{"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":"2026-10-23T09:48:11.961034+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.0,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"매출 +9.0%","percentile":55},"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":31.1,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.6,"direction":"higher_better","percentile":35}],"summary":"RSI 31","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.98,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.0x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"SNT홀딩스(036530)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 7002.27억. 현재가 42,950원, 전일 대비 -1.2%, 30일 -8.6%. PER 3.5배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5749.00, 기관 순매수 245.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.50%","value_pct":4.5},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.19,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.5045},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-666.3438605232877,"grade":"F","trend":"하락","atr_14":1346.4285714285713,"rsi_14":31.055900621118013,"sma_20":45410.0,"sma_60":46681.666666666664,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-666.34)가 시그널선(-539.19)을 하회합니다(데드크로스). 현재가가 SMA20(45410)과 SMA60(46682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 43331~47489 (현재 위치 -9%).","bb_lower":43330.67318586039,"bb_upper":47489.32681413961,"macd_signal":-539.1855708534422},"change_pct":-1.15,"chart_data":[{"date":"2024-10-23","open":20928,"high":21457,"low":20398,"close":20442,"volume":34732,"rsi_14":65.38,"sma_20":22792.5,"sma_60":22398.33,"sma_120":22325.0},{"date":"2024-10-24","open":20795,"high":20795,"low":19603,"close":19912,"volume":33396,"rsi_14":56.67,"sma_20":22765.0,"sma_60":22415.0,"sma_120":22321.67},{"date":"2024-10-25","open":19956,"high":20089,"low":19647,"close":20000,"volume":9108,"rsi_14":54.39,"sma_20":22760.0,"sma_60":22433.33,"sma_120":22318.75},{"date":"2024-10-28","open":20000,"high":20133,"low":19471,"close":19603,"volume":22864,"rsi_14":46.97,"sma_20":22747.5,"sma_60":22450.0,"sma_120":22314.17},{"date":"2024-10-29","open":19691,"high":19912,"low":19603,"close":19780,"volume":11484,"rsi_14":40.68,"sma_20":22735.0,"sma_60":22460.83,"sma_120":22312.08},{"date":"2024-10-30","open":19824,"high":20133,"low":19780,"close":20089,"volume":5171,"rsi_14":46.15,"sma_20":22730.0,"sma_60":22461.67,"sma_120":22313.33},{"date":"2024-10-31","open":20133,"high":20442,"low":19647,"close":20089,"volume":30003,"rsi_14":46.15,"sma_20":22750.0,"sma_60":22468.33,"sma_120":22314.17},{"date":"2024-11-01","open":20089,"high":20133,"low":19736,"close":20045,"volume":5335,"rsi_14":50.0,"sma_20":22777.5,"sma_60":22456.67,"sma_120":22314.17},{"date":"2024-11-04","open":19868,"high":20045,"low":19691,"close":20000,"volume":7696,"rsi_14":48.33,"sma_20":22790.0,"sma_60":22442.5,"sma_120":22311.67},{"date":"2024-11-05","open":20000,"high":20089,"low":19559,"close":19868,"volume":12499,"rsi_14":46.77,"sma_20":22795.0,"sma_60":22440.0,"sma_120":22294.58},{"date":"2024-11-06","open":19868,"high":20354,"low":19868,"close":20265,"volume":4618,"rsi_14":52.17,"sma_20":22795.0,"sma_60":22471.67,"sma_120":22276.25},{"date":"2024-11-07","open":20133,"high":20398,"low":20089,"close":20265,"volume":4850,"rsi_14":49.23,"sma_20":22792.5,"sma_60":22494.17,"sma_120":22263.75},{"date":"2024-11-08","open":20265,"high":20751,"low":20133,"close":20486,"volume":8108,"rsi_14":50.0,"sma_20":22802.5,"sma_60":22516.67,"sma_120":22245.83},{"date":"2024-11-11","open":20530,"high":20707,"low":20045,"close":20442,"volume":10466,"rsi_14":44.26,"sma_20":22825.0,"sma_60":22530.83,"sma_120":22237.5},{"date":"2024-11-12","open":20398,"high":20398,"low":19647,"close":19647,"volume":23797,"rsi_14":37.5,"sma_20":22800.0,"sma_60":22532.5,"sma_120":22220.42},{"date":"2024-11-13","open":19603,"high":19691,"low":19294,"close":19294,"volume":8968,"rsi_14":39.71,"sma_20":22757.5,"sma_60":22531.67,"sma_120":22203.33},{"date":"2024-11-14","open":19382,"high":19382,"low":19117,"close":19117,"volume":14369,"rsi_14":35.71,"sma_20":22700.0,"sma_60":22530.83,"sma_120":22187.08},{"date":"2024-11-15","open":19162,"high":19382,"low":18941,"close":19338,"volume":12766,"rsi_14":45.45,"sma_20":22645.0,"sma_60":22528.33,"sma_120":22170.83},{"date":"2024-11-18","open":19338,"high":19691,"low":19250,"close":19515,"volume":9409,"rsi_14":45.45,"sma_20":22590.0,"sma_60":22525.83,"sma_120":22157.5},{"date":"2024-11-19","open":19515,"high":19868,"low":19250,"close":19559,"volume":11407,"rsi_14":40.0,"sma_20":22522.5,"sma_60":22524.17,"sma_120":22142.92},{"date":"2024-11-20","open":19559,"high":19912,"low":19559,"close":19824,"volume":7511,"rsi_14":45.45,"sma_20":22487.5,"sma_60":22522.5,"sma_120":22133.75},{"date":"2024-11-21","open":19824,"high":20045,"low":19736,"close":19824,"volume":6851,"rsi_14":46.15,"sma_20":22482.5,"sma_60":22513.33,"sma_120":22128.75},{"date":"2024-11-22","open":20045,"high":20045,"low":19824,"close":20045,"volume":6213,"rsi_14":50.72,"sma_20":22485.0,"sma_60":22516.67,"sma_120":22125.83},{"date":"2024-11-25","open":20045,"high":20265,"low":19868,"close":19912,"volume":7071,"rsi_14":50.72,"sma_20":22502.5,"sma_60":22517.5,"sma_120":22131.25},{"date":"2024-11-26","open":19912,"high":20089,"low":19427,"close":19912,"volume":16936,"rsi_14":43.33,"sma_20":22510.0,"sma_60":22518.33,"sma_120":22141.67},{"date":"2024-11-27","open":19912,"high":20265,"low":19647,"close":19824,"volume":10865,"rsi_14":41.94,"sma_20":22495.0,"sma_60":22516.67,"sma_120":22145.42},{"date":"2024-11-28","open":20045,"high":20354,"low":19736,"close":20221,"volume":6695,"rsi_14":45.45,"sma_20":22502.5,"sma_60":22521.67,"sma_120":22151.67},{"date":"2024-11-29","open":20398,"high":20619,"low":20000,"close":20177,"volume":13974,"rsi_14":45.45,"sma_20":22510.0,"sma_60":22524.17,"sma_120":22161.67},{"date":"2024-12-02","open":19956,"high":20133,"low":19824,"close":19956,"volume":6009,"rsi_14":56.6,"sma_20":22507.5,"sma_60":22525.83,"sma_120":22170.83},{"date":"2024-12-03","open":19956,"high":20398,"low":19956,"close":20310,"volume":7410,"rsi_14":71.7,"sma_20":22532.5,"sma_60":22545.83,"sma_120":22184.17},{"date":"2024-12-04","open":20089,"high":20133,"low":19427,"close":19647,"volume":20629,"rsi_14":59.38,"sma_20":22497.5,"sma_60":22544.17,"sma_120":22192.08},{"date":"2024-12-05","open":19691,"high":19736,"low":19162,"close":19206,"volume":19702,"rsi_14":47.83,"sma_20":22437.5,"sma_60":22540.0,"sma_120":22193.33},{"date":"2024-12-06","open":19250,"high":19338,"low":18676,"close":18897,"volume":22888,"rsi_14":40.28,"sma_20":22347.5,"sma_60":22534.17,"sma_120":22195.83},{"date":"2024-12-09","open":18853,"high":18985,"low":18367,"close":18808,"volume":15127,"rsi_14":38.36,"sma_20":22255.0,"sma_60":22524.17,"sma_120":22196.67},{"date":"2024-12-10","open":18808,"high":19559,"low":18808,"close":19117,"volume":7161,"rsi_14":39.19,"sma_20":22225.0,"sma_60":22510.83,"sma_120":22191.25},{"date":"2024-12-11","open":19117,"high":19780,"low":19117,"close":19780,"volume":8370,"rsi_14":49.44,"sma_20":22252.5,"sma_60":22517.5,"sma_120":22198.75},{"date":"2024-12-12","open":20089,"high":20133,"low":19603,"close":19912,"volume":18432,"rsi_14":48.28,"sma_20":22297.5,"sma_60":22525.0,"sma_120":22207.5},{"date":"2024-12-13","open":19912,"high":20310,"low":19603,"close":19956,"volume":34617,"rsi_14":50.59,"sma_20":22332.5,"sma_60":22533.33,"sma_120":22219.17},{"date":"2024-12-16","open":20221,"high":20221,"low":19868,"close":20000,"volume":2014,"rsi_14":51.16,"sma_20":22360.0,"sma_60":22540.83,"sma_120":22229.58},{"date":"2024-12-17","open":20000,"high":20089,"low":19824,"close":20089,"volume":8940,"rsi_14":53.49,"sma_20":22390.0,"sma_60":22554.17,"sma_120":22242.5},{"date":"2024-12-18","open":20133,"high":20354,"low":19956,"close":20265,"volume":7471,"rsi_14":50.62,"sma_20":22415.0,"sma_60":22565.0,"sma_120":22257.5},{"date":"2024-12-19","open":20134,"high":20221,"low":19784,"close":20221,"volume":6596,"rsi_14":53.01,"sma_20":22447.5,"sma_60":22565.0,"sma_120":22273.33},{"date":"2024-12-20","open":20486,"high":20486,"low":19912,"close":20089,"volume":10215,"rsi_14":51.76,"sma_20":22450.0,"sma_60":22565.0,"sma_120":22283.75},{"date":"2024-12-23","open":20089,"high":21281,"low":20089,"close":21148,"volume":46662,"rsi_14":59.41,"sma_20":22520.0,"sma_60":22590.0,"sma_120":22306.25},{"date":"2024-12-24","open":21148,"high":21546,"low":20972,"close":21148,"volume":20807,"rsi_14":69.77,"sma_20":22590.0,"sma_60":22611.67,"sma_120":22326.67},{"date":"2024-12-26","open":21369,"high":21369,"low":21060,"close":21060,"volume":8248,"rsi_14":76.92,"sma_20":22660.0,"sma_60":22628.33,"sma_120":22351.67},{"date":"2024-12-27","open":22181,"high":22181,"low":21060,"close":21340,"volume":14019,"rsi_14":65.93,"sma_20":22657.5,"sma_60":22636.67,"sma_120":22371.67},{"date":"2024-12-30","open":21340,"high":21340,"low":21013,"close":21013,"volume":7181,"rsi_14":62.5,"sma_20":22640.0,"sma_60":22642.5,"sma_120":22388.75},{"date":"2025-01-02","open":21107,"high":21854,"low":20546,"close":21013,"volume":27158,"rsi_14":59.55,"sma_20":22635.0,"sma_60":22644.17,"sma_120":22401.25},{"date":"2025-01-03","open":21013,"high":21294,"low":20546,"close":20687,"volume":10139,"rsi_14":46.91,"sma_20":22592.5,"sma_60":22640.0,"sma_120":22406.67},{"date":"2025-01-06","open":20967,"high":21247,"low":20687,"close":21200,"volume":12110,"rsi_14":51.69,"sma_20":22615.0,"sma_60":22635.83,"sma_120":22417.92},{"date":"2025-01-07","open":21340,"high":21340,"low":20967,"close":21153,"volume":8117,"rsi_14":50.56,"sma_20":22660.0,"sma_60":22630.0,"sma_120":22422.5},{"date":"2025-01-08","open":21153,"high":21153,"low":20733,"close":20827,"volume":5293,"rsi_14":46.32,"sma_20":22705.0,"sma_60":22618.33,"sma_120":22427.08},{"date":"2025-01-09","open":21294,"high":21294,"low":20500,"close":20546,"volume":8759,"rsi_14":42.42,"sma_20":22740.0,"sma_60":22606.67,"sma_120":22431.67},{"date":"2025-01-10","open":20687,"high":20687,"low":20220,"close":20406,"volume":11564,"rsi_14":38.78,"sma_20":22750.0,"sma_60":22591.67,"sma_120":22432.08},{"date":"2025-01-13","open":20406,"high":20500,"low":19986,"close":20173,"volume":14702,"rsi_14":35.0,"sma_20":22710.0,"sma_60":22573.33,"sma_120":22427.5},{"date":"2025-01-14","open":20406,"high":20687,"low":20266,"close":20546,"volume":6389,"rsi_14":42.57,"sma_20":22682.5,"sma_60":22560.0,"sma_120":22431.25},{"date":"2025-01-15","open":20546,"high":21247,"low":20546,"close":20733,"volume":13629,"rsi_14":28.4,"sma_20":22662.5,"sma_60":22546.67,"sma_120":22436.25},{"date":"2025-01-16","open":21387,"high":21947,"low":21294,"close":21574,"volume":41789,"rsi_14":41.41,"sma_20":22685.0,"sma_60":22545.0,"sma_120":22445.42},{"date":"2025-01-17","open":21574,"high":21947,"low":21107,"close":21200,"volume":7585,"rsi_14":39.05,"sma_20":22682.5,"sma_60":22531.67,"sma_120":22452.92},{"date":"2025-01-20","open":21200,"high":21434,"low":21107,"close":21153,"volume":7473,"rsi_14":47.67,"sma_20":22667.5,"sma_60":22523.33,"sma_120":22460.83},{"date":"2025-01-21","open":21434,"high":21947,"low":21247,"close":21947,"volume":17763,"rsi_14":60.42,"sma_20":22687.5,"sma_60":22539.17,"sma_120":22477.08},{"date":"2025-01-22","open":21901,"high":21994,"low":21153,"close":21620,"volume":17295,"rsi_14":56.31,"sma_20":22707.5,"sma_60":22547.5,"sma_120":22490.42},{"date":"2025-01-23","open":21574,"high":21574,"low":21013,"close":21247,"volume":12970,"rsi_14":55.77,"sma_20":22647.5,"sma_60":22556.67,"sma_120":22503.33},{"date":"2025-01-24","open":21107,"high":22788,"low":21060,"close":22741,"volume":34695,"rsi_14":63.2,"sma_20":22667.5,"sma_60":22589.17,"sma_120":22525.0},{"date":"2025-01-31","open":22741,"high":24422,"low":22368,"close":24095,"volume":108355,"rsi_14":70.59,"sma_20":22765.0,"sma_60":22640.0,"sma_120":22550.83},{"date":"2025-02-03","open":23815,"high":25216,"low":23582,"close":24656,"volume":60047,"rsi_14":75.95,"sma_20":22942.5,"sma_60":22700.83,"sma_120":22584.58},{"date":"2025-02-04","open":24656,"high":25029,"low":24329,"close":24562,"volume":46890,"rsi_14":77.92,"sma_20":23132.5,"sma_60":22760.83,"sma_120":22608.75},{"date":"2025-02-05","open":24562,"high":25169,"low":24469,"close":24749,"volume":20055,"rsi_14":80.0,"sma_20":23332.5,"sma_60":22825.0,"sma_120":22633.75},{"date":"2025-02-06","open":24983,"high":26897,"low":24796,"close":26804,"volume":153411,"rsi_14":86.6,"sma_20":23660.0,"sma_60":22928.33,"sma_120":22684.17},{"date":"2025-02-07","open":26804,"high":27037,"low":25917,"close":26524,"volume":28596,"rsi_14":83.33,"sma_20":23945.0,"sma_60":23019.17,"sma_120":22745.42},{"date":"2025-02-10","open":26430,"high":26430,"low":25776,"close":26430,"volume":22042,"rsi_14":82.11,"sma_20":24227.5,"sma_60":23108.33,"sma_120":22801.25},{"date":"2025-02-11","open":26383,"high":26617,"low":26057,"close":26477,"volume":12250,"rsi_14":80.35,"sma_20":24530.0,"sma_60":23194.17,"sma_120":22855.42},{"date":"2025-02-12","open":26617,"high":27364,"low":26290,"close":27271,"volume":20160,"rsi_14":85.71,"sma_20":24890.0,"sma_60":23295.0,"sma_120":22912.92},{"date":"2025-02-13","open":27084,"high":27131,"low":26850,"close":26897,"volume":15458,"rsi_14":82.54,"sma_20":25237.5,"sma_60":23404.17,"sma_120":22968.33},{"date":"2025-02-14","open":27037,"high":27084,"low":26430,"close":26617,"volume":28782,"rsi_14":78.09,"sma_20":25582.5,"sma_60":23515.0,"sma_120":23023.33},{"date":"2025-02-17","open":26617,"high":26897,"low":26290,"close":26897,"volume":10775,"rsi_14":81.92,"sma_20":25922.5,"sma_60":23634.17,"sma_120":23082.5},{"date":"2025-02-18","open":26944,"high":27924,"low":26430,"close":27878,"volume":43762,"rsi_14":87.37,"sma_20":26305.0,"sma_60":23766.67,"sma_120":23147.5},{"date":"2025-02-19","open":27878,"high":28765,"low":26897,"close":28251,"volume":34736,"rsi_14":85.54,"sma_20":26662.5,"sma_60":23902.5,"sma_120":23214.17},{"date":"2025-02-20","open":28065,"high":28672,"low":27271,"close":28251,"volume":31781,"rsi_14":82.48,"sma_20":27040.0,"sma_60":24037.5,"sma_120":23280.83},{"date":"2025-02-21","open":28205,"high":29372,"low":27924,"close":29325,"volume":29858,"rsi_14":83.78,"sma_20":27477.5,"sma_60":24186.67,"sma_120":23354.58},{"date":"2025-02-24","open":29325,"high":29512,"low":28205,"close":28718,"volume":26796,"rsi_14":77.99,"sma_20":27840.0,"sma_60":24325.0,"sma_120":23419.17},{"date":"2025-02-25","open":28718,"high":29792,"low":28438,"close":29419,"volume":31823,"rsi_14":79.41,"sma_20":28257.5,"sma_60":24471.67,"sma_120":23494.17},{"date":"2025-02-26","open":29419,"high":31707,"low":29279,"close":31147,"volume":63317,"rsi_14":78.53,"sma_20":28787.5,"sma_60":24651.67,"sma_120":23584.58},{"date":"2025-02-27","open":31147,"high":32174,"low":29839,"close":30586,"volume":50279,"rsi_14":75.74,"sma_20":29207.5,"sma_60":24821.67,"sma_120":23670.0},{"date":"2025-02-28","open":30213,"high":30259,"low":29325,"close":29932,"volume":20301,"rsi_14":70.72,"sma_20":29520.0,"sma_60":24981.67,"sma_120":23749.17},{"date":"2025-03-04","open":29699,"high":30493,"low":29419,"close":30073,"volume":21897,"rsi_14":71.04,"sma_20":29810.0,"sma_60":25136.67,"sma_120":23829.17},{"date":"2025-03-05","open":29606,"high":30680,"low":29606,"close":30306,"volume":20074,"rsi_14":69.01,"sma_20":30117.5,"sma_60":25296.67,"sma_120":23910.42},{"date":"2025-03-06","open":31053,"high":31053,"low":29139,"close":29139,"volume":45787,"rsi_14":62.77,"sma_20":30352.5,"sma_60":25440.0,"sma_120":23982.92},{"date":"2025-03-07","open":29699,"high":29792,"low":29092,"close":29092,"volume":22613,"rsi_14":64.48,"sma_20":30475.0,"sma_60":25575.83,"sma_120":24060.83},{"date":"2025-03-10","open":29092,"high":29652,"low":28532,"close":29372,"volume":20497,"rsi_14":64.48,"sma_20":30627.5,"sma_60":25729.17,"sma_120":24136.67},{"date":"2025-03-11","open":28485,"high":29279,"low":28485,"close":28999,"volume":24264,"rsi_14":57.06,"sma_20":30765.0,"sma_60":25884.17,"sma_120":24212.08},{"date":"2025-03-12","open":28999,"high":29232,"low":28065,"close":28065,"volume":31279,"rsi_14":48.9,"sma_20":30850.0,"sma_60":26028.33,"sma_120":24281.25},{"date":"2025-03-13","open":28532,"high":29372,"low":28251,"close":29279,"volume":24150,"rsi_14":55.29,"sma_20":30957.5,"sma_60":26195.83,"sma_120":24360.0},{"date":"2025-03-14","open":29372,"high":30026,"low":29092,"close":29886,"volume":19920,"rsi_14":53.03,"sma_20":31117.5,"sma_60":26368.33,"sma_120":24439.58},{"date":"2025-03-17","open":29792,"high":30073,"low":29512,"close":29979,"volume":9673,"rsi_14":57.22,"sma_20":31297.5,"sma_60":26530.0,"sma_120":24523.75},{"date":"2025-03-18","open":30119,"high":30119,"low":29279,"close":29979,"volume":24547,"rsi_14":53.49,"sma_20":31462.5,"sma_60":26689.17,"sma_120":24607.08},{"date":"2025-03-19","open":29932,"high":30306,"low":29652,"close":30166,"volume":41201,"rsi_14":42.45,"sma_20":31585.0,"sma_60":26850.83,"sma_120":24692.08},{"date":"2025-03-20","open":30353,"high":30353,"low":29279,"close":29699,"volume":13530,"rsi_14":43.07,"sma_20":31662.5,"sma_60":27003.33,"sma_120":24772.08},{"date":"2025-03-21","open":29699,"high":30913,"low":29279,"close":30026,"volume":60403,"rsi_14":50.77,"sma_20":31757.5,"sma_60":27160.0,"sma_120":24857.08},{"date":"2025-03-24","open":29979,"high":31380,"low":29979,"close":31053,"volume":31649,"rsi_14":57.05,"sma_20":31850.0,"sma_60":27331.67,"sma_120":24948.33},{"date":"2025-03-25","open":31333,"high":33481,"low":31193,"close":32641,"volume":76934,"rsi_14":64.04,"sma_20":32060.0,"sma_60":27529.17,"sma_120":25047.08},{"date":"2025-03-26","open":32641,"high":32641,"low":31100,"close":31380,"volume":59604,"rsi_14":63.33,"sma_20":32165.0,"sma_60":27710.0,"sma_120":25137.5},{"date":"2025-03-27","open":31100,"high":31473,"low":30820,"close":31333,"volume":11290,"rsi_14":63.33,"sma_20":32175.0,"sma_60":27870.0,"sma_120":25230.0},{"date":"2025-03-28","open":31807,"high":31807,"low":30243,"close":30433,"volume":41420,"rsi_14":53.2,"sma_20":32142.5,"sma_60":28005.83,"sma_120":25308.75},{"date":"2025-03-31","open":30717,"high":30717,"low":29342,"close":30196,"volume":47969,"rsi_14":54.0,"sma_20":32132.5,"sma_60":28139.17,"sma_120":25383.75},{"date":"2025-04-01","open":30243,"high":31713,"low":30101,"close":31428,"volume":16490,"rsi_14":65.05,"sma_20":32180.0,"sma_60":28310.83,"sma_120":25473.75},{"date":"2025-04-02","open":31902,"high":32234,"low":31002,"close":31855,"volume":10426,"rsi_14":61.9,"sma_20":32237.5,"sma_60":28495.83,"sma_120":25569.17},{"date":"2025-04-03","open":31665,"high":31807,"low":30812,"close":31523,"volume":17414,"rsi_14":56.83,"sma_20":32340.0,"sma_60":28675.0,"sma_120":25659.58},{"date":"2025-04-04","open":31760,"high":31760,"low":29816,"close":30148,"volume":27311,"rsi_14":48.57,"sma_20":32372.5,"sma_60":28835.83,"sma_120":25737.92},{"date":"2025-04-07","open":29485,"high":29627,"low":28252,"close":28252,"volume":22632,"rsi_14":40.8,"sma_20":32290.0,"sma_60":28954.17,"sma_120":25795.0},{"date":"2025-04-08","open":29864,"high":29864,"low":27541,"close":27826,"volume":31729,"rsi_14":38.43,"sma_20":32205.0,"sma_60":29065.83,"sma_120":25847.92},{"date":"2025-04-09","open":27636,"high":28347,"low":27351,"close":28110,"volume":22805,"rsi_14":41.43,"sma_20":32185.0,"sma_60":29188.33,"sma_120":25903.33},{"date":"2025-04-10","open":28679,"high":29769,"low":28205,"close":29769,"volume":20615,"rsi_14":47.31,"sma_20":32187.5,"sma_60":29345.0,"sma_120":25975.83},{"date":"2025-04-11","open":29769,"high":29864,"low":28726,"close":29769,"volume":13013,"rsi_14":42.8,"sma_20":32157.5,"sma_60":29504.17,"sma_120":26047.92},{"date":"2025-04-14","open":30527,"high":30622,"low":29674,"close":30101,"volume":8943,"rsi_14":36.09,"sma_20":32140.0,"sma_60":29673.33,"sma_120":26123.33},{"date":"2025-04-15","open":30148,"high":31049,"low":29959,"close":30338,"volume":18641,"rsi_14":42.31,"sma_20":32135.0,"sma_60":29840.0,"sma_120":26200.0},{"date":"2025-04-16","open":30338,"high":30385,"low":29722,"close":29816,"volume":6531,"rsi_14":40.37,"sma_20":32092.5,"sma_60":29994.17,"sma_120":26270.42},{"date":"2025-04-17","open":29532,"high":29959,"low":29437,"close":29769,"volume":5788,"rsi_14":46.32,"sma_20":32072.5,"sma_60":30132.5,"sma_120":26338.75},{"date":"2025-04-18","open":29816,"high":30338,"low":29485,"close":30148,"volume":8677,"rsi_14":49.74,"sma_20":32055.0,"sma_60":30284.17,"sma_120":26407.92},{"date":"2025-04-21","open":30196,"high":30385,"low":29485,"close":29485,"volume":7118,"rsi_14":38.67,"sma_20":31947.5,"sma_60":30425.0,"sma_120":26474.17},{"date":"2025-04-22","open":29485,"high":30764,"low":29390,"close":30290,"volume":8928,"rsi_14":41.27,"sma_20":31797.5,"sma_60":30565.83,"sma_120":26552.5},{"date":"2025-04-23","open":30290,"high":31713,"low":30290,"close":30622,"volume":20190,"rsi_14":44.97,"sma_20":31732.5,"sma_60":30718.33,"sma_120":26632.92},{"date":"2025-04-24","open":30670,"high":32044,"low":30622,"close":31760,"volume":17438,"rsi_14":59.24,"sma_20":31730.0,"sma_60":30897.5,"sma_120":26727.08},{"date":"2025-04-25","open":31760,"high":32092,"low":31002,"close":31239,"volume":10619,"rsi_14":70.32,"sma_20":31772.5,"sma_60":31040.83,"sma_120":26815.0},{"date":"2025-04-28","open":30764,"high":32139,"low":30764,"close":31476,"volume":20167,"rsi_14":75.5,"sma_20":31840.0,"sma_60":31164.17,"sma_120":26902.08},{"date":"2025-04-29","open":31713,"high":31713,"low":30859,"close":31191,"volume":9927,"rsi_14":71.52,"sma_20":31827.5,"sma_60":31272.5,"sma_120":26986.67},{"date":"2025-04-30","open":31286,"high":31950,"low":31191,"close":31428,"volume":17560,"rsi_14":64.46,"sma_20":31805.0,"sma_60":31386.67,"sma_120":27073.75},{"date":"2025-05-02","open":31428,"high":31476,"low":30812,"close":31239,"volume":12367,"rsi_14":62.4,"sma_20":31790.0,"sma_60":31494.17,"sma_120":27159.58},{"date":"2025-05-07","open":31239,"high":32092,"low":31144,"close":32092,"volume":23214,"rsi_14":65.44,"sma_20":31892.5,"sma_60":31580.0,"sma_120":27254.17},{"date":"2025-05-08","open":32566,"high":33182,"low":31950,"close":32708,"volume":36143,"rsi_14":67.36,"sma_20":32127.5,"sma_60":31681.67,"sma_120":27350.42},{"date":"2025-05-09","open":32898,"high":33751,"low":32139,"close":32566,"volume":36860,"rsi_14":71.32,"sma_20":32377.5,"sma_60":31782.5,"sma_120":27445.42},{"date":"2025-05-12","open":32613,"high":33846,"low":32613,"close":33846,"volume":29708,"rsi_14":76.54,"sma_20":32680.0,"sma_60":31905.0,"sma_120":27549.58},{"date":"2025-05-13","open":33940,"high":34699,"low":32945,"close":34604,"volume":45146,"rsi_14":77.65,"sma_20":32935.0,"sma_60":32026.67,"sma_120":27660.83},{"date":"2025-05-14","open":34604,"high":36026,"low":34509,"close":35552,"volume":29437,"rsi_14":86.36,"sma_20":33240.0,"sma_60":32171.67,"sma_120":27787.92},{"date":"2025-05-15","open":35552,"high":36026,"low":35031,"close":35457,"volume":12769,"rsi_14":83.85,"sma_20":33522.5,"sma_60":32320.0,"sma_120":27917.5},{"date":"2025-05-16","open":35979,"high":37353,"low":35457,"close":37353,"volume":38871,"rsi_14":86.6,"sma_20":33892.5,"sma_60":32496.67,"sma_120":28065.42},{"date":"2025-05-19","open":37259,"high":37353,"low":36500,"close":36832,"volume":27788,"rsi_14":79.56,"sma_20":34262.5,"sma_60":32646.67,"sma_120":28206.67},{"date":"2025-05-20","open":36832,"high":38159,"low":36548,"close":38017,"volume":40581,"rsi_14":86.67,"sma_20":34697.5,"sma_60":32810.83,"sma_120":28356.67},{"date":"2025-05-21","open":38444,"high":40008,"low":37638,"close":39961,"volume":41579,"rsi_14":88.74,"sma_20":35215.0,"sma_60":33009.17,"sma_120":28523.33},{"date":"2025-05-22","open":39961,"high":40292,"low":39013,"close":39439,"volume":30250,"rsi_14":86.86,"sma_20":35740.0,"sma_60":33179.17,"sma_120":28682.92},{"date":"2025-05-23","open":39439,"high":41525,"low":39250,"close":40909,"volume":35189,"rsi_14":88.17,"sma_20":36300.0,"sma_60":33385.83,"sma_120":28855.42},{"date":"2025-05-26","open":40814,"high":41715,"low":40198,"close":41715,"volume":27804,"rsi_14":