{"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":"2026-10-23T09:49:48.406249+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":23.9,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":50.0,"direction":"higher_better","percentile":81}],"summary":"매출 +23.9%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.7,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.2,"direction":"higher_better","percentile":47}],"summary":"RSI 33","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.69x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.78,"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":18.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.8x, 순차입금비율 -0.1x","percentile":78}},"signals":[],"summary":"프로텍(053610)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5400.00억. 현재가 60,000원, 전일 대비 -1.8%, 30일 -1.2%. PER 6.7배 / ROE 8.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.72만, 기관 순매도 3.05만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.54%","value_pct":0.54},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":27.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.54},"catalysts":["전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-1026.8166012141883,"grade":"D","trend":"하락","atr_14":6057.142857142857,"rsi_14":32.74021352313167,"sma_20":74065.0,"sma_60":65505.833333333336,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.7로 약세 구간입니다. MACD(-1026.82)가 시그널선(1384.10)을 하회합니다(데드크로스). SMA20 74065, SMA60 65506 — 혼조세입니다. 볼린저밴드 58162~89968 (현재 위치 6%).","bb_lower":58161.632432091625,"bb_upper":89968.36756790838,"macd_signal":1384.096912283199},"change_pct":-1.8,"chart_data":[{"date":"2024-10-23","open":30856,"high":31923,"low":29740,"close":31535,"volume":48208,"rsi_14":64.84,"sma_20":31367.5,"sma_60":28187.5,"sma_120":30392.08},{"date":"2024-10-24","open":31826,"high":31924,"low":30468,"close":30711,"volume":46730,"rsi_14":56.94,"sma_20":31657.5,"sma_60":28277.5,"sma_120":30328.75},{"date":"2024-10-25","open":31002,"high":31099,"low":29740,"close":30856,"volume":31980,"rsi_14":54.74,"sma_20":31902.5,"sma_60":28369.17,"sma_120":30273.75},{"date":"2024-10-28","open":30420,"high":31487,"low":30420,"close":31196,"volume":22068,"rsi_14":47.46,"sma_20":32085.0,"sma_60":28464.17,"sma_120":30213.33},{"date":"2024-10-29","open":30905,"high":32894,"low":30274,"close":32603,"volume":60513,"rsi_14":53.38,"sma_20":32270.0,"sma_60":28590.83,"sma_120":30154.58},{"date":"2024-10-30","open":32603,"high":32991,"low":31826,"close":31826,"volume":30847,"rsi_14":46.94,"sma_20":32372.5,"sma_60":28687.5,"sma_120":30102.5},{"date":"2024-10-31","open":31341,"high":32991,"low":31099,"close":32651,"volume":47659,"rsi_14":55.13,"sma_20":32525.0,"sma_60":28808.33,"sma_120":30055.42},{"date":"2024-11-01","open":31923,"high":32651,"low":31729,"close":31826,"volume":24353,"rsi_14":47.59,"sma_20":32632.5,"sma_60":28895.83,"sma_120":29995.0},{"date":"2024-11-04","open":31826,"high":32894,"low":31147,"close":32797,"volume":43947,"rsi_14":52.97,"sma_20":32765.0,"sma_60":28993.33,"sma_120":29936.67},{"date":"2024-11-05","open":32991,"high":32991,"low":32215,"close":32748,"volume":17898,"rsi_14":53.26,"sma_20":32830.0,"sma_60":29128.33,"sma_120":29879.58},{"date":"2024-11-06","open":33039,"high":33136,"low":31681,"close":32118,"volume":29354,"rsi_14":48.44,"sma_20":32827.5,"sma_60":29317.5,"sma_120":29820.42},{"date":"2024-11-07","open":32118,"high":32215,"low":29934,"close":30759,"volume":76458,"rsi_14":47.69,"sma_20":32750.0,"sma_60":29437.5,"sma_120":29760.0},{"date":"2024-11-08","open":31050,"high":31341,"low":29934,"close":29934,"volume":44719,"rsi_14":44.29,"sma_20":32650.0,"sma_60":29544.17,"sma_120":29689.17},{"date":"2024-11-11","open":29643,"high":29740,"low":28236,"close":28624,"volume":35594,"rsi_14":40.61,"sma_20":32465.0,"sma_60":29620.83,"sma_120":29610.83},{"date":"2024-11-12","open":28576,"high":28576,"low":26732,"close":27314,"volume":60757,"rsi_14":31.8,"sma_20":32210.0,"sma_60":29669.17,"sma_120":29541.67},{"date":"2024-11-13","open":26732,"high":28188,"low":26732,"close":27703,"volume":36032,"rsi_14":36.52,"sma_20":31980.0,"sma_60":29708.33,"sma_120":29477.08},{"date":"2024-11-14","open":27703,"high":28624,"low":26247,"close":27169,"volume":56409,"rsi_14":34.03,"sma_20":31710.0,"sma_60":29733.33,"sma_120":29409.58},{"date":"2024-11-15","open":26538,"high":27460,"low":26344,"close":26538,"volume":29243,"rsi_14":30.33,"sma_20":31470.0,"sma_60":29697.5,"sma_120":29333.33},{"date":"2024-11-18","open":26199,"high":26926,"low":24840,"close":24840,"volume":51255,"rsi_14":18.0,"sma_20":31147.5,"sma_60":29617.5,"sma_120":29248.75},{"date":"2024-11-19","open":24840,"high":25180,"low":24646,"close":25083,"volume":19421,"rsi_14":20.92,"sma_20":30857.5,"sma_60":29540.83,"sma_120":29170.42},{"date":"2024-11-20","open":24889,"high":24986,"low":24064,"close":24209,"volume":37339,"rsi_14":13.75,"sma_20":30480.0,"sma_60":29426.67,"sma_120":29092.5},{"date":"2024-11-21","open":24452,"high":24549,"low":22705,"close":23676,"volume":64763,"rsi_14":14.1,"sma_20":30117.5,"sma_60":29321.67,"sma_120":29012.5},{"date":"2024-11-22","open":23676,"high":24646,"low":23676,"close":24064,"volume":28157,"rsi_14":9.46,"sma_20":29767.5,"sma_60":29235.83,"sma_120":28945.42},{"date":"2024-11-25","open":24064,"high":24840,"low":24064,"close":24452,"volume":34203,"rsi_14":12.66,"sma_20":29420.0,"sma_60":29164.17,"sma_120":28885.83},{"date":"2024-11-26","open":24452,"high":24889,"low":23870,"close":24355,"volume":31728,"rsi_14":13.3,"sma_20":28995.0,"sma_60":29117.5,"sma_120":28832.5},{"date":"2024-11-27","open":24743,"high":24840,"low":22900,"close":23094,"volume":44785,"rsi_14":13.43,"sma_20":28545.0,"sma_60":29044.17,"sma_120":28767.5},{"date":"2024-11-28","open":23288,"high":23336,"low":22754,"close":22900,"volume":22500,"rsi_14":14.29,"sma_20":28042.5,"sma_60":28957.5,"sma_120":28696.25},{"date":"2024-11-29","open":22900,"high":22900,"low":21735,"close":22123,"volume":55148,"rsi_14":15.1,"sma_20":27542.5,"sma_60":28885.0,"sma_120":28618.33},{"date":"2024-12-02","open":22414,"high":22705,"low":21493,"close":21832,"volume":38378,"rsi_14":16.96,"sma_20":26977.5,"sma_60":28808.33,"sma_120":28535.0},{"date":"2024-12-03","open":21784,"high":22075,"low":21590,"close":21638,"volume":66733,"rsi_14":12.57,"sma_20":26405.0,"sma_60":28736.67,"sma_120":28455.42},{"date":"2024-12-04","open":21056,"high":21638,"low":20425,"close":20522,"volume":71288,"rsi_14":11.73,"sma_20":25807.5,"sma_60":28658.33,"sma_120":28362.5},{"date":"2024-12-05","open":20522,"high":22948,"low":20134,"close":22560,"volume":123046,"rsi_14":30.29,"sma_20":25385.0,"sma_60":28643.33,"sma_120":28288.33},{"date":"2024-12-06","open":22802,"high":22802,"low":20910,"close":21832,"volume":73220,"rsi_14":33.51,"sma_20":24967.5,"sma_60":28605.0,"sma_120":28203.75},{"date":"2024-12-09","open":21347,"high":21832,"low":20668,"close":20765,"volume":34428,"rsi_14":28.29,"sma_20":24562.5,"sma_60":28566.67,"sma_120":28108.75},{"date":"2024-12-10","open":20668,"high":21250,"low":20668,"close":20716,"volume":28871,"rsi_14":30.85,"sma_20":24222.5,"sma_60":28495.0,"sma_120":28018.33},{"date":"2024-12-11","open":20619,"high":21590,"low":20377,"close":21056,"volume":49411,"rsi_14":35.33,"sma_20":23880.0,"sma_60":28440.0,"sma_120":27928.33},{"date":"2024-12-12","open":21444,"high":22608,"low":21444,"close":22026,"volume":69013,"rsi_14":39.29,"sma_20":23615.0,"sma_60":28395.83,"sma_120":27854.58},{"date":"2024-12-13","open":21832,"high":22754,"low":21832,"close":22366,"volume":34422,"rsi_14":38.97,"sma_20":23400.0,"sma_60":28365.83,"sma_120":27780.83},{"date":"2024-12-16","open":22414,"high":23045,"low":22414,"close":22511,"volume":29555,"rsi_14":40.31,"sma_20":23280.0,"sma_60":28335.83,"sma_120":27710.83},{"date":"2024-12-17","open":22754,"high":23045,"low":22269,"close":22997,"volume":20547,"rsi_14":49.44,"sma_20":23172.5,"sma_60":28330.83,"sma_120":27657.92},{"date":"2024-12-18","open":22900,"high":22948,"low":22366,"close":22851,"volume":15302,"rsi_14":49.72,"sma_20":23102.5,"sma_60":28316.67,"sma_120":27604.58},{"date":"2024-12-19","open":22317,"high":22608,"low":22172,"close":22317,"volume":18870,"rsi_14":51.15,"sma_20":23032.5,"sma_60":28269.17,"sma_120":27554.17},{"date":"2024-12-20","open":22123,"high":22317,"low":20813,"close":21056,"volume":38745,"rsi_14":45.88,"sma_20":22877.5,"sma_60":28182.5,"sma_120":27491.67},{"date":"2024-12-23","open":21541,"high":22317,"low":21250,"close":22123,"volume":29651,"rsi_14":52.36,"sma_20":22757.5,"sma_60":28087.5,"sma_120":27443.33},{"date":"2024-12-24","open":21978,"high":22366,"low":21735,"close":21929,"volume":18120,"rsi_14":57.51,"sma_20":22632.5,"sma_60":27965.83,"sma_120":27385.42},{"date":"2024-12-26","open":21832,"high":22123,"low":21250,"close":21638,"volume":19085,"rsi_14":43.95,"sma_20":22557.5,"sma_60":27825.0,"sma_120":27329.17},{"date":"2024-12-27","open":22182,"high":22182,"low":21243,"close":21441,"volume":18832,"rsi_14":44.81,"sma_20":22462.5,"sma_60":27676.67,"sma_120":27276.67},{"date":"2024-12-30","open":21045,"high":21737,"low":20996,"close":21589,"volume":12419,"rsi_14":53.33,"sma_20":22415.0,"sma_60":27530.0,"sma_120":27230.83},{"date":"2025-01-02","open":21292,"high":22132,"low":21144,"close":22132,"volume":16112,"rsi_14":57.24,"sma_20":22410.0,"sma_60":27384.17,"sma_120":27182.92},{"date":"2025-01-03","open":21935,"high":23417,"low":21935,"close":23170,"volume":37227,"rsi_14":61.01,"sma_20":22467.5,"sma_60":27234.17,"sma_120":27150.42},{"date":"2025-01-06","open":22972,"high":24553,"low":22923,"close":24059,"volume":44026,"rsi_14":60.51,"sma_20":22627.5,"sma_60":27087.5,"sma_120":27120.0},{"date":"2025-01-07","open":24306,"high":25590,"low":24108,"close":24750,"volume":76254,"rsi_14":62.2,"sma_20":22717.5,"sma_60":26950.83,"sma_120":27100.42},{"date":"2025-01-08","open":24701,"high":25541,"low":24405,"close":25393,"volume":36391,"rsi_14":64.37,"sma_20":22877.5,"sma_60":26831.67,"sma_120":27090.0},{"date":"2025-01-09","open":25393,"high":25640,"low":24602,"close":24602,"volume":31890,"rsi_14":56.67,"sma_20":23052.5,"sma_60":26693.33,"sma_120":27071.25},{"date":"2025-01-10","open":24602,"high":24997,"low":24059,"close":24652,"volume":33017,"rsi_14":57.87,"sma_20":23232.5,"sma_60":26555.0,"sma_120":27055.0},{"date":"2025-01-13","open":24158,"high":24602,"low":23812,"close":23960,"volume":35741,"rsi_14":56.91,"sma_20":23360.0,"sma_60":26406.67,"sma_120":27035.42},{"date":"2025-01-14","open":24158,"high":24602,"low":23713,"close":23960,"volume":16802,"rsi_14":66.45,"sma_20":23437.5,"sma_60":26254.17,"sma_120":27017.08},{"date":"2025-01-15","open":24207,"high":24997,"low":24108,"close":24948,"volume":24321,"rsi_14":66.01,"sma_20":23547.5,"sma_60":26139.17,"sma_120":27015.0},{"date":"2025-01-16","open":25047,"high":25986,"low":25047,"close":25442,"volume":39694,"rsi_14":69.81,"sma_20":23675.0,"sma_60":26034.17,"sma_120":27017.08},{"date":"2025-01-17","open":25491,"high":26628,"low":25195,"close":26529,"volume":50534,"rsi_14":76.0,"sma_20":23832.5,"sma_60":25954.17,"sma_120":27018.33},{"date":"2025-01-20","open":26578,"high":26677,"low":25887,"close":26084,"volume":24918,"rsi_14":77.33,"sma_20":23975.0,"sma_60":25852.5,"sma_120":27020.0},{"date":"2025-01-21","open":26430,"high":26974,"low":25788,"close":26233,"volume":20334,"rsi_14":77.33,"sma_20":24152.5,"sma_60":25767.5,"sma_120":27022.5},{"date":"2025-01-22","open":26480,"high":26628,"low":25788,"close":26578,"volume":24817,"rsi_14":76.79,"sma_20":24412.5,"sma_60":25685.83,"sma_120":27027.5},{"date":"2025-01-23","open":26628,"high":26677,"low":25590,"close":25590,"volume":21913,"rsi_14":64.67,"sma_20":24567.5,"sma_60":25581.67,"sma_120":27022.92},{"date":"2025-01-24","open":25837,"high":29147,"low":25837,"close":28456,"volume":156487,"rsi_14":71.5,"sma_20":24877.5,"sma_60":25501.67,"sma_120":27046.25},{"date":"2025-01-31","open":28060,"high":28060,"low":25689,"close":26183,"volume":85394,"rsi_14":56.07,"sma_20":25087.5,"sma_60":25396.67,"sma_120":27042.08},{"date":"2025-02-03","open":25738,"high":25887,"low":23664,"close":23664,"volume":81722,"rsi_14":43.68,"sma_20":25200.0,"sma_60":25235.0,"sma_120":27021.67},{"date":"2025-02-04","open":24059,"high":25195,"low":24059,"close":24652,"volume":34670,"rsi_14":50.18,"sma_20":25355.0,"sma_60":25104.17,"sma_120":27000.0},{"date":"2025-02-05","open":24652,"high":24997,"low":24256,"close":24405,"volume":26850,"rsi_14":49.12,"sma_20":25470.0,"sma_60":24952.5,"sma_120":26972.92},{"date":"2025-02-06","open":24553,"high":25244,"low":24306,"close":25047,"volume":39520,"rsi_14":53.87,"sma_20":25565.0,"sma_60":24812.5,"sma_120":26970.42},{"date":"2025-02-07","open":24997,"high":25986,"low":24553,"close":25590,"volume":41839,"rsi_14":55.59,"sma_20":25642.5,"sma_60":24692.5,"sma_120":27005.0},{"date":"2025-02-10","open":25096,"high":26578,"low":24750,"close":26578,"volume":37328,"rsi_14":55.59,"sma_20":25735.0,"sma_60":24612.5,"sma_120":27025.0},{"date":"2025-02-11","open":27023,"high":27023,"low":25788,"close":25986,"volume":29050,"rsi_14":51.85,"sma_20":25765.0,"sma_60":24536.67,"sma_120":27040.42},{"date":"2025-02-12","open":25986,"high":26233,"low":25393,"close":25393,"volume":24567,"rsi_14":45.99,"sma_20":25805.0,"sma_60":24473.33,"sma_120":27047.08},{"date":"2025-02-13","open":25393,"high":26134,"low":25294,"close":25887,"volume":29321,"rsi_14":49.31,"sma_20":25867.5,"sma_60":24440.83,"sma_120":27055.0},{"date":"2025-02-14","open":25887,"high":27171,"low":25541,"close":26282,"volume":49681,"rsi_14":50.17,"sma_20":25985.0,"sma_60":24408.33,"sma_120":27058.33},{"date":"2025-02-17","open":26677,"high":27418,"low":26430,"close":27023,"volume":37167,"rsi_14":51.5,"sma_20":26140.0,"sma_60":24397.5,"sma_120":27065.42},{"date":"2025-02-18","open":27517,"high":27517,"low":26282,"close":26578,"volume":39569,"rsi_14":53.45,"sma_20":26222.5,"sma_60":24390.0,"sma_120":27043.75},{"date":"2025-02-19","open":26578,"high":27813,"low":26578,"close":27665,"volume":51848,"rsi_14":46.85,"sma_20":26335.0,"sma_60":24430.0,"sma_120":27023.75},{"date":"2025-02-20","open":27418,"high":27418,"low":26233,"close":26677,"volume":65782,"rsi_14":52.19,"sma_20":26342.5,"sma_60":24449.17,"sma_120":26995.0},{"date":"2025-02-21","open":26529,"high":27566,"low":25936,"close":27369,"volume":40622,"rsi_14":69.63,"sma_20":26407.5,"sma_60":24495.0,"sma_120":26960.83},{"date":"2025-02-24","open":26727,"high":27122,"low":26233,"close":26381,"volume":44212,"rsi_14":59.16,"sma_20":26415.0,"sma_60":24533.33,"sma_120":26927.5},{"date":"2025-02-25","open":25986,"high":26381,"low":25393,"close":25491,"volume":51699,"rsi_14":55.39,"sma_20":26360.0,"sma_60":24550.0,"sma_120":26892.92},{"date":"2025-02-26","open":25244,"high":25590,"low":25047,"close":25442,"volume":16527,"rsi_14":52.08,"sma_20":26352.5,"sma_60":24559.17,"sma_120":26861.67},{"date":"2025-02-27","open":25689,"high":25936,"low":24750,"close":25047,"volume":35360,"rsi_14":47.09,"sma_20":26180.0,"sma_60":24563.33,"sma_120":26840.42},{"date":"2025-02-28","open":24355,"high":24652,"low":23861,"close":23911,"volume":27904,"rsi_14":35.94,"sma_20":26065.0,"sma_60":24570.0,"sma_120":26807.08},{"date":"2025-03-04","open":24306,"high":24306,"low":23219,"close":23911,"volume":20799,"rsi_14":38.33,"sma_20":26077.5,"sma_60":24580.0,"sma_120":26768.75},{"date":"2025-03-05","open":24108,"high":24553,"low":23762,"close":24306,"volume":19666,"rsi_14":43.75,"sma_20":26060.0,"sma_60":24610.0,"sma_120":26747.5},{"date":"2025-03-06","open":24553,"high":24553,"low":23565,"close":23762,"volume":18400,"rsi_14":37.85,"sma_20":26027.5,"sma_60":24635.83,"sma_120":26722.08},{"date":"2025-03-07","open":23713,