{"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":"2026-10-23T09:48:56.289331+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.0,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":36.2,"direction":"higher_better","percentile":77}],"summary":"매출 +7.0%","percentile":68},"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":39.0,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.4,"direction":"higher_better","percentile":26}],"summary":"RSI 39","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.67,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":155.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 6.7x, 순차입금비율 -0.1x","percentile":83}},"signals":[],"summary":"인바디(041830)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6343.07억. 현재가 47,050원, 전일 대비 -1.9%, 30일 -19.4%. PER 13.6배 / ROE 4.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.87만, 기관 순매도 3.06만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.02%","value_pct":2.02},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.02},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2197.803450639447,"grade":"F","trend":"하락","atr_14":2775.0,"rsi_14":38.983050847457626,"sma_20":51682.5,"sma_60":56681.666666666664,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(-2197.80)가 시그널선(-2086.98)을 하회합니다(데드크로스). 현재가가 SMA20(51682)과 SMA60(56682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 46677~56688 (현재 위치 4%).","bb_lower":46677.27522982234,"bb_upper":56687.72477017766,"macd_signal":-2086.9790388529614},"change_pct":-2.5,"chart_data":[{"date":"2024-10-23","open":22844,"high":22989,"low":22508,"close":22604,"volume":21254,"rsi_14":31.34,"sma_20":24017.5,"sma_60":23828.33,"sma_120":25162.92},{"date":"2024-10-24","open":22604,"high":22604,"low":22412,"close":22460,"volume":5550,"rsi_14":30.88,"sma_20":24007.5,"sma_60":23825.0,"sma_120":25114.17},{"date":"2024-10-25","open":22508,"high":22604,"low":22123,"close":22363,"volume":12222,"rsi_14":30.88,"sma_20":23952.5,"sma_60":23830.83,"sma_120":25062.5},{"date":"2024-10-28","open":22363,"high":22556,"low":22171,"close":22363,"volume":11361,"rsi_14":36.84,"sma_20":23915.0,"sma_60":23830.0,"sma_120":25012.5},{"date":"2024-10-29","open":22412,"high":22989,"low":22267,"close":22941,"volume":19394,"rsi_14":43.75,"sma_20":23882.5,"sma_60":23841.67,"sma_120":24968.33},{"date":"2024-10-30","open":22941,"high":23614,"low":22652,"close":23373,"volume":28637,"rsi_14":52.86,"sma_20":23875.0,"sma_60":23858.33,"sma_120":24922.92},{"date":"2024-10-31","open":23566,"high":23758,"low":23181,"close":23470,"volume":9037,"rsi_14":57.35,"sma_20":23857.5,"sma_60":23869.17,"sma_120":24878.33},{"date":"2024-11-01","open":23373,"high":23566,"low":23133,"close":23181,"volume":9932,"rsi_14":58.21,"sma_20":23830.0,"sma_60":23869.17,"sma_120":24842.5},{"date":"2024-11-04","open":23181,"high":23662,"low":23037,"close":23518,"volume":14521,"rsi_14":63.01,"sma_20":23825.0,"sma_60":23880.83,"sma_120":24810.83},{"date":"2024-11-05","open":23566,"high":23854,"low":23277,"close":23470,"volume":14166,"rsi_14":56.25,"sma_20":23845.0,"sma_60":23903.33,"sma_120":24774.58},{"date":"2024-11-06","open":23518,"high":23518,"low":23085,"close":23181,"volume":21288,"rsi_14":52.17,"sma_20":23837.5,"sma_60":23942.5,"sma_120":24741.25},{"date":"2024-11-07","open":22943,"high":23324,"low":22943,"close":23181,"volume":14853,"rsi_14":60.29,"sma_20":23850.0,"sma_60":23969.17,"sma_120":24712.08},{"date":"2024-11-08","open":23470,"high":23614,"low":23229,"close":23277,"volume":9644,"rsi_14":55.88,"sma_20":23865.0,"sma_60":23989.17,"sma_120":24678.75},{"date":"2024-11-11","open":23229,"high":23566,"low":22412,"close":22700,"volume":30901,"rsi_14":53.52,"sma_20":23867.5,"sma_60":23984.17,"sma_120":24647.08},{"date":"2024-11-12","open":22748,"high":22748,"low":20488,"close":20776,"volume":140649,"rsi_14":32.41,"sma_20":23772.5,"sma_60":23951.67,"sma_120":24597.92},{"date":"2024-11-13","open":20824,"high":21498,"low":20247,"close":20632,"volume":65687,"rsi_14":32.41,"sma_20":23645.0,"sma_60":23909.17,"sma_120":24551.67},{"date":"2024-11-14","open":20632,"high":20921,"low":20055,"close":20344,"volume":28328,"rsi_14":31.25,"sma_20":23505.0,"sma_60":23862.5,"sma_120":24503.75},{"date":"2024-11-15","open":20344,"high":20873,"low":20295,"close":20873,"volume":17113,"rsi_14":37.4,"sma_20":23407.5,"sma_60":23824.17,"sma_120":24460.83},{"date":"2024-11-18","open":21642,"high":21642,"low":20680,"close":21353,"volume":22262,"rsi_14":36.36,"sma_20":23327.5,"sma_60":23782.5,"sma_120":24424.17},{"date":"2024-11-19","open":21498,"high":22027,"low":21161,"close":21642,"volume":33411,"rsi_14":34.75,"sma_20":23285.0,"sma_60":23754.17,"sma_120":24387.08},{"date":"2024-11-20","open":21738,"high":21979,"low":21305,"close":21353,"volume":26912,"rsi_14":31.97,"sma_20":23220.0,"sma_60":23723.33,"sma_120":24348.75},{"date":"2024-11-21","open":21353,"high":21883,"low":20969,"close":21546,"volume":24283,"rsi_14":35.83,"sma_20":23172.5,"sma_60":23695.0,"sma_120":24310.0},{"date":"2024-11-22","open":21594,"high":22508,"low":21594,"close":21834,"volume":25007,"rsi_14":35.29,"sma_20":23145.0,"sma_60":23677.5,"sma_120":24277.92},{"date":"2024-11-25","open":21834,"high":22412,"low":21738,"close":22075,"volume":29811,"rsi_14":38.21,"sma_20":23130.0,"sma_60":23675.83,"sma_120":24248.75},{"date":"2024-11-26","open":22075,"high":22267,"low":21786,"close":21979,"volume":21685,"rsi_14":39.5,"sma_20":23080.0,"sma_60":23671.67,"sma_120":24222.92},{"date":"2024-11-27","open":21883,"high":22123,"low":21642,"close":21642,"volume":32836,"rsi_14":34.71,"sma_20":22990.0,"sma_60":23645.83,"sma_120":24195.42},{"date":"2024-11-28","open":21690,"high":22027,"low":21498,"close":21979,"volume":18573,"rsi_14":39.2,"sma_20":22912.5,"sma_60":23610.83,"sma_120":24171.25},{"date":"2024-11-29","open":21786,"high":22171,"low":21594,"close":21642,"volume":14345,"rsi_14":40.83,"sma_20":22832.5,"sma_60":23568.33,"sma_120":24143.33},{"date":"2024-12-02","open":21642,"high":21690,"low":21402,"close":21402,"volume":12092,"rsi_14":57.65,"sma_20":22722.5,"sma_60":23510.0,"sma_120":24109.58},{"date":"2024-12-03","open":21065,"high":21883,"low":21065,"close":21594,"volume":8984,"rsi_14":61.63,"sma_20":22625.0,"sma_60":23460.83,"sma_120":24074.17},{"date":"2024-12-04","open":21209,"high":21594,"low":20873,"close":21161,"volume":17892,"rsi_14":59.55,"sma_20":22520.0,"sma_60":23418.33,"sma_120":24034.17},{"date":"2024-12-05","open":21305,"high":21305,"low":20873,"close":20969,"volume":13669,"rsi_14":51.22,"sma_20":22392.5,"sma_60":23377.5,"sma_120":23995.0},{"date":"2024-12-06","open":21161,"high":21161,"low":20295,"close":20824,"volume":20090,"rsi_14":42.67,"sma_20":22265.0,"sma_60":23343.33,"sma_120":23957.08},{"date":"2024-12-09","open":20584,"high":21113,"low":20007,"close":20103,"volume":30507,"rsi_14":30.95,"sma_20":22130.0,"sma_60":23300.0,"sma_120":23915.42},{"date":"2024-12-10","open":20488,"high":20776,"low":19911,"close":20632,"volume":28915,"rsi_14":41.57,"sma_20":22122.5,"sma_60":23265.83,"sma_120":23875.42},{"date":"2024-12-11","open":20873,"high":21883,"low":20584,"close":21786,"volume":23619,"rsi_14":52.29,"sma_20":22182.5,"sma_60":23254.17,"sma_120":23843.75},{"date":"2024-12-12","open":21834,"high":21883,"low":21498,"close":21594,"volume":13110,"rsi_14":47.66,"sma_20":22247.5,"sma_60":23239.17,"sma_120":23814.58},{"date":"2024-12-13","open":21498,"high":22219,"low":21498,"close":22219,"volume":18940,"rsi_14":51.3,"sma_20":22317.5,"sma_60":23241.67,"sma_120":23786.67},{"date":"2024-12-16","open":22556,"high":22556,"low":21642,"close":21931,"volume":14465,"rsi_14":49.58,"sma_20":22347.5,"sma_60":23238.33,"sma_120":23760.83},{"date":"2024-12-17","open":21931,"high":22123,"low":21642,"close":21642,"volume":16099,"rsi_14":50.0,"sma_20":22347.5,"sma_60":23221.67,"sma_120":23732.5},{"date":"2024-12-18","open":21690,"high":21786,"low":21257,"close":21353,"volume":21386,"rsi_14":44.44,"sma_20":22347.5,"sma_60":23195.0,"sma_120":23697.92},{"date":"2024-12-19","open":21353,"high":21402,"low":20969,"close":20969,"volume":27696,"rsi_14":44.07,"sma_20":22317.5,"sma_60":23165.83,"sma_120":23659.58},{"date":"2024-12-20","open":20969,"high":21450,"low":20488,"close":20488,"volume":33827,"rsi_14":42.28,"sma_20":22247.5,"sma_60":23115.0,"sma_120":23620.0},{"date":"2024-12-23","open":20921,"high":21065,"low":20536,"close":20969,"volume":26609,"rsi_14":44.96,"sma_20":22190.0,"sma_60":23078.33,"sma_120":23585.0},{"date":"2024-12-24","open":20824,"high":21017,"low":20776,"close":20921,"volume":19725,"rsi_14":47.93,"sma_20":22135.0,"sma_60":23032.5,"sma_120":23549.58},{"date":"2024-12-26","open":21161,"high":21786,"low":20824,"close":21594,"volume":40647,"rsi_14":54.96,"sma_20":22132.5,"sma_60":22999.17,"sma_120":23520.83},{"date":"2024-12-27","open":21594,"high":21883,"low":21257,"close":21834,"volume":26120,"rsi_14":57.89,"sma_20":22125.0,"sma_60":22965.0,"sma_120":23497.5},{"date":"2024-12-30","open":21786,"high":22652,"low":21642,"close":22315,"volume":27828,"rsi_14":67.97,"sma_20":22160.0,"sma_60":22940.83,"sma_120":23477.5},{"date":"2025-01-02","open":22075,"high":23085,"low":22075,"close":22892,"volume":24160,"rsi_14":68.22,"sma_20":22237.5,"sma_60":22928.33,"sma_120":23463.33},{"date":"2025-01-03","open":22892,"high":22892,"low":22123,"close":22508,"volume":47970,"rsi_14":56.64,"sma_20":22285.0,"sma_60":22918.33,"sma_120":23448.75},{"date":"2025-01-06","open":22508,"high":22556,"low":22171,"close":22171,"volume":20617,"rsi_14":55.17,"sma_20":22337.5,"sma_60":22898.33,"sma_120":23431.67},{"date":"2025-01-07","open":22652,"high":22652,"low":21931,"close":21979,"volume":33061,"rsi_14":47.66,"sma_20":22390.0,"sma_60":22877.5,"sma_120":23416.25},{"date":"2025-01-08","open":22171,"high":22460,"low":21979,"close":22460,"volume":24162,"rsi_14":54.95,"sma_20":22475.0,"sma_60":22868.33,"sma_120":23404.58},{"date":"2025-01-09","open":22315,"high":22508,"low":22075,"close":22412,"volume":25551,"rsi_14":57.55,"sma_20":22595.0,"sma_60":22864.17,"sma_120":23392.08},{"date":"2025-01-10","open":22412,"high":22892,"low":22315,"close":22556,"volume":15161,"rsi_14":62.14,"sma_20":22695.0,"sma_60":22863.33,"sma_120":23379.17},{"date":"2025-01-13","open":22508,"high":23325,"low":22315,"close":23037,"volume":52381,"rsi_14":70.48,"sma_20":22760.0,"sma_60":22862.5,"sma_120":23369.58},{"date":"2025-01-14","open":22989,"high":23422,"low":22941,"close":22941,"volume":21890,"rsi_14":76.29,"sma_20":22830.0,"sma_60":22860.83,"sma_120":23360.83},{"date":"2025-01-15","open":23325,"high":23373,"low":22892,"close":23277,"volume":23787,"rsi_14":75.53,"sma_20":22885.0,"sma_60":22870.0,"sma_120":23357.5},{"date":"2025-01-16","open":23277,"high":23373,"low":22748,"close":22941,"volume":23631,"rsi_14":71.0,"sma_20":22937.5,"sma_60":22870.83,"sma_120":23353.75},{"date":"2025-01-17","open":22941,"high":23566,"low":22796,"close":23422,"volume":23024,"rsi_14":69.79,"sma_20":23030.0,"sma_60":22887.5,"sma_120":23357.92},{"date":"2025-01-20","open":23422,"high":23422,"low":22748,"close":22796,"volume":14809,"rsi_14":59.62,"sma_20":23105.0,"sma_60":22890.83,"sma_120":23359.58},{"date":"2025-01-21","open":22941,"high":23854,"low":22941,"close":23854,"volume":26309,"rsi_14":63.79,"sma_20":23255.0,"sma_60":22915.0,"sma_120":23370.0},{"date":"2025-01-22","open":23902,"high":23902,"low":23422,"close":23518,"volume":17807,"rsi_14":55.86,"sma_20":23412.5,"sma_60":22935.0,"sma_120":23382.92},{"date":"2025-01-23","open":23758,"high":23854,"low":22989,"close":23037,"volume":19793,"rsi_14":54.87,"sma_20":23520.0,"sma_60":22946.67,"sma_120":23388.33},{"date":"2025-01-24","open":23037,"high":23662,"low":23037,"close":23470,"volume":19255,"rsi_14":61.74,"sma_20":23652.5,"sma_60":22955.83,"sma_120":23398.75},{"date":"2025-01-31","open":24720,"high":24720,"low":22989,"close":23181,"volume":33924,"rsi_14":60.68,"sma_20":23735.0,"sma_60":22952.5,"sma_120":23405.42},{"date":"2025-02-03","open":23037,"high":23373,"low":22556,"close":23325,"volume":19850,"rsi_14":58.18,"sma_20":23812.5,"sma_60":22950.0,"sma_120":23409.58},{"date":"2025-02-04","open":23325,"high":23662,"low":22652,"close":22652,"volume":27563,"rsi_14":52.03,"sma_20":23830.0,"sma_60":22940.83,"sma_120":23405.0},{"date":"2025-02-05","open":22700,"high":23277,"low":22700,"close":23037,"volume":19094,"rsi_14":53.91,"sma_20":23837.5,"sma_60":22932.5,"sma_120":23406.67},{"date":"2025-02-06","open":23133,"high":23662,"low":22989,"close":23518,"volume":17849,"rsi_14":53.91,"sma_20":23890.0,"sma_60":22933.33,"sma_120":23418.33},{"date":"2025-02-07","open":23518,"high":23662,"low":22075,"close":23229,"volume":70738,"rsi_14":52.27,"sma_20":23945.0,"sma_60":22934.17,"sma_120":23438.33},{"date":"2025-02-10","open":23373,"high":23566,"low":22796,"close":22941,"volume":41715,"rsi_14":47.33,"sma_20":23995.0,"sma_60":22925.83,"sma_120":23447.5},{"date":"2025-02-11","open":23085,"high":23951,"low":23085,"close":23854,"volume":51486,"rsi_14":56.64,"sma_20":24067.5,"sma_60":22935.83,"sma_120":23462.5},{"date":"2025-02-12","open":23854,"high":23999,"low":23518,"close":23710,"volume":20456,"rsi_14":52.21,"sma_20":24135.0,"sma_60":22953.33,"sma_120":23468.75},{"date":"2025-02-13","open":23999,"high":24191,"low":23518,"close":24191,"volume":35229,"rsi_14":60.9,"sma_20":24220.0,"sma_60":23012.5,"sma_120":23482.08},{"date":"2025-02-14","open":24143,"high":24143,"low":23277,"close":23325,"volume":41077,"rsi_14":45.74,"sma_20":24235.0,"sma_60":23059.17,"sma_120":23484.17},{"date":"2025-02-17","open":23325,"high":23758,"low":23085,"close":23710,"volume":22594,"rsi_14":51.54,"sma_20":24275.0,"sma_60":23117.5,"sma_120":23490.0},{"date":"2025-02-18","open":23710,"high":24287,"low":23470,"close":24095,"volume":38758,"rsi_14":58.59,"sma_20":24317.5,"sma_60":23173.33,"sma_120":23498.75},{"date":"2025-02-19","open":24239,"high":24287,"low":23854,"close":24047,"volume":16935,"rsi_14":55.0,"sma_20":24375.0,"sma_60":23220.0,"sma_120":23501.25},{"date":"2025-02-20","open":24480,"high":24816,"low":23999,"close":24576,"volume":77502,"rsi_14":61.6,"sma_20":24435.0,"sma_60":23270.83,"sma_120":23512.5},{"date":"2025-02-21","open":24624,"high":24624,"low":24095,"close":24624,"volume":25396,"rsi_14":60.98,"sma_20":24530.0,"sma_60":23327.5,"sma_120":23525.42},{"date":"2025-02-24","open":24624,"high":24624,"low":23951,"close":24047,"volume":22186,"rsi_14":61.98,"sma_20":24540.0,"sma_60":23370.83,"sma_120":23532.92},{"date":"2025-02-25","open":24047,"high":24287,"low":23518,"close":23662,"volume":37628,"rsi_14":55.37,"sma_20":24547.5,"sma_60":23402.5,"sma_120":23540.0},{"date":"2025-02-26","open":23999,"high":23999,"low":23325,"close":23470,"volume":24794,"rsi_14":49.57,"sma_20":24570.0,"sma_60":23426.67,"sma_120":23551.25},{"date":"2025-02-27","open":23614,"high":23662,"low":22989,"close":23085,"volume":32559,"rsi_14":48.72,"sma_20":24550.0,"sma_60":23445.83,"sma_120":23558.75},{"date":"2025-02-28","open":23037,"high":23037,"low":22604,"close":22652,"volume":19104,"rsi_14":47.5,"sma_20":24522.5,"sma_60":23463.33,"sma_120":23554.58},{"date":"2025-03-04","open":22652,"high":22941,"low":21931,"close":21931,"volume":41787,"rsi_14":32.76,"sma_20":24450.0,"sma_60":23462.5,"sma_120":23536.67},{"date":"2025-03-05","open":22123,"high":22652,"low":21979,"close":22556,"volume":10407,"rsi_14":40.48,"sma_20":24445.0,"sma_60":23478.33,"sma_120":23523.33},{"date":"2025-03-06","open":22604,"high":23277,"low":22556,"close":22796,"volume":24756,"rsi_14":38.02,"sma_20":24432.5,"sma_60":23502.5,"sma_120":23506.25},{"date":"2025-03-07","open":22700,"high":23229,"low":22508,"close":22796,"volume":23112,"rsi_14":44.66,"sma_20":24395.0,"sma_60":23523.33,"sma_120":23492.08},{"date":"2025-03-10","open":22844,"high":23085,"low":22556,"close":22844,"volume":13423,"rsi_14":40.62,"sma_20":24375.0,"sma_60":23552.5,"sma_120":23485.42},{"date":"2025-03-11","open":22796,"high":22941,"low":22123,"close":22171,"volume":29470,"rsi_14":30.39,"sma_20":24335.0,"sma_60":23573.33,"sma_120":23475.42},{"date":"2025-03-12","open":22219,"high":22868,"low":22219,"close":22700,"volume":17253,"rsi_14":37.5,"sma_20":24275.0,"sma_60":23605.83,"sma_120":23474.58},{"date":"2025-03-13","open":22892,"high":22941,"low":22412,"close":22460,"volume":21768,"rsi_14":29.25,"sma_20":24210.0,"sma_60":23646.67,"sma_120":23473.33},{"date":"2025-03-14","open":22508,"high":22604,"low":22267,"close":22412,"volume":9436,"rsi_14":28.3,"sma_20":24117.5,"sma_60":23677.5,"sma_120":23471.67},{"date":"2025-03-17","open":22363,"high":22604,"low":21883,"close":22075,"volume":32373,"rsi_14":29.7,"sma_20":24052.5,"sma_60":23682.5,"sma_120":23468.33},{"date":"2025-03-18","open":22267,"high":22892,"low":22075,"close":22604,"volume":24486,"rsi_14":39.42,"sma_20":23995.0,"sma_60":23700.0,"sma_120":23469.58},{"date":"2025-03-19","open":22892,"high":22941,"low":22412,"close":22508,"volume":12080,"rsi_14":40.2,"sma_20":23912.5,"sma_60":23705.0,"sma_120":23473.33},{"date":"2025-03-20","open":22508,"high":22748,"low":21883,"close":21883,"volume":27136,"rsi_14":38.32,"sma_20":23800.0,"sma_60":23704.17,"sma_120":23471.25},{"date":"2025-03-21","open":22075,"high":22315,"low":21834,"close":22267,"volume":27127,"rsi_14":46.23,"sma_20":23680.0,"sma_60":23715.0,"sma_120":23468.33},{"date":"2025-03-24","open":22267,"high":22363,"low":21834,"close":21834,"volume":32440,"rsi_14":49.0,"sma_20":23535.0,"sma_60":23723.33,"sma_120":23459.17},{"date":"2025-03-25","open":21834,"high":21931,"low":21690,"close":21786,"volume":46349,"rsi_14":40.91,"sma_20":23417.5,"sma_60":23737.5,"sma_120":23451.67},{"date":"2025-03-26","open":21786,"high":21979,"low":21690,"close":21738,"volume":20265,"rsi_14":36.9,"sma_20":23317.5,"sma_60":23759.17,"sma_120":23437.08},{"date":"2025-03-27","open":21642,"high":21883,"low":21257,"close":21690,"volume":12473,"rsi_14":36.47,"sma_20":23225.0,"sma_60":23771.67,"sma_120":23425.0},{"date":"2025-03-28","open":21739,"high":22082,"low":21592,"close":21592,"volume":25945,"rsi_14":31.91,"sma_20":23127.5,"sma_60":23776.67,"sma_120":23404.58},{"date":"2025-03-31","open":21543,"high":21788,"low":21103,"close":21788,"volume":27963,"rsi_14":40.48,"sma_20":23062.5,"sma_60":23773.33,"sma_120":23386.25},{"date":"2025-04-01","open":21494,"high":22033,"low":21494,"close":21788,"volume":7057,"rsi_14":31.51,"sma_20":23035.0,"sma_60":23765.83,"sma_120":23365.42},{"date":"2025-04-02","open":21837,"high":22057,"low":21445,"close":21886,"volume":7057,"rsi_14":35.71,"sma_20":22980.0,"sma_60":23751.67,"sma_120":23346.25},{"date":"2025-04-03","open":21837,"high":22131,"low":21543,"close":22082,"volume":12022,"rsi_14":39.73,"sma_20":22922.5,"sma_60":23730.83,"sma_120":23329.58},{"date":"2025-04-04","open":22082,"high":22082,"low":21641,"close":22033,"volume":12632,"rsi_14":43.28,"sma_20":22862.5,"sma_60":23715.83,"sma_120":23317.08},{"date":"2025-04-07","open":21690,"high":21690,"low":21005,"close":21201,"volume":28286,"rsi_14":24.66,"sma_20":22757.5,"sma_60":23692.5,"sma_120":23295.42},{"date":"2025-04-08","open":21249,"high":21494,"low":20956,"close":20956,"volume":18902,"rsi_14":23.68,"sma_20":22675.0,"sma_60":23668.33,"sma_120":23272.92},{"date":"2025-04-09","open":21494,"high":22718,"low":21494,"close":21739,"volume":75009,"rsi_14":43.04,"sma_20":22605.0,"sma_60":23649.17,"sma_120":23258.75},{"date":"2025-04-10","open":22082,"high":22767,"low":22033,"close":22474,"volume":23932,"rsi_14":47.67,"sma_20":22585.0,"sma_60":23643.33,"sma_120":23253.75},{"date":"2025-04-11","open":22425,"high":22718,"low":21690,"close":22327,"volume":51496,"rsi_14":51.25,"sma_20":22560.0,"sma_60":23632.5,"sma_120":23247.92},{"date":"2025-04-14","open":22522,"high":22865,"low":22278,"close":22816,"volume":42368,"rsi_14":57.3,"sma_20":22577.5,"sma_60":23621.67,"sma_120":23242.08},{"date":"2025-04-15","open":22816,"high":23061,"low":22522,"close":22914,"volume":30191,"rsi_14":58.89,"sma_20":22572.5,"sma_60":23614.17,"sma_120":23237.5},{"date":"2025-04-16","open":22914,"high":22963,"low":22278,"close":22376,"volume":33294,"rsi_14":53.0,"sma_20":22545.0,"sma_60":23591.67,"sma_120":23230.83},{"date":"2025-04-17","open":22669,"high":22865,"low":22376,"close":22620,"volume":27943,"rsi_14":61.05,"sma_20":22562.5,"sma_60":23579.17,"sma_120":23225.0},{"date":"2025-04-18","open":22620,"high":22767,"low":22327,"close":22571,"volume":22383,"rsi_14":58.7,"sma_20":22557.5,"sma_60":23557.5,"sma_120":23222.5},{"date":"2025-04-21","open":22522,"high":22767,"low":22425,"close":22767,"volume":22165,"rsi_14":60.42,"sma_20":22585.0,"sma_60":23550.0,"sma_120":23220.42},{"date":"2025-04-22","open":22767,"high":23208,"low":22718,"close":23012,"volume":25751,"rsi_14":61.62,"sma_20":22627.5,"sma_60":23528.33,"sma_120":23221.67},{"date":"2025-04-23","open":23208,"high":23257,"low":22963,"close":23208,"volume":18386,"rsi_14":61.62,"sma_20":22682.5,"sma_60":23515.83,"sma_120":23225.42},{"date":"2025-04-24","open":23306,"high":23600,"low":23159,"close":23306,"volume":28306,"rsi_14":63.0,"sma_20":22745.0,"sma_60":23513.33,"sma_120":23230.0},{"date":"2025-04-25","open":23355,"high":23502,"low":23061,"close":23061,"volume":18594,"rsi_14":71.59,"sma_20":22820.0,"sma_60":23499.17,"sma_120":23227.5},{"date":"2025-04-28","open":22914,"high":23502,"low":22865,"close":23306,"volume":18826,"rsi_14":77.27,"sma_20":22897.5,"sma_60":23494.17,"sma_120":23223.33},{"date":"2025-04-29","open":23404,"high":23893,"low":23257,"close":23600,"volume":27310,"rsi_14":74.36,"sma_20":22990.0,"sma_60":23491.67,"sma_120":23220.83},{"date":"2025-04-30","open":23600,"high":23747,"low":23453,"close":23698,"volume":16306,"rsi_14":69.23,"sma_20":23082.5,"sma_60":23502.5,"sma_120":23221.67},{"date":"2025-05-02","open":23698,"high":23942,"low":23404,"close":23893,"volume":27846,"rsi_14":74.24,"sma_20":23175.0,"sma_60":23510.0,"sma_120":23221.25},{"date":"2025-05-07","open":23991,"high":24530,"low":23796,"close":24285,"volume":50312,"rsi_14":73.44,"sma_20":23290.0,"sma_60":23515.83,"sma_120":23224.58},{"date":"2025-05-08","open":24334,"high":24530,"low":22620,"close":22963,"volume":76305,"rsi_14":50.56,"sma_20":23380.0,"sma_60":23504.17,"sma_120":23219.17},{"date":"2025-05-09","open":23110,"high":23600,"low":22669,"close":23404,"volume":45935,"rsi_14":62.07,"sma_20":23505.0,"sma_60":23505.0,"sma_120":23215.42},{"date":"2025-05-12","open":23453,"high":23453,"low":22865,"close":23110,"volume":36998,"rsi_14":55.68,"sma_20":23575.0,"sma_60":23485.0,"sma_120":23210.42},{"date":"2025-05-13","open":23110,"high":23404,"low":22914,"close":23404,"volume":19483,"rsi_14":59.14,"sma_20":23622.5,"sma_60":23472.5,"sma_120":23212.92},{"date":"2025-05-14","open":23453,"high":23502,"low":23159,"close":23453,"volume":28133,"rsi_14":57.78,"sma_20":23680.0,"sma_60":23452.5,"sma_120":23232.5},{"date":"2025-05-15","open":23453,"high":23453,"low":23012,"close":23012,"volume":27859,"rsi_14":50.0,"sma_20":23690.0,"sma_60":23440.0,"sma_120":23249.58},{"date":"2025-05-16","open":23404,"high":23404,"low":22914,"close":23110,"volume":22624,"rsi_14":48.91,"sma_20":23700.0,"sma_60":23422.5,"sma_120":23270.0},{"date":"2025-05-19","open":22914,"high":22963,"low":22571,"close":22620,"volume":31801,"rsi_14":43.0,"sma_20":23712.5,"sma_60":23390.0,"sma_120":23281.67},{"date":"2025-05-20","open":22620,"high":23355,"low":22620,"close":23208,"volume":30367,"rsi_14":51.4,"sma_20":23742.5,"sma_60":23368.33,"sma_120":23294.17},{"date":"2025-05-21","open":23306,"high":23404,"low":22914,"close":23012,"volume":21679,"rsi_14":47.17,"sma_20":23765.0,"sma_60":23334.17,"sma_120":23302.5},{"date":"2025-05-22","open":23012,"high":24089,"low":22914,"close":23893,"volume":56225,"rsi_14":52.54,"sma_20":23822.5,"sma_60":23314.17,"sma_120":23320.83},{"date":"2025-05-23","open":23844,"high":24579,"low":23649,"close":24481,"volume":75115,"rsi_14":56.25,"sma_20":23897.5,"sma_60":23314.17,"sma_120":23342.5},{"date":"2025-05-26","open":24726,"high":24726,"low":24040,