90.18,"sma_20":36885.0,"sma_60":33594.17,"sma_120":29032.92},{"date":"2025-05-27","open":41715,"high":43895,"low":40909,"close":43800,"volume":61899,"rsi_14":91.03,"sma_20":37520.0,"sma_60":33808.33,"sma_120":29230.0},{"date":"2025-05-28","open":44417,"high":46407,"low":43184,"close":44274,"volume":82071,"rsi_14":90.94,"sma_20":38207.5,"sma_60":34040.83,"sma_120":29431.25},{"date":"2025-05-29","open":44559,"high":48351,"low":44559,"close":48161,"volume":56685,"rsi_14":93.63,"sma_20":39087.5,"sma_60":34353.33,"sma_120":29667.5},{"date":"2025-05-30","open":48256,"high":49868,"low":47593,"close":49299,"volume":55333,"rsi_14":93.58,"sma_20":40042.5,"sma_60":34683.33,"sma_120":29910.0},{"date":"2025-06-02","open":49299,"high":50626,"low":48256,"close":50152,"volume":47555,"rsi_14":93.62,"sma_20":41030.0,"sma_60":35024.17,"sma_120":30160.42},{"date":"2025-06-04","open":50247,"high":55698,"low":50152,"close":54513,"volume":126444,"rsi_14":94.64,"sma_20":42257.5,"sma_60":35462.5,"sma_120":30451.25},{"date":"2025-06-05","open":54893,"high":58306,"low":53565,"close":54419,"volume":96556,"rsi_14":94.64,"sma_20":43435.0,"sma_60":35900.0,"sma_120":30737.92},{"date":"2025-06-09","open":56599,"high":57974,"low":54039,"close":54893,"volume":49547,"rsi_14":94.26,"sma_20":44605.0,"sma_60":36340.83,"sma_120":31035.0},{"date":"2025-06-10","open":54893,"high":55935,"low":52902,"close":53660,"volume":69139,"rsi_14":90.99,"sma_20":45717.5,"sma_60":36766.67,"sma_120":31325.42},{"date":"2025-06-11","open":53660,"high":53660,"low":51480,"close":52143,"volume":78725,"rsi_14":83.86,"sma_20":46682.5,"sma_60":37182.5,"sma_120":31605.42},{"date":"2025-06-12","open":52143,"high":55746,"low":51195,"close":52712,"volume":53390,"rsi_14":82.73,"sma_20":47637.5,"sma_60":37586.67,"sma_120":31891.25},{"date":"2025-06-13","open":52617,"high":52902,"low":50816,"close":51574,"volume":40665,"rsi_14":80.19,"sma_20":48482.5,"sma_60":37960.0,"sma_120":32164.17},{"date":"2025-06-16","open":51574,"high":55367,"low":51006,"close":53660,"volume":38088,"rsi_14":80.78,"sma_20":49442.5,"sma_60":38368.33,"sma_120":32449.17},{"date":"2025-06-17","open":53660,"high":54987,"low":51006,"close":51574,"volume":36521,"rsi_14":72.41,"sma_20":50192.5,"sma_60":38740.0,"sma_120":32714.58},{"date":"2025-06-18","open":51574,"high":52522,"low":50911,"close":51006,"volume":28635,"rsi_14":67.59,"sma_20":50940.0,"sma_60":39098.33,"sma_120":32974.58},{"date":"2025-06-19","open":51669,"high":51669,"low":49394,"close":49963,"volume":36262,"rsi_14":63.51,"sma_20":51570.0,"sma_60":39446.67,"sma_120":33225.0},{"date":"2025-06-20","open":50152,"high":51290,"low":49299,"close":50437,"volume":31119,"rsi_14":56.45,"sma_20":52122.5,"sma_60":39797.5,"sma_120":33478.75},{"date":"2025-06-23","open":50437,"high":52807,"low":49963,"close":51859,"volume":40742,"rsi_14":57.14,"sma_20":52777.5,"sma_60":40155.0,"sma_120":33743.33},{"date":"2025-06-24","open":51859,"high":52807,"low":49015,"close":51195,"volume":68572,"rsi_14":52.94,"sma_20":53320.0,"sma_60":40472.5,"sma_120":34000.83},{"date":"2025-06-25","open":51195,"high":57832,"low":51100,"close":54798,"volume":121274,"rsi_14":50.84,"sma_20":54010.0,"sma_60":40875.83,"sma_120":34292.92},{"date":"2025-06-26","open":53660,"high":54798,"low":51385,"close":52902,"volume":44191,"rsi_14":45.96,"sma_20":54490.0,"sma_60":41246.67,"sma_120":34558.33},{"date":"2025-06-27","open":53867,"high":55412,"low":52322,"close":53191,"volume":25867,"rsi_14":43.0,"sma_20":54910.0,"sma_60":41630.0,"sma_120":34817.92},{"date":"2025-06-30","open":52516,"high":56377,"low":52033,"close":55991,"volume":39975,"rsi_14":53.24,"sma_20":55270.0,"sma_60":42065.83,"sma_120":35102.5},{"date":"2025-07-01","open":55991,"high":61300,"low":55605,"close":57922,"volume":60988,"rsi_14":61.36,"sma_20":55670.0,"sma_60":42513.33,"sma_120":35412.08},{"date":"2025-07-02","open":61204,"high":62845,"low":52805,"close":55798,"volume":96442,"rsi_14":54.66,"sma_20":55915.0,"sma_60":42916.67,"sma_120":35706.25},{"date":"2025-07-03","open":54929,"high":55701,"low":52805,"close":53191,"volume":26434,"rsi_14":51.39,"sma_20":55795.0,"sma_60":43280.83,"sma_120":35977.92},{"date":"2025-07-04","open":54060,"high":54157,"low":48944,"close":50199,"volume":29301,"rsi_14":41.15,"sma_20":55525.0,"sma_60":43617.5,"sma_120":36226.67},{"date":"2025-07-07","open":49233,"high":51357,"low":48751,"close":50585,"volume":17780,"rsi_14":45.87,"sma_20":55250.0,"sma_60":43994.17,"sma_120":36474.17},{"date":"2025-07-08","open":50681,"high":53770,"low":50102,"close":52805,"volume":25701,"rsi_14":51.74,"sma_20":55155.0,"sma_60":44416.67,"sma_120":36741.25},{"date":"2025-07-09","open":53674,"high":56956,"low":53191,"close":56763,"volume":44519,"rsi_14":60.55,"sma_20":55345.0,"sma_60":44902.5,"sma_120":37045.42},{"date":"2025-07-10","open":57535,"high":58887,"low":56377,"close":58404,"volume":31308,"rsi_14":62.13,"sma_20":55590.0,"sma_60":45387.5,"sma_120":37366.25},{"date":"2025-07-11","open":58404,"high":59176,"low":55991,"close":56667,"volume":15773,"rsi_14":56.58,"sma_20":55805.0,"sma_60":45842.5,"sma_120":37673.33},{"date":"2025-07-14","open":55803,"high":57799,"low":54377,"close":57609,"volume":21757,"rsi_14":60.44,"sma_20":56005.0,"sma_60":46323.33,"sma_120":37998.33},{"date":"2025-07-15","open":58845,"high":59130,"low":56753,"close":57894,"volume":17459,"rsi_14":55.52,"sma_20":56330.0,"sma_60":46805.0,"sma_120":38322.5},{"date":"2025-07-16","open":57799,"high":58274,"low":53616,"close":58179,"volume":11199,"rsi_14":60.23,"sma_20":56700.0,"sma_60":47300.83,"sma_120":38647.5},{"date":"2025-07-17","open":58179,"high":58179,"low":54472,"close":55993,"volume":35368,"rsi_14":56.79,"sma_20":57010.0,"sma_60":47759.17,"sma_120":38945.83},{"date":"2025-07-18","open":55993,"high":56848,"low":53711,"close":54757,"volume":16299,"rsi_14":49.24,"sma_20":57230.0,"sma_60":48189.17,"sma_120":39236.67},{"date":"2025-07-21","open":53426,"high":54472,"low":52666,"close":53711,"volume":38967,"rsi_14":43.14,"sma_20":57320.0,"sma_60":48612.5,"sma_120":39518.75},{"date":"2025-07-22","open":53711,"high":54187,"low":52761,"close":53426,"volume":29833,"rsi_14":46.61,"sma_20":57430.0,"sma_60":49016.67,"sma_120":39791.25},{"date":"2025-07-23","open":53046,"high":54187,"low":52475,"close":52761,"volume":16248,"rsi_14":50.93,"sma_20":57315.0,"sma_60":49403.33,"sma_120":40060.83},{"date":"2025-07-24","open":57039,"high":59225,"low":51905,"close":55137,"volume":132303,"rsi_14":64.29,"sma_20":57425.0,"sma_60":49811.67,"sma_120":40354.58},{"date":"2025-07-25","open":55137,"high":55518,"low":53901,"close":54757,"volume":15652,"rsi_14":62.38,"sma_20":57550.0,"sma_60":50222.5,"sma_120":40631.67},{"date":"2025-07-28","open":54377,"high":54662,"low":52095,"close":52856,"volume":25431,"rsi_14":52.17,"sma_20":57430.0,"sma_60":50595.83,"sma_120":40880.0},{"date":"2025-07-29","open":52856,"high":54567,"low":52000,"close":54567,"volume":17390,"rsi_14":46.2,"sma_20":57300.0,"sma_60":51004.17,"sma_120":41138.33},{"date":"2025-07-30","open":54567,"high":55327,"low":53806,"close":54852,"volume":10025,"rsi_14":41.76,"sma_20":57295.0,"sma_60":51413.33,"sma_120":41400.0},{"date":"2025-07-31","open":54852,"high":55327,"low":52571,"close":53141,"volume":28417,"rsi_14":41.76,"sma_20":57335.0,"sma_60":51795.83,"sma_120":41645.0},{"date":"2025-08-01","open":53046,"high":53046,"low":50859,"close":51715,"volume":27194,"rsi_14":31.33,"sma_20":57455.0,"sma_60":52138.33,"sma_120":41859.17},{"date":"2025-08-04","open":50954,"high":52761,"low":50954,"close":52571,"volume":16515,"rsi_14":33.72,"sma_20":57600.0,"sma_60":52485.0,"sma_120":42083.33},{"date":"2025-08-05","open":52571,"high":54092,"low":52000,"close":53616,"volume":12375,"rsi_14":36.67,"sma_20":57685.0,"sma_60":52852.5,"sma_120":42317.5},{"date":"2025-08-06","open":53616,"high":53616,"low":52095,"close":53141,"volume":9977,"rsi_14":40.74,"sma_20":57540.0,"sma_60":53189.17,"sma_120":42547.08},{"date":"2025-08-07","open":53141,"high":53141,"low":50954,"close":51145,"volume":18111,"rsi_14":38.82,"sma_20":57205.0,"sma_60":53477.5,"sma_120":42752.08},{"date":"2025-08-08","open":51050,"high":51050,"low":48103,"close":48483,"volume":34734,"rsi_14":35.29,"sma_20":56820.0,"sma_60":53702.5,"sma_120":42937.08},{"date":"2025-08-11","open":48768,"high":49243,"low":47532,"close":48198,"volume":33364,"rsi_14":35.29,"sma_20":56325.0,"sma_60":53924.17,"sma_120":43122.08},{"date":"2025-08-12","open":49148,"high":51240,"low":48768,"close":49624,"volume":17361,"rsi_14":41.54,"sma_20":55890.0,"sma_60":54137.5,"sma_120":43317.08},{"date":"2025-08-13","open":50384,"high":52571,"low":50194,"close":51810,"volume":34236,"rsi_14":40.93,"sma_20":55555.0,"sma_60":54398.33,"sma_120":43522.5},{"date":"2025-08-14","open":51430,"high":52571,"low":50859,"close":51905,"volume":10743,"rsi_14":42.11,"sma_20":55340.0,"sma_60":54640.0,"sma_120":43725.42},{"date":"2025-08-18","open":51905,"high":53046,"low":50859,"close":52571,"volume":17403,"rsi_14":49.15,"sma_20":55225.0,"sma_60":54859.17,"sma_120":43934.17},{"date":"2025-08-19","open":52571,"high":53616,"low":51335,"close":51335,"volume":15684,"rsi_14":40.12,"sma_20":55100.0,"sma_60":55065.83,"sma_120":44122.5},{"date":"2025-08-20","open":50099,"high":51240,"low":48673,"close":49719,"volume":27329,"rsi_14":35.48,"sma_20":54905.0,"sma_60":55218.33,"sma_120":44302.08},{"date":"2025-08-21","open":49719,"high":53141,"low":49624,"close":52285,"volume":26331,"rsi_14":47.69,"sma_20":54880.0,"sma_60":55401.67,"sma_120":44497.92},{"date":"2025-08-22","open":52285,"high":53331,"low":51905,"close":52951,"volume":17483,"rsi_14":53.48,"sma_20":54765.0,"sma_60":55560.0,"sma_120":44684.17},{"date":"2025-08-25","open":53046,"high":54187,"low":52666,"close":54092,"volume":20481,"rsi_14":54.21,"sma_20":54730.0,"sma_60":55730.0,"sma_120":44885.42},{"date":"2025-08-26","open":54187,"high":56088,"low":53806,"close":55422,"volume":25542,"rsi_14":54.92,"sma_20":54865.0,"sma_60":55855.0,"sma_120":45104.17},{"date":"2025-08-27","open":55708,"high":57039,"low":55137,"close":57039,"volume":29636,"rsi_14":60.0,"sma_20":54995.0,"sma_60":55988.33,"sma_120":45335.83},{"date":"2025-08-28","open":56943,"high":60081,"low":56183,"close":59700,"volume":40749,"rsi_14":71.23,"sma_20":55250.0,"sma_60":56153.33,"sma_120":45588.75},{"date":"2025-08-29","open":61031,"high":62552,"low":60271,"close":61792,"volume":54777,"rsi_14":83.98,"sma_20":55705.0,"sma_60":56278.33,"sma_120":45870.42},{"date":"2025-09-01","open":61507,"high":62267,"low":59795,"close":60841,"volume":33477,"rsi_14":81.22,"sma_20":56185.0,"sma_60":56388.33,"sma_120":46144.17},{"date":"2025-09-02","open":60936,"high":62267,"low":59986,"close":61602,"volume":22228,"rsi_14":80.58,"sma_20":56660.0,"sma_60":56503.33,"sma_120":46422.08},{"date":"2025-09-03","open":61792,"high":63503,"low":60936,"close":63503,"volume":34942,"rsi_14":80.3,"sma_20":57180.0,"sma_60":56673.33,"sma_120":46720.0},{"date":"2025-09-04","open":63503,"high":66545,"low":62837,"close":65594,"volume":49619,"rsi_14":82.14,"sma_20":57835.0,"sma_60":56906.67,"sma_120":47044.58},{"date":"2025-09-05","open":66165,"high":69017,"low":64168,"close":69017,"volume":34494,"rsi_14":84.19,"sma_20":58775.0,"sma_60":57190.0,"sma_120":47388.33},{"date":"2025-09-08","open":69207,"high":70633,"low":65214,"close":69397,"volume":40791,"rsi_14":88.93,"sma_20":59875.0,"sma_60":57500.0,"sma_120":47730.0},{"date":"2025-09-09","open":69397,"high":74150,"low":68731,"close":74150,"volume":40424,"rsi_14":96.39,"sma_20":61240.0,"sma_60":57856.67,"sma_120":48112.5},{"date":"2025-09-10","open":73199,"high":77572,"low":71774,"close":77002,"volume":36225,"rsi_14":96.43,"sma_20":62680.0,"sma_60":58300.0,"sma_120":48520.0},{"date":"2025-09-11","open":77002,"high":84607,"low":76051,"close":83847,"volume":119958,"rsi_14":97.1,"sma_20":64365.0,"sma_60":58873.33,"sma_120":48985.83},{"date":"2025-09-12","open":83181,"high":83181,"low":78618,"close":79284,"volume":40539,"rsi_14":84.78,"sma_20":65805.0,"sma_60":59385.0,"sma_120":49415.83},{"date":"2025-09-15","open":79189,"high":79189,"low":73009,"close":76051,"volume":35759,"rsi_14":77.06,"sma_20":67040.0,"sma_60":59831.67,"sma_120":49814.58},{"date":"2025-09-16","open":76051,"high":78143,"low":73675,"close":75101,"volume":17631,"rsi_14":74.11,"sma_20":68290.0,"sma_60":60236.67,"sma_120":50195.83},{"date":"2025-09-17","open":75101,"high":75861,"low":71013,"close":71298,"volume":27520,"rsi_14":65.02,"sma_20":69425.0,"sma_60":60586.67,"sma_120":50529.58},{"date":"2025-09-18","open":70930,"high":74051,"low":70930,"close":73199,"volume":14670,"rsi_14":65.2,"sma_20":70545.0,"sma_60":60913.33,"sma_120":50894.58},{"date":"2025-09-19","open":77200,"high":79600,"low":76200,"close":79500,"volume":17419,"rsi_14":68.5,"sma_20":71735.0,"sma_60":61308.33,"sma_120":51277.5},{"date":"2025-09-22","open":75766,"high":77668,"low":73485,"close":75101,"volume":21652,"rsi_14":67.07,"sma_20":72840.0,"sma_60":61706.67,"sma_120":51668.33},{"date":"2025-09-23","open":75101,"high":76051,"low":74245,"close":75861,"volume":19462,"rsi_14":66.09,"sma_20":73915.0,"sma_60":62070.0,"sma_120":52067.92},{"date":"2025-09-24","open":75006,"high":75101,"low":71393,"close":72724,"volume":29380,"rsi_14":59.04,"sma_20":74740.0,"sma_60":62345.0,"sma_120":52429.17},{"date":"2025-09-25","open":72724,"high":73009,"low":70253,"close":70538,"volume":42684,"rsi_14":51.99,"sma_20":75310.0,"sma_60":62618.33,"sma_120":52767.5},{"date":"2025-09-26","open":70443,"high":71774,"low":69397,"close":71203,"volume":15586,"rsi_14":52.35,"sma_20":75805.0,"sma_60":62948.33,"sma_120":53114.58},{"date":"2025-09-29","open":71923,"high":73172,"low":70483,"close":70963,"volume":15944,"rsi_14":44.38,"sma_20":76300.0,"sma_60":63313.33,"sma_120":53465.42},{"date":"2025-09-30","open":70963,"high":71443,"low":69235,"close":69907,"volume":19388,"rsi_14":38.15,"sma_20":76700.0,"sma_60":63653.33,"sma_120":53823.75},{"date":"2025-10-01","open":69907,"high":70963,"low":68851,"close":69331,"volume":17159,"rsi_14":21.43,"sma_20":76970.0,"sma_60":63945.0,"sma_120":54180.83},{"date":"2025-10-02","open":69331,"high":71155,"low":66258,"close":69523,"volume":24496,"rsi_14":26.5,"sma_20":77140.0,"sma_60":64171.67,"sma_120":54537.08},{"date":"2025-10-10","open":69427,"high":69523,"low":66738,"close":67410,"volume":42826,"rsi_14":27.93,"sma_20":77020.0,"sma_60":64333.33,"sma_120":54860.42},{"date":"2025-10-13","open":66066,"high":67314,"low":65778,"close":66450,"volume":17231,"rsi_14":27.93,"sma_20":76830.0,"sma_60":64508.33,"sma_120":55175.42},{"date":"2025-10-14","open":66450,"high":67602,"low":62513,"close":65298,"volume":31417,"rsi_14":31.96,"sma_20":76330.0,"sma_60":64631.67,"sma_120":55477.5},{"date":"2025-10-15","open":64337,"high":66258,"low":64337,"close":65586,"volume":46082,"rsi_14":23.7,"sma_20":75695.0,"sma_60":64755.0,"sma_120":55780.0},{"date":"2025-10-16","open":65586,"high":67890,"low":65106,"close":65682,"volume":25590,"rsi_14":13.73,"sma_20":74705.0,"sma_60":64875.0,"sma_120":56087.92},{"date":"2025-10-17","open":64721,"high":65298,"low":62993,"close":63377,"volume":19916,"rsi_14":12.21,"sma_20":73835.0,"sma_60":64993.33,"sma_120":56376.25},{"date":"2025-10-20","open":63377,"high":65970,"low":63377,"close":65778,"volume":14302,"rsi_14":20.11,"sma_20":73260.0,"sma_60":65175.0,"sma_120":56682.08},{"date":"2025-10-21","open":65778,"high":66930,"low":63953,"close":64529,"volume":17041,"rsi_14":22.49,"sma_20":72670.0,"sma_60":65353.33,"sma_120":56982.92},{"date":"2025-10-22","open":64529,"high":64625,"low":62513,"close":64433,"volume":13142,"rsi_14":25.85,"sma_20":72275.0,"sma_60":65535.0,"sma_120":57275.83},{"date":"2025-10-23","open":63953,"high":64721,"low":62705,"close":63665,"volume":11565,"rsi_14":20.95,"sma_20":71720.0,"sma_60":65715.0,"sma_120":57559.17},{"date":"2025-10-24","open":63665,"high":64145,"low":62513,"close":62705,"volume":11811,"rsi_14":20.95,"sma_20":71010.0,"sma_60":65836.67,"sma_120":57824.17},{"date":"2025-10-27","open":62129,"high":64529,"low":62033,"close":63185,"volume":32364,"rsi_14":25.35,"sma_20":70350.0,"sma_60":65973.33,"sma_120":58097.92},{"date":"2025-10-28","open":62993,"high":64145,"low":62417,"close":63569,"volume":15061,"rsi_14":28.57,"sma_20":69670.0,"sma_60":66150.0,"sma_120":58372.92},{"date":"2025-10-29","open":63665,"high":64433,"low":62321,"close":63953,"volume":17051,"rsi_14":29.58,"sma_20":69175.0,"sma_60":66303.33,"sma_120":58653.75},{"date":"2025-10-30","open":64337,"high":64337,"low":61168,"close":61168,"volume":29801,"rsi_14":28.19,"sma_20":68650.0,"sma_60":66403.33,"sma_120":58908.33},{"date":"2025-10-31","open":61168,"high":62033,"low":60304,"close":60880,"volume":17894,"rsi_14":29.58,"sma_20":68075.0,"sma_60":66528.33,"sma_120":59162.08},{"date":"2025-11-03","open":60880,"high":61745,"low":59344,"close":59728,"volume":22664,"rsi_14":29.58,"sma_20":67490.0,"sma_60":66658.33,"sma_120":59398.33},{"date":"2025-11-04","open":59728,"high":62417,"low":58192,"close":59536,"volume":31564,"rsi_14":27.66,"sma_20":66950.0,"sma_60":66770.0,"sma_120":59627.5},{"date":"2025-11-05","open":58576,"high":58576,"low":55215,"close":55599,"volume":47413,"rsi_14":20.99,"sma_20":66235.0,"sma_60":66795.0,"sma_120":59823.75},{"date":"2025-11-06","open":56175,"high":59920,"low":55887,"close":58864,"volume":32423,"rsi_14":37.7,"sma_20":65680.0,"sma_60":66885.0,"sma_120":60037.08},{"date":"2025-11-07","open":57327,"high":58480,"low":54735,"close":56655,"volume":51660,"rsi_14":24.87,"sma_20":65120.0,"sma_60":66971.67,"sma_120":60224.58},{"date":"2025-11-10","open":57039,"high":66162,"low":57039,"close":63377,"volume":72306,"rsi_14":47.56,"sma_20":64960.0,"sma_60":67221.67,"sma_120":60462.08},{"date":"2025-11-11","open":66258,"high":66642,"low":64433,"close":66258,"volume":47122,"rsi_14":53.45,"sma_20":65010.0,"sma_60":67526.67,"sma_120":60725.42},{"date":"2025-11-12","open":66258,"high":66354,"low":62225,"close":63473,"volume":57421,"rsi_14":49.66,"sma_20":64900.0,"sma_60":67758.33,"sma_120":60947.92},{"date":"2025-11-13","open":63473,"high":63665,"low":60688,"close":60880,"volume":25663,"rsi_14":46.96,"sma_20":64650.0,"sma_60":67906.67,"sma_120":61152.5},{"date":"2025-11-14","open":60400,"high":60400,"low":57904,"close":58000,"volume":26354,"rsi_14":42.01,"sma_20":64370.0,"sma_60":68003.33,"sma_120":61321.67},{"date":"2025-11-17","open":58288,"high":58960,"low":56847,"close":57712,"volume":23391,"rsi_14":40.95,"sma_20":63950.0,"sma_60":68083.33,"sma_120":61471.25},{"date":"2025-11-18","open":57615,"high":57712,"low":53774,"close":54255,"volume":21661,"rsi_14":36.31,"sma_20":63415.0,"sma_60":68125.0,"sma_120":61595.42},{"date":"2025-11-19","open":54927,"high":55215,"low":53006,"close":54447,"volume":13681,"rsi_14":39.77,"sma_20":62895.0,"sma_60":68198.33,"sma_120":61708.33},{"date":"2025-11-20","open":55599,"high":55599,"low":53774,"close":53774,"volume":9519,"rsi_14":39.31,"sma_20":62380.0,"sma_60":68215.0,"sma_120":61808.33},{"date":"2025-11-21","open":52622,"high":53102,"low":51086,"close":52238,"volume":14038,"rsi_14":38.86,"sma_20":61835.0,"sma_60":68193.33,"sma_120":61876.67},{"date":"2025-11-24","open":52622,"high":52814,"low":50510,"close":50606,"volume":21389,"rsi_14":37.26,"sma_20":61180.0,"sma_60":68123.33,"sma_120":61926.67},{"date":"2025-11-25","open":51854,"high":54543,"low":51470,"close":53582,"volume":31198,"rsi_14":47.04,"sma_20":60660.0,"sma_60":68081.67,"sma_120":61968.33},{"date":"2025-11-26","open":53582,"high":54351,"low":52334,"close":53582,"volume":13832,"rsi_14":41.43,"sma_20":60120.0,"sma_60":68011.67,"sma_120":62000.0},{"date":"2025-11-27","open":53582,"high":54159,"low":51758,"close":53006,"volume":18397,"rsi_14":43.75,"sma_20":59695.0,"sma_60":67885.0,"sma_120":62019.17},{"date":"2025-11-28","open":53006,"high":53582,"low":50990,"close":52814,"volume":29159,"rsi_14":26.69,"sma_20":59275.0,"sma_60":67718.33,"sma_120":61998.33},{"date":"2025-12-01","open":52814,"high":54255,"low":52622,"close":52814,"volume":20657,"rsi_14":16.02,"sma_20":58915.0,"sma_60":67568.33,"sma_120":61978.33},{"date":"2025-12-02","open":52814,"high":54255,"low":52814,"close":53967,"volume":27793,"rsi_14":23.81,"sma_20":58625.0,"sma_60":67425.0,"sma_120":61964.17},{"date":"2025-12-03","open":54255,"high":57423,"low":54063,"close":54735,"volume":39543,"rsi_14":31.18,"sma_20":58580.0,"sma_60":67261.67,"sma_120":61967.5},{"date":"2025-12-04","open":55215,"high":55599,"low":53486,"close":54159,"volume":50981,"rsi_14":36.3,"sma_20":58335.0,"sma_60":67051.67,"sma_120":61979.17},{"date":"2025-12-05","open":55887,"high":56943,"low":54543,"close":55023,"volume":42430,"rsi_14":40.79,"sma_20":58250.0,"sma_60":66796.67,"sma_120":61993.33},{"date":"2025-12-08","open":55311,"high":57615,"low":55311,"close":56943,"volume":40431,"rsi_14":60.29,"sma_20":57915.0,"sma_60":66568.33,"sma_120":62034.17},{"date":"2025-12-09","open":56943,"high":59824,"low":56271,"close":58864,"volume":26241,"rsi_14":64.94,"sma_20":57530.0,"sma_60":66290.0,"sma_120":62073.33},{"date":"2025-12-10","open":59632,"high":60592,"low":56463,"close":56559,"volume":22412,"rsi_14":58.48,"sma_20":57170.0,"sma_60":65921.67,"sma_120":62110.83},{"date":"2025-12-11","open":57135,"high":61457,"low":56175,"close":57808,"volume":101352,"rsi_14":67.26,"sma_20":57010.0,"sma_60":65455.0,"sma_120":62164.17},{"date":"2025-12-12","open":57808,"high":59248,"low":57423,"close":57615,"volume":20518,"rsi_14":73.86,"sma_20":56990.0,"sma_60":65065.0,"sma_120":62225.0},{"date":"2025-12-15","open":57519,"high":58768,"low":56751,"close":57904,"volume":9729,"rsi_14":68.0,"sma_20":57000.0,"sma_60":64736.67,"sma_120":62284.17},{"date":"2025-12-16","open":57904,"high":58768,"low":56175,"close":57519,"volume":36600,"rsi_14":65.89,"sma_20":57170.0,"sma_60":64418.33,"sma_120":62327.5},{"date":"2025-12-17","open":57904,"high":58768,"low":56943,"close":57904,"volume":14021,"rsi_14":70.08,"sma_20":57350.0,"sma_60":64173.33,"sma_120":62380.0},{"date":"2025-12-18","open":56943,"high":60016,"low":56463,"close":58384,"volume":18047,"rsi_14":72.31,"sma_20":57590.0,"sma_60":63896.67,"sma_120":62405.0},{"date":"2025-12-19","open":58384,"high":59152,"low":57423,"close":57712,"volume":9074,"rsi_14":68.61,"sma_20":57875.0,"sma_60":63573.33,"sma_120":62440.83},{"date":"2025-12-22","open":57808,"high":58480,"low":56367,"close":56367,"volume":27403,"rsi_14":58.99,"sma_20":58175.0,"sma_60":63235.0,"sma_120":62470.83},{"date":"2025-12-23","open":56463,"high":56847,"low":55599,"close":55983,"volume":20238,"rsi_14":54.81,"sma_20":58300.0,"sma_60":62876.67,"sma_120":62473.33},{"date":"2025-12-24","open":55983,"high":56271,"low":54831,"close":54831,"volume":18009,"rsi_14":52.48,"sma_20":58365.0,"sma_60":62553.33,"sma_120":62449.17},{"date":"2025-12-26","open":55023,"high":55503,"low":53967,"close":55503,"volume":29563,"rsi_14":51.8,"sma_20":58495.0,"sma_60":62280.0,"sma_120":62449.17},{"date":"2025-12-29","open":55260,"high":55454,"low":53411,"close":53509,"volume":36148,"rsi_14":35.37,"sma_20":58495.0,"sma_60":61948.33,"sma_120":62448.33},{"date":"2025-12-30","open":53411,"high":53411,"low":52244,"close":52730,"volume":21357,"rsi_14":23.7,"sma_20":58455.0,"sma_60":61620.0,"sma_120":62466.67},{"date":"2026-01-02","open":52536,"high":53606,"low":52244,"close":53509,"volume":18890,"rsi_14":33.61,"sma_20":58395.0,"sma_60":61323.33,"sma_120":62488.33},{"date":"2026-01-05","open":53606,"high":53606,"low":51076,"close":51757,"volume":32304,"rsi_14":21.77,"sma_20":58205.0,"sma_60":61006.67,"sma_120":62475.83},{"date":"2026-01-06","open":52146,"high":52438,"low":50979,"close":51076,"volume":14821,"rsi_14":20.93,"sma_20":58010.0,"sma_60":60675.0,"sma_120":62423.33},{"date":"2026-01-07","open":51563,"high":51563,"low":49325,"close":49714,"volume":35625,"rsi_14":17.14,"sma_20":57700.0,"sma_60":60356.67,"sma_120":62345.0},{"date":"2026-01-08","open":49228,"high":49812,"low":48644,"close":48741,"volume":34583,"rsi_14":16.44,"sma_20":57240.0,"sma_60":60038.33,"sma_120":62273.33},{"date":"2026-01-09","open":48936,"high":52341,"low":48936,"close":51757,"volume":25070,"rsi_14":29.48,"sma_20":56835.0,"sma_60":59791.67,"sma_120":62211.67},{"date":"2026-01-12","open":52146,"high":57303,"low":52049,"close":53509,"volume":23854,"rsi_14":34.41,"sma_20":56640.0,"sma_60":59570.0,"sma_120":62162.5},{"date":"2026-01-13","open":53411,"high":53703,"low":52438,"close":52633,"volume":12613,"rsi_14":34.04,"sma_20":56335.0,"sma_60":59331.67,"sma_120":62103.33},{"date":"2026-01-14","open":53606,"high":54725,"low":52827,"close":54092,"volume":29795,"rsi_14":41.8,"sma_20":56115.0,"sma_60":59158.33,"sma_120":62075.83},{"date":"2026-01-15","open":57400,"high":57400,"low":53022,"close":54190,"volume":16154,"rsi_14":43.01,"sma_20":55885.0,"sma_60":58945.0,"sma_120":62060.0},{"date":"2026-01-16","open":54092,"high":54092,"low":52730,"close":53022,"volume":16349,"rsi_14":15.64,"sma_20":58890.0,"sma_60":67560.0,"sma_120":61974.17},{"date":"2026-01-19","open":52925,"high":55454,"low":52925,"close":54481,"volume":14672,"rsi_14":45.36,"sma_20":55400.0,"sma_60":58548.33,"sma_120":62041.67},{"date":"2026-01-20","open":54871,"high":56427,"low":54190,"close":55260,"volume":20335,"rsi_14":55.17,"sma_20":55200.0,"sma_60":58390.0,"sma_120":62052.5},{"date":"2026-01-21","open":53800,"high":56038,"low":53411,"close":55260,"volume":24140,"rsi_14":57.83,"sma_20":55035.0,"sma_60":58248.33,"sma_120":62042.5},{"date":"2026-01-22","open":56233,"high":57400,"low":53314,"close":54287,"volume":34057,"rsi_14":52.38,"sma_20":54890.0,"sma_60":58081.67,"sma_120":62027.5},{"date":"2026-01-23","open":55357,"high":56622,"low":54968,"close":56330,"volume":21599,"rsi_14":63.74,"sma_20":54870.0,"sma_60":57943.33,"sma_120":62046.67},{"date":"2026-01-26","open":57108,"high":57108,"low":54481,"close":55162,"volume":17477,"rsi_14":61.93,"sma_20":54850.0,"sma_60":57778.33,"sma_120":62040.83},{"date":"2026-01-27","open":55454,"high":55843,"low":54676,"close":55746,"volume":15178,"rsi_14":68.45,"sma_20":54825.0,"sma_60":57671.67,"sma_120":62037.5},{"date":"2026-01-28","open":55746,"high":55941,"low":54579,"close":54773,"volume":22204,"rsi_14":68.45,"sma_20":54890.0,"sma_60":57553.33,"sma_120":62040.83},{"date":"2026-01-29","open":54092,"high":58276,"low":53703,"close":56816,"volume":69938,"rsi_14":66.46,"sma_20":55100.0,"sma_60":57490.0,"sma_120":62074.17},{"date":"2026-01-30","open":56816,"high":56816,"low":52730,"close":52827,"volume":65638,"rsi_14":48.07,"sma_20":55065.0,"sma_60":57361.67,"sma_120":62065.83},{"date":"2026-02-02","open":52827,"high":52827,"low":50103,"close":50395,"volume":34530,"rsi_14":44.16,"sma_20":54995.0,"sma_60":57260.0,"sma_120":62027.5},{"date":"2026-02-03","open":50882,"high":54287,"low":50882,"close":53995,"volume":24381,"rsi_14":49.77,"sma_20":55145.0,"sma_60":57163.33,"sma_120":62024.17},{"date":"2026-02-04","open":54968,"high":57400,"low":53703,"close":56135,"volume":92793,"rsi_14":30.37,"sma_20":58675.0,"sma_60":67441.67,"sma_120":61972.5},{"date":"2026-02-05","open":55941,"high":57692,"low":55162,"close":55454,"volume":28235,"rsi_14":33.51,"sma_20":58630.0,"sma_60":67278.33,"sma_120":61975.83},{"date":"2026-02-06","open":55454,"high":55454,"low":52341,"close":53898,"volume":24907,"rsi_14":36.11,"sma_20":58335.0,"sma_60":67051.67,"sma_120":61979.17},{"date":"2026-02-09","open":56135,"high":57886,"low":54579,"close":56914,"volume":36104,"rsi_14":46.15,"sma_20":58310.0,"sma_60":66816.67,"sma_120":62003.33},{"date":"2026-02-10","open":57984,"high":58859,"low":56816,"close":58859,"volume":21948,"rsi_14":60.42,"sma_20":58035.0,"sma_60":66608.33,"sma_120":62054.17},{"date":"2026-02-11","open":58957,"high":59249,"low":57497,"close":58081,"volume":14169,"rsi_14":57.58,"sma_20":57570.0,"sma_60":66303.33,"sma_120":62080.0},{"date":"2026-02-12","open":59249,"high":60416,"low":58859,"close":60027,"volume":11993,"rsi_14":63.51,"sma_20":57350.0,"sma_60":65981.67,"sma_120":62140.83},{"date":"2026-02-13","open":60611,"high":65864,"low":59540,"close":63043,"volume":44129,"rsi_14":73.01,"sma_20":57420.0,"sma_60":65591.67,"sma_120":62232.5},{"date":"2026-02-19","open":66740,"high":66837,"low":64794,"close":64891,"volume":29423,"rsi_14":80.7,"sma_20":57735.0,"sma_60":65313.33,"sma_120":62349.17},{"date":"2026-02-20","open":66740,"high":68394,"low":65864,"close":67226,"volume":26062,"rsi_14":80.09,"sma_20":58185.0,"sma_60":65131.67,"sma_120":62481.67},{"date":"2026-02-23","open":70145,"high":70242,"low":65378,"close":65864,"volume":32775,"rsi_14":75.32,"sma_20":58745.0,"sma_60":64943.33,"sma_120":62590.0},{"date":"2026-02-24","open":65280,"high":65378,"low":62654,"close":64016,"volume":34912,"rsi_14":71.37,"sma_20":59200.0,"sma_60":64790.0,"sma_120":62688.33},{"date":"2026-02-25","open":64989,"high":65280,"low":63237,"close":63237,"volume":24496,"rsi_14":69.69,"sma_20":59650.0,"sma_60":64583.33,"sma_120":62748.33},{"date":"2026-02-26","open":65864,"high":65864,"low":61875,"close":62167,"volume":30660,"rsi_14":68.08,"sma_20":60125.0,"sma_60":64323.33,"sma_120":62815.83},{"date":"2026-02-27","open":61778,"high":62167,"low":59346,"close":61000,"volume":26563,"rsi_14":60.42,"sma_20":60625.0,"sma_60":64051.67,"sma_120":62879.17},{"date":"2026-03-03","open":61097,"high":63724,"low":59346,"close":59443,"volume":26573,"rsi_14":58.23,"sma_20":60890.0,"sma_60":63740.0,"sma_120":62905.0},{"date":"2026-03-04","open":56524,"high":58276,"low":50590,"close":51271,"volume":55575,"rsi_14":45.74,"sma_20":60735.0,"sma_60":63343.33,"sma_120":62844.17},{"date":"2026-03-05","open":55454,"high":56719,"low":53606,"close":54773,"volume":25026,"rsi_14":46.58,"sma_20":60790.0,"sma_60":63045.0,"sma_120":62831.67},{"date":"2026-03-06","open":54871,"high":57205,"low":53800,"close":56135,"volume":17907,"rsi_14":45.57,"sma_20":60925.0,"sma_60":62758.33,"sma_120":62853.33},{"date":"2026-03-09","open":52827,"high":54968,"low":52827,"close":53995,"volume":18336,"rsi_14":43.64,"sma_20":60975.0,"sma_60":62451.67,"sma_120":62882.5},{"date":"2026-03-10","open":56038,"high":56233,"low":54287,"close":55746,"volume":16232,"rsi_14":43.29,"sma_20":60955.0,"sma_60":62193.33,"sma_120":62923.33},{"date":"2026-03-11","open":56914,"high":58373,"low":55941,"close":56719,"volume":22010,"rsi_14":39.41,"sma_20":61020.0,"sma_60":61961.67,"sma_120":62953.33},{"date":"2026-03-12","open":56038,"high":58178,"low":55941,"close":57011,"volume":16892,"rsi_14":36.08,"sma_20":61180.0,"sma_60":61731.67,"sma_120":62951.67},{"date":"2026-03-13","open":55552,"high":56816,"low":55260,"close":56330,"volume":13502,"rsi_14":29.56,"sma_20":61150.0,"sma_60":61526.67,"sma_120":62930.0},{"date":"2026-03-16","open":55649,"high":56719,"low":55552,"close":56427,"volume":11124,"rsi_14":31.42,"sma_20":61025.0,"sma_60":61340.0,"sma_120":62924.17},{"date":"2026-03-17","open":56622,"high":58470,"low":56330,"close":57886,"volume":11117,"rsi_14":37.74,"sma_20":61015.0,"sma_60":61198.33,"sma_120":62915.0},{"date":"2026-03-18","open":58276,"high":60027,"low":58276,"close":59054,"volume":14300,"rsi_14":41.76,"sma_20":60965.0,"sma_60":61071.67,"sma_120":62913.33},{"date":"2026-03-19","open":58957,"high":63918,"low":58081,"close":62459,"volume":36660,"rsi_14":50.53,"sma_20":60935.0,"sma_60":61001.67,"sma_120":62938.33},{"date":"2026-03-20","open":63043,"high":65378,"low":61973,"close":64794,"volume":20236,"rsi_14":56.57,"sma_20":60930.0,"sma_60":61011.67,"sma_120":63002.5},{"date":"2026-03-23","open":63724,"high":63821,"low":61194,"close":61194,"volume":21292,"rsi_14":52.83,"sma_20":60620.0,"sma_60":60918.33,"sma_120":63046.67},{"date":"2026-03-24","open":61778,"high":62654,"low":58178,"close":61000,"volume":18187,"rsi_14":71.19,"sma_20":60370.0,"sma_60":60843.33,"sma_120":63098.33},{"date":"2026-03-25","open":61000,"high":61194,"low":59735,"close":61000,"volume":11216,"rsi_14":66.0,"sma_20":60215.0,"sma_60":60770.0,"sma_120":63152.5},{"date":"2026-03-26","open":60902,"high":61486,"low":59930,"close":61292,"volume":9150,"rsi_14":64.02,"sma_20":60115.0,"sma_60":60715.0,"sma_120":63215.0},{"date":"2026-03-27","open":59346,"high":60513,"low":58665,"close":60513,"volume":9912,"rsi_14":69.14,"sma_20":60030.0,"sma_60":60663.33,"sma_120":63250.0},{"date":"2026-03-30","open":59184,"high":59775,"low":55540,"close":58495,"volume":14365,"rsi_14":55.68,"sma_20":59865.0,"sma_60":60556.67,"sma_120":63265.0},{"date":"2026-03-31","open":57313,"high":58987,"low":56623,"close":57313,"volume":12856,"rsi_14":49.73,"sma_20":59720.0,"sma_60":60423.33,"sma_120":63286.67},{"date":"2026-04-01","open":58691,"high":59479,"low":58101,"close":58593,"volume":13350,"rsi_14":52.28,"sma_20":60060.0,"sma_60":60305.0,"sma_120":63304.17},{"date":"2026-04-02","open":59676,"high":59676,"low":54260,"close":55836,"volume":26986,"rsi_14":47.25,"sma_20":60080.0,"sma_60":60188.33,"sma_120":63295.83},{"date":"2026-04-03","open":57800,"high":58700,"low":57700,"close":58200,"volume":11197,"rsi_14":50.43,"sma_20":60105.0,"sma_60":60101.67,"sma_120":63315.0},{"date":"2026-04-06","open":57214,"high":58593,"low":55146,"close":57707,"volume":23608,"rsi_14":47.96,"sma_20":60260.0,"sma_60":60041.67,"sma_120":63350.0},{"date":"2026-04-07","open":57904,"high":58888,"low":56427,"close":56820,"volume":11836,"rsi_14":43.12,"sma_20":60280.0,"sma_60":59970.0,"sma_120":63370.0},{"date":"2026-04-08","open":58790,"high":58888,"low":57510,"close":58396,"volume":8204,"rsi_14":37.69,"sma_20":60330.0,"sma_60":59993.33,"sma_120":63394.17},{"date":"2026-04-09","open":58396,"high":58691,"low":57411,"close":58691,"volume":6520,"rsi_14":30.34,"sma_20":60380.0,"sma_60":59965.0,"sma_120":63425.0},{"date":"2026-04-10","open":59085,"high":61646,"low":58691,"close":61547,"volume":15957,"rsi_14":48.82,"sma_20":60610.0,"sma_60":60023.33,"sma_120":63497.5},{"date":"2026-04-13","open":61055,"high":63320,"low":60464,"close":61843,"volume":10838,"rsi_14":50.29,"sma_20":60850.0,"sma_60":59970.0,"sma_120":63595.83},{"date":"2026-04-14","open":63911,"high":63911,"low":61055,"close":62434,"volume":9015,"rsi_14":51.98,"sma_20":61045.0,"sma_60":59876.67,"sma_120":63701.67},{"date":"2026-04-15","open":63812,"high":63812,"low":61843,"close":61941,"volume":16931,"rsi_14":49.72,"sma_20":61155.0,"sma_60":59823.33,"sma_120":63790.83},{"date":"2026-04-16","open":62335,"high":64403,"low":61646,"close":63123,"volume":9245,"rsi_14":55.19,"sma_20":61150.0,"sma_60":59835.0,"sma_120":63870.83},{"date":"2026-04-17","open":64403,"high":64403,"low":62040,"close":63024,"volume":10231,"rsi_14":64.74,"sma_20":61020.0,"sma_60":59895.0,"sma_120":63949.17},{"date":"2026-04-20","open":62335,"high":62335,"low":60169,"close":60169,"volume":24773,"rsi_14":58.38,"sma_20":60930.0,"sma_60":59911.67,"sma_120":63997.5},{"date":"2026-04-21","open":61252,"high":63911,"low":60464,"close":61646,"volume":14434,"rsi_14":58.86,"sma_20":60925.0,"sma_60":60013.33,"sma_120":64069.17},{"date":"2026-04-22","open":62335,"high":62335,"low":60267,"close":61547,"volume":7387,"rsi_14":69.59,"sma_20":60915.0,"sma_60":60110.0,"sma_120":64154.17},{"date":"2026-04-23","open":62335,"high":63123,"low":61055,"close":61449,"volume":6148,"rsi_14":65.67,"sma_20":60885.0,"sma_60":60216.67,"sma_120":64215.83},{"date":"2026-04-24","open":61153,"high":63024,"low":61153,"close":62827,"volume":7533,"rsi_14":68.06,"sma_20":60965.0,"sma_60":60373.33,"sma_120":64283.33},{"date":"2026-04-27","open":63320,"high":63517,"low":61547,"close":61547,"volume":8430,"rsi_14":66.22,"sma_20":61120.0,"sma_60":60536.67,"sma_120":64330.0},{"date":"2026-04-28","open":61350,"high":62630,"low":61055,"close":62040,"volume":7926,"rsi_14":63.5,"sma_20":61360.0,"sma_60":60656.67,"sma_120":64369.17},{"date":"2026-04-29","open":61350,"high":63911,"low":60858,"close":62926,"volume":23377,"rsi_14":65.03,"sma_20":61580.0,"sma_60":60791.67,"sma_120":64401.67},{"date":"2026-04-30","open":64305,"high":64305,"low":60661,"close":61153,"volume":13985,"rsi_14":44.72,"sma_20":62740.0,"sma_60":61150.0,"sma_120":60270.83},{"date":"2026-05-04","open":61153,"high":61350,"low":60070,"close":60169,"volume":24491,"rsi_14":43.88,"sma_20":61995.0,"sma_60":61025.0,"sma_120":64080.0},{"date":"2026-05-06","open":60464,"high":63911,"low":59184,"close":59381,"volume":25190,"rsi_14":39.01,"sma_20":62080.0,"sma_60":61105.0,"sma_120":64007.5},{"date":"2026-05-07","open":60366,"high":60366,"low":58396,"close":58888,"volume":15501,"rsi_14":39.01,"sma_20":62185.0,"sma_60":61140.0,"sma_120":63900.83},{"date":"2026-05-08","open":59184,"high":59184,"low":57805,"close":57904,"volume":18229,"rsi_14":30.94,"sma_20":62160.0,"sma_60":61170.0,"sma_120":63782.5},{"date":"2026-05-11","open":58199,"high":58396,"low":56623,"close":56623,"volume":14248,"rsi_14":28.48,"sma_20":62055.0,"sma_60":61205.0,"sma_120":63611.67},{"date":"2026-05-12","open":56919,"high":57608,"low":54260,"close":54457,"volume":19337,"rsi_14":29.86,"sma_20":61695.0,"sma_60":61151.67,"sma_120":63397.5},{"date":"2026-05-13","open":54654,"high":55442,"low":53275,"close":53374,"volume":26378,"rsi_14":20.0,"sma_20":61265.0,"sma_60":61046.67,"sma_120":63114.17},{"date":"2026-05-14","open":53669,"high":53669,"low":52389,"close":53177,"volume":17264,"rsi_14":19.86,"sma_20":60795.0,"sma_60":60951.67,"sma_120":62869.17},{"date":"2026-05-15","open":54260,"high":55146,"low":52094,"close":52291,"volume":60580,"rsi_14":18.79,"sma_20":60305.0,"sma_60":60808.33,"sma_120":62645.0},{"date":"2026-05-18","open":52192,"high":52192,"low":49829,"close":51503,"volume":28975,"rsi_14":9.79,"sma_20":59715.0,"sma_60":60600.0,"sma_120":62422.5},{"date":"2026-05-19","open":51601,"high":52291,"low":50420,"close":51010,"volume":34939,"rsi_14":10.37,"sma_20":59105.0,"sma_60":60351.67,"sma_120":62229.17},{"date":"2026-05-20","open":51010,"high":52291,"low":49238,"close":49336,"volume":31614,"rsi_14":6.12,"sma_20":58555.0,"sma_60":60035.0,"sma_120":62001.67},{"date":"2026-05-21","open":49632,"high":52389,"low":49632,"close":51109,"volume":21772,"rsi_14":11.54,"sma_20":58020.0,"sma_60":59771.67,"sma_120":61771.67},{"date":"2026-05-22","open":51503,"high":54162,"low":51503,"close":53571,"volume":18685,"rsi_14":26.38,"sma_20":57615.0,"sma_60":59581.67,"sma_120":61566.67},{"date":"2026-05-26","open":53866,"high":54555,"low":52980,"close":52980,"volume":12767,"rsi_14":27.04,"sma_20":57185.0,"sma_60":59395.0,"sma_120":61350.0},{"date":"2026-05-27","open":52487,"high":53374,"low":50813,"close":51207,"volume":18290,"rsi_14":25.44,"sma_20":56595.0,"sma_60":59196.67,"sma_120":61145.83},{"date":"2026-05-28","open":51404,"high":52389,"low":50026,"close":51207,"volume":17630,"rsi_14":26.22,"sma_20":56070.0,"sma_60":59018.33,"sma_120":60960.83},{"date":"2026-05-29","open":51306,"high":51700,"low":49927,"close":50026,"volume":17366,"rsi_14":25.9,"sma_20":55460.0,"sma_60":58846.67,"sma_120":60760.0},{"date":"2026-06-01","open":50420,"high":50616,"low":48647,"close":49336,"volume":20352,"rsi_14":26.88,"sma_20":54770.0,"sma_60":58803.33,"sma_120":60561.67},{"date":"2026-06-02","open":48844,"high":49829,"low":48253,"close":48795,"volume":25339,"rsi_14":29.97,"sma_20":54142.5,"sma_60":58690.83,"sma_120":60367.92},{"date":"2026-06-04","open":48795,"high":50124,"low":48253,"close":49238,"volume":15857,"rsi_14":34.67,"sma_20":53587.5,"sma_60":58562.5,"sma_120":60182.92},{"date":"2026-06-05","open":48548,"high":49041,"low":47071,"close":48598,"volume":28767,"rsi_14":33.57,"sma_20":53040.0,"sma_60":58460.0,"sma_120":59990.83},{"date":"2026-06-08","open":47268,"high":47613,"low":45594,"close":45742,"volume":17274,"rsi_14":29.41,"sma_20":52372.5,"sma_60":58279.17,"sma_120":59792.92},{"date":"2026-06-09","open":46087,"high":49533,"low":46087,"close":47514,"volume":21865,"rsi_14":38.19,"sma_20":51845.0,"sma_60":58111.67,"sma_120":59618.33},{"date":"2026-06-10","open":47564,"high":49238,"low":46874,"close":48548,"volume":8479,"rsi_14":42.94,"sma_20":51435.0,"sma_60":57956.67,"sma_120":59462.5},{"date":"2026-06-11","open":48056,"high":50616,"low":46628,"close":50616,"volume":91047,"rsi_14":53.59,"sma_20":51240.0,"sma_60":57848.33,"sma_120":59321.67},{"date":"2026-06-12","open":50912,"high":51306,"low":49829,"close":50223,"volume":16654,"rsi_14":47.31,"sma_20":51080.0,"sma_60":57731.67,"sma_120":59176.67},{"date":"2026-06-15","open":51109,"high":52586,"low":50420,"close":50813,"volume":14895,"rsi_14":40.54,"sma_20":50960.0,"sma_60":57600.0,"sma_120":59056.67},{"date":"2026-06-16","open":51601,"high":51995,"low":49829,"close":51700,"volume":32796,"rsi_14":45.7,"sma_20":50930.0,"sma_60":57463.33,"sma_120":58923.33},{"date":"2026-06-17","open":51306,"high":51749,"low":50124,"close":51601,"volume":13239,"rsi_14":65.48,"sma_20":50985.0,"sma_60":56181.67,"sma_120":58114.17},{"date":"2026-06-18","open":51207,"high":51700,"low":49238,"close":49730,"volume":15574,"rsi_14":45.1,"sma_20":50870.0,"sma_60":56998.33,"sma_120":58661.67},{"date":"2026-06-19","open":49336,"high":49829,"low":48056,"close":48204,"volume":12621,"rsi_14":44.09,"sma_20":50812.5,"sma_60":56765.83,"sma_120":58517.08},{"date":"2026-06-22","open":48204,"high":49533,"low":47761,"close":49189,"volume":15630,"rsi_14":49.53,"sma_20":50715.0,"sma_60":56553.33,"sma_120":58389.17},{"date":"2026-06-23","open":49238,"high":50026,"low":47465,"close":47908,"volume":20920,"rsi_14":47.31,"sma_20":50427.5,"sma_60":56319.17,"sma_120":58246.25},{"date":"2026-06-24","open":47613,"high":48696,"low":47170,"close":48056,"volume":19024,"rsi_14":46.34,"sma_20":50177.5,"sma_60":56082.5,"sma_120":58101.25},{"date":"2026-06-25","open":47465,"high":50026,"low":47465,"close":48598,"volume":12839,"rsi_14":50.0,"sma_20":50045.0,"sma_60":55868.33,"sma_120":57957.5},{"date":"2026-06-26","open":48992,"high":49139,"low":46333,"close":48450,"volume":11548,"rsi_14":60.15,"sma_20":49905.0,"sma_60":55698.33,"sma_120":57836.67},{"date":"2026-06-29","open":49000,"high":50300,"low":48300,"close":50100,"volume":8961,"rsi_14":57.31,"sma_20":49870.0,"sma_60":55563.33,"sma_120":57725.83},{"date":"2026-06-30","open":49150,"high":51200,"low":48950,"close":49450,"volume":13967,"rsi_14":50.61,"sma_20":49837.5,"sma_60":55395.83,"sma_120":57619.58},{"date":"2026-07-01","open":49200,"high":50700,"low":49100,"close":50300,"volume":7668,"rsi_14":45.0,"sma_20":49875.0,"sma_60":55289.17,"sma_120":57522.08},{"date":"2026-07-02","open":49350,"high":50000,"low":48550,"close":48600,"volume":11782,"rsi_14":40.24,"sma_20":49805.0,"sma_60":55129.17,"sma_120":57444.58},{"date":"2026-07-03","open":49000,"high":51300,"low":47950,"close":50700,"volume":11977,"rsi_14":46.74,"sma_20":49872.5,"sma_60":54997.5,"sma_120":57356.25},{"date":"2026-07-06","open":50800,"high":53600,"low":50800,"close":52900,"volume":21265,"rsi_14":51.32,"sma_20":50195.0,"sma_60":54917.5,"sma_120":57305.42},{"date":"2026-07-07","open":52500,"high":52500,"low":49700,"close":50900,"volume":14473,"rsi_14":45.59,"sma_20":50327.5,"sma_60":54777.5,"sma_120":57179.58},{"date":"2026-07-08","open":50000,"high":51800,"low":49400,"close":49700,"volume":12963,"rsi_14":47.55,"sma_20":50347.5,"sma_60":54612.5,"sma_120":57018.75},{"date":"2026-07-09","open":49500,"high":50200,"low":47800,"close":48000,"volume":23952,"rsi_14":47.11,"sma_20":50177.5,"sma_60":54370.83,"sma_120":56867.92},{"date":"2026-07-10","open":48600,"high":50400,"low":48100,"close":49450,"volume":21548,"rsi_14":48.52,"sma_20":50100.0,"sma_60":54148.33,"sma_120":56751.67},{"date":"2026-07-13","open":49800,"high":52000,"low":48800,"close":49300,"volume":17526,"rsi_14":52.06,"sma_20":49985.0,"sma_60":53913.33,"sma_120":56659.17},{"date":"2026-07-14","open":48750,"high":49650,"low":48400,"close":48700,"volume":11739,"rsi_14":49.69,"sma_20":49795.0,"sma_60":53676.67,"sma_120":56564.17},{"date":"2026-07-15","open":49250,"high":50500,"low":49250,"close":50300,"volume":6876,"rsi_14":52.75,"sma_20":49690.0,"sma_60":53446.67,"sma_120":56512.5},{"date":"2026-07-16","open":49150,"high":52000,"low":49150,"close":52000,"volume":22703,"rsi_14":57.45,"sma_20":49765.0,"sma_60":53246.67,"sma_120":56473.33},{"date":"2026-07-20","open":51200,"high":54100,"low":51200,"close":52900,"volume":69074,"rsi_14":57.45,"sma_20":49962.5,"sma_60":53110.0,"sma_120":56447.5},{"date":"2026-07-21","open":53000,"high":53600,"low":49300,"close":51200,"volume":20170,"rsi_14":54.41,"sma_20":50025.0,"sma_60":52920.0,"sma_120":56420.83},{"date":"2026-07-22","open":52300,"high":52400,"low":49300,"close":49450,"volume":14087,"rsi_14":47.95,"sma_20":50065.0,"sma_60":52702.5,"sma_120":56393.75},{"date":"2026-07-23","open":49850,"high":50400,"low":49400,"close":49850,"volume":25047,"rsi_14":53.21,"sma_20":50117.5,"sma_60":52493.33,"sma_120":56344.17},{"date":"2026-07-24","open":49950,"high":51400,"low":49350,"close":49350,"volume":13878,"rsi_14":46.22,"sma_20":50117.5,"sma_60":52252.5,"sma_120":56290.42},{"date":"2026-07-27","open":50000,"high":50200,"low":48650,"close":48750,"volume":8124,"rsi_14":37.23,"sma_20":50095.0,"sma_60":52023.33,"sma_120":56236.67},{"date":"2026-07-28","open":48650,"high":49250,"low":47100,"close":47950,"volume":19410,"rsi_14":40.2,"sma_20":49987.5,"sma_60":51772.5,"sma_120":56177.92},{"date":"2026-07-29","open":48200,"high":48450,"low":45850,"close":47800,"volume":15980,"rsi_14":43.21,"sma_20":49905.0,"sma_60":51504.17,"sma_120":56122.08},{"date":"2026-07-30","open":47100,"high":50000,"low":47100,"close":49950,"volume":14468,"rsi_14":56.75,"sma_20":49887.5,"sma_60":51301.67,"sma_120":56085.83},{"date":"2026-07-31","open":49950,"high":50500,"low":47000,"close":49950,"volume":47781,"rsi_14":51.92,"sma_20":49955.0,"sma_60":51115.83,"sma_120":56070.42},{"date":"2026-08-03","open":48800,"high":49550,"low":47150,"close":47150,"volume":20586,"rsi_14":43.13,"sma_20":49777.5,"sma_60":50896.67,"sma_120":56000.83},{"date":"2026-08-04","open":47850,"high":48600,"low":47300,"close":48200,"volume":6443,"rsi_14":48.45,"sma_20":49542.5,"sma_60":50703.33,"sma_120":55921.67},{"date":"2026-08-05","open":48700,"high":49150,"low":48250,"close":48500,"volume":6804,"rsi_14":43.92,"sma_20":49422.5,"sma_60":50531.67,"sma_120":55850.83},{"date":"2026-08-06","open":49200,"high":49200,"low":48000,"close":48300,"volume":6950,"rsi_14":36.09,"sma_20":49352.5,"sma_60":50378.33,"sma_120":55791.67},{"date":"2026-08-07","open":48200,"high":49000,"low":48000,"close":48100,"volume":11872,"rsi_14":30.95,"sma_20":49357.5,"sma_60":50258.33,"sma_120":55705.0},{"date":"2026-08-10","open":48500,"high":48950,"low":47900,"close":48150,"volume":16139,"rsi_14":36.07,"sma_20":49292.5,"sma_60":50157.5,"sma_120":55602.08},{"date":"2026-08-11","open":48150,"high":49050,"low":48100,"close":48900,"volume":6063,"rsi_14":47.24,"sma_20":49272.5,"sma_60":50072.5,"sma_120":55512.08},{"date":"2026-08-12","open":48900,"high":49500,"low":48550,"close":48550,"volume":9104,"rsi_14":43.43,"sma_20":49265.0,"sma_60":49996.67,"sma_120":55402.5},{"date":"2026-08-13","open":48700,"high":48900,"low":48100,"close":48100,"volume":6280,"rsi_14":43.65,"sma_20":49155.0,"sma_60":49926.67,"sma_120":55263.33},{"date":"2026-08-14","open":48250,"high":49450,"low":48000,"close":48400,"volume":11854,"rsi_14":48.17,"sma_20":48975.0,"sma_60":49870.0,"sma_120":55110.83},{"date":"2026-08-18","open":48450,"high":48650,"low":47450,"close":47550,"volume":9403,"rsi_14":47.92,"sma_20":48707.5,"sma_60":49827.5,"sma_120":54931.25},{"date":"2026-08-19","open":47600,"high":48500,"low":47300,"close":47700,"volume":11471,"rsi_14":49.48,"sma_20":48532.5,"sma_60":49757.5,"sma_120":54764.58},{"date":"2026-08-20","open":48200,"high":48300,"low":47150,"close":47700,"volume":7513,"rsi_14":34.9,"sma_20":48445.0,"sma_60":49645.83,"sma_120":54613.75},{"date":"2026-08-21","open":47450,"high":47450,"low":46050,"close":46450,"volume":13284,"rsi_14":29.89,"sma_20":48275.0,"sma_60":49523.33,"sma_120":54459.17},{"date":"2026-08-24","open":46000,"high":46650,"low":45150,"close":45400,"volume":14690