"high":23960,"low":23120,"close":23515,"volume":20346,"rsi_14":33.91,"sma_20":25950.0,"sma_60":24660.83,"sma_120":26698.75},{"date":"2025-03-10","open":23515,"high":23664,"low":23120,"close":23268,"volume":17727,"rsi_14":26.83,"sma_20":25832.5,"sma_60":24700.83,"sma_120":26679.58},{"date":"2025-03-11","open":22725,"high":23367,"low":22429,"close":23367,"volume":25330,"rsi_14":29.3,"sma_20":25670.0,"sma_60":24707.5,"sma_120":26675.42},{"date":"2025-03-12","open":23417,"high":23960,"low":23170,"close":23713,"volume":15459,"rsi_14":21.83,"sma_20":25555.0,"sma_60":24732.5,"sma_120":26668.75},{"date":"2025-03-13","open":23762,"high":24256,"low":23219,"close":23219,"volume":47569,"rsi_14":23.48,"sma_20":25445.0,"sma_60":24767.5,"sma_120":26667.08},{"date":"2025-03-14","open":23219,"high":24306,"low":23219,"close":23960,"volume":47345,"rsi_14":24.06,"sma_20":25347.5,"sma_60":24815.83,"sma_120":26655.42},{"date":"2025-03-17","open":24108,"high":24652,"low":23861,"close":24256,"volume":21593,"rsi_14":31.93,"sma_20":25245.0,"sma_60":24863.33,"sma_120":26651.67},{"date":"2025-03-18","open":24750,"high":24750,"low":23713,"close":23762,"volume":17564,"rsi_14":34.23,"sma_20":25080.0,"sma_60":24885.83,"sma_120":26640.83},{"date":"2025-03-19","open":23713,"high":24602,"low":23664,"close":24355,"volume":25175,"rsi_14":40.98,"sma_20":24967.5,"sma_60":24912.5,"sma_120":26639.17},{"date":"2025-03-20","open":24652,"high":24899,"low":24256,"close":24652,"volume":30428,"rsi_14":46.67,"sma_20":24815.0,"sma_60":24941.67,"sma_120":26638.75},{"date":"2025-03-21","open":24750,"high":25590,"low":24503,"close":24701,"volume":37037,"rsi_14":58.16,"sma_20":24715.0,"sma_60":24963.33,"sma_120":26647.08},{"date":"2025-03-24","open":24553,"high":25146,"low":23861,"close":24207,"volume":23872,"rsi_14":52.78,"sma_20":24555.0,"sma_60":24979.17,"sma_120":26647.92},{"date":"2025-03-25","open":24405,"high":24652,"low":23219,"close":23367,"volume":22280,"rsi_14":41.88,"sma_20":24402.5,"sma_60":24990.0,"sma_120":26629.58},{"date":"2025-03-26","open":23664,"high":23664,"low":23219,"close":23466,"volume":12015,"rsi_14":47.22,"sma_20":24300.0,"sma_60":25024.17,"sma_120":26603.33},{"date":"2025-03-27","open":23219,"high":23565,"low":22824,"close":23071,"volume":12841,"rsi_14":45.95,"sma_20":24180.0,"sma_60":25033.33,"sma_120":26560.42},{"date":"2025-03-28","open":22873,"high":23021,"low":20601,"close":21935,"volume":69180,"rsi_14":39.53,"sma_20":24022.5,"sma_60":25026.67,"sma_120":26496.25},{"date":"2025-03-31","open":21342,"high":22083,"low":21243,"close":21342,"volume":24074,"rsi_14":35.25,"sma_20":23892.5,"sma_60":25015.0,"sma_120":26420.0},{"date":"2025-04-01","open":22231,"high":22231,"low":21292,"close":21984,"volume":23588,"rsi_14":37.93,"sma_20":23795.0,"sma_60":25024.17,"sma_120":26350.42},{"date":"2025-04-02","open":22280,"high":22626,"low":21490,"close":21737,"volume":19540,"rsi_14":39.29,"sma_20":23665.0,"sma_60":25026.67,"sma_120":26278.33},{"date":"2025-04-03","open":21243,"high":21737,"low":20848,"close":21688,"volume":17720,"rsi_14":31.75,"sma_20":23560.0,"sma_60":25019.17,"sma_120":26201.67},{"date":"2025-04-04","open":21737,"high":22330,"low":21095,"close":21737,"volume":32441,"rsi_14":28.93,"sma_20":23470.0,"sma_60":24995.0,"sma_120":26114.58},{"date":"2025-04-07","open":20749,"high":21045,"low":20057,"close":20255,"volume":33333,"rsi_14":24.82,"sma_20":23317.5,"sma_60":24930.83,"sma_120":26009.17},{"date":"2025-04-08","open":20996,"high":21045,"low":20156,"close":20255,"volume":18980,"rsi_14":17.83,"sma_20":23160.0,"sma_60":24855.0,"sma_120":25902.92},{"date":"2025-04-09","open":20304,"high":20304,"low":19682,"close":19810,"volume":26179,"rsi_14":12.88,"sma_20":22962.5,"sma_60":24760.83,"sma_120":25796.25},{"date":"2025-04-10","open":20946,"high":21589,"low":20650,"close":21539,"volume":19431,"rsi_14":30.72,"sma_20":22877.5,"sma_60":24709.17,"sma_120":25701.25},{"date":"2025-04-11","open":21243,"high":21490,"low":20601,"close":21292,"volume":12186,"rsi_14":31.68,"sma_20":22742.5,"sma_60":24652.5,"sma_120":25603.75},{"date":"2025-04-14","open":21490,"high":22033,"low":21490,"close":21836,"volume":12042,"rsi_14":40.0,"sma_20":22620.0,"sma_60":24616.67,"sma_120":25511.67},{"date":"2025-04-15","open":21638,"high":22033,"low":21539,"close":21737,"volume":8092,"rsi_14":38.71,"sma_20":22517.5,"sma_60":24579.17,"sma_120":25416.67},{"date":"2025-04-16","open":21490,"high":21638,"low":20946,"close":21045,"volume":15563,"rsi_14":37.27,"sma_20":22350.0,"sma_60":24513.33,"sma_120":25326.25},{"date":"2025-04-17","open":20996,"high":21441,"low":20946,"close":21391,"volume":7448,"rsi_14":46.21,"sma_20":22185.0,"sma_60":24445.0,"sma_120":25239.58},{"date":"2025-04-18","open":21144,"high":21688,"low":20996,"close":21688,"volume":7821,"rsi_14":52.52,"sma_20":22032.5,"sma_60":24363.33,"sma_120":25158.75},{"date":"2025-04-21","open":21490,"high":22083,"low":21193,"close":21292,"volume":19276,"rsi_14":44.78,"sma_20":21885.0,"sma_60":24282.5,"sma_120":25067.5},{"date":"2025-04-22","open":21342,"high":21688,"low":21095,"close":21193,"volume":13474,"rsi_14":45.8,"sma_20":21775.0,"sma_60":24197.5,"sma_120":24982.5},{"date":"2025-04-23","open":21638,"high":22676,"low":21539,"close":22676,"volume":18429,"rsi_14":56.25,"sma_20":21735.0,"sma_60":24131.67,"sma_120":24908.75},{"date":"2025-04-24","open":22676,"high":23614,"low":22478,"close":23515,"volume":36244,"rsi_14":60.23,"sma_20":21757.5,"sma_60":24096.67,"sma_120":24839.17},{"date":"2025-04-25","open":23812,"high":23812,"low":23170,"close":23565,"volume":18431,"rsi_14":72.79,"sma_20":21840.0,"sma_60":24014.17,"sma_120":24757.92},{"date":"2025-04-28","open":23565,"high":23664,"low":22824,"close":23219,"volume":18672,"rsi_14":69.48,"sma_20":21935.0,"sma_60":23964.17,"sma_120":24680.42},{"date":"2025-04-29","open":23021,"high":25738,"low":23021,"close":25096,"volume":202327,"rsi_14":79.23,"sma_20":22092.5,"sma_60":23988.33,"sma_120":24611.67},{"date":"2025-04-30","open":24997,"high":25640,"low":23664,"close":23664,"volume":54230,"rsi_14":62.15,"sma_20":22190.0,"sma_60":23971.67,"sma_120":24537.92},{"date":"2025-05-02","open":23861,"high":24750,"low":23861,"close":24355,"volume":27757,"rsi_14":66.67,"sma_20":22325.0,"sma_60":23970.83,"sma_120":24461.67},{"date":"2025-05-07","open":24602,"high":24602,"low":23417,"close":23417,"volume":30810,"rsi_14":58.25,"sma_20":22410.0,"sma_60":23943.33,"sma_120":24377.92},{"date":"2025-05-08","open":23713,"high":23960,"low":23219,"close":23515,"volume":20802,"rsi_14":59.28,"sma_20":22575.0,"sma_60":23908.33,"sma_120":24300.42},{"date":"2025-05-09","open":23417,"high":23713,"low":22725,"close":23268,"volume":22447,"rsi_14":62.16,"sma_20":22727.5,"sma_60":23852.5,"sma_120":24232.5},{"date":"2025-05-12","open":23762,"high":24207,"low":23342,"close":24207,"volume":28597,"rsi_14":64.47,"sma_20":22950.0,"sma_60":23822.5,"sma_120":24179.58},{"date":"2025-05-13","open":24405,"high":24652,"low":23960,"close":24059,"volume":22679,"rsi_14":62.37,"sma_20":23077.5,"sma_60":23800.0,"sma_120":24136.67},{"date":"2025-05-14","open":24454,"high":24553,"low":23911,"close":24405,"volume":30504,"rsi_14":66.32,"sma_20":23235.0,"sma_60":23775.0,"sma_120":24107.92},{"date":"2025-05-15","open":24405,"high":24454,"low":23565,"close":23614,"volume":23957,"rsi_14":61.84,"sma_20":23325.0,"sma_60":23730.0,"sma_120":24069.17},{"date":"2025-05-16","open":23762,"high":23762,"low":22873,"close":23021,"volume":18275,"rsi_14":51.85,"sma_20":23390.0,"sma_60":23662.5,"sma_120":24030.0},{"date":"2025-05-19","open":22626,"high":22972,"low":22182,"close":22725,"volume":19939,"rsi_14":45.51,"sma_20":23475.0,"sma_60":23597.5,"sma_120":23993.75},{"date":"2025-05-20","open":22972,"high":23170,"low":22478,"close":22527,"volume":21236,"rsi_14":44.2,"sma_20":23532.5,"sma_60":23510.83,"sma_120":23970.42},{"date":"2025-05-21","open":22725,"high":22824,"low":22379,"close":22527,"volume":14997,"rsi_14":45.98,"sma_20":23575.0,"sma_60":23440.83,"sma_120":23945.0},{"date":"2025-05-22","open":22379,"high":22527,"low":21885,"close":22280,"volume":9873,"rsi_14":29.79,"sma_20":23625.0,"sma_60":23355.0,"sma_120":23925.0},{"date":"2025-05-23","open":22182,"high":22676,"low":21786,"close":22033,"volume":14444,"rsi_14":35.9,"sma_20":23667.5,"sma_60":23281.67,"sma_120":23907.5},{"date":"2025-05-26","open":22379,"high":22725,"low":22182,"close":22280,"volume":11779,"rsi_14":30.56,"sma_20":23647.5,"sma_60":23227.5,"sma_120":23888.75},{"date":"2025-05-27","open":22330,"high":22330,"low":21786,"close":21935,"volume":8032,"rsi_14":34.38,"sma_20":23567.5,"sma_60":23168.33,"sma_120":23863.75},{"date":"2025-05-28","open":22231,"high":22725,"low":22132,"close":22626,"volume":11021,"rsi_14":41.67,"sma_20":23520.0,"sma_60":23127.5,"sma_120":23845.42},{"date":"2025-05-29","open":22626,"high":23170,"low":22330,"close":23170,"volume":19793,"rsi_14":49.12,"sma_20":23517.5,"sma_60":23115.0,"sma_120":23842.5},{"date":"2025-05-30","open":23170,"high":23515,"low":22577,"close":22676,"volume":16021,"rsi_14":35.24,"sma_20":23395.0,"sma_60":23094.17,"sma_120":23837.08},{"date":"2025-06-02","open":22429,"high":23021,"low":22379,"close":22429,"volume":11513,"rsi_14":34.58,"sma_20":23332.5,"sma_60":23062.5,"sma_120":23836.25},{"date":"2025-06-04","open":23219,"high":23417,"low":22923,"close":23219,"volume":25349,"rsi_14":39.66,"sma_20":23275.0,"sma_60":23053.33,"sma_120":23844.58},{"date":"2025-06-05","open":23466,"high":24158,"low":23318,"close":23713,"volume":29701,"rsi_14":50.91,"sma_20":23290.0,"sma_60":23056.67,"sma_120":23858.75},{"date":"2025-06-09","open":24108,"high":24948,"low":24059,"close":24652,"volume":32511,"rsi_14":64.1,"sma_20":23347.5,"sma_60":23080.0,"sma_120":23890.42},{"date":"2025-06-10","open":24602,"high":24701,"low":24158,"close":24207,"volume":18895,"rsi_14":62.5,"sma_20":23395.0,"sma_60":23094.17,"sma_120":23900.83},{"date":"2025-06-11","open":24306,"high":25146,"low":24306,"close":24997,"volume":46342,"rsi_14":68.94,"sma_20":23435.0,"sma_60":23115.83,"sma_120":23924.17},{"date":"2025-06-12","open":24701,"high":25244,"low":24256,"close":25195,"volume":39314,"rsi_14":69.85,"sma_20":23492.5,"sma_60":23149.17,"sma_120":23958.33},{"date":"2025-06-13","open":24948,"high":25096,"low":24059,"close":24256,"volume":28909,"rsi_14":63.33,"sma_20":23485.0,"sma_60":23154.17,"sma_120":23985.0},{"date":"2025-06-16","open":24503,"high":24503,"low":23812,"close":23911,"volume":19988,"rsi_14":62.5,"sma_20":23500.0,"sma_60":23148.33,"sma_120":24005.83},{"date":"2025-06-17","open":23911,"high":24701,"low":23565,"close":24059,"volume":36251,"rsi_14":62.0,"sma_20":23552.5,"sma_60":23153.33,"sma_120":24019.58},{"date":"2025-06-18","open":23861,"high":24454,"low":23762,"close":24355,"volume":10830,"rsi_14":66.44,"sma_20":23635.0,"sma_60":23153.33,"sma_120":24032.92},{"date":"2025-06-19","open":24256,"high":24355,"low":23614,"close":24207,"volume":40032,"rsi_14":61.59,"sma_20":23720.0,"sma_60":23145.83,"sma_120":24043.75},{"date":"2025-06-20","open":23911,"high":24899,"low":23911,"close":24503,"volume":29236,"rsi_14":60.15,"sma_20":23820.0,"sma_60":23142.5,"sma_120":24052.92},{"date":"2025-06-23","open":24108,"high":24454,"low":23367,"close":23515,"volume":38167,"rsi_14":55.94,"sma_20":23882.5,"sma_60":23130.83,"sma_120":24055.0},{"date":"2025-06-24","open":24059,"high":24800,"low":23861,"close":24553,"volume":51033,"rsi_14":63.52,"sma_20":24010.0,"sma_60":23150.83,"sma_120":24070.42},{"date":"2025-06-25","open":25146,"high":25146,"low":24306,"close":24503,"volume":19373,"rsi_14":59.03,"sma_20":24122.5,"sma_60":23168.33,"sma_120":24096.25},{"date":"2025-06-26","open":24849,"high":25294,"low":23960,"close":24553,"volume":37450,"rsi_14":56.3,"sma_20":24255.0,"sma_60":23193.33,"sma_120":24113.33},{"date":"2025-06-27","open":24405,"high":24553,"low":24009,"close":24108,"volume":12088,"rsi_14":45.6,"sma_20":24330.0,"sma_60":23230.0,"sma_120":24128.33},{"date":"2025-06-30","open":24454,"high":24454,"low":23911,"close":24207,"volume":18113,"rsi_14":50.0,"sma_20":24382.5,"sma_60":23278.33,"sma_120":24146.67},{"date":"2025-07-01","open":24009,"high":24997,"low":24009,"close":24652,"volume":26297,"rsi_14":46.85,"sma_20":24482.5,"sma_60":23323.33,"sma_120":24173.75},{"date":"2025-07-02","open":24405,"high":24602,"low":23911,"close":24306,"volume":18014,"rsi_14":42.11,"sma_20":24577.5,"sma_60":23366.67,"sma_120":24196.67},{"date":"2025-07-03","open":24405,"high":25244,"low":24355,"close":25047,"volume":26753,"rsi_14":57.27,"sma_20":24670.0,"sma_60":23423.33,"sma_120":24221.25},{"date":"2025-07-04","open":25195,"high":25244,"low":24256,"close":24553,"volume":33555,"rsi_14":55.75,"sma_20":24712.5,"sma_60":23470.83,"sma_120":24232.92},{"date":"2025-07-07","open":24454,"high":24652,"low":24009,"close":24207,"volume":14981,"rsi_14":51.28,"sma_20":24690.0,"sma_60":23537.5,"sma_120":24234.17},{"date":"2025-07-08","open":24256,"high":24652,"low":24009,"close":24158,"volume":11442,"rsi_14":48.21,"sma_20":24687.5,"sma_60":23603.33,"sma_120":24229.17},{"date":"2025-07-09","open":24158,"high":24849,"low":24108,"close":24602,"volume":16692,"rsi_14":53.39,"sma_20":24667.5,"sma_60":23684.17,"sma_120":24222.5},{"date":"2025-07-10","open":24800,"high":25096,"low":24701,"close":24701,"volume":14184,"rsi_14":51.75,"sma_20":24642.5,"sma_60":23737.5,"sma_120":24223.33},{"date":"2025-07-11","open":24750,"high":25541,"low":24750,"close":24948,"volume":18949,"rsi_14":64.65,"sma_20":24677.5,"sma_60":23799.17,"sma_120":24225.83},{"date":"2025-07-14","open":24948,"high":25442,"low":24553,"close":25096,"volume":18478,"rsi_14":56.79,"sma_20":24737.5,"sma_60":23854.17,"sma_120":24235.42},{"date":"2025-07-15","open":24800,"high":25689,"low":24701,"close":25689,"volume":26350,"rsi_14":63.04,"sma_20":24820.0,"sma_60":23920.83,"sma_120":24250.0},{"date":"2025-07-16","open":25837,"high":28011,"low":25837,"close":27665,"volume":121879,"rsi_14":74.05,"sma_20":24987.5,"sma_60":24032.5,"sma_120":24272.92},{"date":"2025-07-17","open":27221,"high":28307,"low":26974,"close":28159,"volume":86630,"rsi_14":81.06,"sma_20":25187.5,"sma_60":24146.67,"sma_120":24295.83},{"date":"2025-07-18","open":28258,"high":28258,"low":27122,"close":27665,"volume":41157,"rsi_14":75.0,"sma_20":25347.5,"sma_60":24247.5,"sma_120":24305.42},{"date":"2025-07-21","open":27665,"high":27715,"low":26677,"close":27072,"volume":31678,"rsi_14":67.13,"sma_20":25527.5,"sma_60":24345.0,"sma_120":24313.75},{"date":"2025-07-22","open":26974,"high":27319,"low":25393,"close":25541,"volume":86309,"rsi_14":57.49,"sma_20":25577.5,"sma_60":24418.33,"sma_120":24307.92},{"date":"2025-07-23","open":25986,"high":26529,"low":25491,"close":26084,"volume":30878,"rsi_14":56.44,"sma_20":25657.5,"sma_60":24475.83,"sma_120":24303.75},{"date":"2025-07-24","open":26084,"high":26381,"low":25294,"close":25590,"volume":31127,"rsi_14":56.44,"sma_20":25710.0,"sma_60":24510.83,"sma_120":24303.75},{"date":"2025-07-25","open":25393,"high":25837,"low":25244,"close":25541,"volume":21175,"rsi_14":58.6,"sma_20":25782.5,"sma_60":24544.17,"sma_120":24279.17},{"date":"2025-07-28","open":25491,"high":27418,"low":25491,"close":27171,"volume":65026,"rsi_14":66.14,"sma_20":25932.5,"sma_60":24610.83,"sma_120":24287.5},{"date":"2025-07-29","open":27023,"high":27665,"low":26282,"close":27517,"volume":64012,"rsi_14":65.78,"sma_20":26077.5,"sma_60":24651.67,"sma_120":24320.0},{"date":"2025-07-30","open":27319,"high":27863,"low":26875,"close":27171,"volume":34367,"rsi_14":63.02,"sma_20":26222.5,"sma_60":24710.83,"sma_120":24341.25},{"date":"2025-07-31","open":26924,"high":27270,"low":26183,"close":26480,"volume":34991,"rsi_14":57.71,"sma_20":26295.0,"sma_60":24746.67,"sma_120":24358.75},{"date":"2025-08-01","open":26233,"high":26282,"low":25047,"close":25590,"volume":50975,"rsi_14":52.31,"sma_20":26347.5,"sma_60":24783.33,"sma_120":24363.33},{"date":"2025-08-04","open":26084,"high":26282,"low":25689,"close":25738,"volume":19707,"rsi_14":50.24,"sma_20":26425.0,"sma_60":24820.83,"sma_120":24364.58},{"date":"2025-08-05","open":25936,"high":26331,"low":25936,"close":26084,"volume":15918,"rsi_14":40.8,"sma_20":26522.5,"sma_60":24868.33,"sma_120":24360.42},{"date":"2025-08-06","open":26183,"high":26331,"low":25640,"close":26331,"volume":21969,"rsi_14":39.05,"sma_20":26610.0,"sma_60":24904.17,"sma_120":24363.33},{"date":"2025-08-07","open":26381,"high":26924,"low":26134,"close":26578,"volume":25910,"rsi_14":43.29,"sma_20":26705.0,"sma_60":24946.67,"sma_120":24373.33},{"date":"2025-08-08","open":26578,"high":28258,"low":26578,"close":27863,"volume":72761,"rsi_14":54.49,"sma_20":26852.5,"sma_60":25005.0,"sma_120":24390.0},{"date":"2025-08-11","open":28357,"high":28604,"low":27517,"close":28406,"volume":44001,"rsi_14":68.35,"sma_20":27020.0,"sma_60":25085.83,"sma_120":24407.92},{"date":"2025-08-12","open":28554,"high":29098,"low":28060,"close":28258,"volume":32171,"rsi_14":64.67,"sma_20":27150.0,"sma_60":25174.17,"sma_120":24418.33},{"date":"2025-08-13","open":28456,"high":29197,"low":28456,"close":28653,"volume":44474,"rsi_14":70.95,"sma_20":27200.0,"sma_60":25274.17,"sma_120":24435.83},{"date":"2025-08-14","open":29048,"high":29888,"low":26183,"close":27813,"volume":203254,"rsi_14":64.02,"sma_20":27182.5,"sma_60":25363.33,"sma_120":24437.08},{"date":"2025-08-18","open":27764,"high":27813,"low":26381,"close":26480,"volume":55757,"rsi_14":45.57,"sma_20":27122.5,"sma_60":25430.0,"sma_120":24435.42},{"date":"2025-08-19","open":26825,"high":26825,"low":25986,"close":26430,"volume":25720,"rsi_14":42.76,"sma_20":27090.0,"sma_60":25500.0,"sma_120":24427.5},{"date":"2025-08-20","open":26381,"high":26776,"low":25491,"close":26578,"volume":39629,"rsi_14":45.95,"sma_20":27142.5,"sma_60":25576.67,"sma_120":24429.17},{"date":"2025-08-21","open":26825,"high":26825,"low":26233,"close":26529,"volume":25219,"rsi_14":50.37,"sma_20":27165.0,"sma_60":25648.33,"sma_120":24437.92},{"date":"2025-08-22","open":26628,"high":26776,"low":26381,"close":26480,"volume":7393,"rsi_14":57.63,"sma_20":27210.0,"sma_60":25725.0,"sma_120":24446.67},{"date":"2025-08-25","open":26628,"high":26727,"low":26183,"close":26381,"volume":17161,"rsi_14":55.56,"sma_20":27252.5,"sma_60":25788.33,"sma_120":24457.92},{"date":"2025-08-26","open":26282,"high":26727,"low":26183,"close":26430,"volume":17055,"rsi_14":53.15,"sma_20":27215.0,"sma_60":25843.33,"sma_120":24479.17},{"date":"2025-08-27","open":26381,"high":26776,"low":26233,"close":26776,"volume":11951,"rsi_14":53.98,"sma_20":27177.5,"sma_60":25912.5,"sma_120":24503.33},{"date":"2025-08-28","open":26529,"high":26924,"low":26233,"close":26825,"volume":21935,"rsi_14":52.29,"sma_20":27160.0,"sma_60":25986.67,"sma_120":24524.58},{"date":"2025-08-29","open":26875,"high":27616,"low":26677,"close":27418,"volume":35592,"rsi_14":45.26,"sma_20":27207.5,"sma_60":26057.5,"sma_120":24555.42},{"date":"2025-09-01","open":27171,"high":27171,"low":26331,"close":26825,"volume":19618,"rsi_14":33.33,"sma_20":27270.0,"sma_60":26110.0,"sma_120":24583.33},{"date":"2025-09-02","open":26628,"high":26776,"low":25986,"close":26282,"volume":14940,"rsi_14":30.77,"sma_20":27297.5,"sma_60":26137.5,"sma_120":24608.75},{"date":"2025-09-03","open":26035,"high":26480,"low":25986,"close":26381,"volume":13300,"rsi_14":26.53,"sma_20":27312.5,"sma_60":26174.17,"sma_120":24634.17},{"date":"2025-09-04","open":26331,"high":26776,"low":26331,"close":26628,"volume":9343,"rsi_14":36.05,"sma_20":27327.5,"sma_60":26201.67,"sma_120":24658.75},{"date":"2025-09-05","open":26974,"high":27072,"low":26727,"close":26825,"volume":10673,"rsi_14":55.56,"sma_20":27340.0,"sma_60":26229.17,"sma_120":24689.17},{"date":"2025-09-08","open":26924,"high":27616,"low":26924,"close":27517,"volume":18657,"rsi_14":64.47,"sma_20":27322.5,"sma_60":26284.17,"sma_120":24719.17},{"date":"2025-09-09","open":27665,"high":28456,"low":27566,"close":28159,"volume":34523,"rsi_14":68.6,"sma_20":27310.0,"sma_60":26355.83,"sma_120":24752.08},{"date":"2025-09-10","open":28406,"high":29147,"low":28307,"close":28554,"volume":28089,"rsi_14":72.04,"sma_20":27325.0,"sma_60":26431.67,"sma_120":24792.5},{"date":"2025-09-11","open":28653,"high":28801,"low":28209,"close":28604,"volume":21530,"rsi_14":73.12,"sma_20":27322.5,"sma_60":26503.33,"sma_120":24828.33},{"date":"2025-09-12","open":29147,"high":29740,"low":28851,"close":29197,"volume":44973,"rsi_14":77.67,"sma_20":27392.5,"sma_60":26587.5,"sma_120":24866.67},{"date":"2025-09-15","open":30135,"high":30432,"low":29197,"close":29839,"volume":46028,"rsi_14":80.0,"sma_20":27562.5,"sma_60":26677.5,"sma_120":24910.0},{"date":"2025-09-16","open":29839,"high":30333,"low":29493,"close":30333,"volume":34474,"rsi_14":80.51,"sma_20":27760.0,"sma_60":26792.5,"sma_120":24961.67},{"date":"2025-09-17","open":30283,"high":30382,"low":29641,"close":30234,"volume":28524,"rsi_14":78.99,"sma_20":27945.0,"sma_60":26888.33,"sma_120":25019.58},{"date":"2025-09-18","open":31022,"high":31826,"low":30469,"close":31173,"volume":56229,"rsi_14":78.26,"sma_20":28152.5,"sma_60":26991.67,"sma_120":25080.0},{"date":"2025-09-19","open":31700,"high":31850,"low":30950,"close":31450,"volume":29971,"rsi_14":88.39,"sma_20":28385.0,"sma_60":27101.67,"sma_120":25147.5},{"date":"2025-09-22","open":31074,"high":31321,"low":30580,"close":30728,"volume":26972,"rsi_14":91.67,"sma_20":28605.0,"sma_60":27213.33,"sma_120":25221.67},{"date":"2025-09-23","open":31222,"high":31222,"low":30333,"close":30827,"volume":29504,"rsi_14":91.67,"sma_20":28827.5,"sma_60":27325.0,"sma_120":25301.67},{"date":"2025-09-24","open":30926,"high":30926,"low":29740,"close":30530,"volume":39853,"rsi_14":86.24,"sma_20":29017.5,"sma_60":27424.17,"sma_120":25373.75},{"date":"2025-09-25","open":30333,"high":31766,"low":30185,"close":30728,"volume":57053,"rsi_14":86.24,"sma_20":29215.0,"sma_60":27532.5,"sma_120":25449.58},{"date":"2025-09-26","open":30827,"high":30827,"low":29444,"close":29691,"volume":29663,"rsi_14":68.97,"sma_20":29330.0,"sma_60":27610.83,"sma_120":25517.08},{"date":"2025-09-29","open":29691,"high":30975,"low":29641,"close":30926,"volume":33082,"rsi_14":71.88,"sma_20":29537.5,"sma_60":27718.33,"sma_120":25594.58},{"date":"2025-09-30","open":31074,"high":31469,"low":30185,"close":30234,"volume":31684,"rsi_14":62.69,"sma_20":29737.5,"sma_60":27820.0,"sma_120":25678.75},{"date":"2025-10-01","open":30283,"high":31123,"low":30234,"close":31025,"volume":31219,"rsi_14":66.44,"sma_20":29972.5,"sma_60":27935.83,"sma_120":25769.58},{"date":"2025-10-02","open":31815,"high":32803,"low":31519,"close":32408,"volume":87660,"rsi_14":69.7,"sma_20":30265.0,"sma_60":28067.5,"sma_120":25875.83},{"date":"2025-10-10","open":33989,"high":33989,"low":33099,"close":33495,"volume":64066,"rsi_14":71.26,"sma_20":30602.5,"sma_60":28215.83,"sma_120":25976.67},{"date":"2025-10-13","open":32556,"high":33099,"low":31420,"close":33099,"volume":45323,"rsi_14":66.28,"sma_20":30885.0,"sma_60":28353.33,"sma_120":26076.25},{"date":"2025-10-14","open":34087,"high":34087,"low":31025,"close":31815,"volume":74412,"rsi_14":58.16,"sma_20":31070.0,"sma_60":28466.67,"sma_120":26160.42},{"date":"2025-10-15","open":31766,"high":33346,"low":31766,"close":33099,"volume":32442,"rsi_14":61.68,"sma_20":31300.0,"sma_60":28591.67,"sma_120":26256.25},{"date":"2025-10-16","open":33099,"high":33099,"low":32358,"close":32655,"volume":38053,"rsi_14":57.48,"sma_20":31505.0,"sma_60":28675.83,"sma_120":26354.17},{"date":"2025-10-17","open":32902,"high":33643,"low":32260,"close":32803,"volume":39857,"rsi_14":60.0,"sma_20":31687.5,"sma_60":28754.17,"sma_120":26450.42},{"date":"2025-10-20","open":33445,"high":33692,"low":32358,"close":33099,"volume":36384,"rsi_14":60.75,"sma_20":31852.5,"sma_60":28845.83,"sma_120":26546.67},{"date":"2025-10-21","open":33692,"high":33692,"low":32161,"close":32309,"volume":37168,"rsi_14":58.04,"sma_20":31952.5,"sma_60":28934.17,"sma_120":26639.58},{"date":"2025-10-22","open":32309,"high":32803,"low":31420,"close":32457,"volume":24229,"rsi_14":57.85,"sma_20":32065.0,"sma_60":29050.83,"sma_120":26734.58},{"date":"2025-10-23","open":32507,"high":32507,"low":31568,"close":32062,"volume":39484,"rsi_14":61.43,"sma_20":32137.5,"sma_60":29151.67,"sma_120":26813.75},{"date":"2025-10-24","open":32260,"high":32655,"low":31864,"close":31914,"volume":46111,"rsi_14":55.32,"sma_20":32180.0,"sma_60":29258.33,"sma_120":26884.58},{"date":"2025-10-27","open":32210,"high":32309,"low":31370,"close":31914,"volume":38054,"rsi_14":59.77,"sma_20":32240.0,"sma_60":29365.83,"sma_120":26955.0},{"date":"2025-10-28","open":32210,"high":32210,"low":31420,"close":31568,"volume":31375,"rsi_14":53.33,"sma_20":32277.5,"sma_60":29440.0,"sma_120":27025.42},{"date":"2025-10-29","open":32013,"high":32013,"low":31321,"close":31617,"volume":48227,"rsi_14":44.2,"sma_20":32332.5,"sma_60":29509.17,"sma_120":27080.42},{"date":"2025-10-30","open":31766,"high":31766,"low":30728,"close":31222,"volume":28740,"rsi_14":31.45,"sma_20":32357.5,"sma_60":29577.5,"sma_120":27144.17},{"date":"2025-10-31","open":31370,"high":31370,"low":30481,"close":30926,"volume":26764,"rsi_14":31.97,"sma_20":32420.0,"sma_60":29652.5,"sma_120":27199.58},{"date":"2025-11-03","open":31025,"high":31025,"low":30135,"close":30679,"volume":28166,"rsi_14":38.61,"sma_20":32407.5,"sma_60":29738.33,"sma_120":27260.83},{"date":"2025-11-04","open":30679,"high":31568,"low":30679,"close":31370,"volume":39354,"rsi_14":30.34,"sma_20":32465.0,"sma_60":29833.33,"sma_120":27327.08},{"date":"2025-11-05","open":30975,"high":30975,"low":28653,"close":30283,"volume":71465,"rsi_14":26.47,"sma_20":32427.5,"sma_60":29904.17,"sma_120":27386.25},{"date":"2025-11-06","open":30432,"high":31074,"low":29839,"close":30629,"volume":28579,"rsi_14":29.25,"sma_20":32337.5,"sma_60":29976.67,"sma_120":27440.42},{"date":"2025-11-07","open":30876,"high":31272,"low":29740,"close":30481,"volume":47742,"rsi_14":24.27,"sma_20":32185.0,"sma_60":30042.5,"sma_120":27494.58},{"date":"2025-11-10","open":30481,"high":31963,"low":30135,"close":31568,"volume":37118,"rsi_14":43.12,"sma_20":32107.5,"sma_60":30105.0,"sma_120":27555.0},{"date":"2025-11-11","open":31667,"high":33840,"low":31667,"close":32408,"volume":61153,"rsi_14":49.59,"sma_20":32137.5,"sma_60":30172.5,"sma_120":27629.17},{"date":"2025-11-12","open":32408,"high":33099,"low":31914,"close":32754,"volume":32014,"rsi_14":55.74,"sma_20":32120.0,"sma_60":30248.33,"sma_120":27711.25},{"date":"2025-11-13","open":32754,"high":33593,"low":32457,"close":33544,"volume":49099,"rsi_14":62.22,"sma_20":32165.0,"sma_60":30330.83,"sma_120":27802.5},{"date":"2025-11-14","open":32408,"high":37447,"low":31766,"close":35372,"volume":272528,"rsi_14":70.35,"sma_20":32295.0,"sma_60":30458.33,"sma_120":27910.83},{"date":"2025-11-17","open":35915,"high":37052,"low":34828,"close":36953,"volume":98724,"rsi_14":77.66,"sma_20":32490.0,"sma_60":30635.0,"sma_120":28032.5},{"date":"2025-11-18","open":36409,"high":36409,"low":34977,"close":35668,"volume":76636,"rsi_14":68.47,"sma_20":32660.0,"sma_60":30790.83,"sma_120":28145.42},{"date":"2025-11-19","open":35718,"high":35965,"low":34038,"close":34631,"volume":80296,"rsi_14":64.68,"sma_20":32770.0,"sma_60":30926.67,"sma_120":28251.67},{"date":"2025-11-20","open":35817,"high":35965,"low":33989,"close":34581,"volume":56209,"rsi_14":66.09,"sma_20":32897.5,"sma_60":31062.5,"sma_120":28355.42},{"date":"2025-11-21","open":32852,"high":33001,"low":31667,"close":31815,"volume":49933,"rsi_14":54.09,"sma_20":32892.5,"sma_60":31152.5,"sma_120":28438.75},{"date":"2025-11-24","open":32358,"high":32655,"low":31617,"close":32210,"volume":27895,"rsi_14":53.09,"sma_20":32907.5,"sma_60":31250.83,"sma_120":28519.58},{"date":"2025-11-25","open":33050,"high":33248,"low":31766,"close":32408,"volume":37910,"rsi_14":58.37,"sma_20":32950.0,"sma_60":31351.67,"sma_120":28597.5},{"date":"2025-11-26","open":33593,"high":33890,"low":32111,"close":32754,"volume":43145,"rsi_14":58.37,"sma_20":33007.5,"sma_60":31452.5,"sma_120":28682.5},{"date":"2025-11-27","open":32852,"high":33248,"low":32111,"close":32111,"volume":33962,"rsi_14":56.18,"sma_20":33052.5,"sma_60":31541.67,"sma_120":28764.17},{"date":"2025-11-28","open":32309,"high":33248,"low":32111,"close":33149,"volume":40896,"rsi_14":56.02,"sma_20":33165.0,"sma_60":31638.33,"sma_120":28847.92},{"date":"2025-12-01","open":34087,"high":34384,"low":33445,"close":33939,"volume":49782,"rsi_14":55.85,"sma_20":33330.0,"sma_60":31758.33,"sma_120":28934.17},{"date":"2025-12-02","open":34384,"high":35471,"low":33791,"close":34680,"volume":35798,"rsi_14":57.14,"sma_20":33497.5,"sma_60":31900.0,"sma_120":29018.75},{"date":"2025-12-03","open":34828,"high":35273,"low":34433,"close":35125,"volume":26178,"rsi_14":56.02,"sma_20":33742.5,"sma_60":32047.5,"sma_120":29110.83},{"date":"2025-12-04","open":34828,"high":34977,"low":33198,"close":34236,"volume":45346,"rsi_14":45.34,"sma_20":33925.0,"sma_60":32175.83,"sma_120":29188.75},{"date":"2025-12-05","open":34236,"high":34236,"low":33099,"close":34087,"volume":29172,"rsi_14":36.7,"sma_20":34107.5,"sma_60":32298.33,"sma_120":29263.75},{"date":"2025-12-08","open":33791,"high":33890,"low":32852,"close":33544,"volume":51292,"rsi_14":39.41,"sma_20":34207.5,"sma_60":32400.0,"sma_120":29342.08},{"date":"2025-12-09","open":33593,"high":34730,"low":33445,"close":34581,"volume":36963,"rsi_14":49.75,"sma_20":34317.5,"sma_60":32508.33,"sma_120":29432.08},{"date":"2025-12-10","open":34038,"high":35372,"low":33791,"close":34384,"volume":26897,"rsi_14":49.03,"sma_20":34400.0,"sma_60":32606.67,"sma_120":29519.17},{"date":"2025-12-11","open":34532,"high":35075,"low":33050,"close":34186,"volume":221221,"rsi_14":65.58,"sma_20":34432.5,"sma_60":32700.83,"sma_120":29602.08},{"date":"2025-12-12","open":33791,"high":33890,"low":33099,"close":33248,"volume":40276,"rsi_14":56.36,"sma_20":34325.0,"sma_60":32769.17,"sma_120":29678.33},{"date":"2025-12-15","open":32507,"high":33544,"low":32210,"close":33445,"volume":28646,"rsi_14":56.36,"sma_20":34147.5,"sma_60":32830.0,"sma_120":29753.75},{"date":"2025-12-16","open":33099,"high":33297,"low":32111,"close":32111,"volume":17653,"rsi_14":46.49,"sma_20":33967.5,"sma_60":32860.0,"sma_120":29826.25},{"date":"2025-12-17","open":32605,"high":32704,"low":32210,"close":32457,"volume":10773,"rsi_14":51.96,"sma_20":33857.5,"sma_60":32897.5,"sma_120":29892.92},{"date":"2025-12-18","open":31963,"high":32605,"low":31519,"close":32210,"volume":26428,"rsi_14":44.17,"sma_20":33737.5,"sma_60":32924.17,"sma_120":29957.92},{"date":"2025-12-19","open":32507,"high":32605,"low":31766,"close":32161,"volume":17181,"rsi_14":37.84,"sma_20":33755.0,"sma_60":32942.5,"sma_120":30022.08},{"date":"2025-12-22","open":32507,"high":33593,"low":32457,"close":33149,"volume":15481,"rsi_14":39.87,"sma_20":33802.5,"sma_60":32983.33,"sma_120":30098.33},{"date":"2025-12-23","open":33396,"high":33445,"low":32852,"close":32951,"volume":11262,"rsi_14":35.14,"sma_20":33830.0,"sma_60":33019.17,"sma_120":30172.08},{"date":"2025-12-24","open":33099,"high":33099,"low":32309,"close":32309,"volume":16097,"rsi_14":36.36,"sma_20":33807.5,"sma_60":33049.17,"sma_120":30236.67},{"date":"2025-12-26","open":32655,"high":33445,"low":32507,"close":33050,"volume":25761,"rsi_14":43.23,"sma_20":33855.0,"sma_60":33088.33,"sma_120":30310.42},{"date":"2025-12-29","open":34000,"high":34300,"low":