"close":24726,"volume":49584,"rsi_14":56.59,"sma_20":23975.0,"sma_60":23325.0,"sma_120":23363.75},{"date":"2025-05-27","open":24579,"high":24775,"low":24089,"close":24285,"volume":31964,"rsi_14":50.0,"sma_20":24025.0,"sma_60":23331.67,"sma_120":23379.17},{"date":"2025-05-28","open":24236,"high":24481,"low":23991,"close":24040,"volume":22862,"rsi_14":60.19,"sma_20":24075.0,"sma_60":23340.83,"sma_120":23393.33},{"date":"2025-05-29","open":24236,"high":24236,"low":23747,"close":24040,"volume":30182,"rsi_14":56.57,"sma_20":24112.5,"sma_60":23357.5,"sma_120":23410.42},{"date":"2025-05-30","open":23844,"high":24334,"low":23844,"close":24040,"volume":26418,"rsi_14":60.22,"sma_20":24135.0,"sma_60":23386.67,"sma_120":23424.58},{"date":"2025-06-02","open":24040,"high":24481,"low":23893,"close":24481,"volume":39280,"rsi_14":61.46,"sma_20":24175.0,"sma_60":23412.5,"sma_120":23445.42},{"date":"2025-06-04","open":24481,"high":24677,"low":23991,"close":24040,"volume":33784,"rsi_14":55.77,"sma_20":24182.5,"sma_60":23426.67,"sma_120":23464.58},{"date":"2025-06-05","open":23991,"high":24138,"low":23649,"close":23893,"volume":41664,"rsi_14":59.18,"sma_20":24162.5,"sma_60":23438.33,"sma_120":23480.83},{"date":"2025-06-09","open":23991,"high":25264,"low":23942,"close":25264,"volume":72525,"rsi_14":67.74,"sma_20":24280.0,"sma_60":23472.5,"sma_120":23512.5},{"date":"2025-06-10","open":25215,"high":25362,"low":24579,"close":25166,"volume":70098,"rsi_14":72.41,"sma_20":24370.0,"sma_60":23516.67,"sma_120":23545.0},{"date":"2025-06-11","open":25166,"high":25509,"low":24873,"close":25509,"volume":48178,"rsi_14":71.17,"sma_20":24492.5,"sma_60":23557.5,"sma_120":23581.67},{"date":"2025-06-12","open":25558,"high":25901,"low":24824,"close":25264,"volume":56395,"rsi_14":70.54,"sma_20":24587.5,"sma_60":23598.33,"sma_120":23622.5},{"date":"2025-06-13","open":25264,"high":25264,"low":24383,"close":24726,"volume":68581,"rsi_14":58.1,"sma_20":24652.5,"sma_60":23630.83,"sma_120":23654.17},{"date":"2025-06-16","open":24726,"high":24726,"low":23796,"close":24285,"volume":34746,"rsi_14":48.04,"sma_20":24717.5,"sma_60":23661.67,"sma_120":23672.08},{"date":"2025-06-17","open":24285,"high":24383,"low":23893,"close":24285,"volume":22559,"rsi_14":45.36,"sma_20":24777.5,"sma_60":23683.33,"sma_120":23691.67},{"date":"2025-06-18","open":24285,"high":24285,"low":23796,"close":23991,"volume":18539,"rsi_14":46.81,"sma_20":24847.5,"sma_60":23701.67,"sma_120":23703.33},{"date":"2025-06-19","open":23991,"high":24236,"low":23796,"close":24040,"volume":22150,"rsi_14":50.0,"sma_20":24890.0,"sma_60":23731.67,"sma_120":23717.92},{"date":"2025-06-20","open":24089,"high":24138,"low":23551,"close":23747,"volume":47762,"rsi_14":46.88,"sma_20":24927.5,"sma_60":23750.0,"sma_120":23732.5},{"date":"2025-06-23","open":23747,"high":23771,"low":23012,"close":23306,"volume":22074,"rsi_14":42.86,"sma_20":24897.5,"sma_60":23768.33,"sma_120":23745.83},{"date":"2025-06-24","open":23404,"high":23991,"low":23404,"close":23991,"volume":25543,"rsi_14":45.45,"sma_20":24872.5,"sma_60":23799.17,"sma_120":23768.33},{"date":"2025-06-25","open":23844,"high":23991,"low":23306,"close":23747,"volume":34951,"rsi_14":47.17,"sma_20":24822.5,"sma_60":23826.67,"sma_120":23792.92},{"date":"2025-06-26","open":23991,"high":24236,"low":23404,"close":23600,"volume":35995,"rsi_14":47.17,"sma_20":24787.5,"sma_60":23852.5,"sma_120":23812.08},{"date":"2025-06-27","open":23649,"high":23649,"low":23159,"close":23404,"volume":32039,"rsi_14":26.83,"sma_20":24755.0,"sma_60":23883.33,"sma_120":23830.0},{"date":"2025-06-30","open":23404,"high":23453,"low":23159,"close":23355,"volume":14008,"rsi_14":27.16,"sma_20":24720.0,"sma_60":23910.0,"sma_120":23841.67},{"date":"2025-07-01","open":23404,"high":23698,"low":23110,"close":23159,"volume":53097,"rsi_14":19.23,"sma_20":24675.0,"sma_60":23933.33,"sma_120":23849.58},{"date":"2025-07-02","open":23159,"high":23306,"low":22376,"close":22767,"volume":48545,"rsi_14":18.52,"sma_20":24587.5,"sma_60":23948.33,"sma_120":23850.0},{"date":"2025-07-03","open":22914,"high":23355,"low":22816,"close":23110,"volume":70627,"rsi_14":28.57,"sma_20":24540.0,"sma_60":23965.83,"sma_120":23848.33},{"date":"2025-07-04","open":23306,"high":23404,"low":22865,"close":22865,"volume":26040,"rsi_14":30.14,"sma_20":24487.5,"sma_60":23980.0,"sma_120":23847.92},{"date":"2025-07-07","open":22914,"high":23061,"low":22620,"close":22963,"volume":28230,"rsi_14":32.0,"sma_20":24370.0,"sma_60":24010.0,"sma_120":23851.25},{"date":"2025-07-08","open":22963,"high":23306,"low":22767,"close":23061,"volume":37344,"rsi_14":36.62,"sma_20":24262.5,"sma_60":24045.83,"sma_120":23857.08},{"date":"2025-07-09","open":23159,"high":23551,"low":23012,"close":23355,"volume":38496,"rsi_14":40.79,"sma_20":24152.5,"sma_60":24073.33,"sma_120":23861.25},{"date":"2025-07-10","open":23355,"high":23404,"low":22914,"close":23355,"volume":41858,"rsi_14":44.29,"sma_20":24055.0,"sma_60":24088.33,"sma_120":23865.83},{"date":"2025-07-11","open":23355,"high":23698,"low":23208,"close":23502,"volume":54728,"rsi_14":53.12,"sma_20":23992.5,"sma_60":24108.33,"sma_120":23870.42},{"date":"2025-07-14","open":23502,"high":23502,"low":22571,"close":22718,"volume":60800,"rsi_14":30.3,"sma_20":23912.5,"sma_60":24106.67,"sma_120":23864.17},{"date":"2025-07-15","open":22865,"high":23061,"low":22376,"close":22914,"volume":67791,"rsi_14":36.92,"sma_20":23842.5,"sma_60":24106.67,"sma_120":23860.42},{"date":"2025-07-16","open":22963,"high":22963,"low":22718,"close":22914,"volume":18981,"rsi_14":38.71,"sma_20":23787.5,"sma_60":24115.83,"sma_120":23853.75},{"date":"2025-07-17","open":22914,"high":23453,"low":22816,"close":23453,"volume":24943,"rsi_14":50.72,"sma_20":23757.5,"sma_60":24130.0,"sma_120":23854.58},{"date":"2025-07-18","open":23453,"high":23453,"low":23110,"close":23208,"volume":29622,"rsi_14":47.95,"sma_20":23730.0,"sma_60":24140.83,"sma_120":23849.17},{"date":"2025-07-21","open":23257,"high":23502,"low":23061,"close":23502,"volume":19944,"rsi_14":54.67,"sma_20":23740.0,"sma_60":24153.33,"sma_120":23851.67},{"date":"2025-07-22","open":23502,"high":23844,"low":22963,"close":23110,"volume":34800,"rsi_14":54.67,"sma_20":23695.0,"sma_60":24155.0,"sma_120":23841.67},{"date":"2025-07-23","open":23257,"high":23257,"low":22767,"close":22865,"volume":25934,"rsi_14":46.58,"sma_20":23650.0,"sma_60":24149.17,"sma_120":23832.5},{"date":"2025-07-24","open":22963,"high":23257,"low":22816,"close":22914,"volume":25960,"rsi_14":50.72,"sma_20":23615.0,"sma_60":24142.5,"sma_120":23827.92},{"date":"2025-07-25","open":22914,"high":23600,"low":22718,"close":23502,"volume":42965,"rsi_14":56.96,"sma_20":23620.0,"sma_60":24150.0,"sma_120":23824.58},{"date":"2025-07-28","open":23551,"high":23551,"low":22767,"close":23061,"volume":28609,"rsi_14":50.0,"sma_20":23605.0,"sma_60":24145.83,"sma_120":23820.0},{"date":"2025-07-29","open":23159,"high":23502,"low":22620,"close":23355,"volume":31772,"rsi_14":50.0,"sma_20":23615.0,"sma_60":24141.67,"sma_120":23816.67},{"date":"2025-07-30","open":23355,"high":23502,"low":23110,"close":23208,"volume":26897,"rsi_14":48.31,"sma_20":23637.5,"sma_60":24133.33,"sma_120":23817.92},{"date":"2025-07-31","open":23208,"high":23600,"low":22865,"close":23306,"volume":38256,"rsi_14":47.73,"sma_20":23647.5,"sma_60":24123.33,"sma_120":23816.67},{"date":"2025-08-01","open":23306,"high":23649,"low":22669,"close":23306,"volume":54931,"rsi_14":58.33,"sma_20":23670.0,"sma_60":24106.67,"sma_120":23811.25},{"date":"2025-08-04","open":23306,"high":24628,"low":23061,"close":24530,"volume":106616,"rsi_14":67.74,"sma_20":23750.0,"sma_60":24133.33,"sma_120":23818.75},{"date":"2025-08-05","open":24530,"high":27419,"low":24285,"close":26390,"volume":371505,"rsi_14":77.1,"sma_20":23920.0,"sma_60":24184.17,"sma_120":23844.58},{"date":"2025-08-06","open":26342,"high":27810,"low":26342,"close":27712,"volume":187743,"rsi_14":79.59,"sma_20":24142.5,"sma_60":24262.5,"sma_120":23873.75},{"date":"2025-08-07","open":27663,"high":27859,"low":27370,"close":27761,"volume":62124,"rsi_14":82.52,"sma_20":24367.5,"sma_60":24336.67,"sma_120":23904.58},{"date":"2025-08-08","open":27663,"high":27957,"low":26929,"close":27908,"volume":121665,"rsi_14":82.14,"sma_20":24592.5,"sma_60":24412.5,"sma_120":23932.5},{"date":"2025-08-11","open":27663,"high":27957,"low":26929,"close":27663,"volume":96142,"rsi_14":83.94,"sma_20":24845.0,"sma_60":24491.67,"sma_120":23965.83},{"date":"2025-08-12","open":27615,"high":28496,"low":27321,"close":27468,"volume":72281,"rsi_14":84.56,"sma_20":25077.5,"sma_60":24565.83,"sma_120":23994.17},{"date":"2025-08-13","open":27859,"high":28006,"low":27419,"close":27419,"volume":47078,"rsi_14":83.82,"sma_20":25307.5,"sma_60":24647.5,"sma_120":24018.75},{"date":"2025-08-14","open":27517,"high":29083,"low":27468,"close":27663,"volume":101053,"rsi_14":82.95,"sma_20":25522.5,"sma_60":24723.33,"sma_120":24045.83},{"date":"2025-08-18","open":27712,"high":28594,"low":27712,"close":28153,"volume":62654,"rsi_14":90.0,"sma_20":25775.0,"sma_60":24810.83,"sma_120":24072.5},{"date":"2025-08-19","open":28153,"high":28937,"low":27810,"close":28839,"volume":62856,"rsi_14":90.58,"sma_20":26047.5,"sma_60":24895.0,"sma_120":24104.58},{"date":"2025-08-20","open":28692,"high":28692,"low":27957,"close":28349,"volume":31552,"rsi_14":86.21,"sma_20":26315.0,"sma_60":24960.83,"sma_120":24137.5},{"date":"2025-08-21","open":28349,"high":28594,"low":27615,"close":27810,"volume":26774,"rsi_14":79.87,"sma_20":26567.5,"sma_60":25013.33,"sma_120":24169.17},{"date":"2025-08-22","open":27810,"high":27908,"low":26978,"close":27370,"volume":42987,"rsi_14":75.46,"sma_20":26795.0,"sma_60":25065.83,"sma_120":24198.75},{"date":"2025-08-25","open":27272,"high":27908,"low":27027,"close":27125,"volume":72178,"rsi_14":68.53,"sma_20":26980.0,"sma_60":25118.33,"sma_120":24229.58},{"date":"2025-08-26","open":27370,"high":27419,"low":26733,"close":26978,"volume":23215,"rsi_14":55.56,"sma_20":27180.0,"sma_60":25168.33,"sma_120":24262.92},{"date":"2025-08-27","open":27174,"high":28006,"low":27076,"close":27663,"volume":38191,"rsi_14":49.47,"sma_20":27400.0,"sma_60":25230.0,"sma_120":24308.33},{"date":"2025-08-28","open":27663,"high":28006,"low":27321,"close":27859,"volume":22274,"rsi_14":51.02,"sma_20":27637.5,"sma_60":25287.5,"sma_120":24350.0},{"date":"2025-08-29","open":27663,"high":27761,"low":26439,"close":26537,"volume":90186,"rsi_14":38.52,"sma_20":27802.5,"sma_60":25330.0,"sma_120":24378.33},{"date":"2025-09-01","open":26586,"high":26929,"low":25607,"close":25999,"volume":25344,"rsi_14":36.72,"sma_20":27940.0,"sma_60":25365.83,"sma_120":24402.08},{"date":"2025-09-02","open":25999,"high":26390,"low":25901,"close":26097,"volume":12849,"rsi_14":38.89,"sma_20":28020.0,"sma_60":25380.0,"sma_120":24426.25},{"date":"2025-09-03","open":25999,"high":26586,"low":25950,"close":26537,"volume":20967,"rsi_14":43.28,"sma_20":28027.5,"sma_60":25403.33,"sma_120":24460.0},{"date":"2025-09-04","open":26635,"high":26782,"low":26439,"close":26782,"volume":12451,"rsi_14":43.28,"sma_20":27980.0,"sma_60":25425.0,"sma_120":24491.25},{"date":"2025-09-05","open":26635,"high":26684,"low":25999,"close":26488,"volume":25747,"rsi_14":36.92,"sma_20":27915.0,"sma_60":25445.83,"sma_120":24522.08},{"date":"2025-09-08","open":26537,"high":26684,"low":26390,"close":26586,"volume":10706,"rsi_14":30.51,"sma_20":27847.5,"sma_60":25477.5,"sma_120":24554.17},{"date":"2025-09-09","open":26684,"high":26782,"low":25950,"close":25999,"volume":20295,"rsi_14":30.0,"sma_20":27762.5,"sma_60":25506.67,"sma_120":24584.17},{"date":"2025-09-10","open":25999,"high":26195,"low":25460,"close":26097,"volume":20257,"rsi_14":34.23,"sma_20":27692.5,"sma_60":25537.5,"sma_120":24610.42},{"date":"2025-09-11","open":26244,"high":26978,"low":26048,"close":26978,"volume":22983,"rsi_14":46.67,"sma_20":27670.0,"sma_60":25588.33,"sma_120":24645.0},{"date":"2025-09-12","open":26978,"high":27566,"low":26684,"close":27125,"volume":39729,"rsi_14":50.0,"sma_20":27642.5,"sma_60":25640.83,"sma_120":24686.25},{"date":"2025-09-15","open":27125,"high":27125,"low":26439,"close":26929,"volume":33563,"rsi_14":49.58,"sma_20":27580.0,"sma_60":25695.0,"sma_120":24722.5},{"date":"2025-09-16","open":27027,"high":27125,"low":26537,"close":27125,"volume":32461,"rsi_14":44.95,"sma_20":27492.5,"sma_60":25760.0,"sma_120":24764.17},{"date":"2025-09-17","open":27125,"high":28300,"low":27076,"close":28104,"volume":46462,"rsi_14":52.0,"sma_20":27480.0,"sma_60":25830.0,"sma_120":24814.58},{"date":"2025-09-18","open":27615,"high":27952,"low":27134,"close":27663,"volume":36472,"rsi_14":66.67,"sma_20":27497.5,"sma_60":25905.0,"sma_120":24865.83},{"date":"2025-09-19","open":28900,"high":28900,"low":28000,"close":28700,"volume":40248,"rsi_14":74.16,"sma_20":27535.0,"sma_60":25981.67,"sma_120":24917.08},{"date":"2025-09-22","open":28104,"high":28153,"low":27272,"close":27517,"volume":18521,"rsi_14":64.65,"sma_20":27555.0,"sma_60":26051.67,"sma_120":24967.5},{"date":"2025-09-23","open":27761,"high":28643,"low":27321,"close":28447,"volume":40721,"rsi_14":67.89,"sma_20":27630.0,"sma_60":26138.33,"sma_120":25024.17},{"date":"2025-09-24","open":28496,"high":29328,"low":28202,"close":28692,"volume":68081,"rsi_14":67.89,"sma_20":27682.5,"sma_60":26232.5,"sma_120":25082.92},{"date":"2025-09-25","open":28839,"high":29181,"low":27321,"close":27761,"volume":31691,"rsi_14":60.66,"sma_20":27677.5,"sma_60":26317.5,"sma_120":25132.92},{"date":"2025-09-26","open":27761,"high":27761,"low":26929,"close":27272,"volume":20159,"rsi_14":55.38,"sma_20":27715.0,"sma_60":26388.33,"sma_120":25177.08},{"date":"2025-09-29","open":27272,"high":28937,"low":27272,"close":28790,"volume":47406,"rsi_14":69.13,"sma_20":27857.5,"sma_60":26489.17,"sma_120":25234.58},{"date":"2025-09-30","open":28790,"high":29524,"low":28447,"close":28643,"volume":56802,"rsi_14":67.33,"sma_20":27987.5,"sma_60":26585.83,"sma_120":25297.92},{"date":"2025-10-01","open":28643,"high":29132,"low":28104,"close":28790,"volume":29685,"rsi_14":63.7,"sma_20":28102.5,"sma_60":26683.33,"sma_120":25364.58},{"date":"2025-10-02","open":29132,"high":31385,"low":29132,"close":31091,"volume":203161,"rsi_14":72.63,"sma_20":28322.5,"sma_60":26815.0,"sma_120":25444.17},{"date":"2025-10-10","open":31238,"high":31727,"low":30601,"close":30944,"volume":92631,"rsi_14":73.03,"sma_20":28550.0,"sma_60":26944.17,"sma_120":25516.25},{"date":"2025-10-13","open":30356,"high":31238,"low":30258,"close":30405,"volume":67898,"rsi_14":68.11,"sma_20":28745.0,"sma_60":27061.67,"sma_120":25585.0},{"date":"2025-10-14","open":30454,"high":30454,"low":29279,"close":29377,"volume":46937,"rsi_14":56.99,"sma_20":28917.5,"sma_60":27175.0,"sma_120":25640.83},{"date":"2025-10-15","open":29377,"high":29671,"low":29034,"close":29230,"volume":39087,"rsi_14":55.85,"sma_20":29077.5,"sma_60":27282.5,"sma_120":25694.58},{"date":"2025-10-16","open":29279,"high":29377,"low":28153,"close":28251,"volume":50847,"rsi_14":50.72,"sma_20":29142.5,"sma_60":27373.33,"sma_120":25744.58},{"date":"2025-10-17","open":28251,"high":28251,"low":26978,"close":27761,"volume":77142,"rsi_14":51.22,"sma_20":29175.0,"sma_60":27446.67,"sma_120":25788.33},{"date":"2025-10-20","open":27859,"high":28594,"low":27321,"close":27517,"volume":25116,"rsi_14":45.03,"sma_20":29205.0,"sma_60":27520.0,"sma_120":25830.42},{"date":"2025-10-21","open":27615,"high":27810,"low":26880,"close":27125,"volume":37985,"rsi_14":41.75,"sma_20":29205.0,"sma_60":27581.67,"sma_120":25867.5},{"date":"2025-10-22","open":27223,"high":27810,"low":26733,"close":27810,"volume":26259,"rsi_14":50.26,"sma_20":29190.0,"sma_60":27661.67,"sma_120":25908.33},{"date":"2025-10-23","open":28055,"high":28104,"low":26978,"close":26978,"volume":24695,"rsi_14":48.47,"sma_20":29130.0,"sma_60":27731.67,"sma_120":25940.42},{"date":"2025-10-24","open":27076,"high":28251,"low":26978,"close":28055,"volume":37214,"rsi_14":45.99,"sma_20":29127.5,"sma_60":27819.17,"sma_120":25980.83},{"date":"2025-10-27","open":28300,"high":28594,"low":27859,"close":27859,"volume":38866,"rsi_14":45.74,"sma_20":29145.0,"sma_60":27893.33,"sma_120":26021.67},{"date":"2025-10-28","open":27859,"high":28790,"low":27125,"close":28741,"volume":65181,"rsi_14":49.75,"sma_20":29160.0,"sma_60":27990.0,"sma_120":26067.92},{"date":"2025-10-29","open":28937,"high":29769,"low":28202,"close":28545,"volume":75301,"rsi_14":33.75,"sma_20":29152.5,"sma_60":28078.33,"sma_120":26110.0},{"date":"2025-10-30","open":31972,"high":31972,"low":25999,"close":26390,"volume":1661904,"rsi_14":26.87,"sma_20":29082.5,"sma_60":28132.5,"sma_120":26132.92},{"date":"2025-10-31","open":26439,"high":28496,"low":26390,"close":28055,"volume":200604,"rsi_14":39.29,"sma_20":29122.5,"sma_60":28213.33,"sma_120":26168.33},{"date":"2025-11-03","open":28839,"high":28839,"low":27027,"close":27174,"volume":95183,"rsi_14":39.82,"sma_20":29040.0,"sma_60":28279.17,"sma_120":26192.92},{"date":"2025-11-04","open":27761,"high":27761,"low":26195,"close":26390,"volume":109354,"rsi_14":37.61,"sma_20":28925.0,"sma_60":28310.83,"sma_120":26222.08},{"date":"2025-11-05","open":26390,"high":27076,"low":25803,"close":26488,"volume":47499,"rsi_14":41.67,"sma_20":28807.5,"sma_60":28312.5,"sma_120":26248.33},{"date":"2025-11-06","open":26586,"high":27174,"low":26390,"close":26586,"volume":30001,"rsi_14":44.23,"sma_20":28577.5,"sma_60":28293.33,"sma_120":26277.92},{"date":"2025-11-07","open":26342,"high":26733,"low":25656,"close":26733,"volume":58531,"rsi_14":46.12,"sma_20":28362.5,"sma_60":28275.83,"sma_120":26306.25},{"date":"2025-11-10","open":26880,"high":28251,"low":26635,"close":27908,"volume":84937,"rsi_14":53.6,"sma_20":28235.0,"sma_60":28275.83,"sma_120":26344.17},{"date":"2025-11-11","open":27908,"high":28741,"low":27517,"close":28153,"volume":64660,"rsi_14":51.64,"sma_20":28172.5,"sma_60":28284.17,"sma_120":26387.92},{"date":"2025-11-12","open":28153,"high":29818,"low":27517,"close":29622,"volume":102591,"rsi_14":61.95,"sma_20":28192.5,"sma_60":28320.83,"sma_120":26443.33},{"date":"2025-11-13","open":29573,"high":29769,"low":29034,"close":29083,"volume":37523,"rsi_14":54.88,"sma_20":28235.0,"sma_60":28349.17,"sma_120":26498.33},{"date":"2025-11-14","open":28888,"high":29769,"low":28300,"close":28594,"volume":33042,"rsi_14":53.39,"sma_20":28277.5,"sma_60":28365.0,"sma_120":26544.17},{"date":"2025-11-17","open":28251,"high":28643,"low":27712,"close":28447,"volume":45364,"rsi_14":48.54,"sma_20":28325.0,"sma_60":28370.0,"sma_120":26590.42},{"date":"2025-11-18","open":28447,"high":28496,"low":27761,"close":28055,"volume":18121,"rsi_14":47.62,"sma_20":28372.5,"sma_60":28356.67,"sma_120":26625.83},{"date":"2025-11-19","open":28055,"high":28055,"low":27027,"close":27027,"volume":30498,"rsi_14":53.48,"sma_20":28332.5,"sma_60":28334.17,"sma_120":26647.5},{"date":"2025-11-20","open":27027,"high":27810,"low":27027,"close":27419,"volume":14078,"rsi_14":45.96,"sma_20":28355.0,"sma_60":28327.5,"sma_120":26670.42},{"date":"2025-11-21","open":27076,"high":28349,"low":26880,"close":27810,"volume":34139,"rsi_14":54.3,"sma_20":28342.5,"sma_60":28335.0,"sma_120":26700.42},{"date":"2025-11-24","open":28055,"high":28545,"low":27615,"close":27712,"volume":32873,"rsi_14":59.85,"sma_20":28335.0,"sma_60":28345.0,"sma_120":26731.67},{"date":"2025-11-25","open":28300,"high":28447,"low":27419,"close":27517,"volume":48302,"rsi_14":57.55,"sma_20":28272.5,"sma_60":28354.17,"sma_120":26761.25},{"date":"2025-11-26","open":27517,"high":28643,"low":27174,"close":28153,"volume":33069,"rsi_14":60.67,"sma_20":28252.5,"sma_60":28362.5,"sma_120":26796.25},{"date":"2025-11-27","open":28153,"high":28692,"low":27810,"close":28398,"volume":26430,"rsi_14":61.18,"sma_20":28355.0,"sma_60":28371.67,"sma_120":26829.58},{"date":"2025-11-28","open":28349,"high":30552,"low":28349,"close":30503,"volume":94242,"rsi_14":65.5,"sma_20":28480.0,"sma_60":28439.17,"sma_120":26884.58},{"date":"2025-12-01","open":30552,"high":31140,"low":30356,"close":30552,"volume":51025,"rsi_14":64.67,"sma_20":28652.5,"sma_60":28516.67,"sma_120":26941.25},{"date":"2025-12-02","open":30552,"high":30993,"low":29622,"close":30503,"volume":38812,"rsi_14":56.52,"sma_20":28862.5,"sma_60":28591.67,"sma_120":26985.83},{"date":"2025-12-03","open":30503,"high":30748,"low":29671,"close":30112,"volume":29822,"rsi_14":57.78,"sma_20":29047.5,"sma_60":28652.5,"sma_120":27027.92},{"date":"2025-12-04","open":30161,"high":30307,"low":29083,"close":29083,"volume":40071,"rsi_14":53.42,"sma_20":29175.0,"sma_60":28691.67,"sma_120":27058.33},{"date":"2025-12-05","open":29083,"high":29426,"low":28692,"close":29279,"volume":23935,"rsi_14":55.78,"sma_20":29305.0,"sma_60":28739.17,"sma_120":27092.5},{"date":"2025-12-08","open":29230,"high":29279,"low":28692,"close":29083,"volume":18782,"rsi_14":57.34,"sma_20":29365.0,"sma_60":28781.67,"sma_120":27129.58},{"date":"2025-12-09","open":29132,"high":31776,"low":29083,"close":31189,"volume":109762,"rsi_14":75.76,"sma_20":29520.0,"sma_60":28870.0,"sma_120":27188.33},{"date":"2025-12-10","open":31336,"high":31776,"low":30405,"close":30895,"volume":47841,"rsi_14":71.78,"sma_20":29585.0,"sma_60":28951.67,"sma_120":27244.58},{"date":"2025-12-11","open":31189,"high":34273,"low":31189,"close":33049,"volume":219887,"rsi_14":76.88,"sma_20":29787.5,"sma_60":29055.0,"sma_120":27321.67},{"date":"2025-12-12","open":33294,"high":33343,"low":32266,"close":33196,"volume":65971,"rsi_14":78.0,"sma_20":30022.5,"sma_60":29158.33,"sma_120":27399.58},{"date":"2025-12-15","open":32756,"high":33098,"low":32119,"close":32168,"volume":44446,"rsi_14":71.89,"sma_20":30212.5,"sma_60":29247.5,"sma_120":27471.25},{"date":"2025-12-16","open":31727,"high":32511,"low":31629,"close":31727,"volume":41315,"rsi_14":67.14,"sma_20":30400.0,"sma_60":29325.83,"sma_120":27542.92},{"date":"2025-12-17","open":31972,"high":32266,"low":31189,"close":31336,"volume":31508,"rsi_14":63.89,"sma_20":30620.0,"sma_60":29380.83,"sma_120":27605.42},{"date":"2025-12-18","open":30993,"high":31336,"low":30307,"close":30944,"volume":28584,"rsi_14":52.49,"sma_20":30800.0,"sma_60":29428.33,"sma_120":27666.67},{"date":"2025-12-19","open":31238,"high":31727,"low":30895,"close":31238,"volume":32203,"rsi_14":53.76,"sma_20":30975.0,"sma_60":29481.67,"sma_120":27731.67},{"date":"2025-12-22","open":31483,"high":32266,"low":31238,"close":31972,"volume":35573,"rsi_14":57.5,"sma_20":31192.5,"sma_60":29557.5,"sma_120":27804.58},{"date":"2025-12-23","open":32168,"high":32168,"low":30356,"close":31678,"volume":57392,"rsi_14":58.08,"sma_20":31405.0,"sma_60":29612.5,"sma_120":27875.42},{"date":"2025-12-24","open":31434,"high":32364,"low":31287,"close":32364,"volume":31158,"rsi_14":67.54,"sma_20":31620.0,"sma_60":29675.0,"sma_120":27953.75},{"date":"2025-12-26","open":32560,"high":32609,"low":30993,"close":31091,"volume":43145,"rsi_14":58.69,"sma_20":31757.5,"sma_60":29731.67,"sma_120":28024.58},{"date":"2025-12-29","open":30552,"high":33147,"low":30552,"close":31825,"volume":29044,"rsi_14":62.5,"sma_20":31825.0,"sma_60":29809.17,"sma_120":28098.75},{"date":"2025-12-30","open":31629,"high":32364,"low":31483,"close":32070,"volume":17954,"rsi_14":54.84,"sma_20":31902.5,"sma_60":29865.0,"sma_120":28177.08},{"date":"2026-01-02","open":32070,"high":32609,"low":30356,"close":31972,"volume":48521,"rsi_14":56.04,"sma_20":31977.5,"sma_60":29921.67,"sma_120":28253.75},{"date":"2026-01-05","open":32168,"high":32511,"low":31483,"close":32119,"volume":43428,"rsi_14":43.26,"sma_20":32080.0,"sma_60":29978.33,"sma_120":28330.83},{"date":"2026-01-06","open":31580,"high":33196,"low":31580,"close":31776,"volume":46147,"rsi_14":40.0,"sma_20":32217.5,"sma_60":29990.0,"sma_120":28402.5},{"date":"2026-01-07","open":31776,"high":32119,"low":30846,"close":31825,"volume":41907,"rsi_14":47.2,"sma_20":32347.5,"sma_60":30005.0,"sma_120":28474.58},{"date":"2026-01-08","open":31825,"high":32021,"low":30748,"close