,"rsi_14":37.41,"sma_20":48077.5,"sma_60":49413.33,"sma_120":54305.0},{"date":"2026-08-25","open":45900,"high":45900,"low":45150,"close":45400,"volume":9505,"rsi_14":26.27,"sma_20":47910.0,"sma_60":49303.33,"sma_120":54160.83},{"date":"2026-08-26","open":45400,"high":46700,"low":45300,"close":46700,"volume":12842,"rsi_14":36.96,"sma_20":47847.5,"sma_60":49235.0,"sma_120":54040.83},{"date":"2026-08-27","open":46750,"high":46950,"low":45700,"close":46300,"volume":11613,"rsi_14":35.92,"sma_20":47772.5,"sma_60":49171.67,"sma_120":53987.5},{"date":"2026-08-28","open":46150,"high":46250,"low":45550,"close":46150,"volume":6907,"rsi_14":36.17,"sma_20":47582.5,"sma_60":49115.0,"sma_120":53902.92},{"date":"2026-08-31","open":46200,"high":46300,"low":45100,"close":45850,"volume":11049,"rsi_14":34.25,"sma_20":47377.5,"sma_60":49045.83,"sma_120":53804.17},{"date":"2026-09-01","open":45850,"high":46250,"low":45400,"close":45750,"volume":8088,"rsi_14":26.32,"sma_20":47307.5,"sma_60":48985.83,"sma_120":53722.92},{"date":"2026-09-02","open":45750,"high":46800,"low":44200,"close":45400,"volume":16254,"rsi_14":26.32,"sma_20":47167.5,"sma_60":48968.33,"sma_120":53623.75},{"date":"2026-09-03","open":45400,"high":46500,"low":44550,"close":45700,"volume":13841,"rsi_14":31.54,"sma_20":47027.5,"sma_60":48925.83,"sma_120":53518.75},{"date":"2026-09-04","open":45150,"high":45500,"low":45000,"close":45150,"volume":8521,"rsi_14":25.93,"sma_20":46870.0,"sma_60":48856.67,"sma_120":53406.67},{"date":"2026-09-07","open":45850,"high":47500,"low":45050,"close":47050,"volume":13718,"rsi_14":46.79,"sma_20":46817.5,"sma_60":48784.17,"sma_120":53316.25},{"date":"2026-09-08","open":46900,"high":47550,"low":46650,"close":47000,"volume":9748,"rsi_14":45.45,"sma_20":46760.0,"sma_60":48717.5,"sma_120":53224.58},{"date":"2026-09-09","open":47000,"high":47650,"low":46500,"close":46850,"volume":8752,"rsi_14":44.59,"sma_20":46657.5,"sma_60":48638.33,"sma_120":53119.17},{"date":"2026-09-10","open":46500,"high":48850,"low":45850,"close":48850,"volume":17543,"rsi_14":63.95,"sma_20":46672.5,"sma_60":48577.5,"sma_120":53020.42},{"date":"2026-09-11","open":47850,"high":47900,"low":47200,"close":47450,"volume":5459,"rsi_14":61.45,"sma_20":46640.0,"sma_60":48495.0,"sma_120":52880.83},{"date":"2026-09-14","open":47200,"high":47950,"low":46900,"close":47300,"volume":4046,"rsi_14":60.44,"sma_20":46585.0,"sma_60":48441.67,"sma_120":52720.0},{"date":"2026-09-15","open":47500,"high":47500,"low":46650,"close":46700,"volume":5862,"rsi_14":50.0,"sma_20":46542.5,"sma_60":48404.17,"sma_120":52585.0},{"date":"2026-09-16","open":46900,"high":47250,"low":45600,"close":45850,"volume":6314,"rsi_14":47.46,"sma_20":46450.0,"sma_60":48335.83,"sma_120":52444.58},{"date":"2026-09-17","open":45950,"high":46750,"low":45600,"close":46250,"volume":5171,"rsi_14":50.55,"sma_20":46377.5,"sma_60":48295.83,"sma_120":52307.5},{"date":"2026-09-18","open":46700,"high":46750,"low":45700,"close":46100,"volume":4389,"rsi_14":51.4,"sma_20":46360.0,"sma_60":48250.83,"sma_120":52166.67},{"date":"2026-09-21","open":46500,"high":46500,"low":45900,"close":46300,"volume":3629,"rsi_14":53.04,"sma_20":46405.0,"sma_60":48200.0,"sma_120":52034.17},{"date":"2026-09-22","open":45900,"high":49900,"low":45300,"close":46050,"volume":13112,"rsi_14":53.63,"sma_20":46437.5,"sma_60":48147.5,"sma_120":51922.92},{"date":"2026-09-23","open":45700,"high":46250,"low":45250,"close":45350,"volume":11816,"rsi_14":48.13,"sma_20":46370.0,"sma_60":48068.33,"sma_120":51815.83},{"date":"2026-09-28","open":45600,"high":49550,"low":45250,"close":48000,"volume":39372,"rsi_14":62.45,"sma_20":46455.0,"sma_60":48044.17,"sma_120":51720.0},{"date":"2026-09-29","open":47700,"high":49900,"low":46100,"close":46750,"volume":44642,"rsi_14":48.61,"sma_20":46485.0,"sma_60":47985.0,"sma_120":51637.08},{"date":"2026-09-30","open":46500,"high":47200,"low":46300,"close":46500,"volume":7566,"rsi_14":47.73,"sma_20":46517.5,"sma_60":47950.0,"sma_120":51539.58},{"date":"2026-10-01","open":46300,"high":46750,"low":45500,"close":45600,"volume":12430,"rsi_14":44.68,"sma_20":46510.0,"sma_60":47865.0,"sma_120":51431.25},{"date":"2026-10-02","open":45550,"high":45650,"low":45200,"close":45500,"volume":4886,"rsi_14":32.99,"sma_20":46515.0,"sma_60":47741.67,"sma_120":51329.58},{"date":"2026-10-06","open":45300,"high":45650,"low":44700,"close":44850,"volume":16021,"rsi_14":35.71,"sma_20":46472.5,"sma_60":47640.83,"sma_120":51209.17},{"date":"2026-10-07","open":44700,"high":44950,"low":44550,"close":44700,"volume":9458,"rsi_14":35.71,"sma_20":46450.0,"sma_60":47557.5,"sma_120":51085.0},{"date":"2026-10-08","open":44650,"high":46200,"low":44350,"close":45500,"volume":19948,"rsi_14":43.55,"sma_20":46372.5,"sma_60":47515.83,"sma_120":50943.33},{"date":"2026-10-12","open":45500,"high":46850,"low":45500,"close":46000,"volume":18998,"rsi_14":50.84,"sma_20":46322.5,"sma_60":47458.33,"sma_120":50803.33},{"date":"2026-10-13","open":45550,"high":46600,"low":44700,"close":45700,"volume":20966,"rsi_14":46.89,"sma_20":46265.0,"sma_60":47398.33,"sma_120":50655.83},{"date":"2026-10-14","open":46050,"high":46300,"low":45100,"close":45650,"volume":5564,"rsi_14":47.43,"sma_20":46105.0,"sma_60":47347.5,"sma_120":50512.08},{"date":"2026-10-15","open":45500,"high":45550,"low":43650,"close":43650,"volume":11889,"rsi_14":37.44,"sma_20":45915.0,"sma_60":47236.67,"sma_120":50341.67},{"date":"2026-10-16","open":44600,"high":45050,"low":44400,"close":44700,"volume":7022,"rsi_14":44.05,"sma_20":45785.0,"sma_60":47115.0,"sma_120":50180.83},{"date":"2026-10-19","open":43800,"high":45200,"low":42550,"close":44850,"volume":7572,"rsi_14":47.69,"sma_20":45692.5,"sma_60":46980.83,"sma_120":50045.42},{"date":"2026-10-20","open":45250,"high":45300,"low":44450,"close":44800,"volume":6966,"rsi_14":30.49,"sma_20":45640.0,"sma_60":46874.17,"sma_120":49897.08},{"date":"2026-10-21","open":45300,"high":45300,"low":44150,"close":44300,"volume":6035,"rsi_14":33.56,"sma_20":45542.5,"sma_60":46788.33,"sma_120":49745.42},{"date":"2026-10-22","open":44500,"high":44800,"low":43350,"close":43450,"volume":4412,"rsi_14":31.06,"sma_20":45410.0,"sma_60":46681.67,"sma_120":49587.5},{"date":"2026-10-23","open":43200,"high":43500,"low":42800,"close":42950,"volume":5614}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12107.32,"pbr":0.28,"per":3.55,"roa":0.92,"roe":1.22,"grade":"C","comment":"PER 3.55배, ROE 1.22%","revenue":2212146339887.0,"analysis":"PER 3.5배입니다. ROE 1.2%입니다. 시가총액 7002.27억. 매출 2.21조, 영업이익 2918.56억.","eps_basis":"TTM","debt_ratio":0.330608673594404,"market_cap":700226606150,"net_income":197396315370.0,"total_debt":841512407040.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.44,"total_assets":3386855207309.0,"total_equity":2545342800269.0,"profit_margin":8.92,"revenue_basis":"TTM","dividend_yield":4.5045,"net_income_basis":"TTM","operating_income":291855747901.0,"operating_margin":13.19,"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":42950.0,"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":15068.0},{"date":"2016-10-25","close":15213.0},{"date":"2016-10-26","close":15213.0},{"date":"2016-10-27","close":15213.0},{"date":"2016-10-28","close":15068.0},{"date":"2016-10-31","close":14582.0},{"date":"2016-11-01","close":14436.0},{"date":"2016-11-02","close":14241.0},{"date":"2016-11-03","close":14144.0},{"date":"2016-11-04","close":14339.0},{"date":"2016-11-07","close":14436.0},{"date":"2016-11-08","close":14339.0},{"date":"2016-11-09","close":13998.0},{"date":"2016-11-10","close":14290.0},{"date":"2016-11-11","close":14290.0},{"date":"2016-11-14","close":14533.0},{"date":"2016-11-15","close":14679.0},{"date":"2016-11-16","close":14873.0},{"date":"2016-11-17","close":14776.0},{"date":"2016-11-18","close":14533.0},{"date":"2016-11-21","close":14290.0},{"date":"2016-11-22","close":14776.0},{"date":"2016-11-23","close":14484.0},{"date":"2016-11-24","close":14630.0},{"date":"2016-11-25","close":15068.0},{"date":"2016-11-28","close":15068.0},{"date":"2016-11-29","close":15213.0},{"date":"2016-11-30","close":15262.0},{"date":"2016-12-01","close":14679.0},{"date":"2016-12-02","close":14922.0},{"date":"2016-12-05","close":14679.0},{"date":"2016-12-06","close":14970.0},{"date":"2016-12-07","close":15262.0},{"date":"2016-12-08","close":15408.0},{"date":"2016-12-09","close":15165.0},{"date":"2016-12-12","close":15213.0},{"date":"2016-12-13","close":15262.0},{"date":"2016-12-14","close":15262.0},{"date":"2016-12-15","close":15359.0},{"date":"2016-12-16","close":15262.0},{"date":"2016-12-19","close":15262.0},{"date":"2016-12-20","close":15068.0},{"date":"2016-12-21","close":15213.0},{"date":"2016-12-22","close":15359.0},{"date":"2016-12-23","close":15359.0},{"date":"2016-12-26","close":15311.0},{"date":"2016-12-27","close":15797.0},{"date":"2016-12-28","close":15554.0},{"date":"2016-12-29","close":15408.0},{"date":"2017-01-02","close":15359.0},{"date":"2017-01-03","close":16380.0},{"date":"2017-01-04","close":16817.0},{"date":"2017-01-05","close":16817.0},{"date":"2017-01-06","close":17109.0},{"date":"2017-01-09","close":16963.0},{"date":"2017-01-10","close":17304.0},{"date":"2017-01-11","close":17060.0},{"date":"2017-01-12","close":16769.0},{"date":"2017-01-13","close":16623.0},{"date":"2017-01-16","close":16234.0},{"date":"2017-01-17","close":16380.0},{"date":"2017-01-18","close":16720.0},{"date":"2017-01-19","close":16186.0},{"date":"2017-01-20","close":16137.0},{"date":"2017-01-23","close":16040.0},{"date":"2017-01-24","close":15943.0},{"date":"2017-01-25","close":15748.0},{"date":"2017-01-26","close":15991.0},{"date":"2017-01-31","close":16380.0},{"date":"2017-02-01","close":16526.0},{"date":"2017-02-02","close":15991.0},{"date":"2017-02-03","close":15748.0},{"date":"2017-02-06","close":15845.0},{"date":"2017-02-07","close":15505.0},{"date":"2017-02-08","close":15700.0},{"date":"2017-02-09","close":15894.0},{"date":"2017-02-10","close":15943.0},{"date":"2017-02-13","close":16040.0},{"date":"2017-02-14","close":16477.0},{"date":"2017-02-15","close":16429.0},{"date":"2017-02-16","close":16672.0},{"date":"2017-02-17","close":16672.0},{"date":"2017-02-20","close":16720.0},{"date":"2017-02-21","close":16769.0},{"date":"2017-02-22","close":16623.0},{"date":"2017-02-23","close":16380.0},{"date":"2017-02-24","close":16429.0},{"date":"2017-02-27","close":16720.0},{"date":"2017-02-28","close":16720.0},{"date":"2017-03-02","close":16623.0},{"date":"2017-03-03","close":16137.0},{"date":"2017-03-06","close":16040.0},{"date":"2017-03-07","close":16088.0},{"date":"2017-03-08","close":16040.0},{"date":"2017-03-09","close":15797.0},{"date":"2017-03-10","close":15797.0},{"date":"2017-03-13","close":15554.0},{"date":"2017-03-14","close":15408.0},{"date":"2017-03-15","close":15456.0},{"date":"2017-03-16","close":15797.0},{"date":"2017-03-17","close":15748.0},{"date":"2017-03-20","close":15845.0},{"date":"2017-03-21","close":15845.0},{"date":"2017-03-22","close":15797.0},{"date":"2017-03-23","close":15797.0},{"date":"2017-03-24","close":15797.0},{"date":"2017-03-27","close":15700.0},{"date":"2017-03-28","close":15359.0},{"date":"2017-03-29","close":15359.0},{"date":"2017-03-30","close":15359.0},{"date":"2017-03-31","close":15602.0},{"date":"2017-04-03","close":15797.0},{"date":"2017-04-04","close":15554.0},{"date":"2017-04-05","close":15359.0},{"date":"2017-04-06","close":15311.0},{"date":"2017-04-07","close":15262.0},{"date":"2017-04-10","close":15068.0},{"date":"2017-04-11","close":15019.0},{"date":"2017-04-12","close":15165.0},{"date":"2017-04-13","close":15311.0},{"date":"2017-04-14","close":15116.0},{"date":"2017-04-17","close":15456.0},{"date":"2017-04-18","close":15554.0},{"date":"2017-04-19","close":15456.0},{"date":"2017-04-20","close":15359.0},{"date":"2017-04-21","close":15311.0},{"date":"2017-04-24","close":15311.0},{"date":"2017-04-25","close":15262.0},{"date":"2017-04-26","close":15359.0},{"date":"2017-04-27","close":15456.0},{"date":"2017-04-28","close":15262.0},{"date":"2017-05-02","close":15408.0},{"date":"2017-05-04","close":15359.0},{"date":"2017-05-08","close":15456.0},{"date":"2017-05-10","close":15554.0},{"date":"2017-05-11","close":15456.0},{"date":"2017-05-12","close":15554.0},{"date":"2017-05-15","close":15505.0},{"date":"2017-05-16","close":15311.0},{"date":"2017-05-17","close":15165.0},{"date":"2017-05-18","close":15213.0},{"date":"2017-05-19","close":15359.0},{"date":"2017-05-22","close":15213.0},{"date":"2017-05-23","close":15505.0},{"date":"2017-05-24","close":16380.0},{"date":"2017-05-25","close":16137.0},{"date":"2017-05-26","close":16769.0},{"date":"2017-05-29","close":16866.0},{"date":"2017-05-30","close":16866.0},{"date":"2017-05-31","close":16817.0},{"date":"2017-06-01","close":17109.0},{"date":"2017-06-02","close":17206.0},{"date":"2017-06-05","close":17595.0},{"date":"2017-06-07","close":17741.0},{"date":"2017-06-08","close":17692.0},{"date":"2017-06-09","close":17498.0},{"date":"2017-06-12","close":17158.0},{"date":"2017-06-13","close":16915.0},{"date":"2017-06-14","close":17449.0},{"date":"2017-06-15","close":17401.0},{"date":"2017-06-16","close":17547.0},{"date":"2017-06-19","close":17547.0},{"date":"2017-06-20","close":17498.0},{"date":"2017-06-21","close":17352.0},{"date":"2017-06-22","close":17449.0},{"date":"2017-06-23","close":17498.0},{"date":"2017-06-26","close":17304.0},{"date":"2017-06-27","close":17304.0},{"date":"2017-06-28","close":17109.0},{"date":"2017-06-29","close":17255.0},{"date":"2017-06-30","close":17449.0},{"date":"2017-07-03","close":16963.0},{"date":"2017-07-04","close":16672.0},{"date":"2017-07-05","close":16672.0},{"date":"2017-07-06","close":16429.0},{"date":"2017-07-07","close":16137.0},{"date":"2017-07-10","close":15797.0},{"date":"2017-07-11","close":15894.0},{"date":"2017-07-12","close":15943.0},{"date":"2017-07-13","close":15991.0},{"date":"2017-07-14","close":16331.0},{"date":"2017-07-17","close":16574.0},{"date":"2017-07-18","close":16526.0},{"date":"2017-07-19","close":16429.0},{"date":"2017-07-20","close":16623.0},{"date":"2017-07-21","close":16186.0},{"date":"2017-07-24","close":16234.0},{"date":"2017-07-25","close":16283.0},{"date":"2017-07-26","close":16429.0},{"date":"2017-07-27","close":16526.0},{"date":"2017-07-28","close":16283.0},{"date":"2017-07-31","close":16040.0},{"date":"2017-08-01","close":16283.0},{"date":"2017-08-02","close":16234.0},{"date":"2017-08-03","close":16040.0},{"date":"2017-08-04","close":16186.0},{"date":"2017-08-07","close":16186.0},{"date":"2017-08-08","close":15943.0},{"date":"2017-08-09","close":15700.0},{"date":"2017-08-10","close":15554.0},{"date":"2017-08-11","close":15602.0},{"date":"2017-08-14","close":15554.0},{"date":"2017-08-16","close":15943.0},{"date":"2017-08-17","close":16040.0},{"date":"2017-08-18","close":15894.0},{"date":"2017-08-21","close":16088.0},{"date":"2017-08-22","close":16088.0},{"date":"2017-08-23","close":15845.0},{"date":"2017-08-24","close":15408.0},{"date":"2017-08-25","close":15456.0},{"date":"2017-08-28","close":15651.0},{"date":"2017-08-29","close":15456.0},{"date":"2017-08-30","close":15359.0},{"date":"2017-08-31","close":15456.0},{"date":"2017-09-01","close":15311.0},{"date":"2017-09-04","close":15262.0},{"date":"2017-09-05","close":14727.0},{"date":"2017-09-06","close":14679.0},{"date":"2017-09-07","close":14727.0},{"date":"2017-09-08","close":14047.0},{"date":"2017-09-11","close":14144.0},{"date":"2017-09-12","close":14095.0},{"date":"2017-09-13","close":14679.0},{"date":"2017-09-14","close":14630.0},{"date":"2017-09-15","close":15019.0},{"date":"2017-09-18","close":15165.0},{"date":"2017-09-19","close":14825.0},{"date":"2017-09-20","close":14727.0},{"date":"2017-09-21","close":14970.0},{"date":"2017-09-22","close":14630.0},{"date":"2017-09-25","close":14727.0},{"date":"2017-09-26","close":14922.0},{"date":"2017-09-27","close":14970.0},{"date":"2017-09-28","close":15068.0},{"date":"2017-09-29","close":15213.0},{"date":"2017-10-10","close":15408.0},{"date":"2017-10-11","close":15554.0},{"date":"2017-10-12","close":15359.0},{"date":"2017-10-13","close":15505.0},{"date":"2017-10-16","close":15651.0},{"date":"2017-10-17","close":15456.0},{"date":"2017-10-18","close":15116.0},{"date":"2017-10-19","close":15505.0},{"date":"2017-10-20","close":15748.0},{"date":"2017-10-23","close":15359.0},{"date":"2017-10-24","close":15651.0},{"date":"2017-10-25","close":15602.0},{"date":"2017-10-26","close":15651.0},{"date":"2017-10-27","close":15845.0},{"date":"2017-10-30","close":15651.0},{"date":"2017-10-31","close":16088.0},{"date":"2017-11-01","close":16040.0},{"date":"2017-11-02","close":16040.0},{"date":"2017-11-03","close":15602.0},{"date":"2017-11-06","close":15845.0},{"date":"2017-11-07","close":15943.0},{"date":"2017-11-08","close":15845.0},{"date":"2017-11-09","close":15797.0},{"date":"2017-11-10","close":15748.0},{"date":"2017-11-13","close":15700.0},{"date":"2017-11-14","close":15797.0},{"date":"2017-11-15","close":15408.0},{"date":"2017-11-16","close":15408.0},{"date":"2017-11-17","close":15651.0},{"date":"2017-11-20","close":15554.0},{"date":"2017-11-21","close":15602.0},{"date":"2017-11-22","close":15700.0},{"date":"2017-11-23","close":15700.0},{"date":"2017-11-24","close":15845.0},{"date":"2017-11-27","close":15797.0},{"date":"2017-11-28","close":15748.0},{"date":"2017-11-29","close":15456.0},{"date":"2017-11-30","close":15262.0},{"date":"2017-12-01","close":15359.0},{"date":"2017-12-04","close":15408.0},{"date":"2017-12-05","close":15554.0},{"date":"2017-12-06","close":15651.0},{"date":"2017-12-07","close":15700.0},{"date":"2017-12-08","close":15943.0},{"date":"2017-12-11","close":15700.0},{"date":"2017-12-12","close":15213.0},{"date":"2017-12-13","close":15311.0},{"date":"2017-12-14","close":15262.0},{"date":"2017-12-15","close":15456.0},{"date":"2017-12-18","close":15359.0},{"date":"2017-12-19","close":15262.0},{"date":"2017-12-20","close":15359.0},{"date":"2017-12-21","close":15456.0},{"date":"2017-12-22","close":15359.0},{"date":"2017-12-26","close":15700.0},{"date":"2017-12-27","close":15750.0},{"date":"2017-12-28","close":15750.0},{"date":"2018-01-02","close":10733.4941},{"date":"2018-01-03","close":10664.6895},{"date":"2018-01-04","close":10217.4609},{"date":"2018-01-05","close":10286.2637},{"date":"2018-01-08","close":10320.668},{"date":"2018-01-09","close":10286.2637},{"date":"2018-01-10","close":10148.6572},{"date":"2018-01-11","close":10251.8623},{"date":"2018-01-12","close":10183.0576},{"date":"2018-01-15","close":9873.4375},{"date":"2018-01-16","close":9976.6455},{"date":"2018-01-17","close":9839.0371},{"date":"2018-01-18","close":9942.2432},{"date":"2018-01-19","close":9804.6338},{"date":"2018-01-22","close":9770.2324},{"date":"2018-01-23","close":9942.2432},{"date":"2018-01-24","close":10114.2549},{"date":"2018-01-25","close":10079.8516},{"date":"2018-01-26","close":10011.0469},{"date":"2018-01-29","close":10183.0576},{"date":"2018-01-30","close":10561.4854},{"date":"2018-01-31","close":10699.0928},{"date":"2018-02-01","close":10630.2871},{"date":"2018-02-02","close":10664.6895},{"date":"2018-02-05","close":10767.8955},{"date":"2018-02-06","close":10458.2773},{"date":"2018-02-07","close":10355.0703},{"date":"2018-02-08","close":10458.2773},{"date":"2018-02-09","close":10148.6572},{"date":"2018-02-12","close":10217.4609},{"date":"2018-02-13","close":10148.6572},{"date":"2018-02-14","close":10148.6572},{"date":"2018-02-19","close":9976.6455},{"date":"2018-02-20","close":10114.2549},{"date":"2018-02-21","close":10183.0576},{"date":"2018-02-22","close":10114.2549},{"date":"2018-02-23","close":10148.6572},{"date":"2018-02-26","close":10183.0576},{"date":"2018-02-27","close":10079.8516},{"date":"2018-02-28","close":10079.8516},{"date":"2018-03-02","close":10114.2549},{"date":"2018-03-05","close":9907.8408},{"date":"2018-03-06","close":9942.2432},{"date":"2018-03-07","close":9907.8408},{"date":"2018-03-08","close":9804.6338},{"date":"2018-03-09","close":9770.2324},{"date":"2018-03-12","close":9839.0371},{"date":"2018-03-13","close":9976.6455},{"date":"2018-03-14","close":9942.2432},{"date":"2018-03-15","close":9735.8281},{"date":"2018-03-16","close":9804.6338},{"date":"2018-03-19","close":9804.6338},{"date":"2018-03-20","close":9735.8281},{"date":"2018-03-21","close":9701.4287},{"date":"2018-03-22","close":9632.6221},{"date":"2018-03-23","close":9426.21},{"date":"2018-03-26","close":9460.6113},{"date":"2018-03-27","close":9563.8193},{"date":"2018-03-28","close":9460.6113},{"date":"2018-03-29","close":9495.0137},{"date":"2018-03-30","close":9563.8193},{"date":"2018-04-02","close":9563.8193},{"date":"2018-04-03","close":9460.6113},{"date":"2018-04-04","close":9426.21},{"date":"2018-04-05","close":9391.8076},{"date":"2018-04-06","close":9426.21},{"date":"2018-04-09","close":9391.8076},{"date":"2018-04-10","close":9391.8076},{"date":"2018-04-11","close":9219.7959},{"date":"2018-04-12","close":9563.8193},{"date":"2018-04-13","close":9460.6113},{"date":"2018-04-16","close":9460.6113},{"date":"2018-04-17","close":9426.21},{"date":"2018-04-18","close":9323.0029},{"date":"2018-04-19","close":9323.0029},{"date":"2018-04-20","close":9288.6006},{"date":"2018-04-23","close":9219.7959},{"date":"2018-04-24","close":8806.9688},{"date":"2018-04-25","close":8669.3623},{"date":"2018-04-26","close":8944.5791},{"date":"2018-04-27","close":8944.5791},{"date":"2018-04-30","close":9047.7852},{"date":"2018-05-02","close":9357.4053},{"date":"2018-05-03","close":9598.2217},{"date":"2018-05-04","close":9529.418},{"date":"2018-05-08","close":9288.6006},{"date":"2018-05-09","close":9116.5898},{"date":"2018-05-10","close":8944.5791},{"date":"2018-05-11","close":8978.9805},{"date":"2018-05-14","close":8944.5791},{"date":"2018-05-15","close":8944.5791},{"date":"2018-05-16","close":8875.7734},{"date":"2018-05-17","close":8875.7734},{"date":"2018-05-18","close":8875.7734},{"date":"2018-05-21","close":8978.9805},{"date":"2018-05-23","close":8841.373},{"date":"2018-05-24","close":8875.7734},{"date":"2018-05-25","close":8841.373},{"date":"2018-05-28","close":8910.1777},{"date":"2018-05-29","close":8978.9805},{"date":"2018-05-30","close":9013.3828},{"date":"2018-05-31","close":8772.5684},{"date":"2018-06-01","close":8841.373},{"date":"2018-06-04","close":8738.166},{"date":"2018-06-05","close":8772.5684},{"date":"2018-06-07","close":8875.7734},{"date":"2018-06-08","close":8841.373},{"date":"2018-06-11","close":8841.373},{"date":"2018-06-12","close":8841.373},{"date":"2018-06-14","close":8738.166},{"date":"2018-06-15","close":8703.7627},{"date":"2018-06-18","close":8428.5459},{"date":"2018-06-19","close":8290.9375},{"date":"2018-06-20","close":8325.3369},{"date":"2018-06-21","close":8256.5342},{"date":"2018-06-22","close":8153.3262},{"date":"2018-06-25","close":8256.5342},{"date":"2018-06-26","close":8497.3506},{"date":"2018-06-27","close":8841.373},{"date":"2018-06-28","close":8944.5791},{"date":"2018-06-29","close":8944.5791},{"date":"2018-07-02","close":8944.5791},{"date":"2018-07-03","close":8944.5791},{"date":"2018-07-04","close":9013.3828},{"date":"2018-07-05","close":9047.7852},{"date":"2018-07-06","close":9082.1875},{"date":"2018-07-09","close":9323.0029},{"date":"2018-07-10","close":9219.7959},{"date":"2018-07-11","close":9047.7852},{"date":"2018-07-12","close":9082.1875},{"date":"2018-07-13","close":9013.3828},{"date":"2018-07-16","close":8875.7734},{"date":"2018-07-17","close":8600.5557},{"date":"2018-07-18","close":8910.1777},{"date":"2018-07-19","close":8600.5557},{"date":"2018-07-20","close":8910.1777},{"date":"2018-07-23","close":8875.7734},{"date":"2018-07-24","close":8806.9688},{"date":"2018-07-25","close":8669.3623},{"date":"2018-07-26","close":8806.9688},{"date":"2018-07-27","close":8875.7734},{"date":"2018-07-30","close":8669.3623},{"date":"2018-07-31","close":8703.7627},{"date":"2018-08-01","close":8634.96},{"date":"