32450,"close":33100,"volume":38512,"rsi_14":44.37,"sma_20":33832.5,"sma_60":33139.17,"sma_120":30375.0},{"date":"2025-12-30","open":32800,"high":34250,"low":32800,"close":34150,"volume":38600,"rsi_14":44.37,"sma_20":33822.5,"sma_60":33186.67,"sma_120":30452.5},{"date":"2026-01-02","open":34450,"high":36500,"low":34400,"close":36350,"volume":63227,"rsi_14":58.12,"sma_20":33885.0,"sma_60":33282.5,"sma_120":30551.25},{"date":"2026-01-05","open":37500,"high":37550,"low":36150,"close":37100,"volume":81398,"rsi_14":62.38,"sma_20":33962.5,"sma_60":33377.5,"sma_120":30656.67},{"date":"2026-01-06","open":36450,"high":37150,"low":36150,"close":37100,"volume":27279,"rsi_14":68.85,"sma_20":34085.0,"sma_60":33449.17,"sma_120":30758.33},{"date":"2026-01-07","open":37650,"high":37700,"low":35500,"close":36000,"volume":47144,"rsi_14":60.7,"sma_20":34160.0,"sma_60":33484.17,"sma_120":30850.0},{"date":"2026-01-08","open":35900,"high":36600,"low":35400,"close":35400,"volume":28766,"rsi_14":65.59,"sma_20":34232.5,"sma_60":33515.83,"sma_120":30934.58},{"date":"2026-01-09","open":35400,"high":35400,"low":34250,"close":34750,"volume":19552,"rsi_14":59.9,"sma_20":34220.0,"sma_60":33558.33,"sma_120":31012.5},{"date":"2026-01-12","open":35700,"high":37000,"low":35650,"close":35900,"volume":41672,"rsi_14":65.71,"sma_20":34275.0,"sma_60":33598.33,"sma_120":31095.0},{"date":"2026-01-13","open":37800,"high":38600,"low":36800,"close":37200,"volume":80773,"rsi_14":69.79,"sma_20":34405.0,"sma_60":33667.5,"sma_120":31171.67},{"date":"2026-01-14","open":37000,"high":37100,"low":35500,"close":35800,"volume":51670,"rsi_14":59.26,"sma_20":34512.5,"sma_60":33710.83,"sma_120":31232.5},{"date":"2026-01-15","open":35500,"high":35950,"low":34700,"close":35750,"volume":21426,"rsi_14":60.0,"sma_20":34607.5,"sma_60":33748.33,"sma_120":31297.08},{"date":"2026-01-16","open":36150,"high":36250,"low":35050,"close":35350,"volume":23861,"rsi_14":58.64,"sma_20":34875.0,"sma_60":33834.17,"sma_120":31363.33},{"date":"2026-01-19","open":35200,"high":36700,"low":34600,"close":36500,"volume":41690,"rsi_14":64.41,"sma_20":35070.0,"sma_60":33901.67,"sma_120":31452.08},{"date":"2026-01-20","open":36500,"high":36750,"low":35500,"close":35900,"volume":26959,"rsi_14":57.71,"sma_20":35237.5,"sma_60":33961.67,"sma_120":31531.25},{"date":"2026-01-21","open":35000,"high":36000,"low":34850,"close":35700,"volume":24662,"rsi_14":46.52,"sma_20":35345.0,"sma_60":34018.33,"sma_120":31612.92},{"date":"2026-01-22","open":36800,"high":37850,"low":36150,"close":37300,"volume":88273,"rsi_14":50.98,"sma_20":35542.5,"sma_60":34107.5,"sma_120":31708.33},{"date":"2026-01-23","open":37600,"high":37850,"low":35700,"close":37300,"volume":67036,"rsi_14":50.98,"sma_20":35772.5,"sma_60":34195.83,"sma_120":31790.0},{"date":"2026-01-26","open":37300,"high":38450,"low":36800,"close":38250,"volume":50326,"rsi_14":61.19,"sma_20":36012.5,"sma_60":34306.67,"sma_120":31876.67},{"date":"2026-01-27","open":38200,"high":39550,"low":37750,"close":39350,"volume":83591,"rsi_14":68.72,"sma_20":36325.0,"sma_60":34440.83,"sma_120":31975.42},{"date":"2026-01-28","open":40250,"high":40300,"low":38750,"close":40000,"volume":74775,"rsi_14":74.88,"sma_20":36617.5,"sma_60":34590.0,"sma_120":32085.42},{"date":"2026-01-29","open":40600,"high":40700,"low":37900,"close":40000,"volume":97989,"rsi_14":71.81,"sma_20":36800.0,"sma_60":34727.5,"sma_120":32202.92},{"date":"2026-01-30","open":39750,"high":52000,"low":39600,"close":51000,"volume":974454,"rsi_14":86.13,"sma_20":37495.0,"sma_60":35066.67,"sma_120":32410.83},{"date":"2026-02-02","open":54100,"high":55600,"low":49850,"close":49850,"volume":380713,"rsi_14":87.27,"sma_20":38132.5,"sma_60":35380.83,"sma_120":32606.25},{"date":"2026-02-03","open":53500,"high":54300,"low":50700,"close":53500,"volume":268130,"rsi_14":89.53,"sma_20":39007.5,"sma_60":35758.33,"sma_120":32830.0},{"date":"2026-02-04","open":51700,"high":54400,"low":51500,"close":53200,"volume":135787,"rsi_14":89.93,"sma_20":39897.5,"sma_60":36055.83,"sma_120":33049.17},{"date":"2026-02-05","open":51000,"high":51900,"low":49100,"close":49800,"volume":146878,"rsi_14":78.06,"sma_20":40650.0,"sma_60":36353.33,"sma_120":33229.17},{"date":"2026-02-06","open":46650,"high":55500,"low":46200,"close":53700,"volume":296941,"rsi_14":80.18,"sma_20":41540.0,"sma_60":36701.67,"sma_120":33437.08},{"date":"2026-02-09","open":57500,"high":57700,"low":51000,"close":53000,"volume":283882,"rsi_14":79.9,"sma_20":42330.0,"sma_60":37032.5,"sma_120":33640.42},{"date":"2026-02-10","open":53600,"high":53900,"low":51300,"close":51400,"volume":83037,"rsi_14":76.17,"sma_20":43110.0,"sma_60":37323.33,"sma_120":33827.08},{"date":"2026-02-11","open":51900,"high":58600,"low":51300,"close":55400,"volume":281596,"rsi_14":77.93,"sma_20":44092.5,"sma_60":37650.0,"sma_120":34054.17},{"date":"2026-02-12","open":56000,"high":58000,"low":53900,"close":55400,"volume":189221,"rsi_14":77.93,"sma_20":45095.0,"sma_60":37950.0,"sma_120":34292.5},{"date":"2026-02-13","open":54400,"high":57600,"low":54000,"close":56700,"volume":128826,"rsi_14":78.17,"sma_20":46162.5,"sma_60":38293.33,"sma_120":34542.08},{"date":"2026-02-19","open":60000,"high":62000,"low":57700,"close":59600,"volume":118972,"rsi_14":79.31,"sma_20":47317.5,"sma_60":38702.5,"sma_120":34814.58},{"date":"2026-02-20","open":60300,"high":61400,"low":58800,"close":59300,"volume":81246,"rsi_14":78.22,"sma_20":48487.5,"sma_60":39107.5,"sma_120":35085.0},{"date":"2026-02-23","open":62500,"high":62500,"low":56000,"close":57300,"volume":97602,"rsi_14":73.9,"sma_20":49567.5,"sma_60":39525.83,"sma_120":35339.17},{"date":"2026-02-24","open":56200,"high":60900,"low":55100,"close":57900,"volume":128388,"rsi_14":63.37,"sma_20":50597.5,"sma_60":39947.5,"sma_120":35599.17},{"date":"2026-02-25","open":59600,"high":60800,"low":57000,"close":57500,"volume":73410,"rsi_14":65.27,"sma_20":51607.5,"sma_60":40359.17,"sma_120":35855.42},{"date":"2026-02-26","open":58900,"high":62400,"low":57000,"close":61000,"volume":159790,"rsi_14":65.06,"sma_20":52777.5,"sma_60":41771.67,"sma_120":37858.33},{"date":"2026-02-27","open":58500,"high":60400,"low":57400,"close":58600,"volume":127388,"rsi_14":60.0,"sma_20":53707.5,"sma_60":41258.33,"sma_120":36400.0},{"date":"2026-03-03","open":56000,"high":59500,"low":53700,"close":53700,"volume":123678,"rsi_14":56.84,"sma_20":54392.5,"sma_60":41594.17,"sma_120":36616.25},{"date":"2026-03-04","open":49900,"high":53600,"low":46000,"close":46000,"volume":156543,"rsi_14":38.08,"sma_20":54692.5,"sma_60":41788.33,"sma_120":36773.33},{"date":"2026-03-05","open":50000,"high":59100,"low":48500,"close":55500,"volume":247993,"rsi_14":53.04,"sma_20":54917.5,"sma_60":42128.33,"sma_120":37014.17},{"date":"2026-03-06","open":57900,"high":59900,"low":55600,"close":59100,"volume":152035,"rsi_14":58.93,"sma_20":55380.0,"sma_60":42520.83,"sma_120":37284.17},{"date":"2026-03-09","open":55500,"high":55800,"low":51000,"close":54500,"volume":101092,"rsi_14":48.97,"sma_20":55430.0,"sma_60":42851.67,"sma_120":37513.75},{"date":"2026-03-10","open":58200,"high":58200,"low":54200,"close":55400,"volume":80808,"rsi_14":50.0,"sma_20":55540.0,"sma_60":43200.0,"sma_120":37749.17},{"date":"2026-03-11","open":56000,"high":56200,"low":53600,"close":54300,"volume":70581,"rsi_14":47.3,"sma_20":55765.0,"sma_60":43539.17,"sma_120":37969.58},{"date":"2026-03-12","open":53600,"high":56500,"low":53100,"close":55600,"volume":60198,"rsi_14":45.33,"sma_20":55860.0,"sma_60":43882.5,"sma_120":38195.42},{"date":"2026-03-13","open":53300,"high":56700,"low":53300,"close":55500,"volume":65853,"rsi_14":45.54,"sma_20":55985.0,"sma_60":44227.5,"sma_120":38417.08},{"date":"2026-03-16","open":55000,"high":55900,"low":53600,"close":55500,"volume":36538,"rsi_14":47.78,"sma_20":56190.0,"sma_60":45258.33,"sma_120":39661.67},{"date":"2026-03-17","open":57000,"high":58500,"low":55600,"close":55700,"volume":61904,"rsi_14":47.26,"sma_20":56205.0,"sma_60":44943.33,"sma_120":38856.25},{"date":"2026-03-18","open":58000,"high":59400,"low":57100,"close":58700,"volume":68339,"rsi_14":51.4,"sma_20":56370.0,"sma_60":45357.5,"sma_120":39093.75},{"date":"2026-03-19","open":56800,"high":60100,"low":56000,"close":59100,"volume":56815,"rsi_14":47.61,"sma_20":56490.0,"sma_60":45800.83,"sma_120":39330.42},{"date":"2026-03-20","open":60000,"high":60000,"low":57300,"close":57900,"volume":57892,"rsi_14":49.09,"sma_20":56405.0,"sma_60":46218.33,"sma_120":39557.92},{"date":"2026-03-23","open":55500,"high":55900,"low":51200,"close":53500,"volume":58511,"rsi_14":49.74,"sma_20":56115.0,"sma_60":46566.67,"sma_120":39745.42},{"date":"2026-03-24","open":55400,"high":56300,"low":52800,"close":54200,"volume":41302,"rsi_14":63.23,"sma_20":55960.0,"sma_60":46927.5,"sma_120":39935.0},{"date":"2026-03-25","open":55000,"high":64000,"low":54600,"close":62000,"volume":194950,"rsi_14":61.09,"sma_20":56165.0,"sma_60":47401.67,"sma_120":40192.5},{"date":"2026-03-26","open":60200,"high":60200,"low":56000,"close":56300,"volume":79245,"rsi_14":45.54,"sma_20":56105.0,"sma_60":47784.17,"sma_120":40401.67},{"date":"2026-03-27","open":53600,"high":56500,"low":52900,"close":54900,"volume":56446,"rsi_14":50.71,"sma_20":55800.0,"sma_60":48154.17,"sma_120":40601.67},{"date":"2026-03-30","open":51300,"high":52600,"low":51100,"close":52200,"volume":32629,"rsi_14":44.67,"sma_20":55480.0,"sma_60":48466.67,"sma_120":40777.5},{"date":"2026-03-31","open":51400,"high":53700,"low":49950,"close":51600,"volume":44694,"rsi_14":45.42,"sma_20":55375.0,"sma_60":48775.0,"sma_120":40957.08},{"date":"2026-04-01","open":54793,"high":57508,"low":54491,"close":56100,"volume":48469,"rsi_14":50.31,"sma_20":55865.0,"sma_60":49135.83,"sma_120":41161.25},{"date":"2026-04-02","open":55800,"high":56300,"low":51600,"close":52400,"volume":61880,"rsi_14":45.66,"sma_20":55710.0,"sma_60":49403.33,"sma_120":41342.92},{"date":"2026-04-03","open":54000,"high":54400,"low":51500,"close":52500,"volume":34486,"rsi_14":45.81,"sma_20":55380.0,"sma_60":49660.0,"sma_120":41518.75},{"date":"2026-04-06","open":52500,"high":53400,"low":51100,"close":51500,"volume":23323,"rsi_14":44.26,"sma_20":55230.0,"sma_60":49900.0,"sma_120":41674.58},{"date":"2026-04-07","open":53500,"high":53800,"low":51500,"close":52200,"volume":28178,"rsi_14":40.52,"sma_20":55070.0,"sma_60":50170.0,"sma_120":41827.08},{"date":"2026-04-08","open":55000,"high":55600,"low":53400,"close":55300,"volume":51957,"rsi_14":44.86,"sma_20":55120.0,"sma_60":50501.67,"sma_120":42008.75},{"date":"2026-04-09","open":54200,"high":54800,"low":53100,"close":53300,"volume":23020,"rsi_14":43.92,"sma_20":55005.0,"sma_60":50810.83,"sma_120":42184.58},{"date":"2026-04-10","open":54400,"high":57300,"low":54400,"close":55300,"volume":68200,"rsi_14":52.54,"sma_20":54995.0,"sma_60":51134.17,"sma_120":42366.25},{"date":"2026-04-13","open":54100,"high":60700,"low":53300,"close":59400,"volume":103111,"rsi_14":56.7,"sma_20":55190.0,"sma_60":51504.17,"sma_120":42585.83},{"date":"2026-04-14","open":61700,"high":62900,"low":60500,"close":62700,"volume":69993,"rsi_14":51.02,"sma_20":55540.0,"sma_60":51952.5,"sma_120":42831.67},{"date":"2026-04-15","open":64700,"high":66000,"low":62800,"close":64100,"volume":68525,"rsi_14":63.0,"sma_20":55810.0,"sma_60":52425.0,"sma_120":43086.67},{"date":"2026-04-16","open":63900,"high":63900,"low":61600,"close":62400,"volume":44394,"rsi_14":62.38,"sma_20":55975.0,"sma_60":52875.83,"sma_120":43334.17},{"date":"2026-04-17","open":62700,"high":71900,"low":61600,"close":66900,"volume":145423,"rsi_14":72.9,"sma_20":56425.0,"sma_60":53382.5,"sma_120":43617.92},{"date":"2026-04-20","open":66900,"high":70500,"low":66100,"close":66900,"volume":74587,"rsi_14":74.29,"sma_20":57095.0,"sma_60":53899.17,"sma_120":43905.0},{"date":"2026-04-21","open":69900,"high":75200,"low":68000,"close":74100,"volume":165838,"rsi_14":76.52,"sma_20":58090.0,"sma_60":54539.17,"sma_120":44253.33},{"date":"2026-04-22","open":74500,"high":75300,"low":71800,"close":74400,"volume":76770,"rsi_14":85.03,"sma_20":58710.0,"sma_60":55157.5,"sma_120":44604.17},{"date":"2026-04-23","open":75700,"high":76200,"low":72200,"close":73900,"volume":57419,"rsi_14":83.65,"sma_20":59590.0,"sma_60":55767.5,"sma_120":44953.75},{"date":"2026-04-24","open":73900,"high":78000,"low":73400,"close":77900,"volume":81189,"rsi_14":87.93,"sma_20":60740.0,"sma_60":56428.33,"sma_120":45336.25},{"date":"2026-04-27","open":79000,"high":80400,"low":75900,"close":77800,"volume":73786,"rsi_14":87.43,"sma_20":62020.0,"sma_60":57069.17,"sma_120":45721.25},{"date":"2026-04-28","open":78800,"high":80600,"low":75300,"close":77600,"volume":59719,"rsi_14":85.62,"sma_20":63320.0,"sma_60":57695.83,"sma_120":46107.08},{"date":"2026-04-29","open":77000,"high":83600,"low":76000,"close":81200,"volume":110114,"rsi_14":92.4,"sma_20":64590.0,"sma_60":58382.5,"sma_120":46949.17},{"date":"2026-04-30","open":81800,"high":86900,"low":81600,"close":82200,"volume":85324,"rsi_14":89.8,"sma_20":67580.0,"sma_60":59235.0,"sma_120":55873.33},{"date":"2026-05-04","open":85000,"high":85400,"low":79100,"close":82300,"volume":83671,"rsi_14":91.04,"sma_20":67570.0,"sma_60":59443.33,"sma_120":47375.83},{"date":"2026-05-06","open":85000,"high":85100,"low":80500,"close":81000,"volume":72427,"rsi_14":85.33,"sma_20":69045.0,"sma_60":59901.67,"sma_120":47792.5},{"date":"2026-05-07","open":81900,"high":83200,"low":76200,"close":80800,"volume":53388,"rsi_14":83.81,"sma_20":70475.0,"sma_60":60361.67,"sma_120":48208.75},{"date":"2026-05-08","open":79800,"high":93500,"low":79400,"close":86500,"volume":213090,"rsi_14":91.99,"sma_20":72035.0,"sma_60":60973.33,"sma_120":48663.33},{"date":"2026-05-11","open":88300,"high":89200,"low":83200,"close":86200,"volume":74743,"rsi_14":89.39,"sma_20":73680.0,"sma_60":61515.0,"sma_120":49108.33},{"date":"2026-05-12","open":86600,"high":91500,"low":80200,"close":86600,"volume":96434,"rsi_14":89.56,"sma_20":75245.0,"sma_60":62075.0,"sma_120":49553.75},{"date":"2026-05-13","open":82900,"high":90700,"low":82200,"close":89500,"volume":81016,"rsi_14":87.38,"sma_20":76750.0,"sma_60":62710.0,"sma_120":50016.67},{"date":"2026-05-14","open":88700,"high":92700,"low":87000,"close":88700,"volume":88891,"rsi_14":83.89,"sma_20":78050.0,"sma_60":63265.0,"sma_120":50457.5},{"date":"2026-05-15","open":90000,"high":92800,"low":79700,"close":82800,"volume":138126,"rsi_14":66.79,"sma_20":78985.0,"sma_60":63721.67,"sma_120":50835.83},{"date":"2026-05-18","open":80900,"high":95600,"low":80300,"close":92100,"volume":167505,"rsi_14":72.33,"sma_20":80470.0,"sma_60":64311.67,"sma_120":51302.5},{"date":"2026-05-19","open":94000,"high":95000,"low":88600,"close":92100,"volume":110106,"rsi_14":72.56,"sma_20":81730.0,"sma_60":64853.33,"sma_120":51777.92},{"date":"2026-05-20","open":90200,"high":93800,"low":84200,"close":88200,"volume":73355,"rsi_14":64.97,"sma_20":82795.0,"sma_60":65335.0,"sma_120":52221.25},{"date":"2026-05-21","open":90200,"high":98000,"low":90200,"close":96400,"volume":83053,"rsi_14":69.0,"sma_20":83910.0,"sma_60":65986.67,"sma_120":52756.25},{"date":"2026-05-22","open":95000,"high":98500,"low":93200,"close":93700,"volume":70123,"rsi_14":63.79,"sma_20":84875.0,"sma_60":66583.33,"sma_120":53265.42},{"date":"2026-05-26","open":99000,"high":101900,"low":92900,"close":93800,"volume":104774,"rsi_14":63.79,"sma_20":85870.0,"sma_60":67188.33,"sma_120":53773.75},{"date":"2026-05-27","open":97000,"high":97000,"low":86100,"close":86700,"volume":90890,"rsi_14":56.0,"sma_20":86310.0,"sma_60":67616.67,"sma_120":54220.0},{"date":"2026-05-28","open":84700,"high":89000,"low":78000,"close":88200,"volume":130436,"rsi_14":57.58,"sma_20":86830.0,"