":30846,"volume":15440,"rsi_14":43.38,"sma_20":32437.5,"sma_60":30012.5,"sma_120":28537.08},{"date":"2026-01-09","open":30846,"high":30846,"low":29769,"close":29916,"volume":20344,"rsi_14":40.14,"sma_20":32372.5,"sma_60":30021.67,"sma_120":28598.33},{"date":"2026-01-12","open":29916,"high":29916,"low":29377,"close":29818,"volume":18022,"rsi_14":41.84,"sma_20":32317.5,"sma_60":30031.67,"sma_120":28657.08},{"date":"2026-01-13","open":29818,"high":29965,"low":29083,"close":29622,"volume":20156,"rsi_14":38.13,"sma_20":32142.5,"sma_60":30055.0,"sma_120":28714.17},{"date":"2026-01-14","open":29622,"high":29720,"low":29279,"close":29524,"volume":14345,"rsi_14":30.16,"sma_20":31955.0,"sma_60":30085.0,"sma_120":28765.83},{"date":"2026-01-15","open":29181,"high":29524,"low":28937,"close":28985,"volume":20420,"rsi_14":29.01,"sma_20":31792.5,"sma_60":30110.0,"sma_120":28815.0},{"date":"2026-01-16","open":29524,"high":29916,"low":29230,"close":29769,"volume":19107,"rsi_14":37.38,"sma_20":31612.5,"sma_60":30188.33,"sma_120":28868.33},{"date":"2026-01-19","open":29818,"high":29818,"low":29328,"close":29475,"volume":20594,"rsi_14":25.51,"sma_20":31537.5,"sma_60":30230.83,"sma_120":28922.5},{"date":"2026-01-20","open":29524,"high":30112,"low":29377,"close":29671,"volume":13316,"rsi_14":24.74,"sma_20":31457.5,"sma_60":30258.33,"sma_120":28980.42},{"date":"2026-01-21","open":29475,"high":29475,"low":28398,"close":28888,"volume":44780,"rsi_14":21.62,"sma_20":31300.0,"sma_60":30275.83,"sma_120":29031.25},{"date":"2026-01-22","open":28839,"high":29034,"low":28594,"close":28937,"volume":14966,"rsi_14":20.18,"sma_20":31160.0,"sma_60":30279.17,"sma_120":29077.5},{"date":"2026-01-23","open":29034,"high":30063,"low":28937,"close":29671,"volume":27630,"rsi_14":31.62,"sma_20":31022.5,"sma_60":30298.33,"sma_120":29133.75},{"date":"2026-01-26","open":29818,"high":30895,"low":29818,"close":30601,"volume":56916,"rsi_14":40.74,"sma_20":30997.5,"sma_60":30370.0,"sma_120":29195.42},{"date":"2026-01-27","open":30454,"high":30944,"low":30112,"close":30503,"volume":24773,"rsi_14":47.01,"sma_20":30930.0,"sma_60":30411.67,"sma_120":29257.5},{"date":"2026-01-28","open":30895,"high":31385,"low":30405,"close":30748,"volume":36304,"rsi_14":58.25,"sma_20":30862.5,"sma_60":30472.5,"sma_120":29320.83},{"date":"2026-01-29","open":31238,"high":32266,"low":30405,"close":31825,"volume":38139,"rsi_14":66.67,"sma_20":30855.0,"sma_60":30565.0,"sma_120":29393.33},{"date":"2026-01-30","open":31580,"high":32168,"low":31140,"close":31972,"volume":23512,"rsi_14":69.67,"sma_20":30847.5,"sma_60":30658.33,"sma_120":29456.67},{"date":"2026-02-02","open":30993,"high":31874,"low":30699,"close":31091,"volume":63944,"rsi_14":61.59,"sma_20":30812.5,"sma_60":30735.0,"sma_120":29496.67},{"date":"2026-02-03","open":31580,"high":31923,"low":30895,"close":31923,"volume":46971,"rsi_14":70.83,"sma_20":30817.5,"sma_60":30823.33,"sma_120":29532.5},{"date":"2026-02-04","open":31287,"high":32560,"low":31238,"close":32560,"volume":43957,"rsi_14":70.21,"sma_20":30905.0,"sma_60":30870.83,"sma_120":29573.33},{"date":"2026-02-05","open":32266,"high":34616,"low":32119,"close":33637,"volume":61449,"rsi_14":74.23,"sma_20":31095.0,"sma_60":30968.33,"sma_120":29622.08},{"date":"2026-02-06","open":33539,"high":33539,"low":31531,"close":32804,"volume":28407,"rsi_14":69.54,"sma_20":31247.5,"sma_60":31047.5,"sma_120":29665.83},{"date":"2026-02-09","open":32804,"high":34126,"low":32804,"close":33980,"volume":39654,"rsi_14":72.68,"sma_20":31470.0,"sma_60":31121.67,"sma_120":29721.25},{"date":"2026-02-10","open":33882,"high":34812,"low":33784,"close":34616,"volume":43428,"rsi_14":80.63,"sma_20":31730.0,"sma_60":31215.83,"sma_120":29782.5},{"date":"2026-02-11","open":34616,"high":35106,"low":32902,"close":34029,"volume":54549,"rsi_14":75.74,"sma_20":31987.5,"sma_60":31308.33,"sma_120":29836.67},{"date":"2026-02-12","open":33784,"high":34469,"low":33343,"close":34078,"volume":33582,"rsi_14":73.94,"sma_20":32207.5,"sma_60":31404.17,"sma_120":29887.08},{"date":"2026-02-13","open":33784,"high":34029,"low":32804,"close":33539,"volume":30399,"rsi_14":66.67,"sma_20":32400.0,"sma_60":31497.5,"sma_120":29927.08},{"date":"2026-02-19","open":33784,"high":35008,"low":33588,"close":34322,"volume":19890,"rsi_14":70.1,"sma_20":32647.5,"sma_60":31621.67,"sma_120":29977.92},{"date":"2026-02-20","open":34029,"high":34812,"low":33490,"close":33686,"volume":12771,"rsi_14":64.85,"sma_20":32852.5,"sma_60":31728.33,"sma_120":30027.92},{"date":"2026-02-23","open":33490,"high":35253,"low":33490,"close":34861,"volume":58488,"rsi_14":65.2,"sma_20":33157.5,"sma_60":31848.33,"sma_120":30091.67},{"date":"2026-02-24","open":35204,"high":35204,"low":33686,"close":33931,"volume":25579,"rsi_14":59.09,"sma_20":33412.5,"sma_60":31954.17,"sma_120":30149.58},{"date":"2026-02-25","open":34078,"high":34273,"low":33196,"close":33784,"volume":35495,"rsi_14":63.41,"sma_20":33622.5,"sma_60":32060.83,"sma_120":30207.5},{"date":"2026-02-26","open":33735,"high":33735,"low":32364,"close":32804,"volume":68623,"rsi_14":54.33,"sma_20":33747.5,"sma_60":31904.17,"sma_120":31316.25},{"date":"2026-02-27","open":32462,"high":32756,"low":30797,"close":31336,"volume":67050,"rsi_14":44.44,"sma_20":33777.5,"sma_60":32190.0,"sma_120":30280.83},{"date":"2026-03-03","open":31140,"high":31923,"low":30210,"close":30944,"volume":58251,"rsi_14":36.97,"sma_20":33787.5,"sma_60":32197.5,"sma_120":30318.33},{"date":"2026-03-04","open":29573,"high":30454,"low":27908,"close":28055,"volume":60693,"rsi_14":30.83,"sma_20":33595.0,"sma_60":32155.0,"sma_120":30335.83},{"date":"2026-03-05","open":28937,"high":31042,"low":28790,"close":28985,"volume":66301,"rsi_14":29.44,"sma_20":33442.5,"sma_60":32129.17,"sma_120":30360.42},{"date":"2026-03-06","open":29328,"high":29328,"low":27663,"close":28300,"volume":56946,"rsi_14":24.1,"sma_20":33300.0,"sma_60":32098.33,"sma_120":30375.42},{"date":"2026-03-09","open":27468,"high":28006,"low":26684,"close":27957,"volume":33831,"rsi_14":24.59,"sma_20":33097.5,"sma_60":32079.17,"sma_120":30385.42},{"date":"2026-03-10","open":28545,"high":29426,"low":28496,"close":29083,"volume":16963,"rsi_14":30.83,"sma_20":32920.0,"sma_60":32075.83,"sma_120":30407.5},{"date":"2026-03-11","open":29230,"high":30307,"low":29034,"close":29622,"volume":19854,"rsi_14":34.96,"sma_20":32715.0,"sma_60":32085.0,"sma_120":30433.33},{"date":"2026-03-12","open":29181,"high":29524,"low":28692,"close":28985,"volume":26840,"rsi_14":29.28,"sma_20":32520.0,"sma_60":32047.5,"sma_120":30458.75},{"date":"2026-03-13","open":28545,"high":28985,"low":28300,"close":28985,"volume":13929,"rsi_14":30.8,"sma_20":32265.0,"sma_60":32015.0,"sma_120":30483.33},{"date":"2026-03-16","open":28692,"high":29671,"low":28594,"close":29573,"volume":35023,"rsi_14":27.31,"sma_20":32007.5,"sma_60":31401.67,"sma_120":31450.0},{"date":"2026-03-17","open":29720,"high":29867,"low":28545,"close":28643,"volume":21781,"rsi_14":27.31,"sma_20":31732.5,"sma_60":31878.33,"sma_120":30518.33},{"date":"2026-03-18","open":28692,"high":29034,"low":28251,"close":28790,"volume":14813,"rsi_14":28.57,"sma_20":31462.5,"sma_60":31820.83,"sma_120":30534.17},{"date":"2026-03-19","open":28790,"high":28839,"low":28006,"close":28055,"volume":13166,"rsi_14":29.18,"sma_20":31182.5,"sma_60":31758.33,"sma_120":30542.08},{"date":"2026-03-20","open":28349,"high":29132,"low":28349,"close":29083,"volume":12130,"rsi_14":39.73,"sma_20":30915.0,"sma_60":31720.0,"sma_120":30550.42},{"date":"2026-03-23","open":29230,"high":29230,"low":27566,"close":27615,"volume":18718,"rsi_14":36.18,"sma_20":30605.0,"sma_60":31663.33,"sma_120":30545.83},{"date":"2026-03-24","open":28153,"high":28349,"low":27370,"close":28153,"volume":31754,"rsi_14":50.51,"sma_20":30262.5,"sma_60":31610.83,"sma_120":30546.25},{"date":"2026-03-25","open":28202,"high":29622,"low":28202,"close":29377,"volume":29015,"rsi_14":51.96,"sma_20":30030.0,"sma_60":31566.67,"sma_120":30562.08},{"date":"2026-03-26","open":29083,"high":29426,"low":28643,"close":29132,"volume":25855,"rsi_14":54.36,"sma_20":29792.5,"sma_60":31523.33,"sma_120":30567.92},{"date":"2026-03-27","open":28643,"high":28643,"low":27859,"close":28300,"volume":29046,"rsi_14":51.71,"sma_20":29562.5,"sma_60":31454.17,"sma_120":30564.58},{"date":"2026-03-30","open":28400,"high":28900,"low":27400,"close":28400,"volume":35789,"rsi_14":43.23,"sma_20":29382.5,"sma_60":31398.33,"sma_120":30565.0},{"date":"2026-03-31","open":27950,"high":28500,"low":27550,"close":27600,"volume":26558,"rsi_14":36.55,"sma_20":29182.5,"sma_60":31316.67,"sma_120":30562.92},{"date":"2026-04-01","open":28150,"high":29750,"low":28150,"close":29500,"volume":50715,"rsi_14":49.55,"sma_20":29225.0,"sma_60":31262.5,"sma_120":30563.75},{"date":"2026-04-02","open":29450,"high":29700,"low":27950,"close":28400,"volume":14103,"rsi_14":45.08,"sma_20":29165.0,"sma_60":31191.67,"sma_120":30556.67},{"date":"2026-04-03","open":28700,"high":28850,"low":28000,"close":28350,"volume":12738,"rsi_14":42.06,"sma_20":29137.5,"sma_60":31117.5,"sma_120":30547.92},{"date":"2026-04-06","open":28050,"high":28050,"low":27250,"close":27900,"volume":58088,"rsi_14":43.95,"sma_20":29105.0,"sma_60":31041.67,"sma_120":30515.83},{"date":"2026-04-07","open":28150,"high":28600,"low":27400,"close":27400,"volume":15429,"rsi_14":41.3,"sma_20":28990.0,"sma_60":30956.67,"sma_120":30480.83},{"date":"2026-04-08","open":28600,"high":28900,"low":28050,"close":28300,"volume":31357,"rsi_14":48.5,"sma_20":28892.5,"sma_60":30903.33,"sma_120":30457.92},{"date":"2026-04-09","open":28700,"high":29550,"low":28350,"close":28850,"volume":24798,"rsi_14":46.19,"sma_20":28855.0,"sma_60":30875.0,"sma_120":30448.33},{"date":"2026-04-10","open":29000,"high":30000,"low":28950,"close":29700,"volume":90390,"rsi_14":57.14,"sma_20":28860.0,"sma_60":30862.5,"sma_120":30447.08},{"date":"2026-04-13","open":28900,"high":29550,"low":28700,"close":29350,"volume":8632,"rsi_14":52.91,"sma_20":28817.5,"sma_60":30847.5,"sma_120":30451.25},{"date":"2026-04-14","open":29750,"high":29800,"low":29050,"close":29300,"volume":27304,"rsi_14":46.15,"sma_20":28820.0,"sma_60":30833.33,"sma_120":30459.17},{"date":"2026-04-15","open":29700,"high":30800,"low":29650,"close":29900,"volume":88929,"rsi_14":50.79,"sma_20":28845.0,"sma_60":30838.33,"sma_120":30474.17},{"date":"2026-04-16","open":30250,"high":30400,"low":29550,"close":29550,"volume":35220,"rsi_14":53.63,"sma_20":28890.0,"sma_60":30824.17,"sma_120":30489.58},{"date":"2026-04-17","open":29950,"high":30150,"low":29200,"close":29450,"volume":121448,"rsi_14":56.14,"sma_20":28877.5,"sma_60":30813.33,"sma_120":30498.33},{"date":"2026-04-20","open":29850,"high":29950,"low":29450,"close":29650,"volume":18118,"rsi_14":62.89,"sma_20":28950.0,"sma_60":30802.5,"sma_120":30515.83},{"date":"2026-04-21","open":29700,"high":29800,"low":29000,"close":29100,"volume":17293,"rsi_14":46.97,"sma_20":28967.5,"sma_60":30795.83,"sma_120":30519.58},{"date":"2026-04-22","open":29200,"high":29700,"low":28500,"close":29500,"volume":57440,"rsi_14":59.32,"sma_20":28942.5,"sma_60":30795.0,"sma_120":30528.33},{"date":"2026-04-23","open":29500,"high":29750,"low":29100,"close":29350,"volume":31863,"rsi_14":58.33,"sma_20":28922.5,"sma_60":30779.17,"sma_120":30528.33},{"date":"2026-04-24","open":29250,"high":30500,"low":29250,"close":30500,"volume":55303,"rsi_14":69.4,"sma_20":29002.5,"sma_60":30766.67,"sma_120":30539.58},{"date":"2026-04-27","open":30550,"high":30750,"low":29950,"close":30050,"volume":16469,"rsi_14":69.92,"sma_20":29085.0,"sma_60":30748.33,"sma_120":30565.42},{"date":"2026-04-28","open":30200,"high":30200,"low":29500,"close":29700,"volume":8882,"rsi_14":61.48,"sma_20":29190.0,"sma_60":30720.0,"sma_120":30574.17},{"date":"2026-04-29","open":29850,"high":30400,"low":29750,"close":30250,"volume":15870,"rsi_14":61.48,"sma_20":29227.5,"sma_60":30682.5,"sma_120":31028.75},{"date":"2026-04-30","open":30350,"high":30350,"low":29450,"close":29500,"volume":12305,"rsi_14":51.79,"sma_20":29612.5,"sma_60":29002.5,"sma_120":29689.58},{"date":"2026-05-04","open":29700,"high":29950,"low":29400,"close":29650,"volume":26581,"rsi_14":52.59,"sma_20":29347.5,"sma_60":30595.0,"sma_120":30637.92},{"date":"2026-05-06","open":29700,"high":30100,"low":29200,"close":30000,"volume":31231,"rsi_14":55.74,"sma_20":29452.5,"sma_60":30551.67,"sma_120":30661.67},{"date":"2026-05-07","open":30000,"high":30200,"low":29600,"close":29650,"volume":28823,"rsi_14":47.86,"sma_20":29565.0,"sma_60":30491.67,"sma_120":30681.25},{"date":"2026-05-08","open":36300,"high":38500,"low":35450,"close":38500,"volume":204350,"rsi_14":81.18,"sma_20":30075.0,"sma_60":30560.83,"sma_120":30764.58},{"date":"2026-05-11","open":36100,"high":45800,"low":35050,"close":45400,"volume":740902,"rsi_14":87.71,"sma_20":30902.5,"sma_60":30759.17,"sma_120":30903.33},{"date":"2026-05-12","open":43500,"high":45000,"low":41100,"close":44400,"volume":307124,"rsi_14":83.6,"sma_20":31637.5,"sma_60":30920.83,"sma_120":31021.25},{"date":"2026-05-13","open":43250,"high":46950,"low":43000,"close":45000,"volume":151366,"rsi_14":86.14,"sma_20":32420.0,"sma_60":31081.67,"sma_120":31148.75},{"date":"2026-05-14","open":44050,"high":47600,"low":44050,"close":46050,"volume":124494,"rsi_14":86.53,"sma_20":33257.5,"sma_60":31270.0,"sma_120":31289.17},{"date":"2026-05-15","open":45900,"high":45900,"low":43200,"close":44800,"volume":68444,"rsi_14":82.53,"sma_20":34002.5,"sma_60":31436.67,"sma_120":31420.42},{"date":"2026-05-18","open":42650,"high":46350,"low":42000,"close":44300,"volume":166224,"rsi_14":79.87,"sma_20":34740.0,"sma_60":31604.17,"sma_120":31550.83},{"date":"2026-05-19","open":43850,"high":45800,"low":43650,"close":44300,"volume":47987,"rsi_14":81.46,"sma_20":35482.5,"sma_60":31758.33,"sma_120":31690.0},{"date":"2026-05-20","open":45000,"high":45000,"low":41800,"close":43350,"volume":68367,"rsi_14":79.35,"sma_20":36167.5,"sma_60":31907.5,"sma_120":31817.92},{"date":"2026-05-21","open":43200,"high":44200,"low":41650,"close":42350,"volume":55975,"rsi_14":75.53,"sma_20":36830.0,"sma_60":32020.0,"sma_120":31934.17},{"date":"2026-05-22","open":42700,"high":48900,"low":42700,"close":47350,"volume":105042,"rsi_14":81.93,"sma_20":37722.5,"sma_60":32231.67,"sma_120":32092.92},{"date":"2026-05-26","open":48100,"high":48500,"low":44800,"close":46000,"volume":71109,"rsi_14":78.04,"sma_20":38555.0,"sma_60":32423.33,"sma_120":32242.08},{"date":"2026-05-27","open":45700,"high":46850,"low":42300,"close":46400,"volume":84822,"rsi_14":78.08,"sma_20":39350.0,"sma_60":32638.33,"sma_120":32389.17},{"date":"2026-05-28","open":48450,"high":48900,"low":45700,"close":46800,"volume":92526,"rsi_14":79.32,"sma_20":40187.5,"sma_60":32885.0,"sma_120":32537.5},{"date":"2026-05-29","open":46800,"high":47200,"low":44050,"close":45850,"volume":59877,"rsi_14":67.21,"sma_20":40995.0,"sma_60":33122.5,"sma_120":32660.0},{"date":"2026-06-01","open":44900,"high":45000,"low":42150,"close":42750,"volume":95566,"rsi_14":42.45,"sma_20":41620.0,"sma_60":33357.5,"sma_120":32756.25},{"date":"2026-06-02","open":45200,"high":45200,"low":36350,"close":42750,"volume":82394,"rsi_14":45.02,"sma_20":42282.5,"sma_60":33576.67,"sma_120":32852.92},{"date":"2026-06-04","open":42500,"high":43150,"low":41700,"close":42450,"volume":30201,"rsi_14":42.15,"sma_20":42922.5,"sma_60":33802.5,"sma_120":32950.42},{"date":"2026-06-05","open":42450,"high":42550,"low":39500,"close":39800,"volume":42164,"rsi_14":32.49,"sma_20":43412.5,"sma_60":33990.0,"sma_120":33034.58},{"date":"2026-06-08","open":36350,"high":39750,"low":36300,"close":37650,"volume":74185,"rsi_14":30.93,"sma_20":43812.5,"sma_60":34122.5,"sma_120":33099.17},{"date":"2026-06-09","open":38050,"high":41450,"low":38050,"close":41350,"volume":88538,"rsi_14":43.28,"sma_20":43955.0,"sma_60":34307.5,"sma_120":33196.25},{"date":"2026-06-10","open":41000,"high":47900,"low":41000,"close":45650,"volume":208165,"rsi_14":52.57,"sma_20":43967.5,"sma_60":34575.0,"sma_120":33311.25},{"date":"2026-06-11","open":45150,"high":46800,"low":43000,"close":46200,"volume":108899,"rsi_14":55.51,"sma_20":44057.5,"sma_60":34851.67,"sma_120":33433.33},{"date":"2026-06-12","open":46200,"high":47450,"low":44000,"close":44350,"volume":64810,"rsi_14":53.75,"sma_20":44025.0,"sma_60":35087.5,"sma_120":33521.67},{"date":"2026-06-15","open":45800,"high":46900,"low":43300,"close":45550,"volume":54152,"rsi_14":46.07,"sma_20":44000.0,"sma_60":35359.17,"sma_120":33618.75},{"date":"2026-06-16","open":45350,"high":48800,"low":44850,"close":45500,"volume":92408,"rsi_14":48.84,"sma_20":44035.0,"sma_60":35627.5,"sma_120":33724.17},{"date":"2026-06-17","open":46350,"high":47000,"low":44500,"close":46700,"volume":95671,"rsi_14":73.0,"sma_20":44317.5,"sma_60":37556.67,"sma_120":34505.42},{"date":"2026-06-18","open":46850,"high":47800,"low":45550,"close":46400,"volume":65492,"rsi_14":49.1,"sma_20":44260.0,"sma_60":36206.67,"sma_120":33963.33},{"date":"2026-06-19","open":46250,"high":50000,"low":45350,"close":46450,"volume":129378,"rsi_14":51.4,"sma_20":44415.0,"sma_60":36510.83,"sma_120":34087.08},{"date":"2026-06-22","open":47150,"high":48200,"low":44550,"close":46350,"volume":76910,"rsi_14":59.78,"sma_20":44615.0,"sma_60":36804.17,"sma_120":34207.5},{"date":"2026-06-23","open":46350,"high":47200,"low":44450,"close":44450,"volume":97620,"rsi_14":54.19,"sma_20":44470.0,"sma_60":37045.0,"sma_120":34305.83},{"date":"2026-06-24","open":44350,"high":49800,"low":43850,"close":46300,"volume":109039,"rsi_14":58.81,"sma_20":44485.0,"sma_60":37320.83,"sma_120":34422.08},{"date":"2026-06-25","open":47050,"high":49500,"low":45650,"close":48000,"volume":88677,"rsi_14":69.62,"sma_20":44565.0,"sma_60":37639.17,"sma_120":34546.67},{"date":"2026-06-26","open":49100,"high":49300,"low":43350,"close":45150,"volume":106894,"rsi_14":67.36,"sma_20":44482.5,"sma_60":37918.33,"sma_120":34658.33},{"date":"2026-06-29","open":45150,"high":52900,"low":45150,"close":52600,"volume":236090,"rsi_14":72.19,"sma_20":44820.0,"sma_60":38335.0,"sma_120":34825.83},{"date":"2026-06-30","open":52700,"high":62000,"low":52200,"close":57800,"volume":360206,"rsi_14":73.14,"sma_20":45572.5,"sma_60":38806.67,"sma_120":35034.58},{"date":"2026-07-01","open":56900,"high":64200,"low":55600,"close":62000,"volume":264211,"rsi_14":76.42,"sma_20":46535.0,"sma_60":39366.67,"sma_120":35279.17},{"date":"2026-07-02","open":59500,"high":63200,"low":57200,"close":58600,"volume":183764,"rsi_14":72.66,"sma_20":47342.5,"sma_60":39870.83,"sma_120":35494.17},{"date":"2026-07-03","open":59900,"high":59900,"low":52500,"close":54000,"volume":189529,"rsi_14":62.12,"sma_20":48052.5,"sma_60":40305.83,"sma_120":35673.75},{"date":"2026-07-06","open":56200,"high":61100,"low":52700,"close":58200,"volume":130756,"rsi_14":66.28,"sma_20":49080.0,"sma_60":40819.17,"sma_120":35887.92},{"date":"2026-07-07","open":58500,"high":62700,"low":55100,"close":56000,"volume":152248,"rsi_14":61.63,"sma_20":49812.5,"sma_60":41280.83,"sma_120":36092.08},{"date":"2026-07-08","open":56700,"high":56700,"low":51100,"close":54200,"volume":170084,"rsi_14":59.4,"sma_20":50240.0,"sma_60":41703.33,"sma_120":36289.17},{"date":"2026-07-09","open":53700,"high":59000,"low":53500,"close":55500,"volume":113737,"rsi_14":60.58,"sma_20":50705.0,"sma_60":42133.33,"sma_120":36497.92},{"date":"2026-07-10","open":55000,"high":55700,"low":51800,"close":52500,"volume":81079,"rsi_14":56.74,"sma_20":51112.5,"sma_60":42519.17,"sma_120":36683.33},{"date":"2026-07-13","open":52500,"high":54300,"low":47300,"close":51600,"volume":113847,"rsi_14":58.01,"sma_20":51415.0,"sma_60":42890.83,"sma_120":36862.08},{"date":"2026-07-14","open":51000,"high":53800,"low":50000,"close":52400,"volume":65507,"rsi_14":57.0,"sma_20":51760.0,"sma_60":43265.83,"sma_120":37052.08},{"date":"2026-07-15","open":53200,"high":56000,"low":53200,"close":55500,"volume":90584,"rsi_14":58.33,"sma_20":52200.0,"sma_60":43698.33,"sma_120":37261.25},{"date":"2026-07-16","open":55600,"high":56300,"low":52500,"close":54200,"volume":70064,"rsi_14":60.41,"sma_20":52590.0,"sma_60":44110.83,"sma_120":37462.08},{"date":"2026-07-20","open":52500,"high":53800,"low":50400,"close":50900,"volume":65825,"rsi_14":47.84,"sma_20":52812.5,"sma_60":44465.0,"sma_120":37633.75},{"date":"2026-07-21","open":51900,"high":53900,"low":49600,"close":53400,"volume":117050,"rsi_14":43.99,"sma_20":53165.0,"sma_60":44870.0,"sma_120":37832.92},{"date":"2026-07-22","open":53800,"high":54400,"low":49400,"close":49700,"volume":76109,"rsi_14":32.96,"sma_20":53427.5,"sma_60":45206.67,"sma_120":38000.83},{"date":"2026-07-23","open":49600,"high":51500,"low":47500,"close":49100,"volume":112954,"rsi_14":35.74,"sma_20":53567.5,"sma_60":45535.83,"sma_120":38157.5},{"date":"2026-07-24","open":49000,"high":49150,"low":46900,"close":47500,"volume":61918,"rsi_14":39.27,"sma_20":53542.5,"sma_60":45819.17,"sma_120":38292.92},{"date":"2026-07-27","open":47550,"high":50900,"low":47350,"close":50500,"volume":75412,"rsi_14":36.77,"sma_20":53810.0,"sma_60":46160.0,"sma_120":38454.17},{"date":"2026-07-28","open":49400,"high":51600,"low":48600,"close":50300,"volume":74777,"rsi_14":39.48,"sma_20":53695.0,"sma_60":46503.33,"sma_120":38611.67},{"date":"2026-07-29","open":50400,"high":50800,"low":47000,"close":49400,"volume":122605,"rsi_14":40.84,"sma_20":53275.0,"sma_60":46822.5,"sma_120":38752.5},{"date":"2026-07-30","open":49400,"high":52300,"low":46500,"close":46650,"volume":54621,"rsi_14":34.0,"sma_20":52507.5,"sma_60":47108.33,"sma_120":38869.17},{"date":"2026-07-31","open":48100,"high":48100,"low":45550,"close":46200,"volume":91248,"rsi_14":37.45,"sma_20":51887.5,"sma_60":47384.17,"sma_120":38989.58},{"date":"2026-08-03","open":46950,"high":50400,"low":46050,"close":50000,"volume":73343,"rsi_14":47.14,"sma_20":51687.5,"sma_60":47717.5,"sma_120":39134.58},{"date":"2026-08-04","open":49550,"high":59400,"low":49550,"close":57400,"volume":178988,"rsi_14":57.23,"sma_20":51647.5,"sma_60":48180.0,"sma_120":39335.83},{"date":"2026-08-05","open":57400,"high":57400,"low":53600,"close":56700,"volume":99835,"rsi_14":51.86,"sma_20":51682.5,"sma_60":48483.33,"sma_120":39522.08},{"date":"2026-08-06","open":57500,"high":73500,"low":56900,"close":70000,"volume":654579,"rsi_14":67.87,"sma_20":52472.5,"sma_60":48893.33,"sma_120":39826.25},{"date":"2026-08-07","open":68700,"high":71400,"low":65300,"close":70800,"volume":389293,"rsi_14":73.86,"sma_20":53237.5,"sma_60":49333.33,"sma_120":40127.08},{"date":"2026-08-10","open":69200,"high":71000,"low":65900,"close":70000,"volume":223350,"rsi_14":70.75,"sma_20":54112.5,"sma_60":49750.0,"sma_120":40415.83},{"date":"2026-08-11","open":69300,"high":72100,"low":67600,"close":69900,"volume":122875,"rsi_14":77.75,"sma_20":55027.5,"sma_60":50147.5,"sma_120":40708.75},{"date":"2026-08-12","open":68300,"high":68800,"low":64600,"close":67400,"volume":144313,"rsi_14":73.89,"sma_20":55777.5,"sma_60":50524.17,"sma_120":40980.42},{"date":"2026-08-13","open":66800,"high":69000,"low":64800,"close":66200,"volume":130669,"rsi_14":74.67,"sma_20":56312.5,"sma_60":50889.17,"sma_120":41246.67},{"date":"2026-08-14","open":65000,"high":65800,"low":62500,"close":64400,"volume":120176,"rsi_14":68.94,"sma_20":56822.5,"sma_60":51224.17,"sma_120":41491.25},{"date":"2026-08-18","open":64000,"high":64000,"low":60900,"close":61100,"volume":133586,"rsi_14":63.57,"sma_20":57332.5,"sma_60":51520.0,"sma_120":41713.75},{"date":"2026-08-19","open":62100,"high":64500,"low":61300,"close":62400,"volume":98217,"rsi_14":66.17,"sma_20":57782.5,"sma_60":51854.17,"sma_120":41937.08},{"date":"2026-08-20","open":63000,"high":65900,"low":61200,"close":62000,"volume":44575,"rsi_14":70.28,"sma_20":58397.5,"sma_60":52098.33,"sma_120":42165.0},{"date":"2026-08-21","open":61100,"high":62200,"low":57800,"close":59800,"volume":109115,"rsi_14":67.17,"sma_20":58932.5,"sma_60":52328.33,"sma_120":42375.83},{"date":"2026-08-24","open":61600,