2018-08-02","close":8841.373},{"date":"2018-08-03","close":8910.1777},{"date":"2018-08-06","close":8669.3623},{"date":"2018-08-07","close":8669.3623},{"date":"2018-08-08","close":8703.7627},{"date":"2018-08-09","close":9116.5898},{"date":"2018-08-10","close":8806.9688},{"date":"2018-08-13","close":8703.7627},{"date":"2018-08-14","close":8703.7627},{"date":"2018-08-16","close":9082.1875},{"date":"2018-08-17","close":8910.1777},{"date":"2018-08-20","close":8841.373},{"date":"2018-08-21","close":8875.7734},{"date":"2018-08-22","close":8910.1777},{"date":"2018-08-23","close":8910.1777},{"date":"2018-08-24","close":9116.5898},{"date":"2018-08-27","close":8978.9805},{"date":"2018-08-28","close":8944.5791},{"date":"2018-08-29","close":9116.5898},{"date":"2018-08-30","close":9219.7959},{"date":"2018-08-31","close":8910.1777},{"date":"2018-09-03","close":9013.3828},{"date":"2018-09-04","close":9013.3828},{"date":"2018-09-05","close":9013.3828},{"date":"2018-09-06","close":9082.1875},{"date":"2018-09-07","close":9219.7959},{"date":"2018-09-10","close":9150.9932},{"date":"2018-09-11","close":9357.4053},{"date":"2018-09-12","close":9254.1973},{"date":"2018-09-13","close":9219.7959},{"date":"2018-09-14","close":9150.9932},{"date":"2018-09-17","close":9082.1875},{"date":"2018-09-18","close":9219.7959},{"date":"2018-09-19","close":9288.6006},{"date":"2018-09-20","close":9082.1875},{"date":"2018-09-21","close":9288.6006},{"date":"2018-09-27","close":9357.4053},{"date":"2018-09-28","close":9391.8076},{"date":"2018-10-01","close":9288.6006},{"date":"2018-10-02","close":9116.5898},{"date":"2018-10-04","close":9116.5898},{"date":"2018-10-05","close":9219.7959},{"date":"2018-10-08","close":9047.7852},{"date":"2018-10-10","close":8978.9805},{"date":"2018-10-11","close":8910.1777},{"date":"2018-10-12","close":8978.9805},{"date":"2018-10-15","close":9116.5898},{"date":"2018-10-16","close":9254.1973},{"date":"2018-10-17","close":9219.7959},{"date":"2018-10-18","close":9288.6006},{"date":"2018-10-19","close":9254.1973},{"date":"2018-10-22","close":9150.9932},{"date":"2018-10-23","close":9185.3945},{"date":"2018-10-24","close":9254.1973},{"date":"2018-10-25","close":8944.5791},{"date":"2018-10-26","close":9082.1875},{"date":"2018-10-29","close":8772.5684},{"date":"2018-10-30","close":8841.373},{"date":"2018-10-31","close":8566.1543},{"date":"2018-11-01","close":8806.9688},{"date":"2018-11-02","close":8910.1777},{"date":"2018-11-05","close":8738.166},{"date":"2018-11-06","close":8600.5557},{"date":"2018-11-07","close":8497.3506},{"date":"2018-11-08","close":8600.5557},{"date":"2018-11-09","close":8256.5342},{"date":"2018-11-12","close":7946.9121},{"date":"2018-11-13","close":7809.3052},{"date":"2018-11-14","close":7981.3159},{"date":"2018-11-15","close":7981.3159},{"date":"2018-11-16","close":8084.5234},{"date":"2018-11-19","close":8015.7192},{"date":"2018-11-20","close":7946.9121},{"date":"2018-11-21","close":7946.9121},{"date":"2018-11-22","close":7946.9121},{"date":"2018-11-23","close":7843.707},{"date":"2018-11-26","close":7843.707},{"date":"2018-11-27","close":7809.3052},{"date":"2018-11-28","close":7774.9033},{"date":"2018-11-29","close":7774.9033},{"date":"2018-11-30","close":7637.2935},{"date":"2018-12-03","close":7706.0972},{"date":"2018-12-04","close":7534.0869},{"date":"2018-12-05","close":7499.6851},{"date":"2018-12-06","close":7843.707},{"date":"2018-12-07","close":7637.2935},{"date":"2018-12-10","close":7602.8926},{"date":"2018-12-11","close":7671.6958},{"date":"2018-12-12","close":7637.2935},{"date":"2018-12-13","close":7809.3052},{"date":"2018-12-14","close":7637.2935},{"date":"2018-12-17","close":7946.9121},{"date":"2018-12-18","close":8256.5342},{"date":"2018-12-19","close":8462.9473},{"date":"2018-12-20","close":8428.5459},{"date":"2018-12-21","close":8325.3369},{"date":"2018-12-24","close":8531.75},{"date":"2018-12-26","close":8566.1543},{"date":"2018-12-27","close":8850.5068},{"date":"2018-12-28","close":9241.4941},{"date":"2019-01-02","close":9383.6699},{"date":"2019-01-03","close":9205.9512},{"date":"2019-01-04","close":8743.875},{"date":"2019-01-07","close":8708.333},{"date":"2019-01-08","close":8601.6973},{"date":"2019-01-09","close":8495.0654},{"date":"2019-01-10","close":8743.875},{"date":"2019-01-11","close":8708.333},{"date":"2019-01-14","close":8423.9766},{"date":"2019-01-15","close":8423.9766},{"date":"2019-01-16","close":8495.0654},{"date":"2019-01-17","close":8495.0654},{"date":"2019-01-18","close":8530.6104},{"date":"2019-01-21","close":8743.875},{"date":"2019-01-22","close":8992.6846},{"date":"2019-01-23","close":9099.3174},{"date":"2019-01-24","close":9170.4072},{"date":"2019-01-25","close":9241.4941},{"date":"2019-01-28","close":9170.4072},{"date":"2019-01-29","close":9170.4072},{"date":"2019-01-30","close":9205.9512},{"date":"2019-01-31","close":9277.0391},{"date":"2019-02-01","close":9277.0391},{"date":"2019-02-07","close":9312.583},{"date":"2019-02-08","close":9312.583},{"date":"2019-02-11","close":9063.7715},{"date":"2019-02-12","close":9170.4072},{"date":"2019-02-13","close":9205.9512},{"date":"2019-02-14","close":9241.4941},{"date":"2019-02-15","close":9277.0391},{"date":"2019-02-18","close":9241.4941},{"date":"2019-02-19","close":9241.4941},{"date":"2019-02-20","close":9241.4941},{"date":"2019-02-21","close":9134.8633},{"date":"2019-02-22","close":8957.1426},{"date":"2019-02-25","close":9099.3174},{"date":"2019-02-26","close":9099.3174},{"date":"2019-02-27","close":9205.9512},{"date":"2019-02-28","close":9134.8633},{"date":"2019-03-04","close":9170.4072},{"date":"2019-03-05","close":9205.9512},{"date":"2019-03-06","close":9134.8633},{"date":"2019-03-07","close":9348.126},{"date":"2019-03-08","close":9561.3906},{"date":"2019-03-11","close":9632.4814},{"date":"2019-03-12","close":9490.3018},{"date":"2019-03-13","close":9561.3906},{"date":"2019-03-14","close":9419.2148},{"date":"2019-03-15","close":9419.2148},{"date":"2019-03-18","close":9490.3018},{"date":"2019-03-19","close":9561.3906},{"date":"2019-03-20","close":9881.2891},{"date":"2019-03-21","close":9810.2012},{"date":"2019-03-22","close":9668.0254},{"date":"2019-03-25","close":9454.7588},{"date":"2019-03-26","close":9419.2148},{"date":"2019-03-27","close":9348.126},{"date":"2019-03-28","close":9383.6699},{"date":"2019-03-29","close":9277.0391},{"date":"2019-04-01","close":9383.6699},{"date":"2019-04-02","close":9348.126},{"date":"2019-04-03","close":9241.4941},{"date":"2019-04-04","close":9312.583},{"date":"2019-04-05","close":9348.126},{"date":"2019-04-08","close":9312.583},{"date":"2019-04-09","close":9241.4941},{"date":"2019-04-10","close":9170.4072},{"date":"2019-04-11","close":9205.9512},{"date":"2019-04-12","close":9277.0391},{"date":"2019-04-15","close":9312.583},{"date":"2019-04-16","close":9348.126},{"date":"2019-04-17","close":9348.126},{"date":"2019-04-18","close":9454.7588},{"date":"2019-04-19","close":9419.2148},{"date":"2019-04-22","close":9277.0391},{"date":"2019-04-23","close":9312.583},{"date":"2019-04-24","close":9170.4072},{"date":"2019-04-25","close":9134.8633},{"date":"2019-04-26","close":9134.8633},{"date":"2019-04-29","close":9312.583},{"date":"2019-04-30","close":9383.6699},{"date":"2019-05-02","close":9312.583},{"date":"2019-05-03","close":9348.126},{"date":"2019-05-07","close":9810.2012},{"date":"2019-05-08","close":10094.5557},{"date":"2019-05-09","close":9810.2012},{"date":"2019-05-10","close":9419.2148},{"date":"2019-05-13","close":9454.7588},{"date":"2019-05-14","close":9596.9375},{"date":"2019-05-15","close":9348.126},{"date":"2019-05-16","close":9099.3174},{"date":"2019-05-17","close":9525.8486},{"date":"2019-05-20","close":9205.9512},{"date":"2019-05-21","close":9170.4072},{"date":"2019-05-22","close":8779.4199},{"date":"2019-05-23","close":8637.2422},{"date":"2019-05-24","close":8601.6973},{"date":"2019-05-27","close":8601.6973},{"date":"2019-05-28","close":8708.333},{"date":"2019-05-29","close":8779.4199},{"date":"2019-05-30","close":8814.9639},{"date":"2019-05-31","close":8992.6846},{"date":"2019-06-03","close":8992.6846},{"date":"2019-06-04","close":9063.7715},{"date":"2019-06-05","close":9241.4941},{"date":"2019-06-07","close":9739.1123},{"date":"2019-06-10","close":9952.3779},{"date":"2019-06-11","close":9810.2012},{"date":"2019-06-12","close":9881.2891},{"date":"2019-06-13","close":9881.2891},{"date":"2019-06-14","close":9739.1123},{"date":"2019-06-17","close":9668.0254},{"date":"2019-06-18","close":9561.3906},{"date":"2019-06-19","close":9632.4814},{"date":"2019-06-20","close":10059.0127},{"date":"2019-06-21","close":9952.3779},{"date":"2019-06-24","close":9987.9229},{"date":"2019-06-25","close":10059.0127},{"date":"2019-06-26","close":10059.0127},{"date":"2019-06-27","close":10023.4668},{"date":"2019-06-28","close":10201.1865},{"date":"2019-07-01","close":10272.2773},{"date":"2019-07-02","close":10627.7188},{"date":"2019-07-03","close":10840.9834},{"date":"2019-07-04","close":11018.7031},{"date":"2019-07-05","close":10912.0732},{"date":"2019-07-08","close":10521.084},{"date":"2019-07-09","close":10627.7188},{"date":"2019-07-10","close":10592.1738},{"date":"2019-07-11","close":10307.8203},{"date":"2019-07-12","close":10521.084},{"date":"2019-07-15","close":10485.541},{"date":"2019-07-16","close":10627.7188},{"date":"2019-07-17","close":10485.541},{"date":"2019-07-18","close":10485.541},{"date":"2019-07-19","close":10769.8936},{"date":"2019-07-22","close":10769.8936},{"date":"2019-07-23","close":10556.6289},{"date":"2019-07-24","close":10592.1738},{"date":"2019-07-25","close":10485.541},{"date":"2019-07-26","close":11338.6025},{"date":"2019-07-29","close":10663.2637},{"date":"2019-07-30","close":10663.2637},{"date":"2019-07-31","close":10805.4385},{"date":"2019-08-01","close":10698.8057},{"date":"2019-08-02","close":10627.7188},{"date":"2019-08-05","close":9774.6572},{"date":"2019-08-06","close":10307.8203},{"date":"2019-08-07","close":10592.1738},{"date":"2019-08-08","close":10734.3516},{"date":"2019-08-09","close":10983.1611},{"date":"2019-08-12","close":11089.792},{"date":"2019-08-13","close":10983.1611},{"date":"2019-08-14","close":11054.248},{"date":"2019-08-16","close":11374.1475},{"date":"2019-08-19","close":11480.7783},{"date":"2019-08-20","close":11551.8672},{"date":"2019-08-21","close":10983.1611},{"date":"2019-08-22","close":11089.792},{"date":"2019-08-23","close":11054.248},{"date":"2019-08-26","close":10734.3516},{"date":"2019-08-27","close":10627.7188},{"date":"2019-08-28","close":10876.5273},{"date":"2019-08-29","close":10840.9834},{"date":"2019-08-30","close":10663.2637},{"date":"2019-09-02","close":10734.3516},{"date":"2019-09-03","close":10663.2637},{"date":"2019-09-04","close":10840.9834},{"date":"2019-09-05","close":10698.8057},{"date":"2019-09-06","close":10663.2637},{"date":"2019-09-09","close":11303.0605},{"date":"2019-09-10","close":10663.2637},{"date":"2019-09-11","close":10769.8936},{"date":"2019-09-16","close":10769.8936},{"date":"2019-09-17","close":10769.8936},{"date":"2019-09-18","close":10698.8057},{"date":"2019-09-19","close":10769.8936},{"date":"2019-09-20","close":10592.1738},{"date":"2019-09-23","close":10663.2637},{"date":"2019-09-24","close":10698.8057},{"date":"2019-09-25","close":10627.7188},{"date":"2019-09-26","close":10592.1738},{"date":"2019-09-27","close":10521.084},{"date":"2019-09-30","close":10627.7188},{"date":"2019-10-01","close":10627.7188},{"date":"2019-10-02","close":10556.6289},{"date":"2019-10-04","close":10449.9961},{"date":"2019-10-07","close":10236.7314},{"date":"2019-10-08","close":10343.3643},{"date":"2019-10-10","close":10165.6436},{"date":"2019-10-11","close":10165.6436},{"date":"2019-10-14","close":10130.0977},{"date":"2019-10-15","close":10201.1865},{"date":"2019-10-16","close":10236.7314},{"date":"2019-10-17","close":10378.9082},{"date":"2019-10-18","close":10414.4531},{"date":"2019-10-21","close":10236.7314},{"date":"2019-10-22","close":10236.7314},{"date":"2019-10-23","close":10094.5557},{"date":"2019-10-24","close":10130.0977},{"date":"2019-10-25","close":10236.7314},{"date":"2019-10-28","close":10165.6436},{"date":"2019-10-29","close":10414.4531},{"date":"2019-10-30","close":11054.248},{"date":"2019-10-31","close":11196.4229},{"date":"2019-11-01","close":11338.6025},{"date":"2019-11-04","close":11018.7031},{"date":"2019-11-05","close":10947.6162},{"date":"2019-11-06","close":10840.9834},{"date":"2019-11-07","close":10983.1611},{"date":"2019-11-08","close":11125.3369},{"date":"2019-11-11","close":11303.0605},{"date":"2019-11-12","close":11480.7783},{"date":"2019-11-13","close":11409.6904},{"date":"2019-11-14","close":11303.0605},{"date":"2019-11-15","close":11303.0605},{"date":"2019-11-18","close":11089.792},{"date":"2019-11-19","close":10912.0732},{"date":"2019-11-20","close":11018.7031},{"date":"2019-11-21","close":10840.9834},{"date":"2019-11-22","close":10983.1611},{"date":"2019-11-25","close":10983.1611},{"date":"2019-11-26","close":10983.1611},{"date":"2019-11-27","close":10805.4385},{"date":"2019-11-28","close":10485.541},{"date":"2019-11-29","close":10592.1738},{"date":"2019-12-02","close":10698.8057},{"date":"2019-12-03","close":10307.8203},{"date":"2019-12-04","close":10094.5557},{"date":"2019-12-05","close":10059.0127},{"date":"2019-12-06","close":10663.2637},{"date":"2019-12-09","close":10769.8936},{"date":"2019-12-10","close":10840.9834},{"date":"2019-12-11","close":10663.2637},{"date":"2019-12-12","close":10627.7188},{"date":"2019-12-13","close":10663.2637},{"date":"2019-12-16","close":10627.7188},{"date":"2019-12-17","close":10592.1738},{"date":"2019-12-18","close":10521.084},{"date":"2019-12-19","close":10449.9961},{"date":"2019-12-20","close":10449.9961},{"date":"2019-12-23","close":10627.7188},{"date":"2019-12-24","close":11160.8809},{"date":"2019-12-26","close":11303.0605},{"date":"2019-12-27","close":11486.5488},{"date":"2019-12-30","close":11339.7568},{"date":"2020-01-02","close":11376.4541},{"date":"2020-01-03","close":11229.6611},{"date":"2020-01-06","close":11082.8691},{"date":"2020-01-07","close":10936.0742},{"date":"2020-01-08","close":10789.2822},{"date":"2020-01-09","close":10972.7734},{"date":"2020-01-10","close":10789.2822},{"date":"2020-01-13","close":11119.5654},{"date":"2020-01-14","close":11229.6611},{"date":"2020-01-15","close":11229.6611},{"date":"2020-01-16","close":11082.8691},{"date":"2020-01-17","close":11082.8691},{"date":"2020-01-20","close":10789.2822},{"date":"2020-01-21","close":10752.584},{"date":"2020-01-22","close":10789.2822},{"date":"2020-01-23","close":11009.4736},{"date":"2020-01-28","close":10789.2822},{"date":"2020-01-29","close":10936.0742},{"date":"2020-01-30","close":10825.9814},{"date":"2020-01-31","close":11046.1699},{"date":"2020-02-03","close":10899.376},{"date":"2020-02-04","close":10789.2822},{"date":"2020-02-05","close":11082.8691},{"date":"2020-02-06","close":11339.7568},{"date":"2020-02-07","close":11229.6611},{"date":"2020-02-10","close":10936.0742},{"date":"2020-02-11","close":10899.376},{"date":"2020-02-12","close":10972.7734},{"date":"2020-02-13","close":11082.8691},{"date":"2020-02-14","close":11046.1699},{"date":"2020-02-17","close":10936.0742},{"date":"2020-02-18","close":10936.0742},{"date":"2020-02-19","close":10936.0742},{"date":"2020-02-20","close":10642.4893},{"date":"2020-02-21","close":10605.791},{"date":"2020-02-24","close":10312.207},{"date":"2020-02-25","close":10202.1094},{"date":"2020-02-26","close":10275.5059},{"date":"2020-02-27","close":10055.3164},{"date":"2020-02-28","close":9688.334},{"date":"2020-03-02","close":9614.9375},{"date":"2020-03-03","close":10092.0166},{"date":"2020-03-04","close":10422.2998},{"date":"2020-03-05","close":10605.791},{"date":"2020-03-06","close":10569.0928},{"date":"2020-03-09","close":10569.0928},{"date":"2020-03-10","close":10312.207},{"date":"2020-03-11","close":10055.3164},{"date":"2020-03-12","close":10055.3164},{"date":"2020-03-13","close":8844.2764},{"date":"2020-03-16","close":8550.6885},{"date":"2020-03-17","close":8587.3887},{"date":"2020-03-18","close":8624.0879},{"date":"2020-03-19","close":7596.5366},{"date":"2020-03-20","close":8367.1982},{"date":"2020-03-23","close":8183.7075},{"date":"2020-03-24","close":8587.3887},{"date":"2020-03-25","close":9064.4648},{"date":"2020-03-26","close":9174.5605},{"date":"2020-03-27","close":9027.7666},{"date":"2020-03-30","close":9064.4648},{"date":"2020-03-31","close":9541.5439},{"date":"2020-04-01","close":9137.8604},{"date":"2020-04-02","close":9321.3545},{"date":"2020-04-03","close":9321.3545},{"date":"2020-04-06","close":9541.5439},{"date":"2020-04-07","close":9541.5439},{"date":"2020-04-08","close":9761.7314},{"date":"2020-04-09","close":9981.9209},{"date":"2020-04-10","close":9908.5254},{"date":"2020-04-13","close":9725.0332},{"date":"2020-04-14","close":9725.0332},{"date":"2020-04-16","close":9688.334},{"date":"2020-04-17","close":9945.2246},{"date":"2020-04-20","close":10385.6016},{"date":"2020-04-21","close":10128.7139},{"date":"2020-04-22","close":9981.9209},{"date":"2020-04-23","close":10055.3164},{"date":"2020-04-24","close":10055.3164},{"date":"2020-04-27","close":10348.9053},{"date":"2020-04-28","close":10605.791},{"date":"2020-04-29","close":10458.9971},{"date":"2020-05-04","close":11156.2627},{"date":"2020-05-06","close":11156.2627},{"date":"2020-05-07","close":11192.9629},{"date":"2020-05-08","close":11009.4736},{"date":"2020-05-11","close":11009.4736},{"date":"2020-05-12","close":10715.8848},{"date":"2020-05-13","close":10825.9814},{"date":"2020-05-14","close":10752.584},{"date":"2020-05-15","close":10752.584},{"date":"2020-05-18","close":10936.0742},{"date":"2020-05-19","close":11082.8691},{"date":"2020-05-20","close":11192.9629},{"date":"2020-05-21","close":11192.9629},{"date":"2020-05-22","close":11046.1699},{"date":"2020-05-25","close":11009.4736},{"date":"2020-05-26","close":11046.1699},{"date":"2020-05-27","close":11082.8691},{"date":"2020-05-28","close":10936.0742},{"date":"2020-05-29","close":10862.6777},{"date":"2020-06-01","close":11119.5654},{"date":"2020-06-02","close":11706.7393},{"date":"2020-06-03","close":11486.5488},{"date":"2020-06-04","close":11303.0586},{"date":"2020-06-05","close":11229.6611},{"date":"2020-06-08","close":11339.7568},{"date":"2020-06-09","close":12037.0234},{"date":"2020-06-10","close":12110.4199},{"date":"2020-06-11","close":11816.832},{"date":"2020-06-12","close":12073.7197},{"date":"2020-06-15","close":11119.5654},{"date":"2020-06-16","close":11486.5488},{"date":"2020-06-17","close":11670.042},{"date":"2020-06-18","close":11670.042},{"date":"2020-06-19","close":11596.6436},{"date":"2020-06-22","close":11926.9277},{"date":"2020-06-23","close":11559.9424},{"date":"2020-06-24","close":11486.5488},{"date":"2020-06-25","close":11376.4541},{"date":"2020-06-26","close":11413.1533},{"date":"2020-06-29","close":11301.2578},{"date":"2020-06-30","close":11413.1523},{"date":"2020-07-01","close":11040.1729},{"date":"2020-07-02","close":11301.2578},{"date":"2020-07-03","close":11189.3662},{"date":"2020-07-06","close":11152.0664},{"date":"2020-07-07","close":11226.6631},{"date":"2020-07-08","close":11002.877},{"date":"2020-07-09","close":11487.749},{"date":"2020-07-10","close":11301.2578},{"date":"2020-07-13","close":11413.1523},{"date":"2020-07-14","close":11338.5557},{"date":"2020-07-15","close":11413.1523},{"date":"2020-07-16","close":11487.749},{"date":"2020-07-17","close":11562.3428},{"date":"2020-07-20","close":11413.1523},{"date":"2020-07-21","close":11450.4502},{"date":"2020-07-22","close":11450.4502},{"date":"2020-07-23","close":11189.3662},{"date":"2020-07-24","close":11189.3662},{"date":"2020-07-27","close":11301.2578},{"date":"2020-07-28","close":11263.9619},{"date":"2020-07-29","close":11189.3662},{"date":"2020-07-30","close":11413.1523},{"date":"2020-07-31","close":11599.6416},{"date":"2020-08-03","close":11487.749},{"date":"2020-08-04","close":11562.3428},{"date":"2020-08-05","close":11338.5557},{"date":"2020-08-06","close":11338.5557},{"date":"2020-08-07","close":11226.6631},{"date":"2020-08-10","close":11413.1523},{"date":"2020-08-11","close":11450.4502},{"date":"2020-08-12","close":11338.5557},{"date":"2020-08-13","close":11226.6631},{"date":"2020-08-14","close":11226.6631},{"date":"2020-08-18","close":10928.2812},{"date":"2020-08-19","close":11077.4697},{"date":"2020-08-20","close":11077.4697},{"date":"2020-08-21","close":11189.3662},{"date":"2020-08-24","close":11301.2578},{"date":"2020-08-25","close":11450.4502},{"date":"2020-08-26","close":11226.6631},{"date":"2020-08-27","close":11152.0664},{"date":"2020-08-28","close":11226.6631},{"date":"2020-08-31","close":11301.2578},{"date":"2020-09-01","close":11263.9619},{"date":"2020-09-02","close":11338.5557},{"date":"2020-09-03","close":11487.749},{"date":"2020-09-04","close":11413.1523},{"date":"2020-09-07","close":11375.8545},{"date":"2020-09-08","close":11338.5557},{"date":"2020-09-09","close":11301.2578},{"date":"2020-09-10","close":11301.2578},{"date":"2020-09-11","close":11189.3662},{"date":"2020-09-14","close":11226.6631},{"date":"2020-09-15","close":11189.3662},{"date":"2020-09-16","close":11189.3662},{"date":"2020-09-17","close":11152.0664},{"date":"2020-09-18","close":11263.9619},{"date":"2020-09-21","close":11152.0664},{"date":"2020-09-22","close":10853.6826},{"date":"2020-09-23","close":11002.877},{"date":"2020-09-24","close":10667.1953},{"date":"2020-09-25","close":10704.4922},{"date":"2020-09-28","close":10704.4922},{"date":"2020-09-29","close":10779.0889},{"date":"2020-10-05","close":10779.0889},{"date":"2020-10-06","close":10853.6826},{"date":"2020-10-07","close":10853.6826},{"date":"2020-10-08","close":10853.6826},{"date":"2020-10-12","close":10853.6826},{"date":"2020-10-13","close":10890.9795},{"date":"2020-10-14","close":10890.9795},{"date":"2020-10-15","close":10853.6826},{"date":"2020-10-16","close":10629.8965},{"date":"2020-10-19","close":10629.8965},{"date":"2020-10-20","close":10629.8965},{"date":"2020-10-21","close":10667.1953},{"date":"2020-10-22","close":10592.5986},{"date":"2020-10-23","close":10518.0039},{"date":"2020-10-26","close":10518.0039},{"date":"2020-10-27","close":10480.7051},{"date":"2020-10-28","close":10629.8965},{"date":"2020-10-29","close":10331.5166},{"date":"2020-10-30","close":10331.5166},{"date":"2020-11-02","close":10331.5166},{"date":"2020-11-03","close":10406.1084},{"date":"2020-11-04","close":10592.5986},{"date":"2020-11-05","close":10443.4062},{"date":"2020-11-06","close":10853.6826},{"date":"2020-11-09","close":10890.9795},{"date":"2020-11-10","close":10779.0889},{"date":"2020-11-11","close":10667.1953},{"date":"2020-11-12","close":10741.79},{"date":"2020-11-13","close":10704.4922},{"date":"2020-11-16","close":10816.3857},{"date":"2020-11-17","close":10853.6826},{"date":"2020-11-18","close":11077.4697},{"date":"2020-11-19","close":10853.6826},{"date":"2020-11-20","close":10853.6826},{"date":"2020-11-23","close":11002.877},{"date":"2020-11-24","close":10965.5781},{"date":"2020-11-25","close":10816.3857},{"date":"2020-11-26","close":10816.3857},{"date":"2020-11-27","close":10965.5781},{"date":"2020-11-30","close":10965.5781},{"date":"2020-12-01","close":10816.3857},{"date":"2020-12-02","close":10853.6826},{"date":"2020-12-03","close":10890.9795},{"date":"2020-12-04","close":10629.8965},{"date":"2020-12-07","close":10555.3027},{"date":"2020-12-08","close":10741.79},{"date":"2020-12-09","close":10928.2812},{"date":"2020-12-10","close":11263.9619},{"date":"2020-12-11","close":11263.9619},{"date":"2020-12-14","close":11263.9619},{"date":"2020-12-15","close":11077.4697},{"date":"2020-12-16","close":11040.1729},{"date":"2020-12-17","close":11114.7676},{"date":"2020-12-18","close":11040.1729},{"date":"2020-12-21","close":11562.3428},{"date":"2020-12-22","close":11338.5557},{"date":"2020-12-23","close":11189.3662},{"date":"2020-12-24","close":11338