sma_60":68110.0,"sma_120":54684.17},{"date":"2026-05-29","open":87300,"high":87400,"low":77400,"close":78300,"volume":131187,"rsi_14":42.26,"sma_20":86865.0,"sma_60":68520.0,"sma_120":55057.08},{"date":"2026-06-01","open":76700,"high":80100,"low":73500,"close":79000,"volume":81284,"rsi_14":43.26,"sma_20":86755.0,"sma_60":69070.0,"sma_120":55429.17},{"date":"2026-06-02","open":76100,"high":78100,"low":73000,"close":75000,"volume":76700,"rsi_14":39.82,"sma_20":86395.0,"sma_60":69395.0,"sma_120":55761.67},{"date":"2026-06-04","open":76400,"high":84900,"low":76400,"close":80300,"volume":84763,"rsi_14":42.26,"sma_20":86295.0,"sma_60":69748.33,"sma_120":56134.58},{"date":"2026-06-05","open":76400,"high":78000,"low":73100,"close":73900,"volume":65896,"rsi_14":38.62,"sma_20":85940.0,"sma_60":70071.67,"sma_120":56461.67},{"date":"2026-06-08","open":66900,"high":69800,"low":65200,"close":66200,"volume":143753,"rsi_14":37.57,"sma_20":85210.0,"sma_60":70251.67,"sma_120":56725.83},{"date":"2026-06-09","open":69100,"high":76700,"low":69100,"close":75600,"volume":42442,"rsi_14":37.67,"sma_20":84665.0,"sma_60":70606.67,"sma_120":57072.92},{"date":"2026-06-10","open":72800,"high":79400,"low":72800,"close":77000,"volume":80094,"rsi_14":38.95,"sma_20":84205.0,"sma_60":70963.33,"sma_120":57422.92},{"date":"2026-06-11","open":74800,"high":85900,"low":74800,"close":84500,"volume":127201,"rsi_14":47.43,"sma_20":84100.0,"sma_60":71446.67,"sma_120":57837.08},{"date":"2026-06-12","open":91000,"high":92500,"low":86700,"close":89300,"volume":75911,"rsi_14":44.82,"sma_20":84090.0,"sma_60":72010.0,"sma_120":58292.92},{"date":"2026-06-15","open":92100,"high":92800,"low":86000,"close":88300,"volume":52860,"rsi_14":45.96,"sma_20":84070.0,"sma_60":72553.33,"sma_120":58748.33},{"date":"2026-06-16","open":89200,"high":89200,"low":83500,"close":86800,"volume":37043,"rsi_14":44.87,"sma_20":84270.0,"sma_60":73021.67,"sma_120":59189.58},{"date":"2026-06-17","open":85200,"high":87300,"low":83100,"close":85100,"volume":43669,"rsi_14":66.0,"sma_20":82415.0,"sma_60":76488.33,"sma_120":62321.25},{"date":"2026-06-18","open":84400,"high":89200,"low":82000,"close":88900,"volume":49320,"rsi_14":50.54,"sma_20":83760.0,"sma_60":73971.67,"sma_120":60095.0},{"date":"2026-06-19","open":89700,"high":90000,"low":80800,"close":83400,"volume":46486,"rsi_14":54.2,"sma_20":83520.0,"sma_60":74470.0,"sma_120":60518.33},{"date":"2026-06-22","open":82000,"high":86900,"low":77700,"close":84100,"volume":38827,"rsi_14":54.2,"sma_20":82905.0,"sma_60":74968.33,"sma_120":60947.92},{"date":"2026-06-23","open":85200,"high":91000,"low":77400,"close":77600,"volume":84590,"rsi_14":52.06,"sma_20":82100.0,"sma_60":75228.33,"sma_120":61315.0},{"date":"2026-06-24","open":79900,"high":81000,"low":72900,"close":80700,"volume":62328,"rsi_14":50.33,"sma_20":81445.0,"sma_60":75635.0,"sma_120":61709.58},{"date":"2026-06-25","open":82900,"high":83100,"low":77400,"close":77800,"volume":40509,"rsi_14":53.39,"sma_20":81000.0,"sma_60":76016.67,"sma_120":62085.42},{"date":"2026-06-26","open":77300,"high":80400,"low":71700,"close":74400,"volume":43570,"rsi_14":57.71,"sma_20":80310.0,"sma_60":76386.67,"sma_120":62426.67},{"date":"2026-06-29","open":75100,"high":76600,"low":71100,"close":73600,"volume":29584,"rsi_14":47.76,"sma_20":80075.0,"sma_60":76753.33,"sma_120":62764.17},{"date":"2026-06-30","open":74500,"high":82300,"low":74400,"close":81300,"volume":49967,"rsi_14":54.22,"sma_20":80190.0,"sma_60":77178.33,"sma_120":63157.08},{"date":"2026-07-01","open":85400,"high":86400,"low":80000,"close":82700,"volume":39412,"rsi_14":47.99,"sma_20":80575.0,"sma_60":77683.33,"sma_120":63543.33},{"date":"2026-07-02","open":77100,"high":78000,"low":69400,"close":69700,"volume":69434,"rsi_14":31.51,"sma_20":80045.0,"sma_60":77970.0,"sma_120":63815.0},{"date":"2026-07-03","open":70000,"high":71900,"low":64700,"close":70400,"volume":50346,"rsi_14":33.02,"sma_20":79870.0,"sma_60":78285.0,"sma_120":64092.5},{"date":"2026-07-06","open":70500,"high":71500,"low":64200,"close":68300,"volume":67937,"rsi_14":32.65,"sma_20":79975.0,"sma_60":78553.33,"sma_120":64361.67},{"date":"2026-07-07","open":67000,"high":69900,"low":61600,"close":64000,"volume":43186,"rsi_14":31.13,"sma_20":79395.0,"sma_60":78698.33,"sma_120":64600.0},{"date":"2026-07-08","open":60500,"high":63700,"low":58500,"close":58800,"volume":34724,"rsi_14":23.73,"sma_20":78485.0,"sma_60":78790.0,"sma_120":64800.42},{"date":"2026-07-09","open":59300,"high":64000,"low":58000,"close":59500,"volume":21670,"rsi_14":27.24,"sma_20":77235.0,"sma_60":78860.0,"sma_120":64997.08},{"date":"2026-07-10","open":62800,"high":69000,"low":61200,"close":66200,"volume":30067,"rsi_14":34.7,"sma_20":76080.0,"sma_60":78973.33,"sma_120":65238.75},{"date":"2026-07-13","open":68400,"high":71700,"low":64700,"close":64800,"volume":34037,"rsi_14":38.01,"sma_20":74905.0,"sma_60":79008.33,"sma_120":65480.42},{"date":"2026-07-14","open":63700,"high":64900,"low":58200,"close":63200,"volume":34429,"rsi_14":33.14,"sma_20":73725.0,"sma_60":78993.33,"sma_120":65709.17},{"date":"2026-07-15","open":68400,"high":70700,"low":66500,"close":68800,"volume":30652,"rsi_14":41.76,"sma_20":72910.0,"sma_60":79100.0,"sma_120":65987.92},{"date":"2026-07-16","open":67900,"high":69000,"low":63400,"close":66600,"volume":37099,"rsi_14":42.7,"sma_20":71795.0,"sma_60":79095.0,"sma_120":66238.75},{"date":"2026-07-20","open":63900,"high":68000,"low":62100,"close":62600,"volume":35030,"rsi_14":40.28,"sma_20":70755.0,"sma_60":79023.33,"sma_120":66461.25},{"date":"2026-07-21","open":62600,"high":64000,"low":60300,"close":63300,"volume":23793,"rsi_14":31.85,"sma_20":69715.0,"sma_60":78843.33,"sma_120":66691.25},{"date":"2026-07-22","open":66000,"high":67800,"low":64300,"close":64300,"volume":26184,"rsi_14":31.3,"sma_20":69050.0,"sma_60":78675.0,"sma_120":66916.25},{"date":"2026-07-23","open":65700,"high":66800,"low":61600,"close":65200,"volume":23786,"rsi_14":43.94,"sma_20":68275.0,"sma_60":78530.0,"sma_120":67148.75},{"date":"2026-07-24","open":65200,"high":66300,"low":62100,"close":63400,"volume":24822,"rsi_14":40.84,"sma_20":67555.0,"sma_60":78288.33,"sma_120":67358.33},{"date":"2026-07-27","open":64200,"high":67000,"low":62300,"close":64800,"volume":19589,"rsi_14":45.33,"sma_20":67075.0,"sma_60":78071.67,"sma_120":67570.42},{"date":"2026-07-28","open":61700,"high":61700,"low":52400,"close":57200,"volume":97847,"rsi_14":41.67,"sma_20":66255.0,"sma_60":77731.67,"sma_120":67713.75},{"date":"2026-07-29","open":58100,"high":58300,"low":45750,"close":49850,"volume":81863,"rsi_14":39.58,"sma_20":64682.5,"sma_60":77209.17,"sma_120":67795.83},{"date":"2026-07-30","open":46200,"high":52500,"low":46200,"close":48300,"volume":49225,"rsi_14":37.21,"sma_20":62962.5,"sma_60":76644.17,"sma_120":67773.33},{"date":"2026-07-31","open":52800,"high":58800,"low":52800,"close":57700,"volume":53209,"rsi_14":40.86,"sma_20":62362.5,"sma_60":76234.17,"sma_120":67838.75},{"date":"2026-08-03","open":56900,"high":59700,"low":56400,"close":57900,"volume":31268,"rsi_14":42.38,"sma_20":61737.5,"sma_60":75849.17,"sma_120":67875.42},{"date":"2026-08-04","open":58500,"high":60300,"low":56700,"close":59100,"volume":16933,"rsi_14":45.43,"sma_20":61277.5,"sma_60":75487.5,"sma_120":67924.58},{"date":"2026-08-05","open":62900,"high":65200,"low":60800,"close":64800,"volume":27283,"rsi_14":45.56,"sma_20":61317.5,"sma_60":75125.83,"sma_120":68049.58},{"date":"2026-08-06","open":63300,"high":64400,"low":60200,"close":61700,"volume":25319,"rsi_14":44.66,"sma_20":61462.5,"sma_60":74717.5,"sma_120":68116.25},{"date":"2026-08-07","open":62800,"high":63600,"low":58800,"close":59900,"volume":26982,"rsi_14":46.91,"sma_20":61482.5,"sma_60":74272.5,"sma_120":68173.75},{"date":"2026-08-10","open":59900,"high":64400,"low":59700,"close":63800,"volume":22158,"rsi_14":50.53,"sma_20":61362.5,"sma_60":73844.17,"sma_120":68277.08},{"date":"2026-08-11","open":63900,"high":67500,"low":62800,"close":63400,"volume":29934,"rsi_14":49.03,"sma_20":61292.5,"sma_60":73422.5,"sma_120":68343.75},{"date":"2026-08-12","open":63900,"high":64000,"low":62200,"close":63800,"volume":16738,"rsi_14":48.47,"sma_20":61322.5,"sma_60":73105.83,"sma_120":68413.75},{"date":"2026-08-13","open":64500,"high":66800,"low":63700,"close":64800,"volume":19769,"rsi_14":51.56,"sma_20":61122.5,"sma_60":72650.83,"sma_120":68481.25},{"date":"2026-08-14","open":65300,"high":72600,"low":63000,"close":69100,"volume":87194,"rsi_14":54.49,"sma_20":61247.5,"sma_60":72267.5,"sma_120":68560.42},{"date":"2026-08-18","open":69900,"high":71800,"low":66300,"close":66900,"volume":39464,"rsi_14":61.41,"sma_20":61462.5,"sma_60":71912.5,"sma_120":68623.75},{"date":"2026-08-19","open":64500,"high":67500,"low":63100,"close":63600,"volume":19575,"rsi_14":67.88,"sma_20":61477.5,"sma_60":71365.83,"sma_120":68676.25},{"date":"2026-08-20","open":65100,"high":65100,"low":62400,"close":63400,"volume":22726,"rsi_14":70.35,"sma_20":61432.5,"sma_60":70860.83,"sma_120":68722.08},{"date":"2026-08-21","open":61900,"high":61900,"low":58700,"close":59200,"volume":31611,"rsi_14":52.35,"sma_20":61132.5,"sma_60":70284.17,"sma_120":68736.25},{"date":"2026-08-24","open":59200,"high":60700,"low":57700,"close":58500,"volume":20961,"rsi_14":50.93,"sma_20":60887.5,"sma_60":69814.17,"sma_120":68715.42},{"date":"2026-08-25","open":57500,"high":61800,"low":54600,"close":61700,"volume":25713,"rsi_14":53.78,"sma_20":60732.5,"sma_60":69372.5,"sma_120":68741.25},{"date":"2026-08-26","open":61900,"high":62200,"low":59300,"close":61500,"volume":17678,"rsi_14":44.29,"sma_20":60947.5,"sma_60":69092.5,"sma_120":68806.25},{"date":"2026-08-27","open":63100,"high":63700,"low":61500,"close":62900,"volume":11423,"rsi_14":52.21,"sma_20":61600.0,"sma_60":68824.17,"sma_120":68947.08},{"date":"2026-08-28","open":63500,"high":63900,"low":60000,"close":60700,"volume":11272,"rsi_14":51.45,"sma_20":62220.0,"sma_60":68585.83,"sma_120":68990.42},{"date":"2026-08-31","open":58300,"high":60700,"low":56600,"close":60700,"volume":18041,"rsi_14":43.46,"sma_20":62370.0,"sma_60":68259.17,"sma_120":69003.75},{"date":"2026-09-01","open":61000,"high":61000,"low":57800,"close":58700,"volume":22967,"rsi_14":40.71,"sma_20":62410.0,"sma_60":68005.83,"sma_120":69038.75},{"date":"2026-09-02","open":57100,"high":60900,"low":56300,"close":58500,"volume":24297,"rsi_14":39.44,"sma_20":62380.0,"sma_60":67877.5,"sma_120":69064.58},{"date":"2026-09-03","open":58700,"high":59900,"low":57300,"close":58100,"volume":23252,"rsi_14":36.33,"sma_20":62045.0,"sma_60":67585.83,"sma_120":69096.25},{"date":"2026-09-04","open":58900,"high":61500,"low":58900,"close":60000,"volume":19679,"rsi_14":29.41,"sma_20":61960.0,"sma_60":67302.5,"sma_120":69132.92},{"date":"2026-09-07","open":62800,"high":65800,"low":62400,"close":64800,"volume":36658,"rsi_14":45.75,"sma_20":62205.0,"sma_60":66974.17,"sma_120":69210.42},{"date":"2026-09-08","open":64500,"high":65000,"low":60700,"close":60700,"volume":27382,"rsi_14":44.31,"sma_20":62050.0,"sma_60":66497.5,"sma_120":69253.75},{"date":"2026-09-09","open":60900,"high":62300,"low":60600,"close":60800,"volume":22476,"rsi_14":44.88,"sma_20":61920.0,"sma_60":66039.17,"sma_120":69296.25},{"date":"2026-09-10","open":60600,"high":65300,"low":59400,"close":62900,"volume":39923,"rsi_14":57.94,"sma_20":61875.0,"sma_60":65640.83,"sma_120":69331.25},{"date":"2026-09-11","open":62200,"high":62300,"low":60800,"close":62000,"volume":8141,"rsi_14":57.45,"sma_20":61735.0,"sma_60":65255.83,"sma_120":69355.42},{"date":"2026-09-14","open":60100,"high":62100,"low":58400,"close":60000,"volume":14381,"rsi_14":46.19,"sma_20":61280.0,"sma_60":64774.17,"sma_120":69372.92},{"date":"2026-09-15","open":61500,"high":62900,"low":60500,"close":61200,"volume":7479,"rsi_14":49.36,"sma_20":60995.0,"sma_60":64404.17,"sma_120":69437.08},{"date":"2026-09-16","open":61800,"high":62700,"low":60100,"close":62500,"volume":7426,"rsi_14":49.14,"sma_20":60940.0,"sma_60":64044.17,"sma_120":69506.25},{"date":"2026-09-17","open":62600,"high":65500,"low":62100,"close":65000,"volume":19975,"rsi_14":59.15,"sma_20":61020.0,"sma_60":63834.17,"sma_120":69531.25},{"date":"2026-09-18","open":66500,"high":66700,"low":64500,"close":65200,"volume":12941,"rsi_14":59.49,"sma_20":61320.0,"sma_60":63575.83,"sma_120":69605.42},{"date":"2026-09-21","open":66000,"high":69100,"low":64700,"close":68400,"volume":37364,"rsi_14":69.48,"sma_20":61815.0,"sma_60":63419.17,"sma_120":69717.92},{"date":"2026-09-22","open":73800,"high":76900,"low":72000,"close":72900,"volume":97497,"rsi_14":74.66,"sma_20":62375.0,"sma_60":63394.17,"sma_120":69890.42},{"date":"2026-09-23","open":74000,"high":78000,"low":72800,"close":76100,"volume":53852,"rsi_14":78.12,"sma_20":63105.0,"sma_60":63435.83,"sma_120":70094.58},{"date":"2026-09-28","open":76100,"high":76900,"low":71700,"close":73000,"volume":36307,"rsi_14":69.58,"sma_20":63610.0,"sma_60":63297.5,"sma_120":70237.92},{"date":"2026-09-29","open":72600,"high":79000,"low":72600,"close":78800,"volume":34646,"rsi_14":70.47,"sma_20":64515.0,"sma_60":63232.5,"sma_120":70457.92},{"date":"2026-09-30","open":78800,"high":81600,"low":77400,"close":80500,"volume":62033,"rsi_14":81.13,"sma_20":65505.0,"sma_60":63412.5,"sma_120":70691.25},{"date":"2026-10-01","open":79400,"high":86000,"low":79400,"close":83700,"volume":66987,"rsi_14":82.81,"sma_20":66755.0,"sma_60":63634.17,"sma_120":70959.58},{"date":"2026-10-02","open":84200,"high":87300,"low":83400,"close":85400,"volume":44809,"rsi_14":82.61,"sma_20":68100.0,"sma_60":63919.17,"sma_120":71236.25},{"date":"2026-10-06","open":86500,"high":87100,"low":83800,"close":85400,"volume":47111,"rsi_14":84.82,"sma_20":69465.0,"sma_60":64275.83,"sma_120":71487.08},{"date":"2026-10-07","open":83500,"high":84200,"low":80000,"close":80400,"volume":81015,"rsi_14":77.87,"sma_20":70485.0,"sma_60":64635.83,"sma_120":71712.92},{"date":"2026-10-08","open":80500,"high":82500,"low":79600,"close":81200,"volume":70788,"rsi_14":77.62,"sma_20":71305.0,"sma_60":64997.5,"sma_120":71928.75},{"date":"2026-10-12","open":81200,"high":83200,"low":77300,"close":77300,"volume":40203,"rsi_14":69.07,"sma_20":72135.0,"sma_60":65182.5,"sma_120":72077.92},{"date":"2026-10-13","open":76500,"high":81100,"low":74500,"close":80500,"volume":60387,"rsi_14":69.62,"sma_20":73120.0,"sma_60":65444.17,"sma_120":72226.25},{"date":"2026-10-14","open":79900,"high":80000,"low":72700,"close":74700,"volume":53138,"rsi_14":60.53,"sma_20":73710.0,"sma_60":65635.83,"sma_120":72314.58},{"date":"2026-10-15","open":70000,"high":70000,"low":61600,"close":61600,"volume":70461,"rsi_14":43.82,"sma_20":73690.0,"sma_60":65515.83,"sma_120":72307.92},{"date":"2026-10-16","open":64600,"high":67500,"low":62800,"close":66200,"volume":42009,"rsi_14":43.92,"sma_20":74000.0,"sma_60":65509.17,"sma_120":72302.08},{"date":"2026-10-19","open":62100,"high":68000,"low":61800,"close":67900,"volume":77531,"rsi_14":42.35,"sma_20":74335.0,"sma_60":65597.5,"sma_120":72310.42},{"date":"2026-10-20","open":65400,"high":68400,"low":61500,"close":61500,"volume":35403,"rsi_14":39.89,"sma_20":74285.0,"sma_60":65567.5,"sma_120":72205.42},{"date":"2026-10-21","open":63600,"high":65600,"low":62800,"close":64700,"volume":18602,"rsi_14":37.02,"sma_20":74270.0,"sma_60":65574.17,"sma_120":72124.58},{"date":"2026-10-22","open":63800,"high":65200,"low":59000,"close":61100,"volume":32458,"rsi_14":32.74,"sma_20":74065.0,"sma_60":65505.83,"sma_120":72017.92},{"date":"2026-10-23","open":57508,"high":60000,"low":54623,"close":60000,"volume":36242}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8968.44,"pbr":1.27,"per":6.69,"roa":6.63,"roe":8.2,"grade":"C","comment":"PER 6.69배, ROE 8.2%","revenue":275358199295.0,"analysis":"PER 6.7배입니다. ROE 8.2%입니다. 