"high":65700,"low":61200,"close":62900,"volume":114071,"rsi_14":66.58,"sma_20":59702.5,"sma_60":52603.33,"sma_120":42620.83},{"date":"2026-08-25","open":62900,"high":64400,"low":56700,"close":60900,"volume":111229,"rsi_14":55.22,"sma_20":60222.5,"sma_60":52838.33,"sma_120":42861.67},{"date":"2026-08-26","open":62000,"high":62000,"low":59200,"close":60300,"volume":41341,"rsi_14":55.39,"sma_20":60722.5,"sma_60":53079.17,"sma_120":43100.83},{"date":"2026-08-27","open":63000,"high":63400,"low":59600,"close":60500,"volume":89152,"rsi_14":26.6,"sma_20":61277.5,"sma_60":53375.0,"sma_120":43366.25},{"date":"2026-08-28","open":60200,"high":60800,"low":59400,"close":60300,"volume":36158,"rsi_14":23.35,"sma_20":61960.0,"sma_60":53667.5,"sma_120":43622.08},{"date":"2026-08-31","open":58900,"high":62000,"low":56800,"close":60200,"volume":94507,"rsi_14":24.21,"sma_20":62660.0,"sma_60":53963.33,"sma_120":43882.92},{"date":"2026-09-01","open":59700,"high":63300,"low":56700,"close":61100,"volume":223475,"rsi_14":27.78,"sma_20":63215.0,"sma_60":54318.33,"sma_120":44154.17},{"date":"2026-09-02","open":60900,"high":60900,"low":58200,"close":58900,"volume":42873,"rsi_14":28.21,"sma_20":63290.0,"sma_60":54672.5,"sma_120":44397.5},{"date":"2026-09-03","open":59900,"high":63400,"low":59300,"close":59600,"volume":95479,"rsi_14":32.63,"sma_20":63435.0,"sma_60":54976.67,"sma_120":44642.08},{"date":"2026-09-04","open":59800,"high":63000,"low":59200,"close":61100,"volume":48139,"rsi_14":41.18,"sma_20":62990.0,"sma_60":55234.17,"sma_120":44904.58},{"date":"2026-09-07","open":61100,"high":62900,"low":59500,"close":60000,"volume":46110,"rsi_14":46.67,"sma_20":62450.0,"sma_60":55464.17,"sma_120":45157.92},{"date":"2026-09-08","open":60000,"high":60500,"low":58400,"close":58400,"volume":59195,"rsi_14":38.1,"sma_20":61870.0,"sma_60":55698.33,"sma_120":45392.92},{"date":"2026-09-09","open":58100,"high":59500,"low":57700,"close":58500,"volume":39541,"rsi_14":39.39,"sma_20":61300.0,"sma_60":55914.17,"sma_120":45636.67},{"date":"2026-09-10","open":57900,"high":58700,"low":56600,"close":58300,"volume":43372,"rsi_14":44.83,"sma_20":60845.0,"sma_60":56127.5,"sma_120":45877.5},{"date":"2026-09-11","open":58100,"high":59400,"low":57300,"close":57600,"volume":19292,"rsi_14":28.1,"sma_20":60415.0,"sma_60":56309.17,"sma_120":46118.75},{"date":"2026-09-14","open":57300,"high":58800,"low":55800,"close":56800,"volume":58140,"rsi_14":31.19,"sma_20":60035.0,"sma_60":56482.5,"sma_120":46344.58},{"date":"2026-09-15","open":56700,"high":60200,"low":56700,"close":59300,"volume":313864,"rsi_14":46.09,"sma_20":59945.0,"sma_60":56696.67,"sma_120":46603.75},{"date":"2026-09-16","open":58600,"high":58700,"low":55800,"close":58000,"volume":27907,"rsi_14":41.01,"sma_20":59725.0,"sma_60":56890.83,"sma_120":46847.5},{"date":"2026-09-17","open":57700,"high":60400,"low":57000,"close":58600,"volume":61755,"rsi_14":44.06,"sma_20":59555.0,"sma_60":57126.67,"sma_120":47085.83},{"date":"2026-09-18","open":58400,"high":58500,"low":57000,"close":57300,"volume":78350,"rsi_14":40.65,"sma_20":59430.0,"sma_60":57310.0,"sma_120":47315.42},{"date":"2026-09-21","open":57500,"high":58200,"low":56200,"close":56900,"volume":26043,"rsi_14":36.0,"sma_20":59130.0,"sma_60":57458.33,"sma_120":47548.75},{"date":"2026-09-22","open":56800,"high":57200,"low":53500,"close":55100,"volume":146623,"rsi_14":36.99,"sma_20":58840.0,"sma_60":57624.17,"sma_120":47771.25},{"date":"2026-09-23","open":55200,"high":56300,"low":52900,"close":53600,"volume":48547,"rsi_14":30.52,"sma_20":58505.0,"sma_60":57640.83,"sma_120":47987.92},{"date":"2026-09-28","open":53700,"high":54900,"low":52200,"close":53800,"volume":59336,"rsi_14":24.11,"sma_20":58170.0,"sma_60":57574.17,"sma_120":48190.42},{"date":"2026-09-29","open":53500,"high":54300,"low":52400,"close":53500,"volume":60872,"rsi_14":25.56,"sma_20":57830.0,"sma_60":57432.5,"sma_120":48399.58},{"date":"2026-09-30","open":53800,"high":53900,"low":51800,"close":52500,"volume":56419,"rsi_14":26.77,"sma_20":57445.0,"sma_60":57330.83,"sma_120":48600.83},{"date":"2026-10-01","open":52100,"high":54300,"low":51200,"close":53700,"volume":65069,"rsi_14":32.61,"sma_20":57075.0,"sma_60":57325.83,"sma_120":48815.83},{"date":"2026-10-02","open":54200,"high":54200,"low":50800,"close":52100,"volume":90468,"rsi_14":29.61,"sma_20":56735.0,"sma_60":57224.17,"sma_120":49021.67},{"date":"2026-10-06","open":51500,"high":52700,"low":51000,"close":52400,"volume":48947,"rsi_14":32.43,"sma_20":56375.0,"sma_60":57164.17,"sma_120":49222.5},{"date":"2026-10-07","open":52800,"high":54000,"low":51000,"close":53200,"volume":74199,"rsi_14":37.84,"sma_20":55980.0,"sma_60":57147.5,"sma_120":49425.42},{"date":"2026-10-08","open":54000,"high":54200,"low":50700,"close":51500,"volume":68465,"rsi_14":22.14,"sma_20":55555.0,"sma_60":57080.83,"sma_120":49607.08},{"date":"2026-10-12","open":51500,"high":52400,"low":50200,"close":50300,"volume":32093,"rsi_14":22.3,"sma_20":55150.0,"sma_60":57044.17,"sma_120":49781.67},{"date":"2026-10-13","open":50000,"high":50200,"low":48600,"close":49600,"volume":59803,"rsi_14":17.86,"sma_20":54705.0,"sma_60":57010.83,"sma_120":49950.83},{"date":"2026-10-14","open":50600,"high":51300,"low":48450,"close":48500,"volume":40851,"rsi_14":18.12,"sma_20":54215.0,"sma_60":56945.83,"sma_120":50105.83},{"date":"2026-10-15","open":48100,"high":48800,"low":46500,"close":46850,"volume":121329,"rsi_14":16.61,"sma_20":53677.5,"sma_60":56801.67,"sma_120":50250.0},{"date":"2026-10-16","open":47650,"high":53000,"low":47650,"close":52600,"volume":110842,"rsi_14":43.42,"sma_20":53467.5,"sma_60":56775.0,"sma_120":50442.92},{"date":"2026-10-19","open":51500,"high":52400,"low":50300,"close":51100,"volume":35255,"rsi_14":43.42,"sma_20":53057.5,"sma_60":56778.33,"sma_120":50621.67},{"date":"2026-10-20","open":51300,"high":51300,"low":48800,"close":49550,"volume":29149,"rsi_14":39.56,"sma_20":52635.0,"sma_60":56714.17,"sma_120":50792.08},{"date":"2026-10-21","open":50500,"high":50800,"low":48450,"close":48900,"volume":56864,"rsi_14":38.89,"sma_20":52150.0,"sma_60":56700.83,"sma_120":50953.75},{"date":"2026-10-22","open":48100,"high":48750,"low":47100,"close":47950,"volume":37249,"rsi_14":38.98,"sma_20":51682.5,"sma_60":56681.67,"sma_120":51108.75},{"date":"2026-10-23","open":47847,"high":47996,"low":46551,"close":46750,"volume":29840}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3454.79,"pbr":1.82,"per":13.53,"roa":3.74,"roe":4.19,"grade":"C","comment":"PER 13.62배, ROE 4.19%","revenue":263892731574.0,"analysis":"PER 13.6배입니다. ROE 4.2%입니다. 시가총액 6343.07억. 매출 2638.93억, 영업이익 501.25억.","eps_basis":"TTM","debt_ratio":0.12091442163580406,"market_cap":630262602750,"net_income":46573560604.0,"total_debt":41900577535.0,"ttm_window":"2025Q3~2026Q2","gross_margin":80.42,"total_assets":388431429423.0,"total_equity":346530851888.0,"profit_margin":17.65,"revenue_basis":"TTM","dividend_yield":2.02,"net_income_basis":"TTM","operating_income":50124881454.0,"operating_margin":18.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":46750.0,"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":36500.0},{"date":"2016-10-25","close":35350.0},{"date":"2016-10-26","close":34950.0},{"date":"2016-10-27","close":35900.0},{"date":"2016-10-28","close":34950.0},{"date":"2016-10-31","close":33050.0},{"date":"2016-11-01","close":32000.0},{"date":"2016-11-02","close":30650.0},{"date":"2016-11-03","close":30750.0},{"date":"2016-11-04","close":31850.0},{"date":"2016-11-07","close":32100.0},{"date":"2016-11-08","close":32650.0},{"date":"2016-11-09","close":31600.0},{"date":"2016-11-10","close":34450.0},{"date":"2016-11-11","close":30200.0},{"date":"2016-11-14","close":29500.0},{"date":"2016-11-15","close":27900.0},{"date":"2016-11-16","close":28450.0},{"date":"2016-11-17","close":28250.0},{"date":"2016-11-18","close":27200.0},{"date":"2016-11-21","close":26000.0},{"date":"2016-11-22","close":26400.0},{"date":"2016-11-23","close":26700.0},{"date":"2016-11-24","close":24300.0},{"date":"2016-11-25","close":25300.0},{"date":"2016-11-28","close":24600.0},{"date":"2016-11-29","close":25350.0},{"date":"2016-11-30","close":25850.0},{"date":"2016-12-01","close":24900.0},{"date":"2016-12-02","close":24250.0},{"date":"2016-12-05","close":24350.0},{"date":"2016-12-06","close":24050.0},{"date":"2016-12-07","close":24150.0},{"date":"2016-12-08","close":24600.0},{"date":"2016-12-09","close":25450.0},{"date":"2016-12-12","close":26000.0},{"date":"2016-12-13","close":26250.0},{"date":"2016-12-14","close":26600.0},{"date":"2016-12-15","close":26950.0},{"date":"2016-12-16","close":26900.0},{"date":"2016-12-19","close":26350.0},{"date":"2016-12-20","close":26400.0},{"date":"2016-12-21","close":26400.0},{"date":"2016-12-22","close":25800.0},{"date":"2016-12-23","close":25950.0},{"date":"2016-12-26","close":25200.0},{"date":"2016-12-27","close":25300.0},{"date":"2016-12-28","close":26200.0},{"date":"2016-12-29","close":27000.0},{"date":"2017-01-02","close":26450.0},{"date":"2017-01-03","close":26650.0},{"date":"2017-01-04","close":27300.0},{"date":"2017-01-05","close":27700.0},{"date":"2017-01-06","close":27200.0},{"date":"2017-01-09","close":26650.0},{"date":"2017-01-10","close":25900.0},{"date":"2017-01-11","close":25600.0},{"date":"2017-01-12","close":25600.0},{"date":"2017-01-13","close":25700.0},{"date":"2017-01-16","close":25450.0},{"date":"2017-01-17","close":25150.0},{"date":"2017-01-18","close":25050.0},{"date":"2017-01-19","close":25050.0},{"date":"2017-01-20","close":24500.0},{"date":"2017-01-23","close":23750.0},{"date":"2017-01-24","close":22750.0},{"date":"2017-01-25","close":22100.0},{"date":"2017-01-26","close":22300.0},{"date":"2017-01-31","close":22550.0},{"date":"2017-02-01","close":23200.0},{"date":"2017-02-02","close":23400.0},{"date":"2017-02-03","close":23500.0},{"date":"2017-02-06","close":22900.0},{"date":"2017-02-07","close":23400.0},{"date":"2017-02-08","close":23450.0},{"date":"2017-02-09","close":23100.0},{"date":"2017-02-10","close":23450.0},{"date":"2017-02-13","close":22950.0},{"date":"2017-02-14","close":23050.0},{"date":"2017-02-15","close":24900.0},{"date":"2017-02-16","close":24000.0},{"date":"2017-02-17","close":23450.0},{"date":"2017-02-20","close":23450.0},{"date":"2017-02-21","close":23450.0},{"date":"2017-02-22","close":23050.0},{"date":"2017-02-23","close":22650.0},{"date":"2017-02-24","close":23050.0},{"date":"2017-02-27","close":23100.0},{"date":"2017-02-28","close":23700.0},{"date":"2017-03-02","close":23450.0},{"date":"2017-03-03","close":23050.0},{"date":"2017-03-06","close":23050.0},{"date":"2017-03-07","close":23500.0},{"date":"2017-03-08","close":22950.0},{"date":"2017-03-09","close":22750.0},{"date":"2017-03-10","close":22550.0},{"date":"2017-03-13","close":23100.0},{"date":"2017-03-14","close":22650.0},{"date":"2017-03-15","close":22200.0},{"date":"2017-03-16","close":22350.0},{"date":"2017-03-17","close":22100.0},{"date":"2017-03-20","close":21250.0},{"date":"2017-03-21","close":21050.0},{"date":"2017-03-22","close":20750.0},{"date":"2017-03-23","close":21600.0},{"date":"2017-03-24","close":21950.0},{"date":"2017-03-27","close":21800.0},{"date":"2017-03-28","close":22650.0},{"date":"2017-03-29","close":22850.0},{"date":"2017-03-30","close":22900.0},{"date":"2017-03-31","close":22950.0},{"date":"2017-04-03","close":23600.0},{"date":"2017-04-04","close":23450.0},{"date":"2017-04-05","close":22800.0},{"date":"2017-04-06","close":24350.0},{"date":"2017-04-07","close":23800.0},{"date":"2017-04-10","close":23600.0},{"date":"2017-04-11","close":24000.0},{"date":"2017-04-12","close":23650.0},{"date":"2017-04-13","close":24050.0},{"date":"2017-04-14","close":23550.0},{"date":"2017-04-17","close":24200.0},{"date":"2017-04-18","close":24300.0},{"date":"2017-04-19","close":27450.0},{"date":"2017-04-20","close":27400.0},{"date":"2017-04-21","close":28200.0},{"date":"2017-04-24","close":27550.0},{"date":"2017-04-25","close":27700.0},{"date":"2017-04-26","close":27050.0},{"date":"2017-04-27","close":27200.0},{"date":"2017-04-28","close":26700.0},{"date":"2017-05-02","close":27650.0},{"date":"2017-05-04","close":29200.0},{"date":"2017-05-08","close":31500.0},{"date":"2017-05-10","close":30450.0},{"date":"2017-05-11","close":28750.0},{"date":"2017-05-12","close":28200.0},{"date":"2017-05-15","close":27900.0},{"date":"2017-05-16","close":28550.0},{"date":"2017-05-17","close":28200.0},{"date":"2017-05-18","close":27900.0},{"date":"2017-05-19","close":27250.0},{"date":"2017-05-22","close":27350.0},{"date":"2017-05-23","close":26750.0},{"date":"2017-05-24","close":28600.0},{"date":"2017-05-25","close":28400.0},{"date":"2017-05-26","close":28550.0},{"date":"2017-05-29","close":29300.0},{"date":"2017-05-30","close":28950.0},{"date":"2017-05-31","close":29900.0},{"date":"2017-06-01","close":29150.0},{"date":"2017-06-02","close":28700.0},{"date":"2017-06-05","close":29100.0},{"date":"2017-06-07","close":28500.0},{"date":"2017-06-08","close":28100.0},{"date":"2017-06-09","close":28450.0},{"date":"2017-06-12","close":28450.0},{"date":"2017-06-13","close":27950.0},{"date":"2017-06-14","close":27700.0},{"date":"2017-06-15","close":27250.0},{"date":"2017-06-16","close":27850.0},{"date":"2017-06-19","close":27400.0},{"date":"2017-06-20","close":26600.0},{"date":"2017-06-21","close":26250.0},{"date":"2017-06-22","close":25950.0},{"date":"2017-06-23","close":26150.0},{"date":"2017-06-26","close":25850.0},{"date":"2017-06-27","close":26450.0},{"date":"2017-06-28","close":25950.0},{"date":"2017-06-29","close":27200.0},{"date":"2017-06-30","close":27250.0},{"date":"2017-07-03","close":27250.0},{"date":"2017-07-04","close":27350.0},{"date":"2017-07-05","close":27800.0},{"date":"2017-07-06","close":28400.0},{"date":"2017-07-07","close":28350.0},{"date":"2017-07-10","close":27400.0},{"date":"2017-07-11","close":27600.0},{"date":"2017-07-12","close":27900.0},{"date":"2017-07-13","close":27950.0},{"date":"2017-07-14","close":27650.0},{"date":"2017-07-17","close":27300.0},{"date":"2017-07-18","close":27250.0},{"date":"2017-07-19","close":28450.0},{"date":"2017-07-20","close":28950.0},{"date":"2017-07-21","close":28800.0},{"date":"2017-07-24","close":29900.0},{"date":"2017-07-25","close":29350.0},{"date":"2017-07-26","close":29750.0},{"date":"2017-07-27","close":30400.0},{"date":"2017-07-28","close":30000.0},{"date":"2017-07-31","close":29300.0},{"date":"2017-08-01","close":29900.0},{"date":"2017-08-02","close":29550.0},{"date":"2017-08-03","close":28200.0},{"date":"2017-08-04","close":28000.0},{"date":"2017-08-07","close":28950.0},{"date":"2017-08-08","close":29050.0},{"date":"2017-08-09","close":29200.0},{"date":"2017-08-10","close":29750.0},{"date":"2017-08-11","close":29400.0},{"date":"2017-08-14","close":29700.0},{"date":"2017-08-16","close":29350.0},{"date":"2017-08-17","close":29950.0},{"date":"2017-08-18","close":30200.0},{"date":"2017-08-21","close":30000.0},{"date":"2017-08-22","close":29800.0},{"date":"2017-08-23","close":29200.0},{"date":"2017-08-24","close":29200.0},{"date":"2017-08-25","close":29950.0},{"date":"2017-08-28","close":31450.0},{"date":"2017-08-29","close":31800.0},{"date":"2017-08-30","close":31050.0},{"date":"2017-08-31","close":31500.0},{"date":"2017-09-01","close":32150.0},{"date":"2017-09-04","close":32000.0},{"date":"2017-09-05","close":32800.0},{"date":"2017-09-06","close":33400.0},{"date":"2017-09-07","close":33550.0},{"date":"2017-09-08","close":33100.0},{"date":"2017-09-11","close":33100.0},{"date":"2017-09-12","close":33800.0},{"date":"2017-09-13","close":32300.0},{"date":"2017-09-14","close":32750.0},{"date":"2017-09-15","close":32200.0},{"date":"2017-09-18","close":31550.0},{"date":"2017-09-19","close":32550.0},{"date":"2017-09-20","close":31450.0},{"date":"2017-09-21","close":30600.0},{"date":"2017-09-22","close":29100.0},{"date":"2017-09-25","close":27800.0},{"date":"2017-09-26","close":28600.0},{"date":"2017-09-27","close":28350.0},{"date":"2017-09-28","close":28900.0},{"date":"2017-09-29","close":28700.0},{"date":"2017-10-10","close":29100.0},{"date":"2017-10-11","close":29400.0},{"date":"2017-10-12","close":28950.0},{"date":"2017-10-13","close":28450.0},{"date":"2017-10-16","close":28750.0},{"date":"2017-10-17","close":27950.0},{"date":"2017-10-18","close":27100.0},{"date":"2017-10-19","close":27000.0},{"date":"2017-10-20","close":26750.0},{"date":"2017-10-23","close":26050.0},{"date":"2017-10-24","close":26650.0},{"date":"2017-10-25","close":28150.0},{"date":"2017-10-26","close":28100.0},{"date":"2017-10-27","close":28200.0},{"date":"2017-10-30","close":29150.0},{"date":"2017-10-31","close":29100.0},{"date":"2017-11-01","close":28900.0},{"date":"2017-11-02","close":28400.0},{"date":"2017-11-03","close":29400.0},{"date":"2017-11-06","close":31050.0},{"date":"2017-11-07","close":31500.0},{"date":"2017-11-08","close":31800.0},{"date":"2017-11-09","close":32700.0},{"date":"2017-11-10","close":33250.0},{"date":"2017-11-13","close":34950.0},{"date":"2017-11-14","close":39250.0},{"date":"2017-11-15","close":37700.0},{"date":"2017-11-16","close":37950.0},{"date":"2017-11-17","close":35650.0},{"date":"2017-11-20","close":38400.0},{"date":"2017-11-21","close":37350.0},{"date":"2017-11-22","close":36450.0},{"date":"2017-11-23","close":37350.0},{"date":"2017-11-24","close":36150.0},{"date":"2017-11-27","close":37200.0},{"date":"2017-11-28","close":36500.0},{"date":"2017-11-29","close":36800.0},{"date":"2017-11-30","close":35950.0},{"date":"2017-12-01","close":37100.0},{"date":"2017-12-04","close":36950.0},{"date":"2017-12-05","close":37150.0},{"date":"2017-12-06","close":37150.0},{"date":"2017-12-07","close":35050.0},{"date":"2017-12-08","close":34950.0},{"date":"2017-12-11","close":36200.0},{"date":"2017-12-12","close":36250.0},{"date":"2017-12-13","close":36650.0},{"date":"2017-12-14","close":35700.0},{"date":"2017-12-15","close":36500.0},{"date":"2017-12-18","close":36850.0},{"date":"2017-12-19","close":36450.0},{"date":"2017-12-20","close":36600.0},{"date":"2017-12-21","close":36600.0},{"date":"2017-12-22","close":37800.0},{"date":"2017-12-26","close":38900.0},{"date":"2017-12-27","close":38850.0},{"date":"2017-12-28","close":40100.0},{"date":"2018-01-02","close":36409.1641},{"date":"2018-01-03","close":35183.418},{"date":"2018-01-04","close":34003.0703},{"date":"2018-01-05","close":34684.0391},{"date":"2018-01-08","close":36272.9688},{"date":"2018-01-09","close":35909.7852},{"date":"2018-01-10","close":35728.1953},{"date":"2018-01-11","close":36681.5508},{"date":"2018-01-12","close":36363.7695},{"date":"2018-01-15","close":39133.0391},{"date":"2018-01-16","close":38497.4688},{"date":"2018-01-17","close":38588.2695},{"date":"2018-01-18","close":38588.2695},{"date":"2018-01-19","close":37816.5},{"date":"2018-01-22","close":39133.0391},{"date":"2018-01-23","close":39405.4336},{"date":"2018-01-24","close":39587.0195},{"date":"2018-01-25","close":39950.1992},{"date":"2018-01-26","close":39904.8086},{"date":"2018-01-29","close":38361.2773},{"date":"2018-01-30","close":38225.082},{"date":"2018-01-31","close":38270.4844},{"date":"2018-02-01","close":37861.8984},{"date":"2018-02-02","close":37135.5352},{"date":"2018-02-05","close":35818.9961},{"date":"2018-02-06","close":36318.3633},{"date":"2018-02-07","close":35637.3984},{"date":"2018-02-08","close":36772.3555},{"date":"2018-02-09","close":35501.2031},{"date":"2018-02-12","close":35591.9961},{"date":"2018-02-13","close":34684.0391},{"date":"2018-02-14","close":35047.2266},{"date":"2018-02-19","close":36681.5508},{"date":"2018-02-20","close":36363.7695},{"date":"2018-02-21","close":36499.957},{"date":"2018-02-22","close":35637.3984},{"date":"2018-02-23","close":37226.3281},{"date":"2018-02-26","close":38043.4883},{"date":"2018-02-27","close":37453.3242},{"date":"2018-02-28","close":38406.6758},{"date":"2018-03-02","close":40812.7656},{"date":"2018-03-05","close":40903.5625},{"date":"2018-03-06","close":40721.9727},{"date":"2018-03-07","close":40858.1641},{"date":"2018-03-08","close":40404.1875},{"date":"2018-03-09","close":41039.7539},{"date":"2018-03-12","close":41402.9375},{"date":"2018-03-13","close":42174.707},{"date":"2018-03-14","close":41766.1211},{"date":"2018-03-15","close":41947.7148},{"date":"2018-03-16","close":42310.9023},{"date":"2018-03-19","close":40948.9609},{"date":"2018-03-20","close":43445.8477},{"date":"2018-03-21","close":43763.6328},{"date":"2018-03-22","close":41993.1133},{"date":"2018-03-23","close":42129.3008},{"date":"2018-03-26","close":44399.207},{"date":"2018-03-27","close":44399.207},{"date":"2018-03-28","close":43990.6211},{"date":"2018-03-29","close":45942.7383},{"date":"2018-03-30","close":45761.1406},{"date":"2018-04-02","close":44807.7852},{"date":"2018-04-03","close":44853.1797},{"date":"2018-04-04","close":43173.4609},{"date":"2018-04-05","close":43582.043},{"date":"2018-04-06","close":43627.4375},{"date":"2018-04-09","close":43945.2266},{"date":"2018-04-10","close":44353.8047},{"date":"2018-04-11","close":43491.2422},{"date":"2018-04-12","close":41629.9297},{"date":"2018-04-13","close":42492.4922},{"date":"2018-04-16","close":41902.3203},{"date":"2018-04-17","close":42083.9102},{"date":"2018-04-18","close":40812.7656},{"date":"2018-04-19","close":40994.3516},{"date":"2018-04-20","close":41493.7422},{"date":"2018-04-23","close":41584.5312},{"date":"2018-04-24","close":40222.5938},{"date":"2018-04-25","close":40540.3789},{"date":"2018-04-26","close":41402.9375},{"date":"2018-04-27","close":41675.3281},{"date":"2018-04-30","close":39087.6445},{"date":"2018-05-02","close":39587.0195},{"date":"2018-05-03","close":38406.6758},{"date":"2018-05-04","close":36772.3555},{"date":"2018-05-08","close":35728.1953},{"date":"2018-05-09","close":36590.7578},{"date":"2018-05-10","close":36636.1562},{"date":"2018-05-11","close":36772.3555},{"date":"2018-05-14","close":35682.7969},{"date":"2018-05-15","close":35410.4062},{"date":"2018-05-16","close":33776.0781},{"date":"2018-05-17","close":31733.1719},{"date":"2018-05-18","close":32822.7305},{"date":"2018-05-21","close":32323.3496},{"date":"2018-05-23","close":31914.7656},{"date":"2018-05-24","close":31960.1641},{"date":"2018-05-25","close":31188.3984},{"date":"2018-05-28","close":31596.9785},{"date":"2018-05-29","close":30689.0254},{"date":"2018-05-30","close":30189.6445},{"date":"2018-05-31","close":30053.4512},{"date":"2018-06-01","close":30507.4277},{"date":"2018-06-04","close":30053.4512},{"date":"2018-06-05","close":30008.0527},{"date":"2018-06-07","close":30552.8242},{"date":"2018-06-08","close":30235.0391},{"date":"2018-06-11","close":30053.4512},{"date":"2018-06-12","close":30325.8359},{"date":"2018-06-14","close":29417.877},{"date":"2018-06-15","close":29236.2832},{"date":"2018-06-18","close":28963.9004},{"date":"2018-06-19","close":27738.1543},{"date":"2018-06-20","close":30961.4121},{"date":"2018-06-21","close":29236.2832},{"date":"2018-06-22","close":29463.2754},{"date":"2018-06-25","close":29145.4922},{"date":"2018-06-26","close":30961.4121},{"date":"2018-06-27","close":30144.2441},{"date":"2018-06-28","close":29372.4805},{"date":"2018-06-29","close":29100.0918},{"date":"2018-07-02","close":27329.5742},{"date":"2018-07-03","close":27147.9805},{"date":"2018-07-04","close":27057.1836},{"date":"2018-07-05","close":26240.0234},{"date":"2018-07-06","close":26648.6035},{"date":"2018-07-09","close":26512.4102},{"date":"2018-07-10","close":26194.6191},{"date":"2018-07-11","close":26194.6191},{"date":"2018-07-12","close":25831.4395},{"date":"2018-07-13","close":26194.6191},{"date":"2018-07-16","close":25604.4492},{"date":"2018-07-17","close":24787.2871},{"date":"2018-07-18","close":24015.5215},{"date":"2018-07-19","close":23833.9297},{"date":"2018-07-20","close":24015.5215},{"date":"2018-07-23","close":22880.5703},{"date":"2018-07-24","close":23107.5625},{"date":"2018-07-25","close":22381.1953},{"date":"2018-07-26","close":22971.3691},{"date":"2018-