.5557},{"date":"2020-12-28","close":11338.5557},{"date":"2020-12-29","close":11338.5566},{"date":"2020-12-30","close":11415.1689},{"date":"2021-01-04","close":11568.3936},{"date":"2021-01-05","close":11530.0879},{"date":"2021-01-06","close":11185.332},{"date":"2021-01-07","close":11185.332},{"date":"2021-01-08","close":11491.7803},{"date":"2021-01-11","close":11261.9443},{"date":"2021-01-12","close":11261.9443},{"date":"2021-01-13","close":11415.1689},{"date":"2021-01-14","close":11606.6982},{"date":"2021-01-15","close":11759.9229},{"date":"2021-01-18","close":11721.6152},{"date":"2021-01-19","close":12219.5938},{"date":"2021-01-20","close":12411.1221},{"date":"2021-01-21","close":12794.1826},{"date":"2021-01-22","close":12947.4053},{"date":"2021-01-25","close":12909.1006},{"date":"2021-01-26","close":12411.1221},{"date":"2021-01-27","close":12526.04},{"date":"2021-01-28","close":12257.8994},{"date":"2021-01-29","close":11989.7588},{"date":"2021-02-01","close":12181.2881},{"date":"2021-02-02","close":12028.0635},{"date":"2021-02-03","close":11913.1465},{"date":"2021-02-04","close":11989.7588},{"date":"2021-02-05","close":12296.2051},{"date":"2021-02-08","close":12028.0635},{"date":"2021-02-09","close":11989.7588},{"date":"2021-02-10","close":11951.4512},{"date":"2021-02-15","close":12028.0635},{"date":"2021-02-16","close":12142.9814},{"date":"2021-02-17","close":12142.9814},{"date":"2021-02-18","close":12296.2051},{"date":"2021-02-19","close":12372.8174},{"date":"2021-02-22","close":12717.5713},{"date":"2021-02-23","close":13253.8545},{"date":"2021-02-24","close":12985.7129},{"date":"2021-02-25","close":13598.6055},{"date":"2021-02-26","close":13407.0781},{"date":"2021-03-02","close":13828.4424},{"date":"2021-03-03","close":13713.5254},{"date":"2021-03-04","close":13866.748},{"date":"2021-03-05","close":13905.0508},{"date":"2021-03-08","close":14134.8916},{"date":"2021-03-09","close":14364.7266},{"date":"2021-03-10","close":14441.3379},{"date":"2021-03-11","close":14288.1143},{"date":"2021-03-12","close":14096.585},{"date":"2021-03-15","close":14096.585},{"date":"2021-03-16","close":14249.8086},{"date":"2021-03-17","close":14211.502},{"date":"2021-03-18","close":14134.8916},{"date":"2021-03-19","close":14403.0303},{"date":"2021-03-22","close":14671.1748},{"date":"2021-03-23","close":15322.376},{"date":"2021-03-24","close":15169.1494},{"date":"2021-03-25","close":14862.7002},{"date":"2021-03-26","close":14862.7002},{"date":"2021-03-29","close":14594.5625},{"date":"2021-03-30","close":14441.3379},{"date":"2021-03-31","close":14211.502},{"date":"2021-04-01","close":14211.502},{"date":"2021-04-02","close":13790.1377},{"date":"2021-04-05","close":13943.3623},{"date":"2021-04-06","close":13790.1377},{"date":"2021-04-07","close":13713.5254},{"date":"2021-04-08","close":13790.1377},{"date":"2021-04-09","close":13905.0508},{"date":"2021-04-12","close":14058.2793},{"date":"2021-04-13","close":14134.8916},{"date":"2021-04-14","close":13905.0508},{"date":"2021-04-15","close":13866.748},{"date":"2021-04-16","close":14096.585},{"date":"2021-04-19","close":14096.585},{"date":"2021-04-20","close":14134.8916},{"date":"2021-04-21","close":13981.665},{"date":"2021-04-22","close":14019.9707},{"date":"2021-04-23","close":14019.9707},{"date":"2021-04-26","close":13981.665},{"date":"2021-04-27","close":13905.0508},{"date":"2021-04-28","close":13866.748},{"date":"2021-04-29","close":14058.2793},{"date":"2021-04-30","close":14019.9707},{"date":"2021-05-03","close":14173.1963},{"date":"2021-05-04","close":14134.8916},{"date":"2021-05-06","close":14479.6426},{"date":"2021-05-07","close":14556.2529},{"date":"2021-05-10","close":14786.0908},{"date":"2021-05-11","close":15015.9268},{"date":"2021-05-12","close":15169.1494},{"date":"2021-05-13","close":15245.7607},{"date":"2021-05-14","close":15360.6807},{"date":"2021-05-17","close":15245.7607},{"date":"2021-05-18","close":15054.2354},{"date":"2021-05-20","close":14786.0908},{"date":"2021-05-21","close":14977.623},{"date":"2021-05-24","close":14709.4766},{"date":"2021-05-25","close":14824.3965},{"date":"2021-05-26","close":14786.0908},{"date":"2021-05-27","close":15169.1494},{"date":"2021-05-28","close":15130.8457},{"date":"2021-05-31","close":15054.2354},{"date":"2021-06-01","close":15015.9268},{"date":"2021-06-02","close":14977.623},{"date":"2021-06-03","close":15015.9268},{"date":"2021-06-04","close":14901.0107},{"date":"2021-06-07","close":15245.7607},{"date":"2021-06-08","close":16050.1865},{"date":"2021-06-09","close":16088.4941},{"date":"2021-06-10","close":16088.4941},{"date":"2021-06-11","close":16586.4688},{"date":"2021-06-14","close":16433.2461},{"date":"2021-06-15","close":16586.4688},{"date":"2021-06-16","close":16778.0},{"date":"2021-06-17","close":16548.1641},{"date":"2021-06-18","close":16433.2461},{"date":"2021-06-21","close":16394.9414},{"date":"2021-06-22","close":16509.8594},{"date":"2021-06-23","close":16739.6934},{"date":"2021-06-24","close":16778.0},{"date":"2021-06-25","close":16854.6074},{"date":"2021-06-28","close":17084.4453},{"date":"2021-06-29","close":17045.6211},{"date":"2021-06-30","close":17123.2754},{"date":"2021-07-01","close":16696.1641},{"date":"2021-07-02","close":16463.1914},{"date":"2021-07-05","close":16346.7119},{"date":"2021-07-06","close":16502.0195},{"date":"2021-07-07","close":16502.0195},{"date":"2021-07-08","close":16269.0518},{"date":"2021-07-09","close":16346.7119},{"date":"2021-07-12","close":16113.7383},{"date":"2021-07-13","close":16036.082},{"date":"2021-07-14","close":16036.082},{"date":"2021-07-15","close":16074.9131},{"date":"2021-07-16","close":15880.7686},{"date":"2021-07-19","close":15764.2842},{"date":"2021-07-20","close":15803.1133},{"date":"2021-07-21","close":15803.1133},{"date":"2021-07-22","close":15764.2842},{"date":"2021-07-23","close":15764.2842},{"date":"2021-07-26","close":15686.6279},{"date":"2021-07-27","close":15803.1133},{"date":"2021-07-28","close":15725.4561},{"date":"2021-07-29","close":15803.1133},{"date":"2021-07-30","close":16074.9131},{"date":"2021-08-02","close":16074.9131},{"date":"2021-08-03","close":15958.4258},{"date":"2021-08-04","close":15880.7686},{"date":"2021-08-05","close":15686.6279},{"date":"2021-08-06","close":15725.4561},{"date":"2021-08-09","close":15686.6279},{"date":"2021-08-10","close":15570.1436},{"date":"2021-08-11","close":15298.3447},{"date":"2021-08-12","close":15181.8623},{"date":"2021-08-13","close":15065.373},{"date":"2021-08-17","close":14754.748},{"date":"2021-08-18","close":14987.7188},{"date":"2021-08-19","close":14133.4971},{"date":"2021-08-20","close":13667.5557},{"date":"2021-08-23","close":13900.5283},{"date":"2021-08-24","close":14211.1523},{"date":"2021-08-25","close":14327.6377},{"date":"2021-08-26","close":14366.4668},{"date":"2021-08-27","close":14405.2959},{"date":"2021-08-30","close":14444.123},{"date":"2021-08-31","close":14444.123},{"date":"2021-09-01","close":14521.7783},{"date":"2021-09-02","close":14521.7783},{"date":"2021-09-03","close":14560.6094},{"date":"2021-09-06","close":14638.2646},{"date":"2021-09-07","close":14638.2646},{"date":"2021-09-08","close":14599.4355},{"date":"2021-09-09","close":14638.2646},{"date":"2021-09-10","close":14599.4355},{"date":"2021-09-13","close":14560.6094},{"date":"2021-09-14","close":14638.2646},{"date":"2021-09-15","close":14638.2646},{"date":"2021-09-16","close":14560.6094},{"date":"2021-09-17","close":14560.6094},{"date":"2021-09-23","close":14288.8115},{"date":"2021-09-24","close":14444.123},{"date":"2021-09-27","close":14444.123},{"date":"2021-09-28","close":14444.123},{"date":"2021-09-29","close":14444.123},{"date":"2021-09-30","close":14638.2646},{"date":"2021-10-01","close":14172.3242},{"date":"2021-10-05","close":14017.0117},{"date":"2021-10-06","close":13784.04},{"date":"2021-10-07","close":13900.5283},{"date":"2021-10-08","close":13822.8711},{"date":"2021-10-12","close":13551.0703},{"date":"2021-10-13","close":13784.04},{"date":"2021-10-14","close":13900.5283},{"date":"2021-10-15","close":13822.8711},{"date":"2021-10-18","close":13784.04},{"date":"2021-10-19","close":13900.5283},{"date":"2021-10-20","close":13900.5283},{"date":"2021-10-21","close":13822.8711},{"date":"2021-10-22","close":14133.4971},{"date":"2021-10-25","close":14288.8115},{"date":"2021-10-26","close":14327.6377},{"date":"2021-10-27","close":14055.8389},{"date":"2021-10-28","close":13900.5283},{"date":"2021-10-29","close":13784.04},{"date":"2021-11-01","close":13861.6973},{"date":"2021-11-02","close":14055.8389},{"date":"2021-11-03","close":14211.1523},{"date":"2021-11-04","close":14172.3242},{"date":"2021-11-05","close":14094.665},{"date":"2021-11-08","close":13978.1846},{"date":"2021-11-09","close":14017.0117},{"date":"2021-11-10","close":13784.04},{"date":"2021-11-11","close":13784.04},{"date":"2021-11-12","close":13784.04},{"date":"2021-11-15","close":13900.5283},{"date":"2021-11-16","close":13822.8711},{"date":"2021-11-17","close":13628.7275},{"date":"2021-11-18","close":13706.3848},{"date":"2021-11-19","close":13667.5557},{"date":"2021-11-22","close":13434.5898},{"date":"2021-11-23","close":13395.7598},{"date":"2021-11-24","close":13589.9004},{"date":"2021-11-25","close":13551.0703},{"date":"2021-11-26","close":13356.9316},{"date":"2021-11-29","close":13162.79},{"date":"2021-11-30","close":13007.4775},{"date":"2021-12-01","close":13007.4775},{"date":"2021-12-02","close":13356.9316},{"date":"2021-12-03","close":13551.0703},{"date":"2021-12-06","close":13667.5557},{"date":"2021-12-07","close":13706.3848},{"date":"2021-12-08","close":13628.7275},{"date":"2021-12-09","close":13822.8711},{"date":"2021-12-10","close":13745.2148},{"date":"2021-12-13","close":13745.2148},{"date":"2021-12-14","close":13745.2148},{"date":"2021-12-15","close":13745.2148},{"date":"2021-12-16","close":13745.2148},{"date":"2021-12-17","close":13706.3848},{"date":"2021-12-20","close":13512.2451},{"date":"2021-12-21","close":13628.7275},{"date":"2021-12-22","close":13512.2451},{"date":"2021-12-23","close":13628.7275},{"date":"2021-12-24","close":13667.5557},{"date":"2021-12-27","close":13628.7275},{"date":"2021-12-28","close":13745.2148},{"date":"2021-12-29","close":13904.1191},{"date":"2021-12-30","close":13983.5693},{"date":"2022-01-03","close":17500.0},{"date":"2022-01-04","close":13864.3906},{"date":"2022-01-05","close":13705.4873},{"date":"2022-01-06","close":13626.0361},{"date":"2022-01-07","close":13705.4873},{"date":"2022-01-10","close":13586.3096},{"date":"2022-01-11","close":13546.585},{"date":"2022-01-12","close":13586.3096},{"date":"2022-01-13","close":13586.3096},{"date":"2022-01-14","close":13546.585},{"date":"2022-01-17","close":13467.1318},{"date":"2022-01-18","close":13427.4033},{"date":"2022-01-19","close":13347.9531},{"date":"2022-01-20","close":13506.8564},{"date":"2022-01-21","close":13268.502},{"date":"2022-01-24","close":12990.4189},{"date":"2022-01-25","close":12473.9795},{"date":"2022-01-26","close":12473.9795},{"date":"2022-01-27","close":12354.8027},{"date":"2022-01-28","close":12632.8848},{"date":"2022-02-03","close":12791.7881},{"date":"2022-02-04","close":12791.7881},{"date":"2022-02-07","close":12831.5137},{"date":"2022-02-08","close":12831.5137},{"date":"2022-02-09","close":12831.5137},{"date":"2022-02-10","close":13149.3242},{"date":"2022-02-11","close":12950.6934},{"date":"2022-02-14","close":12990.4189},{"date":"2022-02-15","close":12791.7881},{"date":"2022-02-16","close":12910.9668},{"date":"2022-02-17","close":12950.6934},{"date":"2022-02-18","close":13030.1455},{"date":"2022-02-21","close":12831.5137},{"date":"2022-02-22","close":12831.5137},{"date":"2022-02-23","close":12712.3369},{"date":"2022-02-24","close":12672.6104},{"date":"2022-02-25","close":12712.3369},{"date":"2022-02-28","close":12712.3369},{"date":"2022-03-02","close":12871.2412},{"date":"2022-03-03","close":13030.1455},{"date":"2022-03-04","close":13030.1455},{"date":"2022-03-07","close":12712.3369},{"date":"2022-03-08","close":12632.8848},{"date":"2022-03-10","close":12632.8848},{"date":"2022-03-11","close":12752.0625},{"date":"2022-03-14","close":12791.7881},{"date":"2022-03-15","close":12791.7881},{"date":"2022-03-16","close":12791.7881},{"date":"2022-03-17","close":12791.7881},{"date":"2022-03-18","close":13030.1455},{"date":"2022-03-21","close":13030.1455},{"date":"2022-03-22","close":13109.5977},{"date":"2022-03-23","close":13149.3242},{"date":"2022-03-24","close":13149.3242},{"date":"2022-03-25","close":13109.5977},{"date":"2022-03-28","close":13149.3242},{"date":"2022-03-29","close":13109.5977},{"date":"2022-03-30","close":13189.0508},{"date":"2022-03-31","close":13228.7764},{"date":"2022-04-01","close":13308.2275},{"date":"2022-04-04","close":13506.8564},{"date":"2022-04-05","close":13506.8564},{"date":"2022-04-06","close":13467.1318},{"date":"2022-04-07","close":13467.1318},{"date":"2022-04-08","close":13506.8564},{"date":"2022-04-11","close":13586.3096},{"date":"2022-04-12","close":13546.585},{"date":"2022-04-13","close":13784.9385},{"date":"2022-04-14","close":13784.9385},{"date":"2022-04-15","close":13983.5693},{"date":"2022-04-18","close":13943.8438},{"date":"2022-04-19","close":13983.5693},{"date":"2022-04-20","close":14102.7461},{"date":"2022-04-21","close":14261.6514},{"date":"2022-04-22","close":14341.1055},{"date":"2022-04-25","close":14380.8281},{"date":"2022-04-26","close":14261.6514},{"date":"2022-04-27","close":14142.4746},{"date":"2022-04-28","close":13904.1191},{"date":"2022-04-29","close":13824.666},{"date":"2022-05-02","close":14102.7461},{"date":"2022-05-03","close":13943.8438},{"date":"2022-05-04","close":13983.5693},{"date":"2022-05-06","close":13784.9385},{"date":"2022-05-09","close":17150.0},{"date":"2022-05-10","close":13387.6797},{"date":"2022-05-11","close":13347.9531},{"date":"2022-05-12","close":13109.5977},{"date":"2022-05-13","close":13546.585},{"date":"2022-05-16","close":13546.585},{"date":"2022-05-17","close":13586.3096},{"date":"2022-05-18","close":13586.3096},{"date":"2022-05-19","close":13069.8701},{"date":"2022-05-20","close":13347.9531},{"date":"2022-05-23","close":13268.502},{"date":"2022-05-24","close":13149.3242},{"date":"2022-05-25","close":12950.6934},{"date":"2022-05-26","close":13030.1455},{"date":"2022-05-27","close":13030.1455},{"date":"2022-05-30","close":13069.8701},{"date":"2022-05-31","close":13268.502},{"date":"2022-06-02","close":13268.502},{"date":"2022-06-03","close":13109.5977},{"date":"2022-06-07","close":13069.8701},{"date":"2022-06-08","close":13149.3242},{"date":"2022-06-09","close":13109.5977},{"date":"2022-06-10","close":13069.8701},{"date":"2022-06-13","close":12831.5137},{"date":"2022-06-14","close":12831.5137},{"date":"2022-06-15","close":12672.6104},{"date":"2022-06-16","close":12672.6104},{"date":"2022-06-17","close":12553.4326},{"date":"2022-06-20","close":12235.623},{"date":"2022-06-21","close":12434.2539},{"date":"2022-06-22","close":12315.0752},{"date":"2022-06-23","close":12553.4326},{"date":"2022-06-24","close":12315.0752},{"date":"2022-06-27","close":12354.8027},{"date":"2022-06-28","close":12513.7061},{"date":"2022-06-29","close":12756.6895},{"date":"2022-06-30","close":12594.7021},{"date":"2022-07-01","close":12513.708},{"date":"2022-07-04","close":12351.7168},{"date":"2022-07-05","close":12635.1982},{"date":"2022-07-06","close":12554.2031},{"date":"2022-07-07","close":12716.1934},{"date":"2022-07-08","close":12513.708},{"date":"2022-07-11","close":12432.7129},{"date":"2022-07-12","close":12392.2129},{"date":"2022-07-13","close":12432.7129},{"date":"2022-07-14","close":12432.7129},{"date":"2022-07-15","close":12392.2129},{"date":"2022-07-18","close":12756.6895},{"date":"2022-07-19","close":12675.6953},{"date":"2022-07-20","close":12594.7021},{"date":"2022-07-21","close":12716.1934},{"date":"2022-07-22","close":12554.2031},{"date":"2022-07-25","close":12594.7021},{"date":"2022-07-26","close":12554.2031},{"date":"2022-07-27","close":12594.7021},{"date":"2022-07-28","close":12675.6953},{"date":"2022-07-29","close":12716.1934},{"date":"2022-08-01","close":12716.1934},{"date":"2022-08-02","close":12635.1982},{"date":"2022-08-03","close":12635.1982},{"date":"2022-08-04","close":12513.708},{"date":"2022-08-05","close":12554.2031},{"date":"2022-08-08","close":12554.2031},{"date":"2022-08-09","close":12392.2129},{"date":"2022-08-10","close":12594.7021},{"date":"2022-08-11","close":12716.1934},{"date":"2022-08-12","close":12756.6895},{"date":"2022-08-16","close":12716.1934},{"date":"2022-08-17","close":12716.1934},{"date":"2022-08-18","close":12756.6895},{"date":"2022-08-19","close":12918.6797},{"date":"2022-08-22","close":12716.1934},{"date":"2022-08-23","close":12513.708},{"date":"2022-08-24","close":12837.6846},{"date":"2022-08-25","close":12797.1885},{"date":"2022-08-26","close":12918.6797},{"date":"2022-08-29","close":12635.1982},{"date":"2022-08-30","close":12756.6895},{"date":"2022-08-31","close":12837.6846},{"date":"2022-09-01","close":12635.1982},{"date":"2022-09-02","close":12675.6953},{"date":"2022-09-05","close":12837.6846},{"date":"2022-09-06","close":12918.6797},{"date":"2022-09-07","close":12837.6846},{"date":"2022-09-08","close":12918.6797},{"date":"2022-09-13","close":12959.1777},{"date":"2022-09-14","close":12878.1836},{"date":"2022-09-15","close":12918.6797},{"date":"2022-09-16","close":12878.1836},{"date":"2022-09-19","close":12797.1885},{"date":"2022-09-20","close":12918.6797},{"date":"2022-09-21","close":12878.1836},{"date":"2022-09-22","close":12837.6846},{"date":"2022-09-23","close":12675.6953},{"date":"2022-09-26","close":12149.2295},{"date":"2022-09-27","close":11825.249},{"date":"2022-09-28","close":11460.7734},{"date":"2022-09-29","close":11622.7627},{"date":"2022-09-30","close":11582.2656},{"date":"2022-10-04","close":11825.249},{"date":"2022-10-05","close":11744.2539},{"date":"2022-10-06","close":11784.752},{"date":"2022-10-07","close":11622.7627},{"date":"2022-10-11","close":11339.2812},{"date":"2022-10-12","close":11298.7822},{"date":"2022-10-13","close":10893.8086},{"date":"2022-10-14","close":11258.2852},{"date":"2022-10-17","close":11217.79},{"date":"2022-10-18","close":11258.2852},{"date":"2022-10-19","close":11258.2852},{"date":"2022-10-20","close":11177.292},{"date":"2022-10-21","close":11339.2812},{"date":"2022-10-24","close":11420.2764},{"date":"2022-10-25","close":11460.7734},{"date":"2022-10-26","close":11177.292},{"date":"2022-10-27","close":11379.7783},{"date":"2022-10-28","close":11460.7734},{"date":"2022-10-31","close":11582.2656},{"date":"2022-11-01","close":11744.2539},{"date":"2022-11-02","close":11825.249},{"date":"2022-11-03","close":11784.752},{"date":"2022-11-04","close":11784.752},{"date":"2022-11-07","close":11663.2588},{"date":"2022-11-08","close":11541.7686},{"date":"2022-11-09","close":11622.7627},{"date":"2022-11-10","close":11622.7627},{"date":"2022-11-11","close":11784.752},{"date":"2022-11-14","close":11784.752},{"date":"2022-11-15","close":11865.748},{"date":"2022-11-16","close":12027.7363},{"date":"2022-11-17","close":11946.7422},{"date":"2022-11-18","close":11906.2451},{"date":"2022-11-21","close":12027.7363},{"date":"2022-11-22","close":11987.2393},{"date":"2022-11-23","close":12392.2129},{"date":"2022-11-24","close":12554.2031},{"date":"2022-11-25","close":12513.708},{"date":"2022-11-28","close":12716.1934},{"date":"2022-11-29","close":12797.1885},{"date":"2022-11-30","close":12837.6846},{"date":"2022-12-01","close":13242.6602},{"date":"2022-12-02","close":13485.6445},{"date":"2022-12-05","close":13566.6396},{"date":"2022-12-06","close":13121.167},{"date":"2022-12-07","close":13283.1572},{"date":"2022-12-08","close":12959.1777},{"date":"2022-12-09","close":13202.1631},{"date":"2022-12-12","close":13202.1631},{"date":"2022-12-13","close":13283.1572},{"date":"2022-12-14","close":13445.1494},{"date":"2022-12-15","close":13445.1494},{"date":"2022-12-16","close":13364.1523},{"date":"2022-12-19","close":13283.1572},{"date":"2022-12-20","close":13080.6699},{"date":"2022-12-21","close":13202.1631},{"date":"2022-12-22","close":13323.6543},{"date":"2022-12-23","close":13121.167},{"date":"2022-12-26","close":13283.1572},{"date":"2022-12-27","close":13404.6504},{"date":"2022-12-28","close":13280.1484},{"date":"2022-12-29","close":13031.1465},{"date":"2023-01-02","close":12906.6455},{"date":"2023-01-03","close":12906.6455},{"date":"2023-01-04","close":12948.1445},{"date":"2023-01-05","close":12740.6436},{"date":"2023-01-06","close":12740.6436},{"date":"2023-01-09","close":12948.1445},{"date":"2023-01-10","close":13197.1475},{"date":"2023-01-11","close":13363.1484},{"date":"2023-01-12","close":13321.6484},{"date":"2023-01-13","close":13363.1484},{"date":"2023-01-16","close":13321.6484},{"date":"2023-01-17","close":13072.6455},{"date":"2023-01-18","close":13031.1465},{"date":"2023-01-19","close":13197.1475},{"date":"2023-01-20","close":13238.6475},{"date":"2023-01-25","close":13238.6475},{"date":"2023-01-26","close":13280.1484},{"date":"2023-01-27","close":13246.9482},{"date":"2023-01-30","close":13396.3506},{"date":"2023-01-31","close":13396.3506},{"date":"2023-02-01","close":13363.1484},{"date":"2023-02-02","close":13363.1484},{"date":"2023-02-03","close":13321.6484},{"date":"2023-02-06","close":13396.3506},{"date":"2023-02-07","close":13379.75},{"date":"2023-02-08","close":13437.8516},{"date":"2023-02-09","close":13404.6494},{"date":"2023-02-10","close":13313.3496},{"date":"2023-02-13","close":13222.0479},{"date":"2023-02-14","close":13222.0479},{"date":"2023-02-15","close":13031.1465},{"date":"2023-02-16","close":13014.5449},{"date":"2023-02-17","close":13122.4482},{"date":"2023-02-20","close":13180.5479},{"date":"2023-02-21","close":13479.3506},{"date":"2023-02-22","close":13313.3496},{"date":"2023-02-23","close":13321.6484},{"date":"2023-02-24","close":13155.6465},{"date":"2023-02-27","close":13006.2432},{"date":"2023-02-28","close":13039.4463},{"date":"2023-03-02","close":13321.6484},{"date":"2023-03-03","close":13296.749},{"date":"2023-03-06","close":13404.6494},{"date":"2023-03-07","close":13537.4512},{"date":"2023-03-08","close":13653.6523},{"date":"2023-03-09","close":13554.0527},{"date":"2023-03-10","close":13412.9492},{"date":"2023-03-13","close":13329.9502},{"date":"2023-03-14","close":13014.5449},{"date":"2023-03-15","close":13346.5498},{"date":"2023-03-16","close":13097.5479},{"date":"2023-03-17","close":12956.4453},{"date":"2023-03-20","close":13006.2432},{"date":"2023-03-21","close":12881.7441},{"date":"2023-03-22","close":12840.2441},{"date":"2023-03-23","close":12782.1436},{"date":"2023-03-24","close":12682.542},{"date":"2023-03-27","close":12798.7432},{"date":"2023-03-28","close":12823.6445},{"date":"2023-03-29","close":12757.2422},{"date":"2023-03-30","close":12865.1436},{"date":"2023-03-31","close":12856.8438},{"date":"2023-04-03","close":12840.2441},{"date":"2023-04-04","close":12923.2432},{"date":"2023-04-05","close":12865.1436},{"date":"2023-04-06","close":12948.1445},{"date":"2023-04-07","close":12773.8428},{"date":"2023-04-10","close":12582.9404},{"date":"2023-04-11","close":12665.9414},{"date":"2023-04-12","close":12732.3408},{"date":"2023-04-13","close":12649.3418},{"date":"2023-04-14","close":12699.1406},{"date":"2023-04-17","close":12782.1436},{"date":"2023-04-18","close":12641.04},{"date":"2023-04-19","close":12765.5439},{"date":"2023-04-20","close":12914.9453},{"date":"2023-04-21","close":12973.0459},{"date":"2023-04-24","close":12989.6445},{"date":"2023-04-25","close":12989.6445},{"date":"2023-04-26","close":12815.3438},{"date":"2023-04-27","close":13047.7451},{"date":"2023-04-28","close":12973.0459},{"date":"2023-05-02","close":12989.6445},{"date":"2023-05-03","close":13205.4482},{"date":"2023-05-04","close":13379.75},{"date":"2023-05-08","close":13462.751},{"date":"2023-05-09","close":13288.4492},{"date":"2023-05-10","close":13271.8486},{"date