시가총액 5400.00억. 매출 2753.58억, 영업이익 720.49억.","eps_basis":"TTM","debt_ratio":0.2372122455682895,"market_cap":540000000000,"net_income":80715917905.0,"total_debt":101037232174.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.98,"total_assets":526973220141.0,"total_equity":425935987967.0,"profit_margin":29.31,"revenue_basis":"TTM","dividend_yield":0.54,"net_income_basis":"TTM","operating_income":72049028148.0,"operating_margin":26.17,"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":60000.0,"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":9065.0},{"date":"2016-10-25","close":8830.0},{"date":"2016-10-26","close":8633.0},{"date":"2016-10-27","close":9112.0},{"date":"2016-10-28","close":8971.0},{"date":"2016-10-31","close":8577.0},{"date":"2016-11-01","close":8783.0},{"date":"2016-11-02","close":8389.0},{"date":"2016-11-03","close":8436.0},{"date":"2016-11-04","close":8530.0},{"date":"2016-11-07","close":8830.0},{"date":"2016-11-08","close":8840.0},{"date":"2016-11-09","close":8285.0},{"date":"2016-11-10","close":8558.0},{"date":"2016-11-11","close":8614.0},{"date":"2016-11-14","close":8877.0},{"date":"2016-11-15","close":8802.0},{"date":"2016-11-16","close":8793.0},{"date":"2016-11-17","close":8746.0},{"date":"2016-11-18","close":8633.0},{"date":"2016-11-21","close":8483.0},{"date":"2016-11-22","close":8436.0},{"date":"2016-11-23","close":8389.0},{"date":"2016-11-24","close":8173.0},{"date":"2016-11-25","close":8943.0},{"date":"2016-11-28","close":8896.0},{"date":"2016-11-29","close":8830.0},{"date":"2016-11-30","close":8849.0},{"date":"2016-12-01","close":8765.0},{"date":"2016-12-02","close":8539.0},{"date":"2016-12-05","close":8408.0},{"date":"2016-12-06","close":8783.0},{"date":"2016-12-07","close":8755.0},{"date":"2016-12-08","close":9394.0},{"date":"2016-12-09","close":9328.0},{"date":"2016-12-12","close":9629.0},{"date":"2016-12-13","close":10239.0},{"date":"2016-12-14","close":10850.0},{"date":"2016-12-15","close":11367.0},{"date":"2016-12-16","close":10850.0},{"date":"2016-12-19","close":9629.0},{"date":"2016-12-20","close":9629.0},{"date":"2016-12-21","close":9911.0},{"date":"2016-12-22","close":9958.0},{"date":"2016-12-23","close":10521.0},{"date":"2016-12-26","close":10380.0},{"date":"2016-12-27","close":10286.0},{"date":"2016-12-28","close":10615.0},{"date":"2016-12-29","close":10709.0},{"date":"2017-01-02","close":11461.0},{"date":"2017-01-03","close":11508.0},{"date":"2017-01-04","close":10991.0},{"date":"2017-01-05","close":10991.0},{"date":"2017-01-06","close":11273.0},{"date":"2017-01-09","close":11085.0},{"date":"2017-01-10","close":10991.0},{"date":"2017-01-11","close":11273.0},{"date":"2017-01-12","close":11648.0},{"date":"2017-01-13","close":11742.0},{"date":"2017-01-16","close":11320.0},{"date":"2017-01-17","close":10897.0},{"date":"2017-01-18","close":10756.0},{"date":"2017-01-19","close":10944.0},{"date":"2017-01-20","close":10568.0},{"date":"2017-01-23","close":10662.0},{"date":"2017-01-24","close":10474.0},{"date":"2017-01-25","close":10568.0},{"date":"2017-01-26","close":10615.0},{"date":"2017-01-31","close":10615.0},{"date":"2017-02-01","close":10897.0},{"date":"2017-02-02","close":10803.0},{"date":"2017-02-03","close":10709.0},{"date":"2017-02-06","close":10709.0},{"date":"2017-02-07","close":10521.0},{"date":"2017-02-08","close":10850.0},{"date":"2017-02-09","close":10333.0},{"date":"2017-02-10","close":10427.0},{"date":"2017-02-13","close":10662.0},{"date":"2017-02-14","close":10521.0},{"date":"2017-02-15","close":10803.0},{"date":"2017-02-16","close":10662.0},{"date":"2017-02-17","close":10991.0},{"date":"2017-02-20","close":10944.0},{"date":"2017-02-21","close":10944.0},{"date":"2017-02-22","close":10991.0},{"date":"2017-02-23","close":10662.0},{"date":"2017-02-24","close":10615.0},{"date":"2017-02-27","close":10615.0},{"date":"2017-02-28","close":10803.0},{"date":"2017-03-02","close":10333.0},{"date":"2017-03-03","close":10052.0},{"date":"2017-03-06","close":10145.0},{"date":"2017-03-07","close":10145.0},{"date":"2017-03-08","close":10568.0},{"date":"2017-03-09","close":10615.0},{"date":"2017-03-10","close":11038.0},{"date":"2017-03-13","close":11132.0},{"date":"2017-03-14","close":11273.0},{"date":"2017-03-15","close":11226.0},{"date":"2017-03-16","close":11414.0},{"date":"2017-03-17","close":12212.0},{"date":"2017-03-20","close":12118.0},{"date":"2017-03-21","close":12118.0},{"date":"2017-03-22","close":12118.0},{"date":"2017-03-23","close":11977.0},{"date":"2017-03-24","close":12259.0},{"date":"2017-03-27","close":12823.0},{"date":"2017-03-28","close":12870.0},{"date":"2017-03-29","close":12776.0},{"date":"2017-03-30","close":12588.0},{"date":"2017-03-31","close":12870.0},{"date":"2017-04-03","close":13058.0},{"date":"2017-04-04","close":13058.0},{"date":"2017-04-05","close":13527.0},{"date":"2017-04-06","close":14185.0},{"date":"2017-04-07","close":13903.0},{"date":"2017-04-10","close":13433.0},{"date":"2017-04-11","close":13809.0},{"date":"2017-04-12","close":13574.0},{"date":"2017-04-13","close":13621.0},{"date":"2017-04-14","close":13198.0},{"date":"2017-04-17","close":13715.0},{"date":"2017-04-18","close":14467.0},{"date":"2017-04-19","close":14420.0},{"date":"2017-04-20","close":14185.0},{"date":"2017-04-21","close":13950.0},{"date":"2017-04-24","close":13527.0},{"date":"2017-04-25","close":14138.0},{"date":"2017-04-26","close":14044.0},{"date":"2017-04-27","close":13997.0},{"date":"2017-04-28","close":14279.0},{"date":"2017-05-02","close":14091.0},{"date":"2017-05-04","close":14748.0},{"date":"2017-05-08","close":14795.0},{"date":"2017-05-10","close":14748.0},{"date":"2017-05-11","close":14655.0},{"date":"2017-05-12","close":14561.0},{"date":"2017-05-15","close":14889.0},{"date":"2017-05-16","close":14936.0},{"date":"2017-05-17","close":14748.0},{"date":"2017-05-18","close":14795.0},{"date":"2017-05-19","close":15547.0},{"date":"2017-05-22","close":15500.0},{"date":"2017-05-23","close":15547.0},{"date":"2017-05-24","close":15453.0},{"date":"2017-05-25","close":15312.0},{"date":"2017-05-26","close":15171.0},{"date":"2017-05-29","close":15406.0},{"date":"2017-05-30","close":15641.0},{"date":"2017-05-31","close":15500.0},{"date":"2017-06-01","close":15077.0},{"date":"2017-06-02","close":15030.0},{"date":"2017-06-05","close":15735.0},{"date":"2017-06-07","close":15829.0},{"date":"2017-06-08","close":15829.0},{"date":"2017-06-09","close":15735.0},{"date":"2017-06-12","close":15312.0},{"date":"2017-06-13","close":14748.0},{"date":"2017-06-14","close":14608.0},{"date":"2017-06-15","close":14842.0},{"date":"2017-06-16","close":14702.0},{"date":"2017-06-19","close":14702.0},{"date":"2017-06-20","close":14936.0},{"date":"2017-06-21","close":14514.0},{"date":"2017-06-22","close":14702.0},{"date":"2017-06-23","close":14842.0},{"date":"2017-06-26","close":15312.0},{"date":"2017-06-27","close":15641.0},{"date":"2017-06-28","close":15688.0},{"date":"2017-06-29","close":15641.0},{"date":"2017-06-30","close":15265.0},{"date":"2017-07-03","close":14842.0},{"date":"2017-07-04","close":14373.0},{"date":"2017-07-05","close":14889.0},{"date":"2017-07-06","close":14842.0},{"date":"2017-07-07","close":14702.0},{"date":"2017-07-10","close":14889.0},{"date":"2017-07-11","close":14936.0},{"date":"2017-07-12","close":15265.0},{"date":"2017-07-13","close":15547.0},{"date":"2017-07-14","close":15876.0},{"date":"2017-07-17","close":15876.0},{"date":"2017-07-18","close":16158.0},{"date":"2017-07-19","close":16205.0},{"date":"2017-07-20","close":16205.0},{"date":"2017-07-21","close":16252.0},{"date":"2017-07-24","close":16815.0},{"date":"2017-07-25","close":15688.0},{"date":"2017-07-26","close":15406.0},{"date":"2017-07-27","close":15265.0},{"date":"2017-07-28","close":14702.0},{"date":"2017-07-31","close":14702.0},{"date":"2017-08-01","close":14842.0},{"date":"2017-08-02","close":14795.0},{"date":"2017-08-03","close":14279.0},{"date":"2017-08-04","close":14091.0},{"date":"2017-08-07","close":14091.0},{"date":"2017-08-08","close":14185.0},{"date":"2017-08-09","close":13903.0},{"date":"2017-08-10","close":13903.0},{"date":"2017-08-11","close":13997.0},{"date":"2017-08-14","close":14091.0},{"date":"2017-08-16","close":14561.0},{"date":"2017-08-17","close":14889.0},{"date":"2017-08-18","close":14983.0},{"date":"2017-08-21","close":14795.0},{"date":"2017-08-22","close":14889.0},{"date":"2017-08-23","close":15030.0},{"date":"2017-08-24","close":15124.0},{"date":"2017-08-25","close":15923.0},{"date":"2017-08-28","close":15923.0},{"date":"2017-08-29","close":16017.0},{"date":"2017-08-30","close":15782.0},{"date":"2017-08-31","close":15688.0},{"date":"2017-09-01","close":15547.0},{"date":"2017-09-04","close":15124.0},{"date":"2017-09-05","close":15265.0},{"date":"2017-09-06","close":15453.0},{"date":"2017-09-07","close":15312.0},{"date":"2017-09-08","close":15500.0},{"date":"2017-09-11","close":15594.0},{"date":"2017-09-12","close":17003.0},{"date":"2017-09-13","close":16674.0},{"date":"2017-09-14","close":17332.0},{"date":"2017-09-15","close":17332.0},{"date":"2017-09-18","close":17379.0},{"date":"2017-09-19","close":17097.0},{"date":"2017-09-20","close":16627.0},{"date":"2017-09-21","close":16486.0},{"date":"2017-09-22","close":16111.0},{"date":"2017-09-25","close":16298.0},{"date":"2017-09-26","close":16298.0},{"date":"2017-09-27","close":16392.0},{"date":"2017-09-28","close":16768.0},{"date":"2017-09-29","close":17050.0},{"date":"2017-10-10","close":17802.0},{"date":"2017-10-11","close":17848.0},{"date":"2017-10-12","close":17755.0},{"date":"2017-10-13","close":16956.0},{"date":"2017-10-16","close":16345.0},{"date":"2017-10-17","close":16439.0},{"date":"2017-10-18","close":16205.0},{"date":"2017-10-19","close":16158.0},{"date":"2017-10-20","close":16064.0},{"date":"2017-10-23","close":16017.0},{"date":"2017-10-24","close":16533.0},{"date":"2017-10-25","close":16392.0},{"date":"2017-10-26","close":16345.0},{"date":"2017-10-27","close":16298.0},{"date":"2017-10-30","close":16627.0},{"date":"2017-10-31","close":16768.0},{"date":"2017-11-01","close":16768.0},{"date":"2017-11-02","close":16909.0},{"date":"2017-11-03","close":16909.0},{"date":"2017-11-06","close":16815.0},{"date":"2017-11-07","close":16721.0},{"date":"2017-11-08","close":16674.0},{"date":"2017-11-09","close":16721.0},{"date":"2017-11-10","close":16815.0},{"date":"2017-11-13","close":17332.0},{"date":"2017-11-14","close":17755.0},{"date":"2017-11-15","close":17520.0},{"date":"2017-11-16","close":18036.0},{"date":"2017-11-17","close":18036.0},{"date":"2017-11-20","close":17848.0},{"date":"2017-11-21","close":17848.0},{"date":"2017-11-22","close":18600.0},{"date":"2017-11-23","close":18553.0},{"date":"2017-11-24","close":18929.0},{"date":"2017-11-27","close":18318.0},{"date":"2017-11-28","close":18318.0},{"date":"2017-11-29","close":18459.0},{"date":"2017-11-30","close":18177.0},{"date":"2017-12-01","close":18036.0},{"date":"2017-12-04","close":17708.0},{"date":"2017-12-05","close":17379.0},{"date":"2017-12-06","close":17050.0},{"date":"2017-12-07","close":16674.0},{"date":"2017-12-08","close":16909.0},{"date":"2017-12-11","close":17050.0},{"date":"2017-12-12","close":17614.0},{"date":"2017-12-13","close":17942.0},{"date":"2017-12-14","close":17755.0},{"date":"2017-12-15","close":18459.0},{"date":"2017-12-18","close":18365.0},{"date":"2017-12-19","close":17989.0},{"date":"2017-12-20","close":18083.0},{"date":"2017-12-21","close":18083.0},{"date":"2017-12-22","close":18130.0},{"date":"2017-12-26","close":18318.0},{"date":"2017-12-27","close":19258.0},{"date":"2017-12-28","close":19070.0},{"date":"2018-01-02","close":16902.1543},{"date":"2018-01-03","close":16861.5254},{"date":"2018-01-04","close":16536.4844},{"date":"2018-01-05","close":16780.2656},{"date":"2018-01-08","close":16536.4844},{"date":"2018-01-09","close":17796.0176},{"date":"2018-01-10","close":17592.8672},{"date":"2018-01-11","close":18446.1016},{"date":"2018-01-12","close":18405.4727},{"date":"2018-01-15","close":18121.0605},{"date":"2018-01-16","close":18405.4727},{"date":"2018-01-17","close":18161.6914},{"date":"2018-01-18","close":18121.0605},{"date":"2018-01-19","close":17917.9102},{"date":"2018-01-22","close":16820.8906},{"date":"2018-01-23","close":16942.7871},{"date":"2018-01-24","close":16780.2656},{"date":"2018-01-25","close":16820.8906},{"date":"2018-01-26","close":16861.5254},{"date":"2018-01-29","close":16861.5254},{"date":"2018-01-30","close":16780.2656},{"date":"2018-01-31","close":16536.4844},{"date":"2018-02-01","close":16495.8516},{"date":"2018-02-02","close":16577.1113},{"date":"2018-02-05","close":16130.1836},{"date":"2018-02-06","close":16414.5957},{"date":"2018-02-07","close":16861.5254},{"date":"2018-02-08","close":16820.8906},{"date":"2018-02-09","close":16252.0693},{"date":"2018-02-12","close":15845.7705},{"date":"2018-02-13","close":15723.8799},{"date":"2018-02-14","close":15845.7705},{"date":"2018-02-19","close":15683.252},{"date":"2018-02-20","close":15642.6182},{"date":"2018-02-21","close":15683.252},{"date":"2018-02-22","close":15358.209},{"date":"2018-02-23","close":15236.3174},{"date":"2018-02-26","close":15317.5781},{"date":"2018-02-27","close":15195.6875},{"date":"2018-02-28","close":14870.6465},{"date":"2018-03-02","close":14667.4951},{"date":"2018-03-05","close":14179.9346},{"date":"2018-03-06","close":14301.8252},{"date":"2018-03-07","close":14301.8252},{"date":"2018-03-08","close":14179.9346},{"date":"2018-03-09","close":14139.3018},{"date":"2018-03-12","close":14301.8252},{"date":"2018-03-13","close":14992.5371},{"date":"2018-03-14","close":15073.7988},{"date":"2018-03-15","close":15236.3174},{"date":"2018-03-16","close":15561.3594},{"date":"2018-03-19","close":15439.4688},{"date":"2018-03-20","close":15561.3594},{"date":"2018-03-21","close":15642.6182},{"date":"2018-03-22","close":16130.1836},{"date":"2018-03-23","close":15439.4688},{"date":"2018-03-26","close":15520.7285},{"date":"2018-03-27","close":15561.3594},{"date":"2018-03-28","close":15601.9902},{"date":"2018-03-29","close":15520.7285},{"date":"2018-03-30","close":15398.8398},{"date":"2018-04-02","close":15195.6875},{"date":"2018-04-03","close":15195.6875},{"date":"2018-04-04","close":15236.3174},{"date":"2018-04-05","close":15114.4268},{"date":"2018-04-06","close":14789.3867},{"date":"2018-04-09","close":14830.0166},{"date":"2018-04-10","close":14870.6465},{"date":"2018-04-11","close":15683.252},{"date":"2018-04-12","close":16089.5537},{"date":"2018-04-13","close":16089.5537},{"date":"2018-04-16","close":16048.9209},{"date":"2018-04-17","close":15805.1426},{"date":"2018-04-18","close":15805.1426},{"date":"2018-04-19","close":16048.9209},{"date":"2018-04-20","close":15805.1426},{"date":"2018-04-23","close":15601.9902},{"date":"2018-04-24","close":15276.9473},{"date":"2018-04-25","close":15073.7988},{"date":"2018-04-26","close":15155.0576},{"date":"2018-04-27","close":15480.0977},{"date":"2018-04-30","close":15480.0977},{"date":"2018-05-02","close":15439.4688},{"date":"2018-05-03","close":15439.4688},{"date":"2018-05-04","close":15480.0977},{"date":"2018-05-08","close":15561.3594},{"date":"2018-05-09","close":15317.5781},{"date":"2018-05-10","close":15439.4688},{"date":"2018-05-11","close":15723.8799},{"date":"2018-05-14","close":15764.5088},{"date":"2018-05-15","close":15439.4688},{"date":"2018-05-16","close":15155.0576},{"date":"2018-05-17","close":15073.7988},{"date":"2018-05-18","close":15195.6875},{"date":"2018-05-21","close":15439.4688},{"date":"2018-05-23","close":15683.252},{"date":"2018-05-24","close":15764.5088},{"date":"2018-