07-27","close":23561.5391},{"date":"2018-07-30","close":22925.9707},{"date":"2018-07-31","close":22925.9707},{"date":"2018-08-01","close":23379.9492},{"date":"2018-08-02","close":22608.1816},{"date":"2018-08-03","close":22925.9707},{"date":"2018-08-06","close":22653.582},{"date":"2018-08-07","close":22608.1816},{"date":"2018-08-08","close":22108.8086},{"date":"2018-08-09","close":21200.8457},{"date":"2018-08-10","close":22063.4102},{"date":"2018-08-13","close":22063.4102},{"date":"2018-08-14","close":23561.5391},{"date":"2018-08-16","close":24197.1133},{"date":"2018-08-17","close":24378.7031},{"date":"2018-08-20","close":23788.5312},{"date":"2018-08-21","close":24333.3086},{"date":"2018-08-22","close":23833.9297},{"date":"2018-08-23","close":24106.3184},{"date":"2018-08-24","close":23697.7383},{"date":"2018-08-27","close":24015.5215},{"date":"2018-08-28","close":23379.9492},{"date":"2018-08-29","close":23833.9297},{"date":"2018-08-30","close":25967.6309},{"date":"2018-08-31","close":26648.6035},{"date":"2018-09-03","close":26149.2266},{"date":"2018-09-04","close":26194.6191},{"date":"2018-09-05","close":25649.8457},{"date":"2018-09-06","close":24878.082},{"date":"2018-09-07","close":25286.6621},{"date":"2018-09-10","close":24287.9082},{"date":"2018-09-11","close":24696.4883},{"date":"2018-09-12","close":24832.6836},{"date":"2018-09-13","close":25105.0723},{"date":"2018-09-14","close":26330.8184},{"date":"2018-09-17","close":25876.8379},{"date":"2018-09-18","close":26557.8086},{"date":"2018-09-19","close":26376.2129},{"date":"2018-09-20","close":25468.2559},{"date":"2018-09-21","close":26103.8262},{"date":"2018-09-27","close":26285.418},{"date":"2018-09-28","close":25831.4395},{"date":"2018-10-01","close":24333.3086},{"date":"2018-10-02","close":23243.7559},{"date":"2018-10-04","close":24197.1133},{"date":"2018-10-05","close":23833.9297},{"date":"2018-10-08","close":23788.5312},{"date":"2018-10-10","close":22880.5703},{"date":"2018-10-11","close":22426.5898},{"date":"2018-10-12","close":22562.7891},{"date":"2018-10-15","close":21155.4512},{"date":"2018-10-16","close":21427.8379},{"date":"2018-10-17","close":21700.2285},{"date":"2018-10-18","close":20928.4609},{"date":"2018-10-19","close":21427.8379},{"date":"2018-10-22","close":21337.041},{"date":"2018-10-23","close":21155.4512},{"date":"2018-10-24","close":20883.0605},{"date":"2018-10-25","close":20429.082},{"date":"2018-10-26","close":19067.1465},{"date":"2018-10-29","close":18567.7676},{"date":"2018-10-30","close":18976.3496},{"date":"2018-10-31","close":19112.541},{"date":"2018-11-01","close":19157.9395},{"date":"2018-11-02","close":20474.4805},{"date":"2018-11-05","close":20338.2871},{"date":"2018-11-06","close":20247.4883},{"date":"2018-11-07","close":19521.123},{"date":"2018-11-08","close":19611.9199},{"date":"2018-11-09","close":19203.3379},{"date":"2018-11-12","close":19067.1465},{"date":"2018-11-13","close":18658.5625},{"date":"2018-11-14","close":18976.3496},{"date":"2018-11-15","close":19929.7051},{"date":"2018-11-16","close":20610.6758},{"date":"2018-11-19","close":20701.4688},{"date":"2018-11-20","close":20111.2969},{"date":"2018-11-21","close":19929.7051},{"date":"2018-11-22","close":20973.8574},{"date":"2018-11-23","close":20746.8711},{"date":"2018-11-26","close":20928.4609},{"date":"2018-11-27","close":20928.4609},{"date":"2018-11-28","close":20338.2871},{"date":"2018-11-29","close":20383.6855},{"date":"2018-11-30","close":20837.6641},{"date":"2018-12-03","close":21064.6504},{"date":"2018-12-04","close":21382.4395},{"date":"2018-12-05","close":20883.0605},{"date":"2018-12-06","close":19793.5098},{"date":"2018-12-07","close":20065.8965},{"date":"2018-12-10","close":19384.9297},{"date":"2018-12-11","close":19657.3164},{"date":"2018-12-12","close":20065.8965},{"date":"2018-12-13","close":19748.1094},{"date":"2018-12-14","close":19248.7344},{"date":"2018-12-17","close":19203.3379},{"date":"2018-12-18","close":18930.9492},{"date":"2018-12-19","close":19384.9297},{"date":"2018-12-20","close":18885.5508},{"date":"2018-12-21","close":18930.9492},{"date":"2018-12-24","close":19203.3379},{"date":"2018-12-26","close":19157.9395},{"date":"2018-12-27","close":19039.2285},{"date":"2018-12-28","close":19815.4102},{"date":"2019-01-02","close":19632.7793},{"date":"2019-01-03","close":19176.2031},{"date":"2019-01-04","close":19313.1777},{"date":"2019-01-07","close":20180.668},{"date":"2019-01-08","close":19998.0391},{"date":"2019-01-09","close":20454.6172},{"date":"2019-01-10","close":20865.5332},{"date":"2019-01-11","close":21048.1641},{"date":"2019-01-14","close":20363.2969},{"date":"2019-01-15","close":20545.9297},{"date":"2019-01-16","close":20728.5625},{"date":"2019-01-17","close":20774.2188},{"date":"2019-01-18","close":20682.9023},{"date":"2019-01-21","close":20500.2734},{"date":"2019-01-22","close":21322.1094},{"date":"2019-01-23","close":21413.4277},{"date":"2019-01-24","close":21413.4277},{"date":"2019-01-25","close":21322.1094},{"date":"2019-01-28","close":21048.1641},{"date":"2019-01-29","close":21230.7949},{"date":"2019-01-30","close":21139.4805},{"date":"2019-01-31","close":21185.1348},{"date":"2019-02-01","close":21002.5078},{"date":"2019-02-07","close":21048.1641},{"date":"2019-02-08","close":20774.2188},{"date":"2019-02-11","close":20500.2734},{"date":"2019-02-12","close":20271.9824},{"date":"2019-02-13","close":20637.2461},{"date":"2019-02-14","close":21641.7129},{"date":"2019-02-15","close":22874.4707},{"date":"2019-02-18","close":23285.3867},{"date":"2019-02-19","close":23057.1016},{"date":"2019-02-20","close":23194.0723},{"date":"2019-02-21","close":23102.7598},{"date":"2019-02-22","close":22554.8633},{"date":"2019-02-25","close":22554.8633},{"date":"2019-02-26","close":22691.8398},{"date":"2019-02-27","close":22646.1797},{"date":"2019-02-28","close":21641.7129},{"date":"2019-03-04","close":22417.8906},{"date":"2019-03-05","close":22235.2637},{"date":"2019-03-06","close":21002.5078},{"date":"2019-03-07","close":20363.2969},{"date":"2019-03-08","close":20545.9297},{"date":"2019-03-11","close":19998.0391},{"date":"2019-03-12","close":20226.3281},{"date":"2019-03-13","close":20408.959},{"date":"2019-03-14","close":20591.5898},{"date":"2019-03-15","close":20637.2461},{"date":"2019-03-18","close":20865.5332},{"date":"2019-03-19","close":20911.1895},{"date":"2019-03-20","close":20545.9297},{"date":"2019-03-21","close":20317.6426},{"date":"2019-03-22","close":20682.9023},{"date":"2019-03-25","close":20135.0117},{"date":"2019-03-26","close":20226.3281},{"date":"2019-03-27","close":20089.3555},{"date":"2019-03-28","close":19541.4629},{"date":"2019-03-29","close":19815.4102},{"date":"2019-04-01","close":20271.9824},{"date":"2019-04-02","close":20408.959},{"date":"2019-04-03","close":20454.6172},{"date":"2019-04-04","close":20500.2734},{"date":"2019-04-05","close":20591.5898},{"date":"2019-04-08","close":20865.5332},{"date":"2019-04-09","close":20545.9297},{"date":"2019-04-10","close":20865.5332},{"date":"2019-04-11","close":21048.1641},{"date":"2019-04-12","close":19861.0664},{"date":"2019-04-15","close":20135.0117},{"date":"2019-04-16","close":20135.0117},{"date":"2019-04-17","close":20774.2188},{"date":"2019-04-18","close":20317.6426},{"date":"2019-04-19","close":20637.2461},{"date":"2019-04-22","close":20774.2188},{"date":"2019-04-23","close":20545.9297},{"date":"2019-04-24","close":20454.6172},{"date":"2019-04-25","close":20226.3281},{"date":"2019-04-26","close":19952.3789},{"date":"2019-04-29","close":20180.668},{"date":"2019-04-30","close":20180.668},{"date":"2019-05-02","close":20774.2188},{"date":"2019-05-03","close":20454.6172},{"date":"2019-05-07","close":20226.3281},{"date":"2019-05-08","close":20180.668},{"date":"2019-05-09","close":19176.2031},{"date":"2019-05-10","close":18582.6543},{"date":"2019-05-13","close":20089.3555},{"date":"2019-05-14","close":21915.6602},{"date":"2019-05-15","close":22098.291},{"date":"2019-05-16","close":22280.9219},{"date":"2019-05-17","close":20728.5625},{"date":"2019-05-20","close":20135.0117},{"date":"2019-05-21","close":21230.7949},{"date":"2019-05-22","close":21733.0293},{"date":"2019-05-23","close":21961.3184},{"date":"2019-05-24","close":22006.9727},{"date":"2019-05-27","close":21459.082},{"date":"2019-05-28","close":21824.3438},{"date":"2019-05-29","close":21230.7949},{"date":"2019-05-30","close":21778.6855},{"date":"2019-05-31","close":23513.6758},{"date":"2019-06-03","close":24655.1172},{"date":"2019-06-04","close":24655.1172},{"date":"2019-06-05","close":24198.541},{"date":"2019-06-07","close":25203.0078},{"date":"2019-06-10","close":25248.668},{"date":"2019-06-11","close":25203.0078},{"date":"2019-06-12","close":24655.1172},{"date":"2019-06-13","close":24609.459},{"date":"2019-06-14","close":24381.1719},{"date":"2019-06-17","close":24518.1426},{"date":"2019-06-18","close":23650.6504},{"date":"2019-06-19","close":23878.9355},{"date":"2019-06-20","close":23924.5938},{"date":"2019-06-21","close":23787.623},{"date":"2019-06-24","close":22874.4707},{"date":"2019-06-25","close":22920.127},{"date":"2019-06-26","close":22646.1797},{"date":"2019-06-27","close":22417.8906},{"date":"2019-06-28","close":22143.9473},{"date":"2019-07-01","close":22646.1797},{"date":"2019-07-02","close":23057.1016},{"date":"2019-07-03","close":22326.5801},{"date":"2019-07-04","close":22691.8398},{"date":"2019-07-05","close":23057.1016},{"date":"2019-07-08","close":21915.6602},{"date":"2019-07-09","close":22509.209},{"date":"2019-07-10","close":22920.127},{"date":"2019-07-11","close":24289.8555},{"date":"2019-07-12","close":24289.8555},{"date":"2019-07-15","close":24198.541},{"date":"2019-07-16","close":24152.8809},{"date":"2019-07-17","close":23468.0195},{"date":"2019-07-18","close":23604.9902},{"date":"2019-07-19","close":24426.8281},{"date":"2019-07-22","close":24655.1172},{"date":"2019-07-23","close":24152.8809},{"date":"2019-07-24","close":23468.0195},{"date":"2019-07-25","close":23787.623},{"date":"2019-07-26","close":23924.5938},{"date":"2019-07-29","close":22874.4707},{"date":"2019-07-30","close":23422.3613},{"date":"2019-07-31","close":22509.209},{"date":"2019-08-01","close":22189.6055},{"date":"2019-08-02","close":22006.9727},{"date":"2019-08-05","close":20089.3555},{"date":"2019-08-06","close":19404.4883},{"date":"2019-08-07","close":20637.2461},{"date":"2019-08-08","close":20591.5898},{"date":"2019-08-09","close":20728.5625},{"date":"2019-08-12","close":22874.4707},{"date":"2019-08-13","close":21915.6602},{"date":"2019-08-14","close":22828.8125},{"date":"2019-08-16","close":22874.4707},{"date":"2019-08-19","close":22737.4941},{"date":"2019-08-20","close":23011.4414},{"date":"2019-08-21","close":23513.6758},{"date":"2019-08-22","close":23194.0723},{"date":"2019-08-23","close":22828.8125},{"date":"2019-08-26","close":21687.3711},{"date":"2019-08-27","close":21733.0293},{"date":"2019-08-28","close":22280.9219},{"date":"2019-08-29","close":21915.6602},{"date":"2019-08-30","close":21915.6602},{"date":"2019-09-02","close":22098.291},{"date":"2019-09-03","close":21961.3184},{"date":"2019-09-04","close":22646.1797},{"date":"2019-09-05","close":22828.8125},{"date":"2019-09-06","close":22372.2324},{"date":"2019-09-09","close":21824.3438},{"date":"2019-09-10","close":21504.7402},{"date":"2019-09-11","close":21459.082},{"date":"2019-09-16","close":21596.0547},{"date":"2019-09-17","close":21961.3184},{"date":"2019-09-18","close":21733.0293},{"date":"2019-09-19","close":21504.7402},{"date":"2019-09-20","close":21778.6855},{"date":"2019-09-23","close":21915.6602},{"date":"2019-09-24","close":21641.7129},{"date":"2019-09-25","close":20956.8496},{"date":"2019-09-26","close":21048.1641},{"date":"2019-09-27","close":21002.5078},{"date":"2019-09-30","close":20637.2461},{"date":"2019-10-01","close":21459.082},{"date":"2019-10-02","close":20728.5625},{"date":"2019-10-04","close":20500.2734},{"date":"2019-10-07","close":20500.2734},{"date":"2019-10-08","close":20911.1895},{"date":"2019-10-10","close":21230.7949},{"date":"2019-10-11","close":21596.0547},{"date":"2019-10-14","close":21596.0547},{"date":"2019-10-15","close":21641.7129},{"date":"2019-10-16","close":21459.082},{"date":"2019-10-17","close":21367.7695},{"date":"2019-10-18","close":21413.4277},{"date":"2019-10-21","close":20591.5898},{"date":"2019-10-22","close":20591.5898},{"date":"2019-10-23","close":20956.8496},{"date":"2019-10-24","close":20956.8496},{"date":"2019-10-25","close":20637.2461},{"date":"2019-10-28","close":21048.1641},{"date":"2019-10-29","close":20911.1895},{"date":"2019-10-30","close":20865.5332},{"date":"2019-10-31","close":20865.5332},{"date":"2019-11-01","close":20545.9297},{"date":"2019-11-04","close":21322.1094},{"date":"2019-11-05","close":21322.1094},{"date":"2019-11-06","close":21322.1094},{"date":"2019-11-07","close":21733.0293},{"date":"2019-11-08","close":21550.4004},{"date":"2019-11-11","close":21048.1641},{"date":"2019-11-12","close":21322.1094},{"date":"2019-11-13","close":21459.082},{"date":"2019-11-14","close":21870.0},{"date":"2019-11-15","close":21915.6602},{"date":"2019-11-18","close":21915.6602},{"date":"2019-11-19","close":21459.082},{"date":"2019-11-20","close":20728.5625},{"date":"2019-11-21","close":20226.3281},{"date":"2019-11-22","close":20135.0117},{"date":"2019-11-25","close":20454.6172},{"date":"2019-11-26","close":21048.1641},{"date":"2019-11-27","close":21413.4277},{"date":"2019-11-28","close":20911.1895},{"date":"2019-11-29","close":20500.2734},{"date":"2019-12-02","close":20317.6426},{"date":"2019-12-03","close":20728.5625},{"date":"2019-12-04","close":20408.959},{"date":"2019-12-05","close":20363.2969},{"date":"2019-12-06","close":20728.5625},{"date":"2019-12-09","close":20591.5898},{"date":"2019-12-10","close":20363.2969},{"date":"2019-12-11","close":20408.959},{"date":"2019-12-12","close":20363.2969},{"date":"2019-12-13","close":20774.2188},{"date":"2019-12-16","close":20819.8789},{"date":"2019-12-17","close":21367.7695},{"date":"2019-12-18","close":21048.1641},{"date":"2019-12-19","close":21139.4805},{"date":"2019-12-20","close":21139.4805},{"date":"2019-12-23","close":21230.7949},{"date":"2019-12-24","close":21185.1348},{"date":"2019-12-26","close":21367.7695},{"date":"2019-12-27","close":21588.2441},{"date":"2019-12-30","close":21726.0391},{"date":"2020-01-02","close":21450.4453},{"date":"2020-01-03","close":21496.3809},{"date":"2020-01-06","close":20439.9355},{"date":"2020-01-07","close":20715.5293},{"date":"2020-01-08","close":19796.877},{"date":"2020-01-09","close":20210.2715},{"date":"2020-01-10","close":20256.2031},{"date":"2020-01-13","close":20348.0684},{"date":"2020-01-14","close":20393.998},{"date":"2020-01-15","close":20210.2715},{"date":"2020-01-16","close":20761.4609},{"date":"2020-01-17","close":20761.4609},{"date":"2020-01-20","close":20945.1914},{"date":"2020-01-21","close":20531.7988},{"date":"2020-01-22","close":20669.5957},{"date":"2020-01-23","close":20577.7305},{"date":"2020-01-28","close":19842.8145},{"date":"2020-01-29","close":20256.2031},{"date":"2020-01-30","close":19888.7422},{"date":"2020-01-31","close":19337.5547},{"date":"2020-02-03","close":19475.3496},{"date":"2020-02-04","close":19980.6074},{"date":"2020-02-05","close":19842.8145},{"date":"2020-02-06","close":19888.7422},{"date":"2020-02-07","close":19750.9473},{"date":"2020-02-10","close":19842.8145},{"date":"2020-02-11","close":20118.4062},{"date":"2020-02-12","close":20072.4727},{"date":"2020-02-13","close":19888.7422},{"date":"2020-02-14","close":19750.9473},{"date":"2020-02-17","close":19796.877},{"date":"2020-02-18","close":19475.3496},{"date":"2020-02-19","close":19429.4219},{"date":"2020-02-20","close":19245.6895},{"date":"2020-02-21","close":19245.6895},{"date":"2020-02-24","close":19016.0293},{"date":"2020-02-25","close":19199.7578},{"date":"2020-02-26","close":18970.0938},{"date":"2020-02-27","close":18694.502},{"date":"2020-02-28","close":17867.7188},{"date":"2020-03-02","close":18372.9727},{"date":"2020-03-03","close":18786.3652},{"date":"2020-03-04","close":18878.2305},{"date":"2020-03-05","close":18878.2305},{"date":"2020-03-06","close":18327.041},{"date":"2020-03-09","close":18327.041},{"date":"2020-03-10","close":17546.1895},{"date":"2020-03-11","close":16673.4707},{"date":"2020-03-12","close":16673.4707},{"date":"2020-03-13","close":14698.3789},{"date":"2020-03-16","close":14606.5146},{"date":"2020-03-17","close":15341.4336},{"date":"2020-03-18","close":14514.6494},{"date":"2020-03-19","close":13044.8105},{"date":"2020-03-20","close":13963.459},{"date":"2020-03-23","close":12401.7578},{"date":"2020-03-24","close":14101.2568},{"date":"2020-03-25","close":14560.583},{"date":"2020-03-26","close":14330.9189},{"date":"2020-03-27","close":14239.0547},{"date":"2020-03-30","close":14330.9189},{"date":"2020-03-31","close":14560.583},{"date":"2020-04-01","close":14698.3789},{"date":"2020-04-02","close":15111.7705},{"date":"2020-04-03","close":14928.04},{"date":"2020-04-06","close":15846.6895},{"date":"2020-04-07","close":16535.6738},{"date":"2020-04-08","close":16673.4707},{"date":"2020-04-09","close":16811.2695},{"date":"2020-04-10","close":16351.9473},{"date":"2020-04-13","close":15938.5576},{"date":"2020-04-14","close":16168.2168},{"date":"2020-04-16","close":16489.7441},{"date":"2020-04-17","close":16627.541},{"date":"2020-04-20","close":16443.8125},{"date":"2020-04-21","close":16306.0156},{"date":"2020-04-22","close":16627.541},{"date":"2020-04-23","close":16581.6074},{"date":"2020-04-24","close":16214.1514},{"date":"2020-04-27","close":17270.5957},{"date":"2020-04-28","close":17592.123},{"date":"2020-04-29","close":17316.5273},{"date":"2020-05-04","close":16949.0684},{"date":"2020-05-06","close":17638.0547},{"date":"2020-05-07","close":18556.7031},{"date":"2020-05-08","close":18648.5684},{"date":"2020-05-11","close":18372.9727},{"date":"2020-05-12","close":18143.3105},{"date":"2020-05-13","close":18418.9062},{"date":"2020-05-14","close":17729.9199},{"date":"2020-05-15","close":17638.0547},{"date":"2020-05-18","close":17638.0547},{"date":"2020-05-19","close":17821.7832},{"date":"2020-05-20","close":17821.7832},{"date":"2020-05-21","close":17867.7188},{"date":"2020-05-22","close":17546.1895},{"date":"2020-05-25","close":18005.5117},{"date":"2020-05-26","close":17821.7832},{"date":"2020-05-27","close":17408.3906},{"date":"2020-05-28","close":16903.1367},{"date":"2020-05-29","close":16260.0811},{"date":"2020-06-01","close":16351.9473},{"date":"2020-06-02","close":16351.9473},{"date":"2020-06-03","close":16351.9473},{"date":"2020-06-04","close":16306.0156},{"date":"2020-06-05","close":16260.0811},{"date":"2020-06-08","close":16995.002},{"date":"2020-06-09","close":16627.541},{"date":"2020-06-10","close":16627.541},{"date":"2020-06-11","close":16306.0156},{"date":"2020-06-12","close":15708.8926},{"date":"2020-06-15","close":15387.3662},{"date":"2020-06-16","close":15387.3662},{"date":"2020-06-17","close":14882.1074},{"date":"2020-06-18","close":15157.7031},{"date":"2020-06-19","close":14928.04},{"date":"2020-06-22","close":14744.3115},{"date":"2020-06-23","close":14836.1748},{"date":"2020-06-24","close":14882.1074},{"date":"2020-06-25","close":15479.2305},{"date":"2020-06-26","close":14973.9736},{"date":"2020-06-29","close":14468.7168},{"date":"2020-06-30","close":14698.3789},{"date":"2020-07-01","close":14560.583},{"date":"2020-07-02","close":14606.5146},{"date":"2020-07-03","close":14744.3115},{"date":"2020-07-06","close":14882.1074},{"date":"2020-07-07","close":15065.8379},{"date":"2020-07-08","close":14882.1074},{"date":"2020-07-09","close":14836.1748},{"date":"2020-07-10","close":14560.583},{"date":"2020-07-13","close":14744.3115},{"date":"2020-07-14","close":14652.4473},{"date":"2020-07-15","close":15111.7705},{"date":"2020-07-16","close":14790.2432},{"date":"2020-07-17","close":15295.499},{"date":"2020-07-20","close":15203.6348},{"date":"2020-07-21","close":15341.4336},{"date":"2020-07-22","close":15295.499},{"date":"2020-07-23","close":15111.7705},{"date":"2020-07-24","close":15065.8379},{"date":"2020-07-27","close":15157.7031},{"date":"2020-07-28","close":15754.8252},{"date":"2020-07-29","close":15525.1641},{"date":"2020-07-30","close":15433.2979},{"date":"2020-07-31","close":15295.499},{"date":"2020-08-03","close":15249.5684},{"date":"2020-08-04","close":15433.2979},{"date":"2020-08-05","close":15846.6895},{"date":"2020-08-06","close":15846.6895},{"date":"2020-08-07","close":15617.0283},{"date":"2020-08-10","close":15938.5576},{"date":"2020-08-11","close":15662.9609},{"date":"2020-08-12","close":15571.0947},{"date":"2020-08-13","close":15708.8926},{"date":"2020-08-14","close":16076.3525},{"date":"2020-08-18","close":14928.04},{"date":"2020-08-19","close":14882.1074},{"date":"2020-08-20","close":14101.2568},{"date":"2020-08-21","close":14330.9189},{"date":"2020-08-24","close":14698.3789},{"date":"2020-08-25","close":14882.1074},{"date":"2020-08-26","close":14790.2432},{"date":"2020-08-27","close":14652.4473},{"date":"2020-08-28","close":14606.5146},{"date":"2020-08-31","close":14698.3789},{"date":"2020-09-01","close":15295.499},{"date":"2020-09-02","close":15065.8379},{"date":"2020-09-03","close":15111.7705},{"date":"2020-09-04","close":14744.3115},{"date":"2020-09-07","close":14744.3115},{"date":"2020-09-08","close":14790.2432},{"date":"2020-09-09","close":14560.583},{"date":"2020-09-10","close":14560.583},{"date":"2020-09-11","close":15019.9062},{"date":"2020-09-14","close":15249.5684},{"date":"2020-09-15","close":15249.5684},{"date":"2020-09-16","close":15203.6348},{"date":"2020-09-17","close":14882.1074},{"date":"2020-09-18","close":14744.3115},{"date":"2020-09-21","close":14422.7842},{"date":"2020-09-22","close":14284.9883},{"date":"2020-09-23","close":14330.9189},{"date":"2020-09-24","close":14284.9883},{"date":"2020-09-25","close":14284.9883},{"date":"2020-09-28","close":14744.3115},{"date":"2020-09-29","close":14606.5146},{"date":"2020-10-05","close":14744.3115},{"date":"2020-10-06","close":14698.3789},{"date":"2020-10-07","close":14790.2432},{"date":"2020-10-08","close":14790.2432},{"date":"2020-10-12","close":14836.1748},{"date":"2020-10-13","close":14882.1074},{"date":"2020-10-14","close":14560.583},{"date":"2020-10-15","close":14514.6494},{"date":"2020-10-16","close":14376.8506},{"date":"2020-10-19","close":14422.7842},{"date":"2020-10-20","close":14376.8506},{"date":"2020-10-21","close":14284.9883},{"date":"2020-10-22","close":14055.3252},{"date":"2020-10-23","close":14009.3916},{"date":"2020-10-26","close":13917.5273},{"date":"2020-10-27","close":13963.459},{"date":"2020-10-28","close":14147.1904},{"date":"2020-10-29","close":14055.3252},{"date":"2020-10-30","close":13917.5273},{"date":"2020-11-02","close":13871.5957},{"date":"2020-11-03","close":14009.3916},{"date":"2020-11-04","close":14193.123},{"date":"2020-11-05","close":14330.9189},{"date":"2020-11-06","close":14009.3916},{"date":"2020-11-09","close":14239.0547},{"date":"2020-11-10","close":14652.4473},{"date":"2020-11-11","close":14882.1074},{"date":"2020-11-12","close":15341.4336},{"date":"2020-11-13","close":15938.5576},{"date":"2020-11-16","close":15754.8252},{"date":"2020-11-17","close":16030.4199},{"date":"2020-11-18","close":16076.3525},{"date":"2020-11-19","close":15846.6895},{"date":"2020-11-20","close":16076.3525},{"date":"2020-11-23","close":16076.3525},{"date":"2020-11-24","close":16443.8125},{"date":"2020-11-25","close":16535.6738},{"date":"2020-11-26","close":16489.7441},{"date":"2020-11-27","close":16627.541},{"date":"2020-11-30","close":16306.0156},{"date":"2020-12-01","close":16306.0156},{"date":"2020-12-02","close":16214.1514},{"date":"2020-12-03","close":16489.7441},{"date":"2020-12-04","close":16811.2695},{"date":"2020-12-07","close":16489.7441},{"date":"2020-12-08","close":16397.8789},{"date":"2020-12-09","close":16443.8125},{"date":"2020-12-10","close":16489.7441},{"date":"2020-12-11","close":16168.2