":"2023-05-11","close":13446.1504},{"date":"2023-05-12","close":13479.3506},{"date":"2023-05-15","close":13354.8486},{"date":"2023-05-16","close":13471.0508},{"date":"2023-05-17","close":13670.2529},{"date":"2023-05-18","close":14226.3594},{"date":"2023-05-19","close":14143.3594},{"date":"2023-05-22","close":14143.3594},{"date":"2023-05-23","close":13919.2549},{"date":"2023-05-24","close":13769.8525},{"date":"2023-05-25","close":13695.1533},{"date":"2023-05-26","close":13520.8516},{"date":"2023-05-30","close":13587.252},{"date":"2023-05-31","close":13487.6514},{"date":"2023-06-01","close":13554.0527},{"date":"2023-06-02","close":13645.3535},{"date":"2023-06-05","close":13869.4561},{"date":"2023-06-07","close":13794.7549},{"date":"2023-06-08","close":13852.8555},{"date":"2023-06-09","close":13861.1562},{"date":"2023-06-12","close":13786.4561},{"date":"2023-06-13","close":13753.2529},{"date":"2023-06-14","close":13869.4561},{"date":"2023-06-15","close":13827.9561},{"date":"2023-06-16","close":13811.3545},{"date":"2023-06-19","close":14126.7598},{"date":"2023-06-20","close":14052.0566},{"date":"2023-06-21","close":13910.9541},{"date":"2023-06-22","close":13852.8555},{"date":"2023-06-23","close":13852.8555},{"date":"2023-06-26","close":13852.8555},{"date":"2023-06-27","close":13852.8555},{"date":"2023-06-28","close":13869.4561},{"date":"2023-06-29","close":14030.042},{"date":"2023-06-30","close":14004.6836},{"date":"2023-07-03","close":13987.7822},{"date":"2023-07-04","close":13886.3584},{"date":"2023-07-05","close":13844.0996},{"date":"2023-07-06","close":13607.4482},{"date":"2023-07-07","close":13903.2637},{"date":"2023-07-10","close":13522.9307},{"date":"2023-07-11","close":13446.8643},{"date":"2023-07-12","close":13590.5449},{"date":"2023-07-13","close":13506.0264},{"date":"2023-07-14","close":13506.0264},{"date":"2023-07-17","close":13497.5752},{"date":"2023-07-18","close":13370.7979},{"date":"2023-07-19","close":13210.2129},{"date":"2023-07-20","close":13201.7607},{"date":"2023-07-21","close":13100.3389},{"date":"2023-07-24","close":12855.2363},{"date":"2023-07-25","close":12838.3311},{"date":"2023-07-26","close":12550.9697},{"date":"2023-07-27","close":13058.0791},{"date":"2023-07-28","close":13108.791},{"date":"2023-07-31","close":13370.7979},{"date":"2023-08-01","close":13438.4102},{"date":"2023-08-02","close":13455.3164},{"date":"2023-08-03","close":13404.6045},{"date":"2023-08-04","close":13404.6045},{"date":"2023-08-07","close":13413.0566},{"date":"2023-08-08","close":13438.4102},{"date":"2023-08-09","close":13413.0566},{"date":"2023-08-10","close":13522.9307},{"date":"2023-08-11","close":13691.9668},{"date":"2023-08-14","close":13683.5166},{"date":"2023-08-16","close":13396.1514},{"date":"2023-08-17","close":13446.8643},{"date":"2023-08-18","close":13438.4102},{"date":"2023-08-21","close":13548.2852},{"date":"2023-08-22","close":13539.835},{"date":"2023-08-23","close":13548.2852},{"date":"2023-08-24","close":13598.9971},{"date":"2023-08-25","close":13590.5449},{"date":"2023-08-28","close":13683.5166},{"date":"2023-08-29","close":13539.835},{"date":"2023-08-30","close":13522.9307},{"date":"2023-08-31","close":13514.4775},{"date":"2023-09-01","close":13320.0869},{"date":"2023-09-04","close":13336.9902},{"date":"2023-09-05","close":12990.4639},{"date":"2023-09-06","close":12990.4639},{"date":"2023-09-07","close":12745.3633},{"date":"2023-09-08","close":12821.4297},{"date":"2023-09-11","close":12914.3984},{"date":"2023-09-12","close":12931.3027},{"date":"2023-09-13","close":12990.4639},{"date":"2023-09-14","close":13041.1768},{"date":"2023-09-15","close":13125.6953},{"date":"2023-09-18","close":13142.5977},{"date":"2023-09-19","close":13091.8857},{"date":"2023-09-20","close":13074.9844},{"date":"2023-09-21","close":12787.6211},{"date":"2023-09-22","close":12677.7461},{"date":"2023-09-25","close":12677.7461},{"date":"2023-09-26","close":12720.0059},{"date":"2023-09-27","close":12838.3311},{"date":"2023-10-04","close":12677.7461},{"date":"2023-10-05","close":12762.2656},{"date":"2023-10-06","close":12762.2656},{"date":"2023-10-10","close":12829.8789},{"date":"2023-10-11","close":12880.5918},{"date":"2023-10-12","close":12922.8506},{"date":"2023-10-13","close":12939.7539},{"date":"2023-10-16","close":12880.5918},{"date":"2023-10-17","close":13539.835},{"date":"2023-10-18","close":13303.1826},{"date":"2023-10-19","close":13311.6338},{"date":"2023-10-20","close":12998.917},{"date":"2023-10-23","close":12863.6875},{"date":"2023-10-24","close":13024.2725},{"date":"2023-10-25","close":13142.5977},{"date":"2023-10-26","close":13049.627},{"date":"2023-10-27","close":13142.5977},{"date":"2023-10-30","close":13387.7021},{"date":"2023-10-31","close":13522.9307},{"date":"2023-11-01","close":13480.6709},{"date":"2023-11-02","close":13522.9307},{"date":"2023-11-03","close":13691.9668},{"date":"2023-11-06","close":13734.2256},{"date":"2023-11-07","close":13801.8408},{"date":"2023-11-08","close":13801.8408},{"date":"2023-11-09","close":13937.0703},{"date":"2023-11-10","close":13996.2324},{"date":"2023-11-13","close":14089.2031},{"date":"2023-11-14","close":14139.9131},{"date":"2023-11-15","close":14342.7578},{"date":"2023-11-16","close":14393.4678},{"date":"2023-11-17","close":14418.8242},{"date":"2023-11-20","close":14545.6025},{"date":"2023-11-21","close":14680.8311},{"date":"2023-11-22","close":14621.6699},{"date":"2023-11-23","close":14410.373},{"date":"2023-11-24","close":14452.6318},{"date":"2023-11-27","close":14621.6699},{"date":"2023-11-28","close":14604.7637},{"date":"2023-11-29","close":14477.9883},{"date":"2023-11-30","close":14461.084},{"date":"2023-12-01","close":14528.6973},{"date":"2023-12-04","close":14562.5049},{"date":"2023-12-05","close":14925.9336},{"date":"2023-12-06","close":15027.3564},{"date":"2023-12-07","close":15416.1416},{"date":"2023-12-08","close":15120.3232},{"date":"2023-12-11","close":15247.1045},{"date":"2023-12-12","close":14748.4443},{"date":"2023-12-13","close":14790.7041},{"date":"2023-12-14","close":14875.2246},{"date":"2023-12-15","close":14773.8008},{"date":"2023-12-18","close":14613.2148},{"date":"2023-12-19","close":14866.7705},{"date":"2023-12-20","close":14816.0625},{"date":"2023-12-21","close":14579.4102},{"date":"2023-12-22","close":14461.084},{"date":"2023-12-26","close":14418.8242},{"date":"2023-12-27","close":14854.1748},{"date":"2023-12-28","close":15054.4355},{"date":"2024-01-02","close":15019.6094},{"date":"2024-01-03","close":14740.9834},{"date":"2024-01-04","close":14828.0537},{"date":"2024-01-05","close":15089.2637},{"date":"2024-01-08","close":14958.6592},{"date":"2024-01-09","close":15063.1445},{"date":"2024-01-10","close":15089.2637},{"date":"2024-01-11","close":14976.0742},{"date":"2024-01-12","close":15037.0234},{"date":"2024-01-15","close":15185.043},{"date":"2024-01-16","close":15080.5557},{"date":"2024-01-17","close":15063.1445},{"date":"2024-01-18","close":15071.8525},{"date":"2024-01-19","close":15350.4756},{"date":"2024-01-22","close":15237.2832},{"date":"2024-01-23","close":15672.6367},{"date":"2024-01-24","close":15742.292},{"date":"2024-01-25","close":15672.6367},{"date":"2024-01-26","close":15916.4316},{"date":"2024-01-29","close":16595.5801},{"date":"2024-01-30","close":16612.9941},{"date":"2024-01-31","close":16804.5488},{"date":"2024-02-01","close":17501.1094},{"date":"2024-02-02","close":17675.248},{"date":"2024-02-05","close":17718.7852},{"date":"2024-02-06","close":17335.6777},{"date":"2024-02-07","close":17979.9922},{"date":"2024-02-08","close":17892.9238},{"date":"2024-02-13","close":18067.0645},{"date":"2024-02-14","close":19155.4414},{"date":"2024-02-15","close":18458.8789},{"date":"2024-02-16","close":17892.9238},{"date":"2024-02-19","close":18894.2305},{"date":"2024-02-20","close":18415.3457},{"date":"2024-02-21","close":18023.5293},{"date":"2024-02-22","close":18241.207},{"date":"2024-02-23","close":18633.0195},{"date":"2024-02-26","close":17979.9922},{"date":"2024-02-27","close":18241.207},{"date":"2024-02-28","close":18589.4883},{"date":"2024-02-29","close":18720.0898},{"date":"2024-03-04","close":20200.2832},{"date":"2024-03-05","close":20722.707},{"date":"2024-03-06","close":20809.7793},{"date":"2024-03-07","close":20417.9609},{"date":"2024-03-08","close":20243.8203},{"date":"2024-03-11","close":19503.7207},{"date":"2024-03-12","close":18720.0898},{"date":"2024-03-13","close":18633.0195},{"date":"2024-03-14","close":18284.7422},{"date":"2024-03-15","close":18589.4883},{"date":"2024-03-18","close":18633.0195},{"date":"2024-03-19","close":18458.8789},{"date":"2024-03-20","close":17805.8535},{"date":"2024-03-21","close":17892.9238},{"date":"2024-03-22","close":18502.416},{"date":"2024-03-25","close":19590.791},{"date":"2024-03-26","close":18981.3008},{"date":"2024-03-27","close":19198.9785},{"date":"2024-03-28","close":19373.1211},{"date":"2024-03-29","close":20417.9609},{"date":"2024-04-01","close":20330.8906},{"date":"2024-04-02","close":19808.4688},{"date":"2024-04-03","close":19721.3984},{"date":"2024-04-04","close":19808.4688},{"date":"2024-04-05","close":20766.2422},{"date":"2024-04-08","close":20809.7793},{"date":"2024-04-09","close":21158.0566},{"date":"2024-04-11","close":21245.127},{"date":"2024-04-12","close":20722.707},{"date":"2024-04-15","close":20679.1719},{"date":"2024-04-16","close":19721.3984},{"date":"2024-04-17","close":19677.8633},{"date":"2024-04-18","close":19852.0059},{"date":"2024-04-19","close":19677.8633},{"date":"2024-04-22","close":19590.791},{"date":"2024-04-23","close":19721.3984},{"date":"2024-04-24","close":19982.6074},{"date":"2024-04-25","close":20026.1445},{"date":"2024-04-26","close":19808.4688},{"date":"2024-04-29","close":19721.3984},{"date":"2024-04-30","close":19677.8633},{"date":"2024-05-02","close":19721.3984},{"date":"2024-05-03","close":19764.9336},{"date":"2024-05-07","close":19982.6074},{"date":"2024-05-08","close":21375.7344},{"date":"2024-05-09","close":21898.1523},{"date":"2024-05-10","close":21288.6641},{"date":"2024-05-13","close":22072.293},{"date":"2024-05-14","close":21027.4492},{"date":"2024-05-16","close":21158.0566},{"date":"2024-05-17","close":20809.7793},{"date":"2024-05-20","close":20548.5664},{"date":"2024-05-21","close":20766.2422},{"date":"2024-05-22","close":20635.6367},{"date":"2024-05-23","close":20809.7793},{"date":"2024-05-24","close":20505.0293},{"date":"2024-05-27","close":20069.6797},{"date":"2024-05-28","close":20069.6797},{"date":"2024-05-29","close":19068.3711},{"date":"2024-05-30","close":18545.9492},{"date":"2024-05-31","close":19155.4414},{"date":"2024-06-03","close":19286.0508},{"date":"2024-06-04","close":18850.6973},{"date":"2024-06-05","close":18720.0898},{"date":"2024-06-07","close":18633.0195},{"date":"2024-06-10","close":18545.9492},{"date":"2024-06-11","close":18807.1621},{"date":"2024-06-12","close":18371.8105},{"date":"2024-06-13","close":18458.8789},{"date":"2024-06-14","close":19416.6523},{"date":"2024-06-17","close":18720.0898},{"date":"2024-06-18","close":18720.0898},{"date":"2024-06-19","close":18458.8789},{"date":"2024-06-20","close":18633.0195},{"date":"2024-06-21","close":18458.8789},{"date":"2024-06-24","close":18415.3457},{"date":"2024-06-25","close":18458.8789},{"date":"2024-06-26","close":18720.0898},{"date":"2024-06-27","close":18764.2441},{"date":"2024-06-28","close":18985.0},{"date":"2024-07-01","close":18411.0352},{"date":"2024-07-02","close":18057.8242},{"date":"2024-07-03","close":18057.8242},{"date":"2024-07-04","close":18543.4883},{"date":"2024-07-05","close":18985.0},{"date":"2024-07-08","close":18852.5469},{"date":"2024-07-09","close":19514.8145},{"date":"2024-07-10","close":19205.7539},{"date":"2024-07-11","close":18940.8477},{"date":"2024-07-12","close":19249.9062},{"date":"2024-07-15","close":19558.9648},{"date":"2024-07-16","close":19029.1523},{"date":"2024-07-17","close":19073.3008},{"date":"2024-07-18","close":19426.5098},{"date":"2024-07-19","close":19249.9062},{"date":"2024-07-22","close":19161.6035},{"date":"2024-07-23","close":19029.1523},{"date":"2024-07-24","close":19029.1523},{"date":"2024-07-25","close":18720.0898},{"date":"2024-07-26","close":19205.7539},{"date":"2024-07-29","close":20044.627},{"date":"2024-07-30","close":19735.5703},{"date":"2024-07-31","close":20662.7441},{"date":"2024-08-01","close":20751.0469},{"date":"2024-08-02","close":20000.4766},{"date":"2024-08-05","close":18587.6387},{"date":"2024-08-06","close":19073.3008},{"date":"2024-08-07","close":19294.0566},{"date":"2024-08-08","close":19691.416},{"date":"2024-08-09","close":19558.9648},{"date":"2024-08-12","close":19338.207},{"date":"2024-08-13","close":19161.6035},{"date":"2024-08-14","close":19470.6641},{"date":"2024-08-16","close":19647.2676},{"date":"2024-08-19","close":19647.2676},{"date":"2024-08-20","close":19912.1719},{"date":"2024-08-21","close":20309.5332},{"date":"2024-08-22","close":19868.0234},{"date":"2024-08-23","close":19868.0234},{"date":"2024-08-26","close":19868.0234},{"date":"2024-08-27","close":19912.1719},{"date":"2024-08-28","close":19956.3242},{"date":"2024-08-29","close":20044.627},{"date":"2024-08-30","close":19868.0234},{"date":"2024-09-02","close":19249.9062},{"date":"2024-09-03","close":19735.5703},{"date":"2024-09-04","close":19426.5098},{"date":"2024-09-05","close":19205.7539},{"date":"2024-09-06","close":19338.207},{"date":"2024-09-09","close":19823.8691},{"date":"2024-09-10","close":19426.5098},{"date":"2024-09-11","close":19514.8145},{"date":"2024-09-12","close":19514.8145},{"date":"2024-09-13","close":19603.1172},{"date":"2024-09-19","close":19382.3613},{"date":"2024-09-20","close":19691.416},{"date":"2024-09-23","close":20397.8359},{"date":"2024-09-24","close":20088.7793},{"date":"2024-09-25","close":19823.8691},{"date":"2024-09-26","close":20000.4766},{"date":"2024-09-27","close":20177.0801},{"date":"2024-09-30","close":19735.5703},{"date":"2024-10-02","close":19558.9648},{"date":"2024-10-04","close":19779.7188},{"date":"2024-10-07","close":19779.7188},{"date":"2024-10-08","close":20265.3809},{"date":"2024-10-10","close":20309.5332},{"date":"2024-10-11","close":20309.5332},{"date":"2024-10-14","close":20044.627},{"date":"2024-10-15","close":20088.7793},{"date":"2024-10-16","close":20044.627},{"date":"2024-10-17","close":20132.9297},{"date":"2024-10-18","close":20309.5332},{"date":"2024-10-21","close":20486.1387},{"date":"2024-10-22","close":20751.0469},{"date":"2024-10-23","close":20441.9863},{"date":"2024-10-24","close":19912.1719},{"date":"2024-10-25","close":20000.4766},{"date":"2024-10-28","close":19603.1172},{"date":"2024-10-29","close":19779.7188},{"date":"2024-10-30","close":20088.7793},{"date":"2024-10-31","close":20088.7793},{"date":"2024-11-01","close":20044.627},{"date":"2024-11-04","close":20000.4766},{"date":"2024-11-05","close":19868.0234},{"date":"2024-11-06","close":20265.3809},{"date":"2024-11-07","close":20265.3809},{"date":"2024-11-08","close":20486.1387},{"date":"2024-11-11","close":20441.9863},{"date":"2024-11-12","close":19647.2676},{"date":"2024-11-13","close":19294.0566},{"date":"2024-11-14","close":19117.4551},{"date":"2024-11-15","close":19338.207},{"date":"2024-11-18","close":19514.8145},{"date":"2024-11-19","close":19558.9648},{"date":"2024-11-20","close":19823.8691},{"date":"2024-11-21","close":19823.8691},{"date":"2024-11-22","close":20044.627},{"date":"2024-11-25","close":19912.1719},{"date":"2024-11-26","close":19912.1719},{"date":"2024-11-27","close":19823.8691},{"date":"2024-11-28","close":20221.2324},{"date":"2024-11-29","close":20177.0801},{"date":"2024-12-02","close":19956.3242},{"date":"2024-12-03","close":20309.5332},{"date":"2024-12-04","close":19647.2676},{"date":"2024-12-05","close":19205.7539},{"date":"2024-12-06","close":18896.6973},{"date":"2024-12-09","close":18808.3945},{"date":"2024-12-10","close":19117.4551},{"date":"2024-12-11","close":19779.7188},{"date":"2024-12-12","close":19912.1719},{"date":"2024-12-13","close":19956.3242},{"date":"2024-12-16","close":20000.4766},{"date":"2024-12-17","close":20088.7793},{"date":"2024-12-18","close":20265.3809},{"date":"2024-12-19","close":20221.2324},{"date":"2024-12-20","close":20088.7793},{"date":"2024-12-23","close":21148.4082},{"date":"2024-12-24","close":21148.4082},{"date":"2024-12-26","close":21060.1035},{"date":"2024-12-27","close":21340.2812},{"date":"2024-12-30","close":21013.4062},{"date":"2025-01-02","close":21013.4062},{"date":"2025-01-03","close":20686.5332},{"date":"2025-01-06","close":21200.1934},{"date":"2025-01-07","close":21153.4961},{"date":"2025-01-08","close":20826.6191},{"date":"2025-01-09","close":20546.4414},{"date":"2025-01-10","close":20406.3535},{"date":"2025-01-13","close":20172.8711},{"date":"2025-01-14","close":20546.4414},{"date":"2025-01-15","close":20733.2285},{"date":"2025-01-16","close":21573.7637},{"date":"2025-01-17","close":21200.1934},{"date":"2025-01-20","close":21153.4961},{"date":"2025-01-21","close":21947.3379},{"date":"2025-01-22","close":21620.459},{"date":"2025-01-23","close":21246.8887},{"date":"2025-01-24","close":22741.1777},{"date":"2025-01-31","close":24095.375},{"date":"2025-02-03","close":24655.7324},{"date":"2025-02-04","close":24562.3379},{"date":"2025-02-05","close":24749.125},{"date":"2025-02-06","close":26803.7676},{"date":"2025-02-07","close":26523.5898},{"date":"2025-02-10","close":26430.1973},{"date":"2025-02-11","close":26476.8926},{"date":"2025-02-12","close":27270.7305},{"date":"2025-02-13","close":26897.1602},{"date":"2025-02-14","close":26616.9824},{"date":"2025-02-17","close":26897.1602},{"date":"2025-02-18","close":27877.7891},{"date":"2025-02-19","close":28251.3574},{"date":"2025-02-20","close":28251.3574},{"date":"2025-02-21","close":29325.377},{"date":"2025-02-24","close":28718.3242},{"date":"2025-02-25","close":29418.7676},{"date":"2025-02-26","close":31146.5391},{"date":"2025-02-27","close":30586.1797},{"date":"2025-02-28","close":29932.4297},{"date":"2025-03-04","close":30072.5195},{"date":"2025-03-05","close":30306.002},{"date":"2025-03-06","close":29138.5898},{"date":"2025-03-07","close":29091.8945},{"date":"2025-03-10","close":29372.0723},{"date":"2025-03-11","close":28998.502},{"date":"2025-03-12","close":28064.5723},{"date":"2025-03-13","close":29278.6816},{"date":"2025-03-14","close":29885.7344},{"date":"2025-03-17","close":29979.125},{"date":"2025-03-18","close":29979.125},{"date":"2025-03-19","close":30165.9121},{"date":"2025-03-20","close":29698.9473},{"date":"2025-03-21","close":30025.8242},{"date":"2025-03-24","close":31053.1465},{"date":"2025-03-25","close":32640.8223},{"date":"2025-03-26","close":31380.0215},{"date":"2025-03-27","close":31333.3262},{"date":"2025-03-28","close":30432.6699},{"date":"2025-03-31","close":30195.6543},{"date":"2025-04-01","close":31428.1328},{"date":"2025-04-02","close":31854.7559},{"date":"2025-04-03","close":31522.9355},{"date":"2025-04-04","close":30148.252},{"date":"2025-04-07","close":28252.1348},{"date":"2025-04-08","close":27825.5098},{"date":"2025-04-09","close":28109.9238},{"date":"2025-04-10","close":29769.0293},{"date":"2025-04-11","close":29769.0293},{"date":"2025-04-14","close":30100.8496},{"date":"2025-04-15","close":30337.8633},{"date":"2025-04-16","close":29816.4316},{"date":"2025-04-17","close":29769.0293},{"date":"2025-04-18","close":30148.252},{"date":"2025-04-21","close":29484.6113},{"date":"2025-04-22","close":30290.4609},{"date":"2025-04-23","close":30622.2812},{"date":"2025-04-24","close":31759.9492},{"date":"2025-04-25","close":31238.5176},{"date":"2025-04-28","close":31475.5312},{"date":"2025-04-29","close":31191.1152},{"date":"2025-04-30","close":31428.1328},{"date":"2025-05-02","close":31238.5176},{"date":"2025-05-07","close":32091.7715},{"date":"2025-05-08","close":32708.0098},{"date":"2025-05-09","close":32565.8008},{"date":"2025-05-12","close":33845.6797},{"date":"2025-05-13","close":34604.125},{"date":"2025-05-14","close":35552.1797},{"date":"2025-05-15","close":35457.3828},{"date":"2025-05-16","close":37353.4961},{"date":"2025-05-19","close":36832.0625},{"date":"2025-05-20","close":38017.1367},{"date":"2025-05-21","close":39960.6523},{"date":"2025-05-22","close":39439.2188},{"date":"2025-05-23","close":40908.7148},{"date":"2025-05-26","close":41714.5625},{"date":"2025-05-27","close":43800.293},{"date":"2025-05-28","close":44274.3164},{"date":"2025-05-29","close":48161.3555},{"date":"2025-05-30","close":49299.0273},{"date":"2025-06-02","close":50152.2812},{"date":"2025-06-04","close":54513.3516},{"date":"2025-06-05","close":54418.543},{"date":"2025-06-09","close":54892.5742},{"date":"2025-06-10","close":53660.0977},{"date":"2025-06-11","close":52143.2031},{"date":"2025-06-12","close":52712.0352},{"date":"2025-06-13","close":51574.3672},{"date":"2025-06-16","close":53660.0977},{"date":"2025-06-17","close":51574.3672},{"date":"2025-06-18","close":51005.5352},{"date":"2025-06-19","close":49962.668},{"date":"2025-06-20","close":50436.6953},{"date":"2025-06-23","close":51858.7891},{"date":"2025-06-24","close":51195.1445},{"date":"2025-06-25","close":54797.7695},{"date":"2025-06-26","close":52901.6484},{"date":"2025-06-27","close":53191.2578},{"date":"2025-06-30","close":55990.7969},{"date":"2025-07-01","close":57921.5156},{"date":"2025-07-02","close":55797.7266},{"date":"2025-07-03","close":53191.2578},{"date":"2025-07-04","close":50198.6445},{"date":"2025-07-07","close":50584.793},{"date":"2025-07-08","close":52805.1133},{"date":"2025-07-09","close":56763.0859},{"date":"2025-07-10","close":58404.1914},{"date":"2025-07-11","close":56666.5508},{"date":"2025-07-14","close":57608.9492},{"date":"2025-07-15","close":57894.1445},{"date":"2025-07-16","close":58179.3359},{"date":"2025-07-17","close":55992.8594},{"date":"2025-07-18","close":54757.0195},{"date":"2025-07-21","close":53711.3125},{"date":"2025-07-22","close":53426.1211},{"date":"2025-07-23","close":52760.6719},{"date":"2025-07-24","close":55137.2812},{"date":"2025-07-25","close":54757.0234},{"date":"2025-07-28","close":52855.7383},{"date":"2025-07-29","close":54566.8945},{"date":"2025-07-30","close":54852.082},{"date":"2025-07-31","close":53140.9297},{"date":"2025-08-01","close":51714.9688},{"date":"2025-08-04","close":52570.543},{"date":"2025-08-05","close":53616.25},{"date":"2025-08-06","close":53140.9297},{"date":"2025-08-07","close":51144.582},{"date":"2025-08-08","close":48482.7812},{"date":"2025-08-11","close":48197.5898},{"date":"2025-08-12","close":49623.5547},{"date":"2025-08-13","close":51810.0312},{"date":"2025-08-14","close":51905.0977},{"date":"2025-08-18","close":52570.543},{"date":"2025-08-19","close":51334.7109},{"date":"2025-08-20","close":49718.6133},{"date":"2025-08-21","close":52285.3516},{"date":"2025-08-22","close":52950.8008},{"date":"2025-08-25","close":54091.5703},{"date":"2025-08-26","close":55422.4727},{"date":"2025-08-27","close":57038.5664},{"date":"2025-08-28","close":59700.3633},{"date":"2025-08-29","close":61791.7812},{"date":"2025-09-01","close":60841.1367},{"date":"2025-09-02","close":61601.6484},{"date":"2025-09-03","close":63502.9414},{"date":"2025-09-04","close":65594.3516},{"date":"2025-09-05","close":69016.6641},{"date":"2025-09-08","close":69396.9219},{"date":"2025-09-09","close":74150.1328},{"date":"2025-09-10","close":77002.0625},{"date":"2025-09-11","close":83846.6875},{"date":"2025-09-12","close":79283.6094},{"date":"2025-09-15","close":76051.4219},{"date":"2025-09-16","close":75100.7734},{"date":"2025-09-17","close":71298.2109},{"date":"2025-09-18","close":73199.4922},{"date":"2025-09-19","close":79500.0},{"date":"2025-09-22","close":75100.7734},{"date":"2025-09-23","close":75861.2969},{"date":"2025-09-24","close":72724.1719},{"date":"2025-09-25","close":70537.6953},{"date":"2025-09-26","close":71203.1406},{"date":"2025-09-29","close":70963.0781},{"date":"2025-09-30","close":69906.7891},{"date":"2025-10-01","close