05-25","close":15642.6182},{"date":"2018-05-28","close":15683.252},{"date":"2018-05-29","close":15845.7705},{"date":"2018-05-30","close":15764.5088},{"date":"2018-05-31","close":17186.5684},{"date":"2018-06-01","close":17470.9785},{"date":"2018-06-04","close":17470.9785},{"date":"2018-06-05","close":17633.5},{"date":"2018-06-07","close":17470.9785},{"date":"2018-06-08","close":17227.1934},{"date":"2018-06-11","close":17105.3066},{"date":"2018-06-12","close":17430.3496},{"date":"2018-06-14","close":17552.2383},{"date":"2018-06-15","close":17267.8281},{"date":"2018-06-18","close":16252.0693},{"date":"2018-06-19","close":15683.252},{"date":"2018-06-20","close":15845.7705},{"date":"2018-06-21","close":15276.9473},{"date":"2018-06-22","close":15236.3174},{"date":"2018-06-25","close":14870.6465},{"date":"2018-06-26","close":14586.2354},{"date":"2018-06-27","close":14383.085},{"date":"2018-06-28","close":14098.6738},{"date":"2018-06-29","close":14179.9346},{"date":"2018-07-02","close":13692.3721},{"date":"2018-07-03","close":14261.1934},{"date":"2018-07-04","close":14220.5635},{"date":"2018-07-05","close":14301.8252},{"date":"2018-07-06","close":14139.3018},{"date":"2018-07-09","close":14667.4951},{"date":"2018-07-10","close":14708.125},{"date":"2018-07-11","close":14545.6035},{"date":"2018-07-12","close":14423.7119},{"date":"2018-07-13","close":15114.4268},{"date":"2018-07-16","close":15033.167},{"date":"2018-07-17","close":14586.2354},{"date":"2018-07-18","close":14261.1934},{"date":"2018-07-19","close":14220.5635},{"date":"2018-07-20","close":14301.8252},{"date":"2018-07-23","close":14301.8252},{"date":"2018-07-24","close":14301.8252},{"date":"2018-07-25","close":14423.7119},{"date":"2018-07-26","close":14830.0166},{"date":"2018-07-27","close":14789.3867},{"date":"2018-07-30","close":14667.4951},{"date":"2018-07-31","close":14464.3438},{"date":"2018-08-01","close":14464.3438},{"date":"2018-08-02","close":14464.3438},{"date":"2018-08-03","close":14301.8252},{"date":"2018-08-06","close":14301.8252},{"date":"2018-08-07","close":14423.7119},{"date":"2018-08-08","close":14342.4541},{"date":"2018-08-09","close":14464.3438},{"date":"2018-08-10","close":14464.3438},{"date":"2018-08-13","close":13286.0693},{"date":"2018-08-14","close":13651.7412},{"date":"2018-08-16","close":13245.4395},{"date":"2018-08-17","close":12920.3984},{"date":"2018-08-20","close":12717.2461},{"date":"2018-08-21","close":12920.3984},{"date":"2018-08-22","close":12798.5059},{"date":"2018-08-23","close":12798.5059},{"date":"2018-08-24","close":12757.877},{"date":"2018-08-27","close":12432.8379},{"date":"2018-08-28","close":12717.2461},{"date":"2018-08-29","close":12676.6162},{"date":"2018-08-30","close":12473.4648},{"date":"2018-08-31","close":12676.6162},{"date":"2018-09-03","close":12676.6162},{"date":"2018-09-04","close":12473.4648},{"date":"2018-09-05","close":12554.7266},{"date":"2018-09-06","close":12229.6855},{"date":"2018-09-07","close":11864.0127},{"date":"2018-09-10","close":11823.3838},{"date":"2018-09-11","close":11945.2734},{"date":"2018-09-12","close":11945.2734},{"date":"2018-09-13","close":12026.5342},{"date":"2018-09-14","close":12270.3154},{"date":"2018-09-17","close":11864.0127},{"date":"2018-09-18","close":11864.0127},{"date":"2018-09-19","close":11782.7529},{"date":"2018-09-20","close":11782.7529},{"date":"2018-09-21","close":11823.3838},{"date":"2018-09-27","close":11742.1221},{"date":"2018-09-28","close":11660.8633},{"date":"2018-10-01","close":11823.3838},{"date":"2018-10-02","close":11538.9717},{"date":"2018-10-04","close":11254.5605},{"date":"2018-10-05","close":10970.1494},{"date":"2018-10-08","close":10888.8877},{"date":"2018-10-10","close":10685.7373},{"date":"2018-10-11","close":10279.4336},{"date":"2018-10-12","close":10035.6543},{"date":"2018-10-15","close":9873.1338},{"date":"2018-10-16","close":10035.6543},{"date":"2018-10-17","close":10035.6543},{"date":"2018-10-18","close":10076.2852},{"date":"2018-10-19","close":9995.0254},{"date":"2018-10-22","close":9873.1338},{"date":"2018-10-23","close":9548.0928},{"date":"2018-10-24","close":9101.1602},{"date":"2018-10-25","close":8816.75},{"date":"2018-10-26","close":9019.8994},{"date":"2018-10-29","close":8572.9697},{"date":"2018-10-30","close":8898.0088},{"date":"2018-10-31","close":8898.0088},{"date":"2018-11-01","close":9019.8994},{"date":"2018-11-02","close":9426.2021},{"date":"2018-11-05","close":9304.3115},{"date":"2018-11-06","close":9466.833},{"date":"2018-11-07","close":9873.1338},{"date":"2018-11-08","close":10441.957},{"date":"2018-11-09","close":10563.8486},{"date":"2018-11-12","close":10441.957},{"date":"2018-11-13","close":10360.6982},{"date":"2018-11-14","close":10970.1494},{"date":"2018-11-15","close":10766.999},{"date":"2018-11-16","close":11173.2998},{"date":"2018-11-19","close":11335.8213},{"date":"2018-11-20","close":11173.2998},{"date":"2018-11-21","close":11376.4502},{"date":"2018-11-22","close":11254.5605},{"date":"2018-11-23","close":11051.4102},{"date":"2018-11-26","close":11295.1895},{"date":"2018-11-27","close":11254.5605},{"date":"2018-11-28","close":11173.2998},{"date":"2018-11-29","close":10929.5176},{"date":"2018-11-30","close":10807.6279},{"date":"2018-12-03","close":10563.8486},{"date":"2018-12-04","close":10482.5859},{"date":"2018-12-05","close":10116.915},{"date":"2018-12-06","close":9913.7646},{"date":"2018-12-07","close":9995.0254},{"date":"2018-12-10","close":9669.9834},{"date":"2018-12-11","close":9629.3525},{"date":"2018-12-12","close":9832.5039},{"date":"2018-12-13","close":10035.6543},{"date":"2018-12-14","close":9913.7646},{"date":"2018-12-17","close":9669.9834},{"date":"2018-12-18","close":10766.999},{"date":"2018-12-19","close":10685.7373},{"date":"2018-12-20","close":10563.8486},{"date":"2018-12-21","close":10523.2178},{"date":"2018-12-24","close":10645.1074},{"date":"2018-12-26","close":10482.5859},{"date":"2018-12-27","close":10732.1719},{"date":"2018-12-28","close":10648.9766},{"date":"2019-01-02","close":10690.5742},{"date":"2019-01-03","close":10607.3809},{"date":"2019-01-04","close":10856.9648},{"date":"2019-01-07","close":11106.5518},{"date":"2019-01-08","close":11148.1484},{"date":"2019-01-09","close":11314.5381},{"date":"2019-01-10","close":11189.7461},{"date":"2019-01-11","close":11314.5381},{"date":"2019-01-14","close":11189.7461},{"date":"2019-01-15","close":11189.7461},{"date":"2019-01-16","close":11148.1484},{"date":"2019-01-17","close":11148.1484},{"date":"2019-01-18","close":11148.1484},{"date":"2019-01-21","close":11231.3438},{"date":"2019-01-22","close":12104.8916},{"date":"2019-01-23","close":12229.6865},{"date":"2019-01-24","close":12396.0752},{"date":"2019-01-25","close":12520.8672},{"date":"2019-01-28","close":12687.2578},{"date":"2019-01-29","close":12562.4658},{"date":"2019-01-30","close":12978.4414},{"date":"2019-01-31","close":13477.6123},{"date":"2019-02-01","close":13851.9893},{"date":"2019-02-07","close":13727.1963},{"date":"2019-02-08","close":13810.3916},{"date":"2019-02-11","close":13935.1846},{"date":"2019-02-12","close":14891.9287},{"date":"2019-02-13","close":15266.3057},{"date":"2019-02-14","close":15640.6846},{"date":"2019-02-15","close":15765.4785},{"date":"2019-02-18","close":15765.4785},{"date":"2019-02-19","close":15765.4785},{"date":"2019-02-20","close":15807.0762},{"date":"2019-02-21","close":15682.2832},{"date":"2019-02-22","close":15807.0762},{"date":"2019-02-25","close":15807.0762},{"date":"2019-02-26","close":15682.2832},{"date":"2019-02-27","close":15474.2949},{"date":"2019-02-28","close":15432.6973},{"date":"2019-03-04","close":15266.3057},{"date":"2019-03-05","close":14850.332},{"date":"2019-03-06","close":15141.5146},{"date":"2019-03-07","close":15016.7217},{"date":"2019-03-08","close":14933.5273},{"date":"2019-03-11","close":14850.332},{"date":"2019-03-12","close":14975.123},{"date":"2019-03-13","close":14891.9287},{"date":"2019-03-14","close":14975.123},{"date":"2019-03-15","close":14933.5273},{"date":"2019-03-18","close":14808.7334},{"date":"2019-03-19","close":14850.332},{"date":"2019-03-20","close":14891.9287},{"date":"2019-03-21","close":15432.6973},{"date":"2019-03-22","close":15515.8926},{"date":"2019-03-25","close":15391.0996},{"date":"2019-03-26","close":15391.0996},{"date":"2019-03-27","close":15183.1123},{"date":"2019-03-28","close":15266.3057},{"date":"2019-03-29","close":16639.0254},{"date":"2019-04-01","close":17138.1973},{"date":"2019-04-02","close":17138.1973},{"date":"2019-04-03","close":16763.8164},{"date":"2019-04-04","close":16971.8066},{"date":"2019-04-05","close":17886.9551},{"date":"2019-04-08","close":17637.3633},{"date":"2019-04-09","close":16930.2109},{"date":"2019-04-10","close":17138.1973},{"date":"2019-04-11","close":17387.7812},{"date":"2019-04-12","close":17554.1719},{"date":"2019-04-15","close":17387.7812},{"date":"2019-04-16","close":17554.1719},{"date":"2019-04-17","close":17678.9668},{"date":"2019-04-18","close":17304.5898},{"date":"2019-04-19","close":17138.1973},{"date":"2019-04-22","close":16555.832},{"date":"2019-04-23","close":16347.8447},{"date":"2019-04-24","close":16472.6367},{"date":"2019-04-25","close":16597.4297},{"date":"2019-04-26","close":16389.4414},{"date":"2019-04-29","close":16514.2344},{"date":"2019-04-30","close":16847.0176},{"date":"2019-05-02","close":17304.5898},{"date":"2019-05-03","close":17470.9785},{"date":"2019-05-07","close":17262.9902},{"date":"2019-05-08","close":17138.1973},{"date":"2019-05-09","close":16930.2109},{"date":"2019-05-10","close":17179.7949},{"date":"2019-05-13","close":17346.1855},{"date":"2019-05-14","close":18053.3438},{"date":"2019-05-15","close":17886.9551},{"date":"2019-05-16","close":17346.1855},{"date":"2019-05-17","close":19467.6621},{"date":"2019-05-20","close":20174.8203},{"date":"2019-05-21","close":19842.041},{"date":"2019-05-22","close":19426.0645},{"date":"2019-05-23","close":18677.3066},{"date":"2019-05-24","close":17262.9902},{"date":"2019-05-27","close":16847.0176},{"date":"2019-05-28","close":17179.7949},{"date":"2019-05-29","close":16847.0176},{"date":"2019-05-30","close":16888.6094},{"date":"2019-05-31","close":16930.2109},{"date":"2019-06-03","close":16680.625},{"date":"2019-06-04","close":16763.8164},{"date":"2019-06-05","close":17554.1719},{"date":"2019-06-07","close":17928.5527},{"date":"2019-06-10","close":17970.1465},{"date":"2019-06-11","close":18136.5391},{"date":"2019-06-12","close":18136.5391},{"date":"2019-06-13","close":17886.9551},{"date":"2019-06-14","close":17470.9785},{"date":"2019-06-17","close":17512.5762},{"date":"2019-06-18","close":17637.3633},{"date":"2019-06-19","close":17554.1719},{"date":"2019-06-20","close":17637.3633},{"date":"2019-06-21","close":18011.7461},{"date":"2019-06-24","close":17678.9668},{"date":"2019-06-25","close":17512.5762},{"date":"2019-06-26","close":17595.7715},{"date":"2019-06-27","close":17845.3574},{"date":"2019-06-28","close":17678.9668},{"date":"2019-07-01","close":17595.7715},{"date":"2019-07-02","close":17720.5645},{"date":"2019-07-03","close":17970.1465},{"date":"2019-07-04","close":17845.3574},{"date":"2019-07-05","close":18034.1387},{"date":"2019-07-08","close":16742.8066},{"date":"2019-07-09","close":16297.5195},{"date":"2019-07-10","close":16431.1035},{"date":"2019-07-11","close":16920.918},{"date":"2019-07-12","close":17009.9805},{"date":"2019-07-15","close":16475.6328},{"date":"2019-07-16","close":16965.4473},{"date":"2019-07-17","close":17143.5625},{"date":"2019-07-18","close":17232.625},{"date":"2019-07-19","close":17455.2656},{"date":"2019-07-22","close":17232.625},{"date":"2019-07-23","close":17277.1504},{"date":"2019-07-24","close":17277.1504},{"date":"2019-07-25","close":17099.0352},{"date":"2019-07-26","close":16965.4473},{"date":"2019-07-29","close":16252.9873},{"date":"2019-07-30","close":16520.1621},{"date":"2019-07-31","close":16609.2207},{"date":"2019-08-01","close":16297.5195},{"date":"2019-08-02","close":16119.4053},{"date":"2019-08-05","close":15317.8867},{"date":"2019-08-06","close":14694.4834},{"date":"2019-08-07","close":14961.6572},{"date":"2019-08-08","close":15585.0586},{"date":"2019-08-09","close":15852.2314},{"date":"2019-08-12","close":15985.8164},{"date":"2019-08-13","close":16119.4053},{"date":"2019-08-14","close":16609.2207},{"date":"2019-08-16","close":16208.4609},{"date":"2019-08-19","close":16119.4053},{"date":"2019-08-20","close":16831.8652},{"date":"2019-08-21","close":16742.8066},{"date":"2019-08-22","close":16297.5195},{"date":"2019-08-23","close":16163.9316},{"date":"2019-08-26","close":15184.3027},{"date":"2019-08-27","close":15362.417},{"date":"2019-08-28","close":15585.0586},{"date":"2019-08-29","close":15317.8867},{"date":"2019-08-30","close":15763.1738},{"date":"2019-09-02","close":15807.7012},{"date":"2019-09-03","close":15763.1738},{"date":"2019-09-04","close":16030.3447},{"date":"2019-09-05","close":16030.3447},{"date":"2019-09-06","close":16163.9316},{"date":"2019-09-09","close":16030.3447},{"date":"2019-09-10","close":16074.877},{"date":"2019-09-11","close":15896.7617},{"date":"2019-09-16","close":15451.4727},{"date":"2019-09-17","close":15273.3584},{"date":"2019-09-18","close":15451.4727},{"date":"2019-09-19","close":15718.6445},{"date":"2019-09-20","close":15941.2881},{"date":"2019-09-23","close":15718.6445},{"date":"2019-09-24","close":15718.6445},{"date":"2019-09-25","close":15451.4727},{"date":"2019-09-26","close":15629.5859},{"date":"2019-09-27","close":15585.0586},{"date":"2019-09-30","close":15228.8281},{"date":"2019-10-01","close":15451.4727},{"date":"2019-10-02","close":15184.3027},{"date":"2019-10-04","close":15451.4727},{"date":"2019-10-07","close":15362.417},{"date":"2019-10-08","close":15451.4727},{"date":"2019-10-10","close":15273.3584},{"date":"2019-10-11","close":15362.417},{"date":"2019-10-14","close":15496.001},{"date":"2019-10-15","close":15629.5859},{"date":"2019-10-16","close":15763.1738},{"date":"2019-10-17","close":15496.001},{"date":"2019-10-18","close":15718.6445},{"date":"2019-10-21","close":16520.1621},{"date":"2019-10-22","close":16475.6328},{"date":"2019-10-23","close":15941.2881},{"date":"2019-10-24","close":15629.5859},{"date":"2019-10-25","close":16342.0459},{"date":"2019-10-28","close":16163.9316},{"date":"2019-10-29","close":16163.9316},{"date":"2019-10-30","close":15807.7012},{"date":"2019-10-31","close":15941.2881},{"date":"2019-11-01","close":15852.2314},{"date":"2019-11-04","close":16030.3447},{"date":"2019-11-05","close":15763.1738},{"date":"2019-11-06","close":15451.4727},{"date":"2019-11-07","close":14739.0137},{"date":"2019-11-08","close":14293.7266},{"date":"2019-11-11","close":14249.1963},{"date":"2019-11-12","close":14338.2529},{"date":"2019-11-13","close":14115.6104},{"date":"2019-11-14","close":13803.9092},{"date":"2019-11-15","close":13982.0244},{"date":"2019-11-18","close":14026.5527},{"date":"2019-11-19","close":13625.7949},{"date":"2019-11-20","close":13180.5078},{"date":"2019-11-21","close":12824.2764},{"date":"2019-11-22","close":13002.3916},{"date":"2019-11-25","close":13269.5645},{"date":"2019-11-26","close":13269.5645},{"date":"2019-11-27","close":13225.0361},{"date":"2019-11-28","close":13225.0361},{"date":"2019-11-29","close":12868.8066},{"date":"2019-12-02","close":12824.2764},{"date":"2019-12-03","close":12868.8066},{"date":"2019-12-04","close":12557.1045},{"date":"2019-12-05","close":12557.1045},{"date":"2019-12-06","close":13091.4492},{"date":"2019-12-09","close":13002.3916},{"date":"2019-12-10","close":12913.334},{"date":"2019-12-11","close":13002.3916},{"date":"2019-12-12","close":13447.6787},{"date":"2019-12-13","close":13625.7949},{"date":"2019-12-16","close":13803.9092},