168},{"date":"2020-12-14","close":15800.7588},{"date":"2020-12-15","close":15800.7588},{"date":"2020-12-16","close":15800.7588},{"date":"2020-12-17","close":15754.8252},{"date":"2020-12-18","close":16168.2168},{"date":"2020-12-21","close":16168.2168},{"date":"2020-12-22","close":15662.9609},{"date":"2020-12-23","close":15617.0283},{"date":"2020-12-24","close":15708.8926},{"date":"2020-12-28","close":15433.2979},{"date":"2020-12-29","close":15840.8994},{"date":"2020-12-30","close":16072.4912},{"date":"2021-01-04","close":16211.4482},{"date":"2021-01-05","close":16628.3125},{"date":"2021-01-06","close":17137.8145},{"date":"2021-01-07","close":16998.8613},{"date":"2021-01-08","close":16767.2676},{"date":"2021-01-11","close":16257.7656},{"date":"2021-01-12","close":16859.9062},{"date":"2021-01-13","close":16998.8613},{"date":"2021-01-14","close":17230.4531},{"date":"2021-01-15","close":17230.4531},{"date":"2021-01-18","close":16720.9512},{"date":"2021-01-19","close":16767.2676},{"date":"2021-01-20","close":16767.2676},{"date":"2021-01-21","close":16720.9512},{"date":"2021-01-22","close":16859.9062},{"date":"2021-01-25","close":17786.2734},{"date":"2021-01-26","close":17925.2285},{"date":"2021-01-27","close":17647.3164},{"date":"2021-01-28","close":17693.6348},{"date":"2021-01-29","close":17184.1328},{"date":"2021-02-01","close":17276.7695},{"date":"2021-02-02","close":17554.6836},{"date":"2021-02-03","close":17508.3633},{"date":"2021-02-04","close":17925.2285},{"date":"2021-02-05","close":17554.6836},{"date":"2021-02-08","close":17554.6836},{"date":"2021-02-09","close":17508.3633},{"date":"2021-02-10","close":17462.0449},{"date":"2021-02-15","close":17647.3164},{"date":"2021-02-16","close":17693.6348},{"date":"2021-02-17","close":17739.957},{"date":"2021-02-18","close":18156.8184},{"date":"2021-02-19","close":17971.5488},{"date":"2021-02-22","close":17693.6348},{"date":"2021-02-23","close":17415.7266},{"date":"2021-02-24","close":16998.8613},{"date":"2021-02-25","close":17415.7266},{"date":"2021-02-26","close":17184.1328},{"date":"2021-03-02","close":17693.6348},{"date":"2021-03-03","close":17693.6348},{"date":"2021-03-04","close":17415.7266},{"date":"2021-03-05","close":17369.4062},{"date":"2021-03-08","close":17184.1328},{"date":"2021-03-09","close":17230.4531},{"date":"2021-03-10","close":17137.8145},{"date":"2021-03-11","close":17323.0898},{"date":"2021-03-12","close":17693.6348},{"date":"2021-03-15","close":17971.5488},{"date":"2021-03-16","close":18064.1855},{"date":"2021-03-17","close":17832.5918},{"date":"2021-03-18","close":17554.6836},{"date":"2021-03-19","close":17693.6348},{"date":"2021-03-22","close":17693.6348},{"date":"2021-03-23","close":17693.6348},{"date":"2021-03-24","close":18064.1855},{"date":"2021-03-25","close":19361.0996},{"date":"2021-03-26","close":19500.0547},{"date":"2021-03-29","close":19268.4629},{"date":"2021-03-30","close":18897.9141},{"date":"2021-03-31","close":18805.2773},{"date":"2021-04-01","close":18897.9141},{"date":"2021-04-02","close":18990.5527},{"date":"2021-04-05","close":19129.5078},{"date":"2021-04-06","close":19129.5078},{"date":"2021-04-07","close":19870.6016},{"date":"2021-04-08","close":20287.4707},{"date":"2021-04-09","close":20194.834},{"date":"2021-04-12","close":20194.834},{"date":"2021-04-13","close":20472.7422},{"date":"2021-04-14","close":20704.3359},{"date":"2021-04-15","close":20611.6953},{"date":"2021-04-16","close":20519.0605},{"date":"2021-04-19","close":20287.4707},{"date":"2021-04-20","close":20194.834},{"date":"2021-04-21","close":20102.1934},{"date":"2021-04-22","close":19731.6465},{"date":"2021-04-23","close":19916.918},{"date":"2021-04-26","close":19870.6016},{"date":"2021-04-27","close":19314.7812},{"date":"2021-04-28","close":19407.416},{"date":"2021-04-29","close":19036.8691},{"date":"2021-04-30","close":18990.5527},{"date":"2021-05-03","close":18990.5527},{"date":"2021-05-04","close":19036.8691},{"date":"2021-05-06","close":20055.875},{"date":"2021-05-07","close":20102.1934},{"date":"2021-05-10","close":20194.834},{"date":"2021-05-11","close":20472.7422},{"date":"2021-05-12","close":24085.5801},{"date":"2021-05-13","close":23483.4395},{"date":"2021-05-14","close":23761.3496},{"date":"2021-05-17","close":24409.8066},{"date":"2021-05-18","close":24502.4453},{"date":"2021-05-20","close":24826.6738},{"date":"2021-05-21","close":24919.3105},{"date":"2021-05-24","close":25289.8574},{"date":"2021-05-25","close":26077.2695},{"date":"2021-05-26","close":27049.959},{"date":"2021-05-27","close":27235.2305},{"date":"2021-05-28","close":27049.959},{"date":"2021-05-31","close":27652.0957},{"date":"2021-06-01","close":27513.1426},{"date":"2021-06-02","close":27791.0527},{"date":"2021-06-03","close":26772.0469},{"date":"2021-06-04","close":26586.7715},{"date":"2021-06-07","close":27698.416},{"date":"2021-06-08","close":27698.416},{"date":"2021-06-09","close":27096.2754},{"date":"2021-06-10","close":28532.1465},{"date":"2021-06-11","close":27976.3262},{"date":"2021-06-14","close":27142.5957},{"date":"2021-06-15","close":27096.2773},{"date":"2021-06-16","close":26308.8613},{"date":"2021-06-17","close":28161.5996},{"date":"2021-06-18","close":29041.6484},{"date":"2021-06-21","close":28810.0566},{"date":"2021-06-22","close":29226.9238},{"date":"2021-06-23","close":28856.375},{"date":"2021-06-24","close":28902.6934},{"date":"2021-06-25","close":28207.9199},{"date":"2021-06-28","close":28254.2363},{"date":"2021-06-29","close":28346.873},{"date":"2021-06-30","close":27976.3242},{"date":"2021-07-01","close":28439.5098},{"date":"2021-07-02","close":28300.5566},{"date":"2021-07-05","close":28346.873},{"date":"2021-07-06","close":28068.9609},{"date":"2021-07-07","close":28254.2363},{"date":"2021-07-08","close":27420.5059},{"date":"2021-07-09","close":27559.4629},{"date":"2021-07-12","close":27930.0078},{"date":"2021-07-13","close":28115.2832},{"date":"2021-07-14","close":29829.0625},{"date":"2021-07-15","close":30106.9746},{"date":"2021-07-16","close":29921.6992},{"date":"2021-07-19","close":29504.834},{"date":"2021-07-20","close":29412.1992},{"date":"2021-07-21","close":27791.0547},{"date":"2021-07-22","close":27281.5469},{"date":"2021-07-23","close":27142.5957},{"date":"2021-07-26","close":27142.5957},{"date":"2021-07-27","close":27327.8691},{"date":"2021-07-28","close":27327.8691},{"date":"2021-07-29","close":27327.8691},{"date":"2021-07-30","close":26957.3223},{"date":"2021-08-02","close":26957.3223},{"date":"2021-08-03","close":26679.4102},{"date":"2021-08-04","close":27883.6875},{"date":"2021-08-05","close":27976.3242},{"date":"2021-08-06","close":27930.0078},{"date":"2021-08-09","close":27374.1875},{"date":"2021-08-10","close":28439.5098},{"date":"2021-08-11","close":26586.7734},{"date":"2021-08-12","close":27883.6875},{"date":"2021-08-13","close":28717.4199},{"date":"2021-08-17","close":27883.6875},{"date":"2021-08-18","close":28532.1465},{"date":"2021-08-19","close":27698.416},{"date":"2021-08-20","close":26216.2266},{"date":"2021-08-23","close":26586.7734},{"date":"2021-08-24","close":27281.5469},{"date":"2021-08-25","close":27327.8691},{"date":"2021-08-26","close":26957.3223},{"date":"2021-08-27","close":27559.4629},{"date":"2021-08-30","close":27513.1426},{"date":"2021-08-31","close":27327.8691},{"date":"2021-09-01","close":26586.7734},{"date":"2021-09-02","close":27096.2754},{"date":"2021-09-03","close":27003.6406},{"date":"2021-09-06","close":26957.3223},{"date":"2021-09-07","close":26679.4102},{"date":"2021-09-08","close":26494.1367},{"date":"2021-09-09","close":26494.1367},{"date":"2021-09-10","close":26401.5},{"date":"2021-09-13","close":25799.3633},{"date":"2021-09-14","close":26030.9512},{"date":"2021-09-15","close":25753.041},{"date":"2021-09-16","close":25567.7695},{"date":"2021-09-17","close":26262.5449},{"date":"2021-09-23","close":25567.7695},{"date":"2021-09-24","close":25197.2227},{"date":"2021-09-27","close":24224.5352},{"date":"2021-09-28","close":23807.668},{"date":"2021-09-29","close":23483.4395},{"date":"2021-09-30","close":23622.3945},{"date":"2021-10-01","close":23112.8926},{"date":"2021-10-05","close":22788.6641},{"date":"2021-10-06","close":21584.3867},{"date":"2021-10-07","close":22973.9375},{"date":"2021-10-08","close":22881.3027},{"date":"2021-10-12","close":23020.2539},{"date":"2021-10-13","close":23715.0312},{"date":"2021-10-14","close":24363.4883},{"date":"2021-10-15","close":24826.6738},{"date":"2021-10-18","close":24965.6289},{"date":"2021-10-19","close":24919.3105},{"date":"2021-10-20","close":25336.1758},{"date":"2021-10-21","close":25197.2227},{"date":"2021-10-22","close":25475.1309},{"date":"2021-10-25","close":25753.041},{"date":"2021-10-26","close":25289.8555},{"date":"2021-10-27","close":25011.9473},{"date":"2021-10-28","close":25011.9473},{"date":"2021-10-29","close":25150.9023},{"date":"2021-11-01","close":24965.6289},{"date":"2021-11-02","close":25150.9023},{"date":"2021-11-03","close":25011.9473},{"date":"2021-11-04","close":25336.1758},{"date":"2021-11-05","close":25011.9473},{"date":"2021-11-08","close":25011.9473},{"date":"2021-11-09","close":24872.9941},{"date":"2021-11-10","close":24826.6738},{"date":"2021-11-11","close":24872.9941},{"date":"2021-11-12","close":25011.9473},{"date":"2021-11-15","close":24270.8535},{"date":"2021-11-16","close":23853.9863},{"date":"2021-11-17","close":23483.4395},{"date":"2021-11-18","close":22418.1152},{"date":"2021-11-19","close":22510.7539},{"date":"2021-11-22","close":22232.8418},{"date":"2021-11-23","close":22603.3867},{"date":"2021-11-24","close":22279.1602},{"date":"2021-11-25","close":22881.3027},{"date":"2021-11-26","close":21769.6602},{"date":"2021-11-29","close":20843.2891},{"date":"2021-11-30","close":20472.7422},{"date":"2021-12-01","close":20935.9258},{"date":"2021-12-02","close":20935.9258},{"date":"2021-12-03","close":21167.5195},{"date":"2021-12-06","close":21213.8359},{"date":"2021-12-07","close":21306.4727},{"date":"2021-12-08","close":21260.1543},{"date":"2021-12-09","close":21815.9766},{"date":"2021-12-10","close":21538.0684},{"date":"2021-12-13","close":21862.293},{"date":"2021-12-14","close":21167.5195},{"date":"2021-12-15","close":20982.2461},{"date":"2021-12-16","close":21352.793},{"date":"2021-12-17","close":21213.8359},{"date":"2021-12-20","close":20796.9688},{"date":"2021-12-21","close":20889.6094},{"date":"2021-12-22","close":20565.3789},{"date":"2021-12-23","close":21028.5625},{"date":"2021-12-24","close":21445.4277},{"date":"2021-12-27","close":21121.1992},{"date":"2021-12-28","close":20935.9258},{"date":"2021-12-29","close":21870.5645},{"date":"2021-12-30","close":21636.9062},{"date":"2022-01-03","close":23650.0},{"date":"2022-01-04","close":21683.6367},{"date":"2022-01-05","close":21216.3184},{"date":"2022-01-06","close":20889.1934},{"date":"2022-01-07","close":21216.3184},{"date":"2022-01-10","close":21216.3184},{"date":"2022-01-11","close":20982.6582},{"date":"2022-01-12","close":21730.3711},{"date":"2022-01-13","close":21169.5859},{"date":"2022-01-14","close":21309.7812},{"date":"2022-01-17","close":21216.3184},{"date":"2022-01-18","close":20608.8027},{"date":"2022-01-19","close":20748.998},{"date":"2022-01-20","close":20655.5352},{"date":"2022-01-21","close":19487.2344},{"date":"2022-01-24","close":19300.3066},{"date":"2022-01-25","close":19066.6484},{"date":"2022-01-26","close":19066.6484},{"date":"2022-01-27","close":19206.8438},{"date":"2022-01-28","close":19206.8438},{"date":"2022-02-03","close":19814.3613},{"date":"2022-02-04","close":20328.4121},{"date":"2022-02-07","close":20421.875},{"date":"2022-02-08","close":20421.875},{"date":"2022-02-09","close":20421.875},{"date":"2022-02-10","close":20982.6582},{"date":"2022-02-11","close":21076.123},{"date":"2022-02-14","close":20608.8027},{"date":"2022-02-15","close":19907.8223},{"date":"2022-02-16","close":20234.9453},{"date":"2022-02-17","close":20562.0703},{"date":"2022-02-18","close":20515.3379},{"date":"2022-02-21","close":20515.3379},{"date":"2022-02-22","close":20515.3379},{"date":"2022-02-23","close":20515.3379},{"date":"2022-02-24","close":21029.3906},{"date":"2022-02-25","close":23272.5273},{"date":"2022-02-28","close":23272.5273},{"date":"2022-03-02","close":23179.0605},{"date":"2022-03-03","close":23833.3086},{"date":"2022-03-04","close":23833.3086},{"date":"2022-03-07","close":23739.8457},{"date":"2022-03-08","close":23693.1133},{"date":"2022-03-10","close":23693.1133},{"date":"2022-03-11","close":23693.1133},{"date":"2022-03-14","close":23459.4531},{"date":"2022-03-15","close":23459.4531},{"date":"2022-03-16","close":23459.4531},{"date":"2022-03-17","close":23459.4531},{"date":"2022-03-18","close":24954.875},{"date":"2022-03-21","close":24954.875},{"date":"2022-03-22","close":24581.0195},{"date":"2022-03-23","close":24908.1445},{"date":"2022-03-24","close":25188.5352},{"date":"2022-03-25","close":26076.4434},{"date":"2022-03-28","close":25422.1973},{"date":"2022-03-29","close":25655.8574},{"date":"2022-03-30","close":26029.7129},{"date":"2022-03-31","close":26169.9062},{"date":"2022-04-01","close":27011.084},{"date":"2022-04-04","close":26777.4238},{"date":"2022-04-05","close":26917.6191},{"date":"2022-04-06","close":27057.8164},{"date":"2022-04-07","close":26683.959},{"date":"2022-04-08","close":26356.8359},{"date":"2022-04-11","close":26310.1035},{"date":"2022-04-12","close":25982.9785},{"date":"2022-04-13","close":26683.959},{"date":"2022-04-14","close":26450.3008},{"date":"2022-04-15","close":27618.5996},{"date":"2022-04-18","close":27945.7246},{"date":"2022-04-19","close":28833.6289},{"date":"2022-04-20","close":29441.1465},{"date":"2022-04-21","close":29114.0254},{"date":"2022-04-22","close":29254.2188},{"date":"2022-04-25","close":28132.6504},{"date":"2022-04-26","close":28039.1875},{"date":"2022-04-27","close":28366.3125},{"date":"2022-04-28","close":28506.5059},{"date":"2022-04-29","close":27338.2051},{"date":"2022-05-02","close":26497.0312},{"date":"2022-05-03","close":26216.6387},{"date":"2022-05-04","close":26356.8359},{"date":"2022-05-06","close":25749.3203},{"date":"2022-05-09","close":26800.0},{"date":"2022-05-10","close":25048.3418},{"date":"2022-05-11","close":25375.4629},{"date":"2022-05-12","close":26450.3008},{"date":"2022-05-13","close":26076.4434},{"date":"2022-05-16","close":24487.5566},{"date":"2022-05-17","close":25282.002},{"date":"2022-05-18","close":24487.5566},{"date":"2022-05-19","close":24347.3613},{"date":"2022-05-20","close":24627.752},{"date":"2022-05-23","close":24861.4121},{"date":"2022-05-24","close":24908.1445},{"date":"2022-05-25","close":24721.2168},{"date":"2022-05-26","close":24954.875},{"date":"2022-05-27","close":25141.8047},{"date":"2022-05-30","close":25655.8574},{"date":"2022-05-31","close":25982.9785},{"date":"2022-06-02","close":26917.6191},{"date":"2022-06-03","close":26543.7637},{"date":"2022-06-07","close":25515.6582},{"date":"2022-06-08","close":25235.2695},{"date":"2022-06-09","close":26076.4434},{"date":"2022-06-10","close":24954.875},{"date":"2022-06-13","close":23599.6484},{"date":"2022-06-14","close":23693.1133},{"date":"2022-06-15","close":22992.1328},{"date":"2022-06-16","close":23739.8457},{"date":"2022-06-17","close":23179.0605},{"date":"2022-06-20","close":22524.8145},{"date":"2022-06-21","close":22992.1328},{"date":"2022-06-22","close":22010.7617},{"date":"2022-06-23","close":21029.3906},{"date":"2022-06-24","close":21823.8359},{"date":"2022-06-27","close":22571.5449},{"date":"2022-06-28","close":22851.9355},{"date":"2022-06-29","close":22291.1523},{"date":"2022-06-30","close":22337.8867},{"date":"2022-07-01","close":21636.9062},{"date":"2022-07-04","close":21636.9062},{"date":"2022-07-05","close":21870.5645},{"date":"2022-07-06","close":21263.0508},{"date":"2022-07-07","close":21216.3184},{"date":"2022-07-08","close":21590.1738},{"date":"2022-07-11","close":21823.8359},{"date":"2022-07-12","close":21263.0508},{"date":"2022-07-13","close":21590.1738},{"date":"2022-07-14","close":21356.5137},{"date":"2022-07-15","close":21683.6367},{"date":"2022-07-18","close":22010.7617},{"date":"2022-07-19","close":22197.6875},{"date":"2022-07-20","close":22524.8145},{"date":"2022-07-21","close":22384.6172},{"date":"2022-07-22","close":22758.4727},{"date":"2022-07-25","close":23179.0605},{"date":"2022-07-26","close":23319.2578},{"date":"2022-07-27","close":23365.9883},{"date":"2022-07-28","close":23272.5273},{"date":"2022-07-29","close":23225.793},{"date":"2022-08-01","close":23833.3086},{"date":"2022-08-02","close":23833.3086},{"date":"2022-08-03","close":24160.4316},{"date":"2022-08-04","close":24347.3613},{"date":"2022-08-05","close":24394.0918},{"date":"2022-08-08","close":24207.1621},{"date":"2022-08-09","close":24861.4121},{"date":"2022-08-10","close":24020.2363},{"date":"2022-08-11","close":23786.5781},{"date":"2022-08-12","close":23038.8652},{"date":"2022-08-16","close":22291.1523},{"date":"2022-08-17","close":21777.1035},{"date":"2022-08-18","close":22431.3496},{"date":"2022-08-19","close":22150.959},{"date":"2022-08-22","close":21870.5645},{"date":"2022-08-23","close":21403.2461},{"date":"2022-08-24","close":21590.1738},{"date":"2022-08-25","close":21870.5645},{"date":"2022-08-26","close":21683.6367},{"date":"2022-08-29","close":21169.5859},{"date":"2022-08-30","close":21029.3906},{"date":"2022-08-31","close":20982.6582},{"date":"2022-09-01","close":20842.4609},{"date":"2022-09-02","close":20795.7305},{"date":"2022-09-05","close":20375.1426},{"date":"2022-09-06","close":20608.8027},{"date":"2022-09-07","close":20234.9453},{"date":"2022-09-08","close":19720.8945},{"date":"2022-09-13","close":20001.2871},{"date":"2022-09-14","close":19580.6992},{"date":"2022-09-15","close":19720.8945},{"date":"2022-09-16","close":19627.4316},{"date":"2022-09-19","close":19580.6992},{"date":"2022-09-20","close":19720.8945},{"date":"2022-09-21","close":20048.0176},{"date":"2022-09-22","close":19627.4316},{"date":"2022-09-23","close":19533.9648},{"date":"2022-09-26","close":18459.1328},{"date":"2022-09-27","close":18552.5938},{"date":"2022-09-28","close":18318.9355},{"date":"2022-09-29","close":17991.8125},{"date":"2022-09-30","close":17991.8125},{"date":"2022-10-04","close":18973.1816},{"date":"2022-10-05","close":18225.4707},{"date":"2022-10-06","close":18692.791},{"date":"2022-10-07","close":18132.0078},{"date":"2022-10-11","close":17057.1738},{"date":"2022-10-12","close":17758.1523},{"date":"2022-10-13","close":16916.9746},{"date":"2022-10-14","close":17057.1738},{"date":"2022-10-17","close":17758.1523},{"date":"2022-10-18","close":18038.543},{"date":"2022-10-19","close":18038.543},{"date":"2022-10-20","close":18599.3281},{"date":"2022-10-21","close":18646.0605},{"date":"2022-10-24","close":18459.1328},{"date":"2022-10-25","close":18646.0605},{"date":"2022-10-26","close":18505.8633},{"date":"2022-10-27","close":18646.0605},{"date":"2022-10-28","close":19347.0371},{"date":"2022-10-31","close":19206.8438},{"date":"2022-11-01","close":19393.7715},{"date":"2022-11-02","close":19300.3066},{"date":"2022-11-03","close":19253.5762},{"date":"2022-11-04","close":18786.2539},{"date":"2022-11-07","close":19206.8438},{"date":"2022-11-08","close":18973.1816},{"date":"2022-11-09","close":19206.8438},{"date":"2022-11-10","close":19300.3066},{"date":"2022-11-11","close":18272.2031},{"date":"2022-11-14","close":17103.9043},{"date":"2022-11-15","close":17244.1016},{"date":"2022-11-16","close":16823.5117},{"date":"2022-11-17","close":16823.5117},{"date":"2022-11-18","close":16776.7793},{"date":"2022-11-21","close":17150.6367},{"date":"2022-11-22","close":17150.6367},{"date":"2022-11-23","close":17150.6367},{"date":"2022-11-24","close":16963.707},{"date":"2022-11-25","close":17103.9043},{"date":"2022-11-28","close":16823.5117},{"date":"2022-11-29","close":17057.1738},{"date":"2022-11-30","close":17337.5645},{"date":"2022-12-01","close":17664.6895},{"date":"2022-12-02","close":17991.8125},{"date":"2022-12-05","close":17711.4199},{"date":"2022-12-06","close":17197.3672},{"date":"2022-12-07","close":17384.2949},{"date":"2022-12-08","close":17150.6367},{"date":"2022-12-09","close":17571.2227},{"date":"2022-12-12","close":18318.9355},{"date":"2022-12-13","close":18412.4004},{"date":"2022-12-14","close":18459.1328},{"date":"2022-12-15","close":18132.0078},{"date":"2022-12-16","close":17991.8125},{"date":"2022-12-19","close":18599.3281},{"date":"2022-12-20","close":18505.8633},{"date":"2022-12-21","close":18365.666},{"date":"2022-12-22","close":18318.9355},{"date":"2022-12-23","close":17804.8848},{"date":"2022-12-26","close":18225.4707},{"date":"2022-12-27","close":18599.3281},{"date":"2022-12-28","close":18978.9062},{"date":"2022-12-29","close":19168.6934},{"date":"2023-01-02","close":19311.0371},{"date":"2023-01-03","close":18836.5645},{"date":"2023-01-04","close":18884.0117},{"date":"2023-01-05","close":18646.7754},{"date":"2023-01-06","close":18504.4316},{"date":"2023-01-09","close":19405.9297},{"date":"2023-01-10","close":19358.4844},{"date":"2023-01-11","close":19216.1406},{"date":"2023-01-12","close":19168.6934},{"date":"2023-01-13","close":19168.6934},{"date":"2023-01-16","close":19311.0371},{"date":"2023-01-17","close":19216.1406},{"date":"2023-01-18","close":19216.1406},{"date":"2023-01-19","close":19453.377},{"date":"2023-01-20","close":20924.2441},{"date":"2023-01-25","close":21256.373},{"date":"2023-01-26","close":20829.3477},{"date":"2023-01-27","close":20259.9824},{"date":"2023-01-30","close":20402.3223},{"date":"2023-01-31","close":20924.2441},{"date":"2023-02-01","close":20876.7969},{"date":"2023-02-02","close":21019.1387},{"date":"2023-02-03","close":21114.0332},{"date":"2023-02-06","close":20734.4551},{"date":"2023-02-07","close":20876.7969},{"date":"2023-02-08","close":21161.4785},{"date":"2023-02-09","close":21920.6367},{"date":"2023-02-10","close":23059.3711},{"date":"2023-02-13","close":23723.6309},{"date":"2023-02-14","close":24672.5762},{"date":"2023-02-15","close":24008.3164},{"date":"2023-02-16","close":25194.498},{"date":"2023-02-17","close":25289.3906},{"date":"2023-02-20","close":24767.4727},{"date":"2023-02-21","close":24577.6816},{"date":"2023-02-22","close":23723.6309},{"date":"2023-02-23","close":25147.0508},{"date":"2023-02-24","close":24625.1289},{"date":"2023-02-27","close":25906.207},{"date":"2023-02-28","close":27519.4121},{"date":"2023-03-02","close":27661.7559},{"date":"2023-03-03","close":28420.9102},{"date":"2023-03-06","close":27898.9902},{"date":"2023-03-07","close":26902.5977},{"date":"2023-03-08","close":27424.5176},{"date":"2023-03-09","close":27566.8594},{"date":"2023-03-10","close":26712.8105},{"date":"2023-03-13","close":27377.0703},{"date":"2023-03-14","close":26143.4434},{"date":"2023-03-15","close":27139.8359},{"date":"2023-03-16","close":27946.4375},{"date":"2023-03-17","close":27187.2832},{"date":"2023-03-20","close":26617.9141},{"date":"2023-03-21","close":26760.2578},{"date":"2023-03-22","close":27661.7559},{"date":"2023-03-23","close":27329.625},{"date":"2023-03-24","close":27424.5176},{"date":"2023-03-27","close":27424.5176},{"date":"2023-03-28","close":27614.3066},{"date":"2023-03-29","close":27424.5176},{"date":"2023-03-30","close":26950.0449},{"date":"2023-03-31","close":27614.3066},{"date":"2023-04-03","close":27756.6504},{"date":"2023-04-04","close":29607.0938},{"date":"2023-04-05","close":28705.5957},{"date":"2023-04-06","close":28753.041},{"date":"2023-04-07","close":29227.5137},{"date":"2023-04-10","close":30129.0137},{"date":"2023-04-11","close":29891.7754},{"date":"2023-04-12","close":29986.6719},{"date":"2023-04-13","close":30366.25},{"date":"2023-04-14","close":28847.9355},{"date":"2023-04-17","close":28942.8301},{"date":"2023-04-18","close":27851.543},{"date":"2023-04-19","close":28610.6992},{"date":"2023-04-20","close":27946.4375},{"date":"2023-04-21","close":27804.0957},{"date":"2023-04-24","close":27329.625},{"date":"2023-04-25","close":27044.9414},{"date":"