":69330.6328},{"date":"2025-10-02","close":69522.6875},{"date":"2025-10-10","close":67410.125},{"date":"2025-10-13","close":66449.8672},{"date":"2025-10-14","close":65297.5547},{"date":"2025-10-15","close":65585.6328},{"date":"2025-10-16","close":65681.6562},{"date":"2025-10-17","close":63377.0352},{"date":"2025-10-20","close":65777.6875},{"date":"2025-10-21","close":64529.3477},{"date":"2025-10-22","close":64433.3203},{"date":"2025-10-23","close":63665.1133},{"date":"2025-10-24","close":62704.8555},{"date":"2025-10-27","close":63184.9844},{"date":"2025-10-28","close":63569.0898},{"date":"2025-10-29","close":63953.1914},{"date":"2025-10-30","close":61168.4453},{"date":"2025-10-31","close":60880.3672},{"date":"2025-11-03","close":59728.0547},{"date":"2025-11-04","close":59536.0039},{"date":"2025-11-05","close":55598.9453},{"date":"2025-11-06","close":58863.8242},{"date":"2025-11-07","close":56655.2305},{"date":"2025-11-10","close":63377.0352},{"date":"2025-11-11","close":66257.8125},{"date":"2025-11-12","close":63473.0625},{"date":"2025-11-13","close":60880.3672},{"date":"2025-11-14","close":57999.5938},{"date":"2025-11-17","close":57711.5156},{"date":"2025-11-18","close":54254.582},{"date":"2025-11-19","close":54446.6367},{"date":"2025-11-20","close":53774.457},{"date":"2025-11-21","close":52238.0469},{"date":"2025-11-24","close":50605.6055},{"date":"2025-11-25","close":53582.4023},{"date":"2025-11-26","close":53582.4023},{"date":"2025-11-27","close":53006.25},{"date":"2025-11-28","close":52814.1992},{"date":"2025-12-01","close":52814.1992},{"date":"2025-12-02","close":53966.5078},{"date":"2025-12-03","close":54734.7109},{"date":"2025-12-04","close":54158.5586},{"date":"2025-12-05","close":55022.7891},{"date":"2025-12-08","close":56943.3086},{"date":"2025-12-09","close":58863.8242},{"date":"2025-12-10","close":56559.207},{"date":"2025-12-11","close":57807.5391},{"date":"2025-12-12","close":57615.4883},{"date":"2025-12-15","close":57903.5664},{"date":"2025-12-16","close":57519.4609},{"date":"2025-12-17","close":57903.5664},{"date":"2025-12-18","close":58383.6953},{"date":"2025-12-19","close":57711.5156},{"date":"2025-12-22","close":56367.1562},{"date":"2025-12-23","close":55983.0508},{"date":"2025-12-24","close":54830.7383},{"date":"2025-12-26","close":55502.9219},{"date":"2025-12-29","close":53508.5117},{"date":"2025-12-30","close":52730.2031},{"date":"2026-01-02","close":53508.5117},{"date":"2026-01-05","close":51757.3242},{"date":"2026-01-06","close":51076.3086},{"date":"2026-01-07","close":49714.2695},{"date":"2026-01-08","close":48741.3867},{"date":"2026-01-09","close":51757.3242},{"date":"2026-01-12","close":53508.5117},{"date":"2026-01-13","close":52632.918},{"date":"2026-01-14","close":54092.2422},{"date":"2026-01-15","close":54189.5273},{"date":"2026-01-16","close":53022.0703},{"date":"2026-01-19","close":54481.3945},{"date":"2026-01-20","close":55259.6953},{"date":"2026-01-21","close":55259.6953},{"date":"2026-01-22","close":54286.8164},{"date":"2026-01-23","close":56329.8672},{"date":"2026-01-26","close":55162.4102},{"date":"2026-01-27","close":55746.1406},{"date":"2026-01-28","close":54773.2578},{"date":"2026-01-29","close":56816.3125},{"date":"2026-01-30","close":52827.4961},{"date":"2026-02-02","close":50395.2891},{"date":"2026-02-03","close":53994.9492},{"date":"2026-02-04","close":56135.293},{"date":"2026-02-05","close":55454.2734},{"date":"2026-02-06","close":53897.6641},{"date":"2026-02-09","close":56913.5977},{"date":"2026-02-10","close":58859.3633},{"date":"2026-02-11","close":58081.0586},{"date":"2026-02-12","close":60026.8203},{"date":"2026-02-13","close":63042.7539},{"date":"2026-02-19","close":64891.2266},{"date":"2026-02-20","close":67226.1484},{"date":"2026-02-23","close":65864.1094},{"date":"2026-02-24","close":64015.6367},{"date":"2026-02-25","close":63237.332},{"date":"2026-02-26","close":62167.1602},{"date":"2026-02-27","close":60999.7031},{"date":"2026-03-03","close":59443.0898},{"date":"2026-03-04","close":51270.8789},{"date":"2026-03-05","close":54773.2578},{"date":"2026-03-06","close":56135.293},{"date":"2026-03-09","close":53994.9492},{"date":"2026-03-10","close":55746.1406},{"date":"2026-03-11","close":56719.0195},{"date":"2026-03-12","close":57010.8867},{"date":"2026-03-13","close":56329.8672},{"date":"2026-03-16","close":56427.1562},{"date":"2026-03-17","close":57886.4805},{"date":"2026-03-18","close":59053.9375},{"date":"2026-03-19","close":62459.0273},{"date":"2026-03-20","close":64793.9453},{"date":"2026-03-23","close":61194.2812},{"date":"2026-03-24","close":60999.7031},{"date":"2026-03-25","close":60999.7031},{"date":"2026-03-26","close":61291.5664},{"date":"2026-03-27","close":60513.2617},{"date":"2026-03-30","close":58494.5117},{"date":"2026-03-31","close":57312.8047},{"date":"2026-04-01","close":58592.9883},{"date":"2026-04-02","close":55835.6719},{"date":"2026-04-03","close":58200.0},{"date":"2026-04-06","close":57706.707},{"date":"2026-04-07","close":56820.4258},{"date":"2026-04-08","close":58396.0391},{"date":"2026-04-09","close":58691.4648},{"date":"2026-04-10","close":61547.2578},{"date":"2026-04-13","close":61842.6836},{"date":"2026-04-14","close":62433.5391},{"date":"2026-04-15","close":61941.1602},{"date":"2026-04-16","close":63122.8672},{"date":"2026-04-17","close":63024.3906},{"date":"2026-04-20","close":60168.5977},{"date":"2026-04-21","close":61645.7344},{"date":"2026-04-22","close":61547.2578},{"date":"2026-04-23","close":61448.7812},{"date":"2026-04-24","close":62827.4414},{"date":"2026-04-27","close":61547.2578},{"date":"2026-04-28","close":62039.6367},{"date":"2026-04-29","close":62925.9141},{"date":"2026-04-30","close":61153.3555},{"date":"2026-05-04","close":60168.5977},{"date":"2026-05-06","close":59380.793},{"date":"2026-05-07","close":58888.4141},{"date":"2026-05-08","close":57903.6602},{"date":"2026-05-11","close":56623.4766},{"date":"2026-05-12","close":54457.0117},{"date":"2026-05-13","close":53373.7812},{"date":"2026-05-14","close":53176.8281},{"date":"2026-05-15","close":52290.5508},{"date":"2026-05-18","close":51502.7461},{"date":"2026-05-19","close":51010.3672},{"date":"2026-05-20","close":49336.2812},{"date":"2026-05-21","close":51108.8438},{"date":"2026-05-22","close":53570.7344},{"date":"2026-05-26","close":52979.8789},{"date":"2026-05-27","close":51207.3164},{"date":"2026-05-28","close":51207.3164},{"date":"2026-05-29","close":50025.6094},{"date":"2026-06-01","close":49336.2812},{"date":"2026-06-02","close":48794.6641},{"date":"2026-06-04","close":49237.8047},{"date":"2026-06-05","close":48597.7148},{"date":"2026-06-08","close":45741.9219},{"date":"2026-06-09","close":47514.4805},{"date":"2026-06-10","close":48548.4766},{"date":"2026-06-11","close":50616.4648},{"date":"2026-06-12","close":50222.5625},{"date":"2026-06-15","close":50813.4141},{"date":"2026-06-16","close":51699.6953},{"date":"2026-06-17","close":51601.2188},{"date":"2026-06-18","close":49730.1836},{"date":"2026-06-19","close":48203.8125},{"date":"2026-06-22","close":49188.5664},{"date":"2026-06-23","close":47908.3867},{"date":"2026-06-24","close":48056.0977},{"date":"2026-06-25","close":48597.7148},{"date":"2026-06-26","close":48450.0},{"date":"2026-06-29","close":50100.0},{"date":"2026-06-30","close":49450.0},{"date":"2026-07-01","close":50300.0},{"date":"2026-07-02","close":48600.0},{"date":"2026-07-03","close":50700.0},{"date":"2026-07-06","close":52900.0},{"date":"2026-07-07","close":50900.0},{"date":"2026-07-08","close":49700.0},{"date":"2026-07-09","close":48000.0},{"date":"2026-07-10","close":49450.0},{"date":"2026-07-13","close":49300.0},{"date":"2026-07-14","close":48700.0},{"date":"2026-07-15","close":50300.0},{"date":"2026-07-16","close":52000.0},{"date":"2026-07-20","close":52900.0},{"date":"2026-07-21","close":51200.0},{"date":"2026-07-22","close":49450.0},{"date":"2026-07-23","close":49850.0},{"date":"2026-07-24","close":49350.0},{"date":"2026-07-27","close":48750.0},{"date":"2026-07-28","close":47950.0},{"date":"2026-07-29","close":47800.0},{"date":"2026-07-30","close":49950.0},{"date":"2026-07-31","close":49950.0},{"date":"2026-08-03","close":47150.0},{"date":"2026-08-04","close":48200.0},{"date":"2026-08-05","close":48500.0},{"date":"2026-08-06","close":48300.0},{"date":"2026-08-07","close":48100.0},{"date":"2026-08-10","close":48150.0},{"date":"2026-08-11","close":48900.0},{"date":"2026-08-12","close":48550.0},{"date":"2026-08-13","close":48100.0},{"date":"2026-08-14","close":48400.0},{"date":"2026-08-18","close":47550.0},{"date":"2026-08-19","close":47700.0},{"date":"2026-08-20","close":47700.0},{"date":"2026-08-21","close":46450.0},{"date":"2026-08-24","close":45400.0},{"date":"2026-08-25","close":45400.0},{"date":"2026-08-26","close":46700.0},{"date":"2026-08-27","close":46300.0},{"date":"2026-08-28","close":46150.0},{"date":"2026-08-31","close":45850.0},{"date":"2026-09-01","close":45750.0},{"date":"2026-09-02","close":45400.0},{"date":"2026-09-03","close":45700.0},{"date":"2026-09-04","close":45150.0},{"date":"2026-09-07","close":47050.0},{"date":"2026-09-08","close":47000.0},{"date":"2026-09-09","close":46850.0},{"date":"2026-09-10","close":48850.0},{"date":"2026-09-11","close":47450.0},{"date":"2026-09-14","close":47300.0},{"date":"2026-09-15","close":46700.0},{"date":"2026-09-16","close":45850.0},{"date":"2026-09-17","close":46250.0},{"date":"2026-09-18","close":46100.0},{"date":"2026-09-21","close":46300.0},{"date":"2026-09-22","close":46050.0},{"date":"2026-09-23","close":45350.0},{"date":"2026-09-28","close":48000.0},{"date":"2026-09-29","close":46750.0},{"date":"2026-09-30","close":46500.0},{"date":"2026-10-01","close":45600.0},{"date":"2026-10-02","close":45500.0},{"date":"2026-10-06","close":44850.0},{"date":"2026-10-07","close":44700.0},{"date":"2026-10-08","close":45500.0},{"date":"2026-10-12","close":46000.0},{"date":"2026-10-13","close":45700.0},{"date":"2026-10-14","close":45650.0},{"date":"2026-10-15","close":43650.0},{"date":"2026-10-16","close":44700.0},{"date":"2026-10-19","close":44850.0},{"date":"2026-10-20","close":44800.0},{"date":"2026-10-21","close":44300.0},{"date":"2026-10-22","close":43450.0},{"date":"2026-10-23","close":42950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1934.0,"foreign_net":-1566.0,"institution_net":-368.0},{"date":"2026-10-21","retail_net":2985.0,"foreign_net":-81.0,"institution_net":-2904.0},{"date":"2026-10-20","retail_net":268.0,"foreign_net":-2571.0,"institution_net":2303.0},{"date":"2026-10-19","retail_net":-1627.0,"foreign_net":-330.0,"institution_net":1957.0},{"date":"2026-10-16","retail_net":1944.0,"foreign_net":-1201.0,"institution_net":-743.0},{"date":"2026-10-15","retail_net":319.0,"foreign_net":-3948.0,"institution_net":3629.0},{"date":"2026-10-14","retail_net":1851.0,"foreign_net":-3209.0,"institution_net":1358.0},{"date":"2026-10-13","retail_net":-7622.0,"foreign_net":10555.0,"institution_net":-2933.0},{"date":"2026-10-12","retail_net":3595.0,"foreign_net":-4042.0,"institution_net":447.0},{"date":"2026-10-08","retail_net":2108.0,"foreign_net":-803.0,"institution_net":-1305.0},{"date":"2026-10-07","retail_net":2008.0,"foreign_net":1301.0,"institution_net":-3309.0},{"date":"2026-10-06","retail_net":9975.0,"foreign_net":-6774.0,"institution_net":-3201.0},{"date":"2026-10-02","retail_net":2817.0,"foreign_net":-1455.0,"institution_net":-1362.0},{"date":"2026-10-01","retail_net":7816.0,"foreign_net":-4062.0,"institution_net":-3754.0},{"date":"2026-09-30","retail_net":246.0,"foreign_net":1089.0,"institution_net":-1335.0},{"date":"2026-09-29","retail_net":17022.0,"foreign_net":-14197.0,"institution_net":-2825.0},{"date":"2026-09-28","retail_net":-6548.0,"foreign_net":6380.0,"institution_net":168.0},{"date":"2026-09-23","retail_net":3703.0,"foreign_net":-1410.0,"institution_net":-2293.0},{"date":"2026-09-22","retail_net":399.0,"foreign_net":-88.0,"institution_net":-311.0},{"date":"2026-09-21","retail_net":2541.0,"foreign_net":-1221.0,"institution_net":-1320.0},{"date":"2026-09-18","retail_net":-77.0,"foreign_net":694.0,"institution_net":-617.0},{"date":"2026-09-17","retail_net":381.0,"foreign_net":-1058.0,"institution_net":677.0},{"date":"2026-09-16","retail_net":2922.0,"foreign_net":-2107.0,"institution_net":-815.0},{"date":"2026-09-15","retail_net":4128.0,"foreign_net":-3819.0,"institution_net":-309.0},{"date":"2026-09-14","retail_net":670.0,"foreign_net":-1665.0,"institution_net":995.0},{"date":"2026-09-11","retail_net":3126.0,"foreign_net":-2276.0,"institution_net":-850.0},{"date":"2026-09-10","retail_net":-4230.0,"foreign_net":-3575.0,"institution_net":7805.0},{"date":"2026-09-09","retail_net":2496.0,"foreign_net":254.0,"institution_net":-2750.0},{"date":"2026-09-08","retail_net":-3948.0,"foreign_net":6189.0,"institution_net":-2241.0},{"date":"2026-09-07","retail_net":-2618.0,"foreign_net":5144.0,"institution_net":-2526.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1934.0,"foreign_net":-1566.0,"institution_net":-368.0},"d3":{"retail_net":5187.0,"foreign_net":-4218.0,"institution_net":-969.0},"d7":{"retail_net":7674.0,"foreign_net":-12906.0,"institution_net":5232.0},"d14":{"retail_net":28371.0,"foreign_net":-18186.0,"institution_net":-10185.0},"d30":{"retail_net":48584.0,"foreign_net":-29852.0,"institution_net":-18732.0}},"analysis":"최근 5일 외국인 순매수 -5749.00, 기관 순매수 245.00. 30일 누적: 외국인 -2.99만, 기관 -1.87만.","foreign_flow":-5749.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":245.0},"insider_trades":[],"price_analysis":{"current":42950.0,"low_30d":42550.0,"support":43285.0,"high_30d":49900.0,"change_1d":-1.1,"change_7d":-4.2,"change_30d":-8.6,"resistance":49165.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.15,"per":1.55,"quarter":"2024-Q2"},{"pbr":0.16,"per":1.66,"quarter":"2024-Q3"},{"pbr":0.16,"per":1.39,"quarter":"2024-Q4"},{"pbr":0.23,"per":2.01,"quarter":"2025-Q1"},{"pbr":0.42,"per":4.19,"quarter":"2025-Q2"},{"pbr":0.49,"per":4.82,"quarter":"2025-Q3"},{"pbr":0.36,"per":3.91,"quarter":"2025-Q4"},{"pbr":0.37,"per":4.22,"quarter":"2026-Q1"},{"pbr":0.32,"per":4.08,"quarter":"2026-Q2"},{"pbr":0.28,"per":3.55,"quarter":"현재"}],"timeline":[{"close":18985.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19735.5703,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21013.4062,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30195.6543,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55990.7969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69906.7891,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52730.2031,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":57312.8047,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":49450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.3,"pbr_5y_low":0.15,"per_5y_avg":3.09,"per_5y_low":1.39,"current_pbr":0.28,"current_per":3.55,"pbr_5y_high":0.49,"per_5y_high":4.82,"pbr_5y_median":0.32,"per_5y_median":3.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":44.4,"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":"Holding Company","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.0%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 3.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":18.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.15,"per":1.55,"close":18985.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":1.66,"close":19735.5703,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":1.39,"close":21013.4062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":2.01,"close":30195.6543,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":4.19,"close":55990.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":4.82,"close":69906.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":3.91,"close":52730.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":4.22,"close":57312.8047,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":4.08,"close":49450.0,"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":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.2%"}],"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":1911.44,"pbr":null,"per":null,"roa":0.00920143838825666,"roe":0.012243513728958825,"revenue":523773484516.0,"market_cap":null,"net_income":31163939520.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1843668263127782,"total_assets":3386855207309.0,"total_equity":2545342800269.0,"profit_margin":0.05949888728864819,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":63980479439.0,"operating_margin":0.12215295605909114},{"eps":2928.25,"pbr":null,"per":null,"roa":0.013977540223649635,"roe":0.019155784814979118,"revenue":480487950264.0,"market_cap":null,"net_income":47741773124.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2029503960888532,"total_assets":3415606205391.0,"total_equity":2492290114194.0,"profit_margin":0.0993610205995149,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":64612884518.0,"operating_margin":0.13447347531295842},{"eps":3341.23,"pbr":null,"per":null,"roa":0.016698446722935502,"roe":0.022762284236845252,"revenue":690972271146.0,"market_cap":null,"net_income":54474968484.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21688816738976538,"total_assets":3262277587123.0,"total_equity":2393211855066.0,"profit_margin":0.07883813976160214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":97371499436.0,"operating_margin":0.1409195469949991},{"eps":3926.4,"pbr":null,"per":null,"roa":0.019856545609324903,"roe":0.02734313267826209,"revenue":516912633961.0,"market_cap":null,"net_income":64015634242.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19617918448604021,"total_assets":3223905884815.0,"total_equity":2341196050769.0,"profit_margin":0.12384227050412903,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65890884508.0,"operating_margin":0.12747006008170297},{"eps":3375.03,"pbr":null,"per":null,"roa":0.018576919325113593,"roe":0.025099836607889045,"revenue":561174632318.0,"market_cap":null,"net_income":55026181441.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21831137232799394,"total_assets":2962072477034.0,"total_equity":2192292416107.0,"profit_margin":0.09805536150789225,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84316155060.0,"operating_margin":0.15024940580746118},{"eps":2830.84,"pbr":null,"per":null,"roa":0.015704781127247026,"roe":0.021532152978421492,"revenue":466634311462.0,"market_cap":null,"net_income":46153736764.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18141479147937403,"total_assets":2938833492173.0,"total_equity":2143479883793.0,"profit_margin":0.09890772202197672,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":53077318303.0,"operating_margin":0.11374499688354424},{"eps":4359.18,"pbr":null,"per":null,"roa":0.02509089735748512,"roe":0.0333170458487878,"revenue":558465417222.0,"market_cap":null,"net_income":71071573029.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18009406183341004,"total_assets":2832564017795.0,"total_equity":2133189519610.0,"profit_margin":0.12726226340483995,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":62672272893.0,"operating_margin":0.11222229874994506},{"eps":2800.64,"pbr":null,"per":null,"roa":0.016652450870630664,"roe":0.02224425144744843,"revenue":436376877538.0,"market_cap":null,"net_income":45661371087.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17209889907711767,"total_assets":2742021065952.0,"total_equity":2052726799770.0,"profit_margin":0.10463746691762736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44700558418.0,"operating_margin":0.10243567136324139},{"eps":5028.42,"pbr":null,"per":null,"roa":0.029065869596353607,"roe":0.04030496307406046,"revenue":439478875210.0,"market_cap":null,"net_income":81982802884.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17066166529428986,"total_assets":2820586620064.0,"total_equity":2034062225373.0,"profit_margin":0.18654549173683366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":87487362005.0,"operating_margin":0.19907068789869628},{"eps":2931.51,"pbr":null,"per":null,"roa":0.017335502622431283,"roe":0.0242414931830746,"revenue":386192452483.0,"market_cap":null,"net_income":47795003990.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16624809084487796,"total_assets":2757059026841.0,"total_equity":1971619637002.0,"profit_margin":0.12375954963051462,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36298827850.0,"operating_margin":0.09399155166451073},{"eps":1136.92,"pbr":null,"per":null,"roa":0.006860711275507788,"roe":0.009492032842822384,"revenue":505656306373.0,"market_cap":null,"net_income":18536254866.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14921347031583024,"total_assets":2701797834311.0,"total_equity":1952822453624.0,"profit_margin":0.036657814077229435,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46320320389.0,"operating_margin":0.09160435617079316},{"eps":3135.01,"pbr":null,"per":null,"roa":0.018549484169170998,"roe":0.02633685952737116,"revenue":485677105841.0,"market_cap":null,"net_income":51112920422.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15107293543299238,"total_assets":2755490123383.0,"total_equity":1940737101509.0,"profit_margin":0.10524053904804244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48317305465.0,"operating_margin":0.09948442058295831}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12231.86,"per":1.55,"date":"2024-06","close":18985.0,"source":"reported"},{"eps":12231.86,"per":1.69,"date":"2024-07","close":20662.74,"source":"reported"},{"eps":12231.86,"per":1.62,"date":"2024-08","close":19868.02,"source":"reported"},{"eps":11897.49,"per":1.66,"date":"2024-09","close":19735.57,"source":"reported"},{"eps":11897.49,"per":1.69,"date":"2024-10","close":20088.78,"source":"reported"},{"eps":11897.49,"per":1.7,"date":"2024-11","close":20177.08,"source":"reported"},{"eps":15119.75,"per":1.39,"date":"2024-12","close":21013.41,"source":"reported"},{"eps":15119.75,"per":1.59,"date":"2025-01","close":24095.38,"source":"reported"},{"eps":15119.75,"per":1.98,"date":"2025-02","close":29932.43,"source":"reported"},{"eps":15019.08,"per":2.01,"date":"2025-03","close":30195.65,"source":"reported"},{"eps":15019.08,"per":2.09,"date":"2025-04","close":31428.13,"source":"reported"},{"eps":15019.08,"per":3.28,"date":"2025-05","close":49299.03,"source":"reported"},{"eps":13365.69,"per":4.19,"date":"2025-06","close":55990.8,"source":"reported"},{"eps":13365.69,"per":3.98,"date":"2025-07","close":53140.93,"source":"reported"},{"eps":13365.69,"per":4.62,"date":"2025-08","close":61791.78,"source":"reported"},{"eps":14491.45,"per":4.82,"date":"2025-09","close":69906.79,"source":"reported"},{"eps":14491.45,"per":4.2,"date":"2025-10","close":60880.37,"source":"reported"},{"eps":14491.45,"per":3.64,"date":"2025-11","close":52814.2,"source":"reported"},{"eps":13473.5,"per":3.91,"date":"2025-12","close":52730.2,"source":"reported"},{"eps":13473.5,"per":3.92,"date":"2026-01","close":52827.5,"source":"reported"},{"eps":13473.5,"per":4.53,"date":"2026-02","close":60999.7,"source":"reported"},{"eps":13570.91,"per":4.22,"date":"2026-03","close":57312.8,"source":"reported"},{"eps":13570.91,"per":4.51,"date":"2026-04","close":61153.36,"source":"reported"},{"eps":13570.91,"per":3.69,"date":"2026-05","close":50025.61,"source":"reported"},{"eps":12107.32,"per":4.08,"date":"2026-06","close":49450.0,"source":"reported"},{"eps":12107.32,"per":4.13,"date":"2026-07","close":49950.0,"source":"reported"},{"eps":12107.32,"per":3.79,"date":"2026-08","close":45850.0,"source":"reported"},{"eps":12107.32,"per":3.84,"date":"2026-09","close":46500.0,"source":"reported"},{"eps":12107.32,"per":3.55,"date":"2026-10","close":42950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.17,"std":1.18,"count":29,"current":3.55,"lower_1sd":1.99,"upper_1sd":4.34},"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":"SNT홀딩스","phase":"above-fold","symbol_resolved":true}