"date":"2026-08","close":26250.0,"source":"reported"},{"eps":5269.8646,"per":5.34,"date":"2026-09","close":28150.0,"source":"reported"},{"eps":5269.8646,"per":4.79,"date":"2026-10","close":25250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.2,"std":3.28,"count":29,"current":4.79,"lower_1sd":6.92,"upper_1sd":13.48},"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":"태광","phase":"above-fold","symbol_resolved":true}