2023-04-26","close":26855.1523},{"date":"2023-04-27","close":26570.4668},{"date":"2023-04-28","close":26285.7832},{"date":"2023-05-02","close":27234.7305},{"date":"2023-05-03","close":27234.7305},{"date":"2023-05-04","close":27614.3066},{"date":"2023-05-08","close":27234.7305},{"date":"2023-05-09","close":27044.9414},{"date":"2023-05-10","close":26428.125},{"date":"2023-05-11","close":25574.0742},{"date":"2023-05-12","close":25763.8652},{"date":"2023-05-15","close":25147.0508},{"date":"2023-05-16","close":25431.7344},{"date":"2023-05-17","close":25241.9434},{"date":"2023-05-18","close":25811.3125},{"date":"2023-05-19","close":25431.7344},{"date":"2023-05-22","close":25526.627},{"date":"2023-05-23","close":25526.627},{"date":"2023-05-24","close":25574.0742},{"date":"2023-05-25","close":25668.9688},{"date":"2023-05-26","close":25668.9688},{"date":"2023-05-30","close":25668.9688},{"date":"2023-05-31","close":25336.8379},{"date":"2023-06-01","close":25811.3125},{"date":"2023-06-02","close":26095.9961},{"date":"2023-06-05","close":25858.7598},{"date":"2023-06-07","close":25811.3125},{"date":"2023-06-08","close":25431.7344},{"date":"2023-06-09","close":25574.0742},{"date":"2023-06-12","close":25906.207},{"date":"2023-06-13","close":26143.4434},{"date":"2023-06-14","close":27804.0957},{"date":"2023-06-15","close":28373.4629},{"date":"2023-06-16","close":28753.041},{"date":"2023-06-19","close":28183.6758},{"date":"2023-06-20","close":28373.4629},{"date":"2023-06-21","close":27851.543},{"date":"2023-06-22","close":27661.7559},{"date":"2023-06-23","close":27804.0957},{"date":"2023-06-26","close":27566.8594},{"date":"2023-06-27","close":27709.2031},{"date":"2023-06-28","close":28041.334},{"date":"2023-06-29","close":28468.3574},{"date":"2023-06-30","close":27756.6504},{"date":"2023-07-03","close":29132.6211},{"date":"2023-07-04","close":29369.8555},{"date":"2023-07-05","close":28515.8047},{"date":"2023-07-06","close":27709.2031},{"date":"2023-07-07","close":26807.7051},{"date":"2023-07-10","close":26238.3379},{"date":"2023-07-11","close":26807.7051},{"date":"2023-07-12","close":26475.5723},{"date":"2023-07-13","close":27282.1777},{"date":"2023-07-14","close":27566.8594},{"date":"2023-07-17","close":27377.0703},{"date":"2023-07-18","close":26807.7051},{"date":"2023-07-19","close":26665.3613},{"date":"2023-07-20","close":26902.5977},{"date":"2023-07-21","close":26285.7832},{"date":"2023-07-24","close":26238.3379},{"date":"2023-07-25","close":25621.5215},{"date":"2023-07-26","close":25336.8379},{"date":"2023-07-27","close":26143.4434},{"date":"2023-07-28","close":26712.8105},{"date":"2023-07-31","close":26617.9141},{"date":"2023-08-01","close":26475.5723},{"date":"2023-08-02","close":25906.207},{"date":"2023-08-03","close":25953.6523},{"date":"2023-08-04","close":25953.6523},{"date":"2023-08-07","close":26001.0996},{"date":"2023-08-08","close":25906.207},{"date":"2023-08-09","close":26143.4434},{"date":"2023-08-10","close":24814.9199},{"date":"2023-08-11","close":25716.418},{"date":"2023-08-14","close":24150.6582},{"date":"2023-08-16","close":22442.5547},{"date":"2023-08-17","close":22584.8984},{"date":"2023-08-18","close":22347.6602},{"date":"2023-08-21","close":22679.791},{"date":"2023-08-22","close":23154.2656},{"date":"2023-08-23","close":23249.1582},{"date":"2023-08-24","close":23344.0527},{"date":"2023-08-25","close":23486.3965},{"date":"2023-08-28","close":23391.5},{"date":"2023-08-29","close":23865.9746},{"date":"2023-08-30","close":24435.3418},{"date":"2023-08-31","close":24862.3672},{"date":"2023-09-01","close":24672.5762},{"date":"2023-09-04","close":24292.998},{"date":"2023-09-05","close":24577.6816},{"date":"2023-09-06","close":24435.3418},{"date":"2023-09-07","close":24008.3164},{"date":"2023-09-08","close":24435.3418},{"date":"2023-09-11","close":23865.9746},{"date":"2023-09-12","close":23960.8691},{"date":"2023-09-13","close":23486.3965},{"date":"2023-09-14","close":24625.1289},{"date":"2023-09-15","close":25194.498},{"date":"2023-09-18","close":24814.9199},{"date":"2023-09-19","close":24767.4727},{"date":"2023-09-20","close":24055.7637},{"date":"2023-09-21","close":23438.9473},{"date":"2023-09-22","close":23201.7109},{"date":"2023-09-25","close":23059.3711},{"date":"2023-09-26","close":22679.791},{"date":"2023-09-27","close":23628.7363},{"date":"2023-10-04","close":22822.1348},{"date":"2023-10-05","close":22774.6855},{"date":"2023-10-06","close":23011.9238},{"date":"2023-10-10","close":22490.0039},{"date":"2023-10-11","close":21920.6367},{"date":"2023-10-12","close":22490.0039},{"date":"2023-10-13","close":22300.2129},{"date":"2023-10-16","close":21873.1895},{"date":"2023-10-17","close":21256.373},{"date":"2023-10-18","close":21208.9277},{"date":"2023-10-19","close":20639.5605},{"date":"2023-10-20","close":20592.1133},{"date":"2023-10-23","close":20924.2441},{"date":"2023-10-24","close":21303.8203},{"date":"2023-10-25","close":21351.2676},{"date":"2023-10-26","close":20734.4551},{"date":"2023-10-27","close":20734.4551},{"date":"2023-10-30","close":21208.9277},{"date":"2023-10-31","close":20449.7695},{"date":"2023-11-01","close":20402.3223},{"date":"2023-11-02","close":21208.9277},{"date":"2023-11-03","close":21730.8457},{"date":"2023-11-06","close":21683.4004},{"date":"2023-11-07","close":20734.4551},{"date":"2023-11-08","close":20876.7969},{"date":"2023-11-09","close":21303.8203},{"date":"2023-11-10","close":21208.9277},{"date":"2023-11-13","close":22774.6855},{"date":"2023-11-14","close":22964.4766},{"date":"2023-11-15","close":23249.1582},{"date":"2023-11-16","close":23249.1582},{"date":"2023-11-17","close":22774.6855},{"date":"2023-11-20","close":22774.6855},{"date":"2023-11-21","close":23011.9238},{"date":"2023-11-22","close":22917.0293},{"date":"2023-11-23","close":22679.791},{"date":"2023-11-24","close":22774.6855},{"date":"2023-11-27","close":22537.4512},{"date":"2023-11-28","close":22632.3457},{"date":"2023-11-29","close":22917.0293},{"date":"2023-11-30","close":23249.1582},{"date":"2023-12-01","close":23201.7109},{"date":"2023-12-04","close":23106.8184},{"date":"2023-12-05","close":23865.9746},{"date":"2023-12-06","close":23201.7109},{"date":"2023-12-07","close":23249.1582},{"date":"2023-12-08","close":23391.5},{"date":"2023-12-11","close":23581.291},{"date":"2023-12-12","close":23249.1582},{"date":"2023-12-13","close":23201.7109},{"date":"2023-12-14","close":23296.6055},{"date":"2023-12-15","close":23771.0801},{"date":"2023-12-18","close":24862.3672},{"date":"2023-12-19","close":24672.5762},{"date":"2023-12-20","close":24245.5508},{"date":"2023-12-21","close":24198.1055},{"date":"2023-12-22","close":24387.8926},{"date":"2023-12-26","close":24720.0234},{"date":"2023-12-27","close":24623.8379},{"date":"2023-12-28","close":24383.3711},{"date":"2024-01-02","close":25633.8008},{"date":"2024-01-03","close":26643.7637},{"date":"2024-01-04","close":27557.5371},{"date":"2024-01-05","close":27365.1641},{"date":"2024-01-08","close":26595.6699},{"date":"2024-01-09","close":27028.5098},{"date":"2024-01-10","close":27124.6973},{"date":"2024-01-11","close":27220.8848},{"date":"2024-01-12","close":27653.7246},{"date":"2024-01-15","close":27124.6973},{"date":"2024-01-16","close":27894.1914},{"date":"2024-01-17","close":26932.3223},{"date":"2024-01-18","close":26788.041},{"date":"2024-01-19","close":26355.2012},{"date":"2024-01-22","close":25922.3594},{"date":"2024-01-23","close":25922.3594},{"date":"2024-01-24","close":25441.4258},{"date":"2024-01-25","close":25152.8652},{"date":"2024-01-26","close":25104.7734},{"date":"2024-01-29","close":24720.0254},{"date":"2024-01-30","close":24720.0254},{"date":"2024-01-31","close":23902.4375},{"date":"2024-02-01","close":24431.4629},{"date":"2024-02-02","close":24479.5566},{"date":"2024-02-05","close":24142.9043},{"date":"2024-02-06","close":24142.9043},{"date":"2024-02-07","close":24479.5566},{"date":"2024-02-08","close":23998.623},{"date":"2024-02-13","close":24671.9316},{"date":"2024-02-14","close":25297.1465},{"date":"2024-02-15","close":24816.2129},{"date":"2024-02-16","close":25778.082},{"date":"2024-02-19","close":26932.3223},{"date":"2024-02-20","close":26355.2012},{"date":"2024-02-21","close":25874.2676},{"date":"2024-02-22","close":25056.6797},{"date":"2024-02-23","close":25104.7734},{"date":"2024-02-26","close":25633.8008},{"date":"2024-02-27","close":25297.1465},{"date":"2024-02-28","close":26259.0156},{"date":"2024-02-29","close":26355.2012},{"date":"2024-03-04","close":25633.8008},{"date":"2024-03-05","close":26162.8281},{"date":"2024-03-06","close":26259.0156},{"date":"2024-03-07","close":26114.7344},{"date":"2024-03-08","close":25778.082},{"date":"2024-03-11","close":25874.2676},{"date":"2024-03-12","close":26932.3223},{"date":"2024-03-13","close":27124.6973},{"date":"2024-03-14","close":27413.2578},{"date":"2024-03-15","close":26788.041},{"date":"2024-03-18","close":27509.4434},{"date":"2024-03-19","close":27509.4434},{"date":"2024-03-20","close":27798.0039},{"date":"2024-03-21","close":27365.1641},{"date":"2024-03-22","close":27990.3789},{"date":"2024-03-25","close":28134.6602},{"date":"2024-03-26","close":28904.1543},{"date":"2024-03-27","close":28519.4062},{"date":"2024-03-28","close":28375.125},{"date":"2024-03-29","close":29000.3418},{"date":"2024-04-01","close":28327.0312},{"date":"2024-04-02","close":27990.3789},{"date":"2024-04-03","close":27701.8184},{"date":"2024-04-04","close":26691.8574},{"date":"2024-04-05","close":27124.6973},{"date":"2024-04-08","close":25826.1738},{"date":"2024-04-09","close":25778.082},{"date":"2024-04-11","close":26259.0156},{"date":"2024-04-12","close":26259.0156},{"date":"2024-04-15","close":26643.7637},{"date":"2024-04-16","close":26162.8281},{"date":"2024-04-17","close":26114.7344},{"date":"2024-04-18","close":26499.4824},{"date":"2024-04-19","close":27653.7246},{"date":"2024-04-22","close":27172.791},{"date":"2024-04-23","close":27220.8848},{"date":"2024-04-24","close":28086.5664},{"date":"2024-04-25","close":28327.0312},{"date":"2024-04-26","close":28134.6602},{"date":"2024-04-29","close":28038.4727},{"date":"2024-04-30","close":28615.5938},{"date":"2024-05-02","close":28615.5938},{"date":"2024-05-03","close":27317.0703},{"date":"2024-05-07","close":27172.791},{"date":"2024-05-08","close":27653.7246},{"date":"2024-05-09","close":27028.5098},{"date":"2024-05-10","close":26788.041},{"date":"2024-05-13","close":27124.6973},{"date":"2024-05-14","close":26355.2012},{"date":"2024-05-16","close":26451.3887},{"date":"2024-05-17","close":25970.4531},{"date":"2024-05-20","close":25874.2676},{"date":"2024-05-21","close":25826.1738},{"date":"2024-05-22","close":25585.707},{"date":"2024-05-23","close":25922.3594},{"date":"2024-05-24","close":25778.082},{"date":"2024-05-27","close":26018.5469},{"date":"2024-05-28","close":25537.6133},{"date":"2024-05-29","close":25441.4258},{"date":"2024-05-30","close":24960.4922},{"date":"2024-05-31","close":24816.2129},{"date":"2024-06-03","close":24768.1191},{"date":"2024-06-04","close":24864.3047},{"date":"2024-06-05","close":25297.1465},{"date":"2024-06-07","close":25681.8945},{"date":"2024-06-10","close":25778.082},{"date":"2024-06-11","close":25489.5195},{"date":"2024-06-12","close":25200.959},{"date":"2024-06-13","close":24912.3984},{"date":"2024-06-14","close":25249.0527},{"date":"2024-06-17","close":25441.4258},{"date":"2024-06-18","close":24960.4922},{"date":"2024-06-19","close":25441.4258},{"date":"2024-06-20","close":24912.3984},{"date":"2024-06-21","close":24912.3984},{"date":"2024-06-24","close":25345.2383},{"date":"2024-06-25","close":25393.332},{"date":"2024-06-26","close":25056.6797},{"date":"2024-06-27","close":25008.5859},{"date":"2024-06-28","close":25008.5859},{"date":"2024-07-01","close":24912.3984},{"date":"2024-07-02","close":24527.6504},{"date":"2024-07-03","close":24623.8379},{"date":"2024-07-04","close":24527.6504},{"date":"2024-07-05","close":24190.998},{"date":"2024-07-08","close":24142.9043},{"date":"2024-07-09","close":23758.1562},{"date":"2024-07-10","close":23806.25},{"date":"2024-07-11","close":23854.3438},{"date":"2024-07-12","close":24046.7168},{"date":"2024-07-15","close":24142.9043},{"date":"2024-07-16","close":23950.5293},{"date":"2024-07-17","close":23661.9688},{"date":"2024-07-18","close":23373.4102},{"date":"2024-07-19","close":22940.5684},{"date":"2024-07-22","close":22603.9141},{"date":"2024-07-23","close":22652.0078},{"date":"2024-07-24","close":22026.791},{"date":"2024-07-25","close":22411.541},{"date":"2024-07-26","close":22267.2598},{"date":"2024-07-29","close":22411.541},{"date":"2024-07-30","close":22844.3809},{"date":"2024-07-31","close":23181.0352},{"date":"2024-08-01","close":22844.3809},{"date":"2024-08-02","close":22171.0723},{"date":"2024-08-05","close":20920.6445},{"date":"2024-08-06","close":21882.5137},{"date":"2024-08-07","close":22122.9785},{"date":"2024-08-08","close":22988.6602},{"date":"2024-08-09","close":22652.0078},{"date":"2024-08-12","close":23084.8477},{"date":"2024-08-13","close":23036.7539},{"date":"2024-08-14","close":23084.8477},{"date":"2024-08-16","close":23758.1562},{"date":"2024-08-19","close":23277.2227},{"date":"2024-08-20","close":23132.9414},{"date":"2024-08-21","close":23181.0352},{"date":"2024-08-22","close":22844.3809},{"date":"2024-08-23","close":22171.0723},{"date":"2024-08-26","close":22219.166},{"date":"2024-08-27","close":23132.9414},{"date":"2024-08-28","close":23998.623},{"date":"2024-08-29","close":24094.8105},{"date":"2024-08-30","close":24768.1191},{"date":"2024-09-02","close":24431.4629},{"date":"2024-09-03","close":23613.875},{"date":"2024-09-04","close":23325.3164},{"date":"2024-09-05","close":22796.2871},{"date":"2024-09-06","close":22603.9141},{"date":"2024-09-09","close":22603.9141},{"date":"2024-09-10","close":22459.6348},{"date":"2024-09-11","close":22459.6348},{"date":"2024-09-12","close":22074.8848},{"date":"2024-09-13","close":22122.9785},{"date":"2024-09-19","close":22603.9141},{"date":"2024-09-20","close":22892.4746},{"date":"2024-09-23","close":22652.0078},{"date":"2024-09-24","close":23421.5039},{"date":"2024-09-25","close":23084.8477},{"date":"2024-09-26","close":23565.7812},{"date":"2024-09-27","close":23517.6895},{"date":"2024-09-30","close":23806.25},{"date":"2024-10-02","close":23710.0625},{"date":"2024-10-04","close":23613.875},{"date":"2024-10-07","close":23084.8477},{"date":"2024-10-08","close":23325.3164},{"date":"2024-10-10","close":23181.0352},{"date":"2024-10-11","close":22988.6602},{"date":"2024-10-14","close":22988.6602},{"date":"2024-10-15","close":22603.9141},{"date":"2024-10-16","close":23084.8477},{"date":"2024-10-17","close":23036.7539},{"date":"2024-10-18","close":22748.1934},{"date":"2024-10-21","close":22892.4746},{"date":"2024-10-22","close":22459.6348},{"date":"2024-10-23","close":22603.9141},{"date":"2024-10-24","close":22459.6348},{"date":"2024-10-25","close":22363.4473},{"date":"2024-10-28","close":22363.4473},{"date":"2024-10-29","close":22940.5684},{"date":"2024-10-30","close":23373.4102},{"date":"2024-10-31","close":23469.5957},{"date":"2024-11-01","close":23181.0352},{"date":"2024-11-04","close":23517.6895},{"date":"2024-11-05","close":23469.5957},{"date":"2024-11-06","close":23181.0352},{"date":"2024-11-07","close":23181.0352},{"date":"2024-11-08","close":23277.2227},{"date":"2024-11-11","close":22700.1016},{"date":"2024-11-12","close":20776.3633},{"date":"2024-11-13","close":20632.082},{"date":"2024-11-14","close":20343.5215},{"date":"2024-11-15","close":20872.5508},{"date":"2024-11-18","close":21353.4844},{"date":"2024-11-19","close":21642.0449},{"date":"2024-11-20","close":21353.4844},{"date":"2024-11-21","close":21545.8574},{"date":"2024-11-22","close":21834.4199},{"date":"2024-11-25","close":22074.8848},{"date":"2024-11-26","close":21978.6992},{"date":"2024-11-27","close":21642.0449},{"date":"2024-11-28","close":21978.6992},{"date":"2024-11-29","close":21642.0449},{"date":"2024-12-02","close":21401.5781},{"date":"2024-12-03","close":21593.9512},{"date":"2024-12-04","close":21161.1094},{"date":"2024-12-05","close":20968.7383},{"date":"2024-12-06","close":20824.457},{"date":"2024-12-09","close":20103.0566},{"date":"2024-12-10","close":20632.082},{"date":"2024-12-11","close":21786.3262},{"date":"2024-12-12","close":21593.9512},{"date":"2024-12-13","close":22219.166},{"date":"2024-12-16","close":21930.6055},{"date":"2024-12-17","close":21642.0449},{"date":"2024-12-18","close":21353.4844},{"date":"2024-12-19","close":20968.7383},{"date":"2024-12-20","close":20487.8027},{"date":"2024-12-23","close":20968.7383},{"date":"2024-12-24","close":20920.6445},{"date":"2024-12-26","close":21593.9512},{"date":"2024-12-27","close":21834.4199},{"date":"2024-12-30","close":22315.3535},{"date":"2025-01-02","close":22892.4746},{"date":"2025-01-03","close":22507.7266},{"date":"2025-01-06","close":22171.0723},{"date":"2025-01-07","close":21978.6992},{"date":"2025-01-08","close":22459.6348},{"date":"2025-01-09","close":22411.541},{"date":"2025-01-10","close":22555.8203},{"date":"2025-01-13","close":23036.7539},{"date":"2025-01-14","close":22940.5684},{"date":"2025-01-15","close":23277.2227},{"date":"2025-01-16","close":22940.5684},{"date":"2025-01-17","close":23421.5039},{"date":"2025-01-20","close":22796.2871},{"date":"2025-01-21","close":23854.3438},{"date":"2025-01-22","close":23517.6895},{"date":"2025-01-23","close":23036.7539},{"date":"2025-01-24","close":23469.5957},{"date":"2025-01-31","close":23181.0352},{"date":"2025-02-03","close":23325.3164},{"date":"2025-02-04","close":22652.0078},{"date":"2025-02-05","close":23036.7539},{"date":"2025-02-06","close":23517.6895},{"date":"2025-02-07","close":23229.1289},{"date":"2025-02-10","close":22940.5684},{"date":"2025-02-11","close":23854.3438},{"date":"2025-02-12","close":23710.0625},{"date":"2025-02-13","close":24190.998},{"date":"2025-02-14","close":23325.3164},{"date":"2025-02-17","close":23710.0625},{"date":"2025-02-18","close":24094.8105},{"date":"2025-02-19","close":24046.7168},{"date":"2025-02-20","close":24575.7441},{"date":"2025-02-21","close":24623.8379},{"date":"2025-02-24","close":24046.7168},{"date":"2025-02-25","close":23661.9688},{"date":"2025-02-26","close":23469.5957},{"date":"2025-02-27","close":23084.8477},{"date":"2025-02-28","close":22652.0078},{"date":"2025-03-04","close":21930.6055},{"date":"2025-03-05","close":22555.8203},{"date":"2025-03-06","close":22796.2871},{"date":"2025-03-07","close":22796.2871},{"date":"2025-03-10","close":22844.3809},{"date":"2025-03-11","close":22171.0723},{"date":"2025-03-12","close":22700.1016},{"date":"2025-03-13","close":22459.6348},{"date":"2025-03-14","close":22411.541},{"date":"2025-03-17","close":22074.8848},{"date":"2025-03-18","close":22603.9141},{"date":"2025-03-19","close":22507.7266},{"date":"2025-03-20","close":21882.5137},{"date":"2025-03-21","close":22267.2598},{"date":"2025-03-24","close":21834.4199},{"date":"2025-03-25","close":21786.3262},{"date":"2025-03-26","close":21738.2324},{"date":"2025-03-27","close":21690.1387},{"date":"2025-03-28","close":21592.2148},{"date":"2025-03-31","close":21788.0625},{"date":"2025-04-01","close":21788.0625},{"date":"2025-04-02","close":21885.9863},{"date":"2025-04-03","close":22081.834},{"date":"2025-04-04","close":22032.8711},{"date":"2025-04-07","close":21200.5195},{"date":"2025-04-08","close":20955.709},{"date":"2025-04-09","close":21739.0996},{"date":"2025-04-10","close":22473.5293},{"date":"2025-04-11","close":22326.6426},{"date":"2025-04-14","close":22816.2637},{"date":"2025-04-15","close":22914.1875},{"date":"2025-04-16","close":22375.6055},{"date":"2025-04-17","close":22620.416},{"date":"2025-04-18","close":22571.4531},{"date":"2025-04-21","close":22767.3008},{"date":"2025-04-22","close":23012.1113},{"date":"2025-04-23","close":23207.959},{"date":"2025-04-24","close":23305.8828},{"date":"2025-04-25","close":23061.0723},{"date":"2025-04-28","close":23305.8828},{"date":"2025-04-29","close":23599.6543},{"date":"2025-04-30","close":23697.5781},{"date":"2025-05-02","close":23893.4258},{"date":"2025-05-07","close":24285.1211},{"date":"2025-05-08","close":22963.1484},{"date":"2025-05-09","close":23403.8066},{"date":"2025-05-12","close":23110.0352},{"date":"2025-05-13","close":23403.8066},{"date":"2025-05-14","close":23452.7676},{"date":"2025-05-15","close":23012.1113},{"date":"2025-05-16","close":23110.0352},{"date":"2025-05-19","close":22620.416},{"date":"2025-05-20","close":23207.959},{"date":"2025-05-21","close":23012.1113},{"date":"2025-05-22","close":23893.4258},{"date":"2025-05-23","close":24480.9688},{"date":"2025-05-26","close":24725.7793},{"date":"2025-05-27","close":24285.1211},{"date":"2025-05-28","close":24040.3105},{"date":"2025-05-29","close":24040.3105},{"date":"2025-05-30","close":24040.3105},{"date":"2025-06-02","close":24480.9688},{"date":"2025-06-04","close":24040.3105},{"date":"2025-06-05","close":23893.4258},{"date":"2025-06-09","close":25264.3594},{"date":"2025-06-10","close":25166.4355},{"date":"2025-06-11","close":25509.1699},{"date":"2025-06-12","close":25264.3594},{"date":"2025-06-13","close":24725.7793},{"date":"2025-06-16","close":24285.1211},{"date":"2025-06-17","close":24285.1211},{"date":"2025-06-18","close":23991.3496},{"date":"2025-06-19","close":24040.3105},{"date":"2025-06-20","close":23746.5391},{"date":"2025-06-23","close":23305.8828},{"date":"2025-06-24","close":23991.3496},{"date":"2025-06-25","close":23746.5391},{"date":"2025-06-26","close":23599.6543},{"date":"2025-06-27","close":23403.8066},{"date":"2025-06-30","close":23354.8438},{"date":"2025-07-01","close":23158.9961},{"date":"2025-07-02","close":22767.3008},{"date":"2025-07-03","close":23110.0352},{"date":"2025-07-04","close":22865.2246},{"date":"2025-07-07","close":22963.1484},{"date":"2025-07-08","close":23061.0723},{"date":"2025-07-09","close":23354.8438},{"date":"2025-07-10","close":23354.8438},{"date":"2025-07-11","close":23501.7305},{"date":"2025-07-14","close":22718.3398},{"date":"2025-07-15","close":22914.1875},{"date":"2025-07-16","close":22914.1875},{"date":"2025-07-17","close":23452.7676},{"date":"2025-07-18","close":23207.959},{"date":"2025-07-21","close":23501.7305},{"date":"2025-07-22","close":23110.0352},{"date":"2025-07-23","close":22865.2246},{"date":"2025-07-24","close":22914.1875},{"date":"2025-07-25","close":23501.7305},{"date":"2025-07-28","close":23061.0723},{"date":"2025-07-29","close":23354.8438},{"date":"2025-07-30","close":23207.959},{"date":"2025-07-31","close":23305.8828},{"date":"2025-08-01","close":23305.8828},{"date":"2025-08-04","close":24529.9297},{"date":"2025-08-05","close":26390.4844},{"date":"2025-08-06","close":27712.457},{"date":"2025-08-07","close":27761.418},{"date":"2025-08-08","close":27908.3047},{"date":"2025-08-11","close":27663.4941},{"date":"2025-08-12","close":27467.6465},{"date":"2025-08-13","close":27418.6855},{"date":"2025-08-14","close":27663.4941},{"date":"2025-08-18","close":28153.1133},{"date":"2025-08-19","close":28838.582},{"date":"2025-08-20","close":28348.9609},{"date":"2025-08-21","close":27810.3809},{"date":"2025-08-22","close":27369.7227},{"date":"2025-08-25","close":27124.9141},{"date":"2025-08-26","close":26978.0273},{"date":"2025-08-27","close":27663.4941},{"date":"2025-08-28","close":27859.3418},{"date":"2025-08-29","close":26537.3691},{"date":"2025-09-01","close":25998.7891},{"date":"2025-09-02","close":26096.7129},{"date":"2025-09-03","close":26537.3691},{"date":"2025-09-04","close":26782.1797},{"date":"2025-09-05","close":26488.4082},{"date":"2025-09-08","close":26586.332},{"date":"2025-09-09","close":25998.7891},{"date":"2025-09-10","close":26096.7129},{"date":"2025-09-11","close":26978.0273},{"date":"2025-09-12","close":27124.9141},{"date":"2025-09-15","close":26929.0664},{"date":"2025-09-16","close":27124.9141},{"date":"2025-09-17","close":28104.1523},{"date":"2025-09-18","close":27663.4941},{"date":"2025-09-19","close":28700.0},{"date":"2025-09-22","close":27516.6094},{"date":"2025-09-23","close":28446.8848},{"date":"2025-09-24","close":28691.6953},{"date":"2025-09-25","close":27761.418},{"date":"2025-09-26","close":27271.7988},{"date":"2025-09-29","close":28789.6191},{"date":"2025-09-30","close":28642.7324},{"date":"2025-10-01","close":28789.6191},{"date":"2025-10-02","close":31090.8301},{"date":"2025-10-10","close":30943.9453},{"date":"2025-10-13","close":30405.3633},{"date":"2025-10-14","close":29377.1621},{"date":"2025-10-15","close":29230.2773},{"date":"2025-10-16","close":28251.0371},{"date":"2025-10-17","close":27761.418},{"date":"2025-10-20","close":27516.6094},{"date":"2025-10-21","close":27124.9141},{"date":"2025-10-22","close":27810.3809},{"date":"2025-10-23","close":26978.0273},{"date":"2025-10-24","close":28055.1895},{"date":"2025-10-27","close":27859.3418},{"date":"2025-10-28","close":28740.6582},{"date":"2025-10-29","close":28544.8086},{"date":"2025-10-30","close":26390.4844},{"date":"2025-10-31","close":28055.1895},{"date":"2025-11-03","close":27173.875},{"date":"2025-11-04","close":26390.4844},{"date":"2025-11-05","close":26488.4082},{"date":"2025-11-06","close":26586.332},{"date":"2025-11-07","close":26733.2188},{"date":"2025-11-10","close":27908.3047},{"date":"2025-11-11","close":28153.1133},{"date":"2025-11-12","close":29621.9727},{"date":"2025-11-13","close":29083.3906},{"date":"2025-11-14","close":28593.7715},{"date":"2025-11-17","close":28446.8848},{"date":"2025-11-18","close":28055.1895},{"date":"2025-11-19","close":27026.9902},{"date":"2025-11-20","close":27418.6855},{"date":"2025-11-21","close":27810.3809},{"date":"2025-11-24","close":27712.457},{"date":"2025-11-25","close":27516.6094},{"date":"2025-11-26","close":28153.1133},{"date":"2025-11-27","close":28397.9238},{"date":"2025-11-28","close":30503.2871},{"date":"2025-12-01","close":30552.248},{"date":"2025-12-02","close":30503.2871},{"date":"2025-12-03","close":30111.5918},{"date":"2025-12-04","close":29083.3906},{"date":"2025-12-05","close":29279.2383},{"date":"2025-12-08","close":29083.3906},{"date":"2025-12-09","close":31188.7539},{"date":"2025-12-10","close":30894.9824},{"date":"2025-12-11","close":33049.3086},{"date":"2025-12-12","close":33196.1953},{"date":"2025-12-15","close":32167.9922},{"date":"2025-12-16","close":31727.3359},{"date":"2025-12-17","close":31335.6406},{"date":"2025-12-18","close":30943.9453},{"date":"2025-12-19","close":31237.7168},{"date":"2025-12-22","close":31972.1445},{"date":"2025-12-23","close":31678.373},{"date":"2025-12-24","close":32363.8398},{"date":"2025-12-26","close":31090.8301},{"date":"2025-12-29","close":31825.2598},{"date":"2025-12-30","close":32070.0684},{"date":"2026-01-02","close":31972.1445},{"date":"2026-01-05","close":32119.0312},{"date":"2026-01-06","close":31776.2969},{"date":"2026-01-07","close":31825.2598},{"date":"2026-01-08","close":30846.0215},{"date":"2026-01-09","close":29915.7441},{"date":"2026-01-12","close":29817.8203},{"date":"2026-01-13","close":29621.9727},{"date":"2026-01-14","close":29524.0488},{"date":"2026-01-15","close":28985.4668},{"date":"2026-01-16","close":29768.8574},{"date":"2026-01-19","close":29475.0859},{"date":"2026-01-20","close":29670.9336},{"date":"2026-01-21","close":28887.543},{"date":"2026-01-22","close":28936.5059},{"date":"2026-01-23","close":29670.9336},{"date":"2026-01-26","close":30601.2109},{"date":"2026-01-27","close":30503.2871},{"date":"2026-01-28","close":30748.0977},{"date":"2026-01-29","close":31825.2598},{"date":"2026-01-30","close":31972.1445},{"date":"2026-02-02","close":31090.8301},{"date":"2026-02-03","close":31923.1836},{"date":"2026-02-04","close":32559.6875},{"date":"2026-02-05","close":33636.8516},{"date":"2026-02-06","close":32804.5},{"date":"2026-02-09","close":33979.5859},{"date":"2026-02-10","close":34616.0898},{"date":"2026-02-11","close":34028.5469},{"date":"2026-02-12","close":34077.5078},{"date":"2026-02-13","close":33538.9258},{"date":"2026-02-19","close":34322.3164},{"date":"2026-02-20","close":33685.8125},{"date":"2026-02-23","close":34860.8984},{"date":"2026-02-24","close":33930.6211},{"date":"2026-02-25","close":33783.7383},{"date":"2026-02-26","close":32804.5},{"date":"2026-02-27","close":31335.6406},{"date":"2026-03-03","close":30943.9453},{"date":"2026-03-04","close":28055.1895},{"date":"2026-03-05","close":28985.4668},{"date":"2026-03-06","close":28300.0},{"date":"2026-03-09","close":27957.2656},{"date":"2026-03-10","close":29083.3906},{"date":"2026-03-11","close":29621.9727},{"date":"2026-03-12","close":28985.4668},{"date":"2026-03-13","close":28985.4668},{"date":"2026-03-16","close":29573.0098},{"date":"2026-03-17","close":28642.7324},{"date":"2026-03-18","close":28789.6191},{"date":"2026-03-19","close":28055.1895},{"date":"2026-03-20","close":29083.3906},{"date":"2026-03-23","close":27614.5332},{"date":"2026-03-24","close":28153.1133},{"date":"2026-03-25","close":29377.1621},{"date":"2026-03-26","close":29132.3535},{"date":"2026-03-27","close":28300.0},{"date":"2026-03-30","close":28400.0},{"date":"2026-03-31","close":27600.0},{"date":"2026-04-01","close":29500.0},{"date":"2026-04-02","close":28400.0},{"date":"2026-04-03","close":28350.0},{"date":"2026-04-06","close":27900.0},{"date":"2026-04-07","close":27400.0},{"date":"2026-04-08","close":28300.0},{"date":"2026-04-09","close":28850.0},{"date":"2026-04-10","close":29700.0},{"date":"2026-04-13","close":29350.0},{"date":"2026-04-14","close":29300.0},{"date":"2026-04-15","close":29900.0},{"date":"2026-04-16","close":29550.0},{"date":"2026-04-17","close":29450.0},{"date":"2026-04-20","close":29650.0},{"date":"2026-04-21","close":29100.0},{"date":"2026-04-22","close":29500.0},{"date":"2026-04-23","close":29350.0},{"date":"2026-04-24","close":30500.0},{"date":"2026-04-27","close":30050.0},{"date":"2026-04-28","close":29700.0},{"date":"2026-04-29","close":30250.0},{"date":"2026-04-30","close":29500.0},{"date":"2026-05-04","close":29650.0},{"date":"2026-05-06","close":30000.0},{"date":"2026-05-07","close":29650.0},{"date":"2026-05-08","close":38500.0},{"date":"2026-05-11","close":45400.0},{"date":"2026-05-12","close":44400.0},{"date":"2026-05-13","close":45000.0},{"date":"2026-05-14","close":46050.0},{"date":"2026-05-15","close":44800.0},{"date":"2026-05-18","close":44300.0},{"date":"2026-05-19","close":44300.0},{"date":"2026-05-20","close":43350.0},{"date":"2026-05-21","close":42350.0},{"date":"2026-05-22","close":47350.0},{"date":"2026-05-26","close":46000.0},{"date":"2026-05-27","close":46400.0},{"date":"2026-05-28","close":46800.0},{"date":"2026-05-29","close":45850.0},{"date":"2026-06-01","close":42750.0},{"date":"2026-06-02","close":42750.0},{"date":"2026-06-04","close":42450.0},{"date":"2026-06-05","close":39800.0},{"date":"2026-06-08","close":37650.0},{"date":"2026-06-09","close":41350.0},{"date":"2026-06-10","close":45650.0},{"date":"2026-06-11","close":46200.0},{"date":"2026-06-12","close":44350.0},{"date":"2026-06-15","close":45550.0},{"date":"2026-06-16","close":45500.0},{"date":"2026-06-17","close":46700.0},{"date":"2026-06-18","close":46400.0},{"date":"2026-06-19","close":46450.0},{"date":"2026-06-22","close":46350.0},{"date":"2026-06-23","close":44450.0},{"date":"2026-06-24","close":46300.0},{"date":"2026-06-25","close":48000.0},{"date":"2026-06-26","close":45150.0},{"date":"2026-06-29","close":52600.0},{"date":"2026-06-30","close":57800.0},{"date":"2026-07-01","close":62000.0},{"date":"2026-07-02","close":58600.0},{"date":"2026-07-03","close":54000.0},{"date":"2026-07-06","close":58200.0},{"date":"2026-07-07","close":56000.0},{"date":"2026-07-08","close":54200.0},{"date":"2026-07-09","close":55500.0},{"date":"2026-07-10","close":52500.0},{"date":"2026-07-13","close":51600.0},{"date":"2026-07-14","close":52400.0},{"date":"2026-07-15","close":55500.0},{"date":"2026-07-16","close":54200.0},{"date":"2026-07-20","close":50900.0},{"date":"2026-07-21","close":53400.0},{"date":"2026-07-22","close":49700.0},{"date":"2026-07-23","close":49100.0},{"date":"2026-07-24","close":47500.0},{"date":"2026-07-27","close":50500.0},{"date":"2026-07-28","close":50300.0},{"date":"2026-07-29","close":49400.0},{"date":"2026-07-30","close":46650.0},{"date":"2026-07-31","close":46200.0},{"date":"2026-08-03","close":50000.0},{"date":"2026-08-04","close":57400.0},{"date":"2026-08-05","close":56700.0},{"date":"2026-08-06","close":70000.0},{"date":"2026-08-07","close":70800.0},{"date":"2026-08-10","close":70000.0},{"date":"2026-08-11","close":69900.0},{"date":"2026-08-12","close":67400.0},{"date":"2026-08-13","close":66200.0},{"date":"2026-08-14","close":64400.0},{"date":"2026-08-18","close":61100.0},{"date":"2026-08-19","close":62400.0},{"date":"2026-08-20","close":62000.0},{"date":"2026-08-21","close":59800.0},{"date":"2026-08-24","close":62900.0},{"date":"2026-08-25","close":60900.0},{"date":"2026-08-26","close":60300.0},{"date":"2026-08-27","close":60500.0},{"date":"2026-08-28","close":60300.0},{"date":"2026-08-31","close":60200.0},{"date":"2026-09-01","close":61100.0},{"date":"2026-09-02","close":58900.0},{"date":"2026-09-03","close":59600.0},{"date":"2026-09-04","close":61100.0},{"date":"2026-09-07","close":60000.0},{"date":"2026-09-08","close":58400.0},{"date":"2026-09-09","close":58500.0},{"date":"2026-09-10","close":58300.0},{"date":"2026-09-11","close":57600.0},{"date":"2026-09-14","close":56800.0},{"date":"2026-09-15","close":59300.0},{"date":"2026-09-16","close":58000.0},{"date":"2026-09-17","close":58600.0},{"date":"2026-09-18","close":57300.0},{"date":"2026-09-21","close":56900.0},{"date":"2026-09-22","close":55100.0},{"date":"2026-09-23","close":53600.0},{"date":"2026-09-28","close":53800.0},{"date":"2026-09-29","close":53500.0},{"date":"2026-09-30","close":52500.0},{"date":"2026-10-01","close":53700.0},{"date":"2026-10-02","close":52100.0},{"date":"2026-10-06","close":52400.0},{"date":"2026-10-07","close":53200.0},{"date":"2026-10-08","close":51500.0},{"date":"2026-10-12","close":50300.0},{"date":"2026-10-13","close":49600.0},{"date":"2026-10-14","close":48500.0},{"date":"2026-10-15","close":46850.0},{"date":"2026-10-16","close":52600.0},{"date":"2026-10-19","close":51100.0},{"date":"2026-10-20","close":49550.0},{"date":"2026-10-21","close":48900.0},{"date":"2026-10-22","close":47950.0},{"date":"2026-10-23","close":46900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2365.0,"foreign_net":13989.0,"institution_net":-11624.0},{"date":"2026-10-21","retail_net":11395.0,"foreign_net":15872.0,"institution_net":-27267.0},{"date":"2026-10-20","retail_net":-4460.0,"foreign_net":6613.0,"institution_net":-2153.0},{"date":"2026-10-19","retail_net":11198.0,"foreign_net":-6202.0,"institution_net":-4996.0},{"date":"2026-10-16","retail_net":-3876.0,"foreign_net":-11574.0,"institution_net":15450.0},{"date":"2026-10-15","retail_net":-46422.0,"foreign_net":15337.0,"institution_net":31085.0},{"date":"2026-10-14","retail_net":-8691.0,"foreign_net":7564.0,"institution_net":1127.0},{"date":"2026-10-13","retail_net":-17943.0,"foreign_net":9818.0,"institution_net":8125.0},{"date":"2026-10-12","retail_net":-4820.0,"foreign_net":4.0,"institution_net":4816.0},{"date":"2026-10-08","retail_net":8248.0,"foreign_net":-21862.0,"institution_net":13614.0},{"date":"2026-10-07","retail_net":14340.0,"foreign_net":-19112.0,"institution_net":4772.0},{"date":"2026-10-06","retail_net":-1595.0,"foreign_net":-6203.0,"institution_net":7798.0},{"date":"2026-10-02","retail_net":3083.0,"foreign_net":1469.0,"institution_net":-4552.0},{"date":"2026-10-01","retail_net":1217.0,"foreign_net":2466.0,"institution_net":-3683.0},{"date":"2026-09-30","retail_net":6518.0,"foreign_net":8395.0,"institution_net":-14913.0},{"date":"2026-09-29","retail_net":-3637.0,"foreign_net":8431.0,"institution_net":-4794.0},{"date":"2026-09-28","retail_net":-4267.0,"foreign_net":9663.0,"institution_net":-5396.0},{"date":"2026-09-23","retail_net":-813.0,"foreign_net":10642.0,"institution_net":-9829.0},{"date":"2026-09-22","retail_net":3634.0,"foreign_net":30224.0,"institution_net":-33858.0},{"date":"2026-09-21","retail_net":-5739.0,"foreign_net":9226.0,"institution_net":-3487.0},{"date":"2026-09-18","retail_net":4634.0,"foreign_net":2051.0,"institution_net":-6685.0},{"date":"2026-09-17","retail_net":3121.0,"foreign_net":-7940.0,"institution_net":4819.0},{"date":"2026-09-16","retail_net":-255.0,"foreign_net":-1085.0,"institution_net":1340.0},{"date":"2026-09-15","retail_net":-125004.0,"foreign_net":18270.0,"institution_net":106734.0},{"date":"2026-09-14","retail_net":1184.0,"foreign_net":815.0,"institution_net":-1999.0},{"date":"2026-09-11","retail_net":-2156.0,"foreign_net":3292.0,"institution_net":-1136.0},{"date":"2026-09-10","retail_net":885.0,"foreign_net":9638.0,"institution_net":-10523.0},{"date":"2026-09-09","retail_net":2351.0,"foreign_net":10942.0,"institution_net":-13293.0},{"date":"2026-09-08","retail_net":-446.0,"foreign_net":22586.0,"institution_net":-22140.0},{"date":"2026-09-07","retail_net":7941.0,"foreign_net":-7207.0,"institution_net":-734.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-2365.0,"foreign_net":13989.0,"institution_net":-11624.0},"d3":{"retail_net":4570.0,"foreign_net":36474.0,"institution_net":-41044.0},"d7":{"retail_net":-43221.0,"foreign_net":41599.0,"institution_net":1622.0},"d14":{"retail_net":-40691.0,"foreign_net":8179.0,"institution_net":32512.0},"d30":{"retail_net":-152740.0,"foreign_net":136122.0,"institution_net":16618.0}},"analysis":"최근 5일 외국인 순매수 1.87만, 기관 순매수 -3.06만. 30일 누적: 외국인 13.61만, 기관 1.66만.","foreign_flow":18698.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-30590.0},"insider_trades":[],"price_analysis":{"current":46750.0,"low_30d":46500.0,"support":47900.0,"high_30d":60500.0,"change_1d":-2.5,"change_7d":-7.9,"change_30d":-19.4,"resistance":59100.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.81,"per":9.32,"quarter":"2024-Q2"},{"pbr":0.75,"per":10.19,"quarter":"2024-Q3"},{"pbr":0.69,"per":9.2,"quarter":"2024-Q4"},{"pbr":0.68,"per":9.53,"quarter":"2025-Q1"},{"pbr":0.74,"per":10.49,"quarter":"2025-Q2"},{"pbr":0.87,"per":12.05,"quarter":"2025-Q3"},{"pbr":0.85,"per":14.42,"quarter":"2025-Q4"},{"pbr":0.71,"per":9.43,"quarter":"2026-Q1"},{"pbr":1.42,"per":16.73,"quarter":"2026-Q2"},{"pbr":1.82,"per":13.53,"quarter":"현재"}],"timeline":[{"close":25008.5859,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23806.25,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":22315.3535,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21788.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23354.8438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":28642.7324,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":32070.0684,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":27600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":57800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.84,"pbr_5y_low":0.68,"per_5y_avg":11.26,"per_5y_low":9.2,"current_pbr":1.82,"current_per":13.53,"pbr_5y_high":1.42,"per_5y_high":16.73,"pbr_5y_median":0.75,"per_5y_median":10.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 13.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"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":3.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":80.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.81,"per":9.32,"close":25008.5859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":10.19,"close":23806.25,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":9.2,"close":22315.3535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":9.53,"close":21788.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":10.49,"close":23354.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":12.05,"close":28642.7324,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":14.42,"close":32070.0684,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":9.43,"close":27600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.42,"per":16.73,"close":57800.0,"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":"13.6배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.2%"}],"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":1077.8,"pbr":null,"per":null,"roa":0.037405956226516573,"roe":0.04192887578938003,"revenue":73253798827.0,"market_cap":null,"net_income":14529649046.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.804216787365929,"total_assets":388431429423.0,"total_equity":346530851888.0,"profit_margin":0.1983466970813893,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17743448296.0,"operating_margin":0.2422188143157443},{"eps":1208.96,"pbr":1.24,"per":13.08,"roa":0.04276154744243322,"roe":0.049304888383223354,"revenue":68444581838.0,"market_cap":399700000000.0,"net_income":16297863377.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7519230113321684,"total_assets":381133620081.0,"total_equity":330552687805.0,"profit_margin":0.23811765576382746,"dividend_yield":2.02,"fiscal_quarter":"Q1","operating_income":13024609993.0,"operating_margin":0.1902942445295037},{"eps":471.35,"pbr":null,"per":null,"roa":0.01759852348195185,"roe":0.019869835702437222,"revenue":62396822013.0,"market_cap":null,"net_income":6354152561.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7848899408658414,"total_assets":361061686085.0,"total_equity":319788882815.0,"profit_margin":0.10183455432515699,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9521871691.0,"operating_margin":0.1526018695153445},{"eps":696.68,"pbr":null,"per":null,"roa":0.02950292479719459,"roe":0.0333017797541204,"revenue":59797528896.0,"market_cap":null,"net_income":9391895620.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.746704897532761,"total_assets":318337781239.0,"total_equity":282023834442.0,"profit_margin":0.1570616009289348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9834951474.0,"operating_margin":0.1644708678698909},{"eps":548.67,"pbr":null,"per":null,"roa":0.024543006769294936,"roe":0.027380297585242085,"revenue":56170250098.0,"market_cap":null,"net_income":7396575114.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8033327556539874,"total_assets":301372003175.0,"total_equity":270142247029.0,"profit_margin":0.1316813633746552,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10393708125.0,"operating_margin":0.1850393777287112},{"eps":507.75,"pbr":null,"per":null,"roa":0.022107762337377535,"roe":0.025037731795471335,"revenue":55583707371.0,"market_cap":null,"net_income":6844961090.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7603136091107354,"total_assets":309617996862.0,"total_equity":273385830071.0,"profit_margin":0.12314689706306384,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7002128143.0,"operating_margin":0.12597447119285282},{"eps":624.33,"pbr":null,"per":null,"roa":0.027521393423599137,"roe":0.030727829195916222,"revenue":55072817073.0,"market_cap":null,"net_income":8416500495.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7626111672901966,"total_assets":305816655627.0,"total_equity":273904819027.0,"profit_margin":0.1528249496270325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7502789881.0,"operating_margin":0.1362339949135872},{"eps":545.5,"pbr":null,"per":null,"roa":0.02422286843817607,"roe":0.02719848703113873,"revenue":50719520847.0,"market_cap":null,"net_income":7353776969.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7964795096913744,"total_assets":303588197565.0,"total_equity":270374486661.0,"profit_margin":0.14498908598098412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9823076955.0,"operating_margin":0.19367448254553105},{"eps":607.63,"pbr":null,"per":null,"roa":0.027594075939198274,"roe":0.03105198424547809,"revenue":50243080882.0,"market_cap":null,"net_income":8191392449.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7790204469929782,"total_assets":296853298043.0,"total_equity":263796103471.0,"profit_margin":0.16303523401039355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9413243230.0,"operating_margin":0.18735402098664639},{"eps":648.73,"pbr":null,"per":null,"roa":0.029324264976092515,"roe":0.03432073575225975,"revenue":48429417068.0,"market_cap":null,"net_income":8745425123.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7575868204129753,"total_assets":298231690722.0,"total_equity":254814616625.0,"profit_margin":0.18058084636287286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9999644570.0,"operating_margin":0.20647873080857956},{"eps":534.69,"pbr":null,"per":null,"roa":0.026263055119325897,"roe":0.028851282894488257,"revenue":41911899476.0,"market_cap":null,"net_income":7208056680.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7838344091708853,"total_assets":274456137995.0,"total_equity":249834875848.0,"profit_margin":0.17198115022507027,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6742543494.0,"operating_margin":0.16087420466020588},{"eps":891.53,"pbr":null,"per":null,"roa":0.04423185994067284,"roe":0.04943176013145989,"revenue":44751979634.0,"market_cap":null,"net_income":12018618094.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7927996966204555,"total_assets":271718578195.0,"total_equity":243135548118.0,"profit_margin":0.26856059088990425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12443024256.0,"operating_margin":0.27804410794257917}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2682.58,"per":9.32,"date":"2024-06","close":25008.59,"source":"reported"},{"eps":2682.58,"per":8.64,"date":"2024-07","close":23181.04,"source":"reported"},{"eps":2682.58,"per":9.23,"date":"2024-08","close":24768.12,"source":"reported"},{"eps":2336.55,"per":10.19,"date":"2024-09","close":23806.25,"source":"reported"},{"eps":2336.55,"per":10.04,"date":"2024-10","close":23469.6,"source":"reported"},{"eps":2336.55,"per":9.26,"date":"2024-11","close":21642.04,"source":"reported"},{"eps":2426.19,"per":9.2,"date":"2024-12","close":22315.35,"source":"reported"},{"eps":2426.19,"per":9.55,"date":"2025-01","close":23181.04,"source":"reported"},{"eps":2426.19,"per":9.34,"date":"2025-02","close":22652.01,"source":"reported"},{"eps":2285.21,"per":9.53,"date":"2025-03","close":21788.06,"source":"reported"},{"eps":2285.21,"per":10.37,"date":"2025-04","close":23697.58,"source":"reported"},{"eps":2285.21,"per":10.52,"date":"2025-05","close":24040.31,"source":"reported"},{"eps":2226.25,"per":10.49,"date":"2025-06","close":23354.84,"source":"reported"},{"eps":2226.25,"per":10.47,"date":"2025-07","close":23305.88,"source":"reported"},{"eps":2226.25,"per":11.92,"date":"2025-08","close":26537.37,"source":"reported"},{"eps":2377.43,"per":12.05,"date":"2025-09","close":28642.73,"source":"reported"},{"eps":2377.43,"per":11.8,"date":"2025-10","close":28055.19,"source":"reported"},{"eps":2377.43,"per":12.83,"date":"2025-11","close":30503.29,"source":"reported"},{"eps":2224.45,"per":14.42,"date":"2025-12","close":32070.07,"source":"reported"},{"eps":2224.45,"per":14.37,"date":"2026-01","close":31972.14,"source":"reported"},{"eps":2224.45,"per":14.09,"date":"2026-02","close":31335.64,"source":"reported"},{"eps":2925.66,"per":9.43,"date":"2026-03","close":27600.0,"source":"reported"},{"eps":2925.66,"per":10.08,"date":"2026-04","close":29500.0,"source":"reported"},{"eps":2925.66,"per":15.67,"date":"2026-05","close":45850.0,"source":"reported"},{"eps":3454.79,"per":16.73,"date":"2026-06","close":57800.0,"source":"reported"},{"eps":3454.79,"per":13.37,"date":"2026-07","close":46200.0,"source":"reported"},{"eps":3454.79,"per":17.43,"date":"2026-08","close":60200.0,"source":"reported"},{"eps":3454.79,"per":15.2,"date":"2026-09","close":52500.0,"source":"reported"},{"eps":3454.79,"per":13.58,"date":"2026-10","close":46900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.69,"std":2.5,"count":29,"current":13.58,"lower_1sd":9.19,"upper_1sd":14.19},"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":"인바디","phase":"above-fold","symbol_resolved":true}