{"date":"2019-12-17","close":14160.1387},{"date":"2019-12-18","close":14160.1387},{"date":"2019-12-19","close":13892.9668},{"date":"2019-12-20","close":13982.0244},{"date":"2019-12-23","close":13848.4375},{"date":"2019-12-24","close":13803.9092},{"date":"2019-12-26","close":14249.1963},{"date":"2019-12-27","close":14751.5732},{"date":"2019-12-30","close":14705.9004},{"date":"2020-01-02","close":15253.9463},{"date":"2020-01-03","close":15253.9463},{"date":"2020-01-06","close":14979.9248},{"date":"2020-01-07","close":14888.583},{"date":"2020-01-08","close":14112.1846},{"date":"2020-01-09","close":14797.2412},{"date":"2020-01-10","close":14751.5732},{"date":"2020-01-13","close":14705.9004},{"date":"2020-01-14","close":14888.583},{"date":"2020-01-15","close":14979.9248},{"date":"2020-01-16","close":15025.5947},{"date":"2020-01-17","close":15619.3105},{"date":"2020-01-20","close":15893.334},{"date":"2020-01-21","close":15801.9912},{"date":"2020-01-22","close":15801.9912},{"date":"2020-01-23","close":16715.4043},{"date":"2020-01-28","close":16304.3711},{"date":"2020-01-29","close":16030.3438},{"date":"2020-01-30","close":15527.9707},{"date":"2020-01-31","close":15071.2646},{"date":"2020-02-03","close":14979.9248},{"date":"2020-02-04","close":16121.6865},{"date":"2020-02-05","close":15893.334},{"date":"2020-02-06","close":15893.334},{"date":"2020-02-07","close":16121.6865},{"date":"2020-02-10","close":15939.0068},{"date":"2020-02-11","close":15893.334},{"date":"2020-02-12","close":16167.3574},{"date":"2020-02-13","close":16441.3789},{"date":"2020-02-14","close":17126.4355},{"date":"2020-02-17","close":17720.1543},{"date":"2020-02-18","close":17126.4355},{"date":"2020-02-19","close":17126.4355},{"date":"2020-02-20","close":16624.0625},{"date":"2020-02-21","close":16030.3438},{"date":"2020-02-24","close":15253.9463},{"date":"2020-02-25","close":15801.9912},{"date":"2020-02-26","close":15847.6641},{"date":"2020-02-27","close":14888.583},{"date":"2020-02-28","close":13838.1611},{"date":"2020-03-02","close":14705.9004},{"date":"2020-03-03","close":14614.5596},{"date":"2020-03-04","close":15025.5947},{"date":"2020-03-05","close":15025.5947},{"date":"2020-03-06","close":14386.208},{"date":"2020-03-09","close":14386.208},{"date":"2020-03-10","close":13609.8096},{"date":"2020-03-11","close":12970.4229},{"date":"2020-03-12","close":12970.4229},{"date":"2020-03-13","close":11052.2607},{"date":"2020-03-16","close":10686.8975},{"date":"2020-03-17","close":11143.6016},{"date":"2020-03-18","close":10458.5449},{"date":"2020-03-19","close":9134.0986},{"date":"2020-03-20","close":10367.2051},{"date":"2020-03-23","close":10001.8398},{"date":"2020-03-24","close":10869.5791},{"date":"2020-03-25","close":11508.9658},{"date":"2020-03-26","close":11828.6602},{"date":"2020-03-27","close":11828.6602},{"date":"2020-03-30","close":12057.0117},{"date":"2020-03-31","close":12194.0234},{"date":"2020-04-01","close":12057.0117},{"date":"2020-04-02","close":12148.3535},{"date":"2020-04-03","close":11965.6709},{"date":"2020-04-06","close":12742.0703},{"date":"2020-04-07","close":13016.0928},{"date":"2020-04-08","close":12970.4229},{"date":"2020-04-09","close":12970.4229},{"date":"2020-04-10","close":12787.7393},{"date":"2020-04-13","close":12331.0342},{"date":"2020-04-14","close":12559.3887},{"date":"2020-04-16","close":12696.3984},{"date":"2020-04-17","close":12970.4229},{"date":"2020-04-20","close":13016.0928},{"date":"2020-04-21","close":12742.0703},{"date":"2020-04-22","close":12696.3984},{"date":"2020-04-23","close":12742.0703},{"date":"2020-04-24","close":12468.0479},{"date":"2020-04-27","close":12696.3984},{"date":"2020-04-28","close":12879.0811},{"date":"2020-04-29","close":13016.0928},{"date":"2020-05-04","close":12742.0703},{"date":"2020-05-06","close":13244.4443},{"date":"2020-05-07","close":13883.833},{"date":"2020-05-08","close":14294.8672},{"date":"2020-05-11","close":14249.1963},{"date":"2020-05-12","close":13792.4902},{"date":"2020-05-13","close":13929.5029},{"date":"2020-05-14","close":13290.1162},{"date":"2020-05-15","close":12148.3535},{"date":"2020-05-18","close":12148.3535},{"date":"2020-05-19","close":12650.7285},{"date":"2020-05-20","close":12742.0703},{"date":"2020-05-21","close":13335.7861},{"date":"2020-05-22","close":13061.7627},{"date":"2020-05-25","close":13198.7754},{"date":"2020-05-26","close":13381.457},{"date":"2020-05-27","close":13153.1035},{"date":"2020-05-28","close":12833.4111},{"date":"2020-05-29","close":12650.7285},{"date":"2020-06-01","close":12970.4229},{"date":"2020-06-02","close":12970.4229},{"date":"2020-06-03","close":12924.752},{"date":"2020-06-04","close":12970.4229},{"date":"2020-06-05","close":12970.4229},{"date":"2020-06-08","close":13061.7627},{"date":"2020-06-09","close":13061.7627},{"date":"2020-06-10","close":12970.4229},{"date":"2020-06-11","close":16852.4141},{"date":"2020-06-12","close":21876.1719},{"date":"2020-06-15","close":19181.6113},{"date":"2020-06-16","close":20186.3613},{"date":"2020-06-17","close":18816.2461},{"date":"2020-06-18","close":18998.9277},{"date":"2020-06-19","close":19683.9863},{"date":"2020-06-22","close":20597.3965},{"date":"2020-06-23","close":20232.0312},{"date":"2020-06-24","close":20643.0664},{"date":"2020-06-25","close":19455.6328},{"date":"2020-06-26","close":18998.9277},{"date":"2020-06-29","close":18587.8926},{"date":"2020-06-30","close":18450.8848},{"date":"2020-07-01","close":18770.5742},{"date":"2020-07-02","close":19090.2695},{"date":"2020-07-03","close":21282.4551},{"date":"2020-07-06","close":21784.8281},{"date":"2020-07-07","close":21008.4297},{"date":"2020-07-08","close":20551.7285},{"date":"2020-07-09","close":20323.373},{"date":"2020-07-10","close":19455.6328},{"date":"2020-07-13","close":20140.6914},{"date":"2020-07-14","close":19364.2949},{"date":"2020-07-15","close":20186.3613},{"date":"2020-07-16","close":19683.9863},{"date":"2020-07-17","close":19592.6465},{"date":"2020-07-20","close":18907.5879},{"date":"2020-07-21","close":19181.6113},{"date":"2020-07-22","close":19958.0098},{"date":"2020-07-23","close":20597.3965},{"date":"2020-07-24","close":19775.3281},{"date":"2020-07-27","close":19775.3281},{"date":"2020-07-28","close":20186.3613},{"date":"2020-07-29","close":21693.4902},{"date":"2020-07-30","close":21282.4551},{"date":"2020-07-31","close":26397.5508},{"date":"2020-08-03","close":26854.2539},{"date":"2020-08-04","close":27402.3008},{"date":"2020-08-05","close":26625.9043},{"date":"2020-08-06","close":26397.5508},{"date":"2020-08-07","close":26443.2227},{"date":"2020-08-10","close":25255.7891},{"date":"2020-08-11","close":24205.3652},{"date":"2020-08-12","close":23931.3418},{"date":"2020-08-13","close":24205.3652},{"date":"2020-08-14","close":23565.9805},{"date":"2020-08-18","close":21602.1465},{"date":"2020-08-19","close":21556.4766},{"date":"2020-08-20","close":19866.6699},{"date":"2020-08-21","close":19729.6543},{"date":"2020-08-24","close":20277.7031},{"date":"2020-08-25","close":20917.0898},{"date":"2020-08-26","close":20506.0566},{"date":"2020-08-27","close":19683.9863},{"date":"2020-08-28","close":19775.3281},{"date":"2020-08-31","close":19729.6543},{"date":"2020-09-01","close":25621.1523},{"date":"2020-09-02","close":26991.2656},{"date":"2020-09-03","close":26945.5957},{"date":"2020-09-04","close":27310.9609},{"date":"2020-09-07","close":27859.0059},{"date":"2020-09-08","close":27036.9375},{"date":"2020-09-09","close":27402.3008},{"date":"2020-09-10","close":29594.4824},{"date":"2020-09-11","close":28863.7559},{"date":"2020-09-14","close":28498.3926},{"date":"2020-09-15","close":28589.7344},{"date":"2020-09-16","close":28270.0391},{"date":"2020-09-17","close":27310.9609},{"date":"2020-09-18","close":27721.9941},{"date":"2020-09-21","close":26808.5859},{"date":"2020-09-22","close":25849.5039},{"date":"2020-09-23","close":26306.207},{"date":"2020-09-24","close":24981.7637},{"date":"2020-09-25","close":25027.4355},{"date":"2020-09-28","close":25849.5039},{"date":"2020-09-29","close":25849.5039},{"date":"2020-10-05","close":25803.832},{"date":"2020-10-06","close":25712.4961},{"date":"2020-10-07","close":26443.2227},{"date":"2020-10-08","close":26717.2422},{"date":"2020-10-12","close":28315.7109},{"date":"2020-10-13","close":28498.3926},{"date":"2020-10-14","close":27630.6543},{"date":"2020-10-15","close":26899.9238},{"date":"2020-10-16","close":26717.2422},{"date":"2020-10-19","close":26169.1973},{"date":"2020-10-20","close":26169.1973},{"date":"2020-10-21","close":26488.8887},{"date":"2020-10-22","close":25255.7891},{"date":"2020-10-23","close":25027.4355},{"date":"2020-10-26","close":22789.5801},{"date":"2020-10-27","close":22972.2637},{"date":"2020-10-28","close":23611.6504},{"date":"2020-10-29","close":23017.9316},{"date":"2020-10-30","close":24388.0469},{"date":"2020-11-02","close":24251.0371},{"date":"2020-11-03","close":24570.7324},{"date":"2020-11-04","close":25484.1406},{"date":"2020-11-05","close":25712.4961},{"date":"2020-11-06","close":25164.4453},{"date":"2020-11-09","close":26671.5723},{"date":"2020-11-10","close":26032.1855},{"date":"2020-11-11","close":25621.1523},{"date":"2020-11-12","close":25301.457},{"date":"2020-11-13","close":26169.1973},{"date":"2020-11-16","close":25986.5137},{"date":"2020-11-17","close":25392.7969},{"date":"2020-11-18","close":26077.8574},{"date":"2020-11-19","close":25986.5137},{"date":"2020-11-20","close":26580.2324},{"date":"2020-11-23","close":26945.5957},{"date":"2020-11-24","close":27356.6309},{"date":"2020-11-25","close":26443.2227},{"date":"2020-11-26","close":26762.9141},{"date":"2020-11-27","close":27767.666},{"date":"2020-11-30","close":27676.3223},{"date":"2020-12-01","close":26945.5957},{"date":"2020-12-02","close":26991.2656},{"date":"2020-12-03","close":26671.5723},{"date":"2020-12-04","close":26123.5254},{"date":"2020-12-07","close":25529.8105},{"date":"2020-12-08","close":25484.1406},{"date":"2020-12-09","close":25301.457},{"date":"2020-12-10","close":25392.7969},{"date":"2020-12-11","close":25438.4688},{"date":"2020-12-14","close":24707.7402},{"date":"2020-12-15","close":24570.7324},{"date":"2020-12-16","close":25438.4688},{"date":"2020-12-17","close":25027.4355},{"date":"2020-12-18","close":24981.7637},{"date":"2020-12-21","close":24662.0684},{"date":"2020-12-22","close":23977.0117},{"date":"2020-12-23","close":23291.9531},{"date":"2020-12-24","close":23063.6016},{"date":"2020-12-28","close":24022.6816},{"date":"2020-12-29","close":24530.8574},{"date":"2020-12-30","close":25316.2129},{"date":"2021-01-04","close":25270.0176},{"date":"2021-01-05","close":24761.8438},{"date":"2021-01-06","close":25408.6094},{"date":"2021-01-07","close":25639.5938},{"date":"2021-01-08","close":25039.0273},{"date":"2021-01-11","close":24161.2754},{"date":"2021-01-12","close":24299.8672},{"date":"2021-01-13","close":24530.8574},{"date":"2021-01-14","close":24207.4727},{"date":"2021-01-15","close":24022.6836},{"date":"2021-01-18","close":23699.3008},{"date":"2021-01-19","close":24161.2754},{"date":"2021-01-20","close":24253.6699},{"date":"2021-01-21","close":24715.6465},{"date":"2021-01-22","close":24761.8438},{"date":"2021-01-25","close":24761.8438},{"date":"2021-01-26","close":32153.4395},{"date":"2021-01-27","close":28088.0605},{"date":"2021-01-28","close":27903.2695},{"date":"2021-01-29","close":34001.3359},{"date":"2021-02-01","close":33262.1797},{"date":"2021-02-02","close":30859.9082},{"date":"2021-02-03","close":30675.1191},{"date":"2021-02-04","close":31044.6973},{"date":"2021-02-05","close":29612.5781},{"date":"2021-02-08","close":28503.8379},{"date":"2021-02-09","close":28319.0488},{"date":"2021-02-10","close":29520.1816},{"date":"2021-02-15","close":31321.8828},{"date":"2021-02-16","close":30813.7109},{"date":"2021-02-17","close":29658.7734},{"date":"2021-02-18","close":31321.8828},{"date":"2021-02-19","close":30397.9336},{"date":"2021-02-22","close":29520.1816},{"date":"2021-02-23","close":28457.6406},{"date":"2021-02-24","close":26702.1367},{"date":"2021-02-25","close":27672.2852},{"date":"2021-02-26","close":27025.5195},{"date":"2021-03-02","close":27395.0996},{"date":"2021-03-03","close":27533.6934},{"date":"2021-03-04","close":27025.5195},{"date":"2021-03-05","close":26933.125},{"date":"2021-03-08","close":26147.7656},{"date":"2021-03-09","close":25408.6094},{"date":"2021-03-10","close":24946.6328},{"date":"2021-03-11","close":25547.2012},{"date":"2021-03-12","close":26101.5703},{"date":"2021-03-15","close":25962.9766},{"date":"2021-03-16","close":26378.7539},{"date":"2021-03-17","close":26101.5703},{"date":"2021-03-18","close":26471.1484},{"date":"2021-03-19","close":26332.5566},{"date":"2021-03-22","close":26009.1738},{"date":"2021-03-23","close":26979.3223},{"date":"2021-03-24","close":27071.7168},{"date":"2021-03-25","close":26933.125},{"date":"2021-03-26","close":26193.9648},{"date":"2021-03-29","close":25362.4102},{"date":"2021-03-30","close":25824.3828},{"date":"2021-03-31","close":25731.9883},{"date":"2021-04-01","close":26702.1367},{"date":"2021-04-02","close":26655.9395},{"date":"2021-04-05","close":27626.0879},{"date":"2021-04-06","close":26794.5312},{"date":"2021-04-07","close":26609.7402},{"date":"2021-04-08","close":26055.373},{"date":"2021-04-09","close":26332.5566},{"date":"2021-04-12","close":26332.5566},{"date":"2021-04-13","close":26794.5312},{"date":"2021-04-14","close":27348.9023},{"date":"2021-04-15","close":26655.9395},{"date":"2021-04-16","close":27117.9141},{"date":"2021-04-19","close":29058.209},{"date":"2021-04-20","close":27579.8887},{"date":"2021-04-21","close":27071.7168},{"date":"2021-04-22","close":26933.125},{"date":"2021-04-23","close":26794.5312},{"date":"2021-04-26","close":27025.5195},{"date":"2021-04-27","close":26517.3457},{"date":"2021-04-28","close":26471.1484},{"date":"2021-04-29","close":26147.7656},{"date":"2021-04-30","close":25685.791},{"date":"2021-05-03","close":25316.2148},{"date":"2021-05-04","close":25454.8066},{"date":"2021-05-06","close":25593.3984},{"date":"2021-05-07","close":26009.1738},{"date":"2021-05-10","close":25916.7793},{"date":"2021-05-11","close":25177.6211},{"date":"2021-05-12","close":24992.8301},{"date":"2021-05-13","close":24577.0527},{"date":"2021-05-14","close":24854.2383},{"date":"2021-05-17","close":24577.0527},{"date":"2021-05-18","close":24900.4355},{"date":"2021-05-20","close":24854.2383},{"date":"2021-05-21","close":24715.6465},{"date":"2021-05-24","close":24207.4727},{"date":"2021-05-25","close":24207.4727},{"date":"2021-05-26","close":24068.8809},{"date":"2021-05-27","close":24346.0645},{"date":"2021-05-28","close":24577.0527},{"date":"2021-05-31","close":25270.0176},{"date":"2021-06-01","close":25085.2246},{"date":"2021-06-02","close":24992.8301},{"date":"2021-06-03","close":25501.0039},{"date":"2021-06-04","close":25501.0039},{"date":"2021-06-07","close":25270.0156},{"date":"2021-06-08","close":24900.4355},{"date":"2021-06-09","close":24299.8711},{"date":"2021-06-10","close":24299.8711},{"date":"2021-06-11","close":24715.6465},{"date":"2021-06-14","close":24669.4492},{"date":"2021-06-15","close":24577.0527},{"date":"2021-06-16","close":24808.041},{"date":"2021-06-17","close":24854.2383},{"date":"2021-06-18","close":25039.0293},{"date":"2021-06-21","close":24438.4609},{"date":"2021-06-22","close":24392.2637},{"date":"2021-06-23","close":24299.8672},{"date":"2021-06-24","close":24577.0527},{"date":"2021-06-25","close":24530.8555},{"date":"2021-06-28","close":24761.8438},{"date":"2021-06-29","close":24808.041},{"date":"2021-06-30","close":24808.041},{"date":"2021-07-01","close":24808.041},{"date":"2021-07-02","close":24715.6465},{"date":"2021-07-05","close":24808.041},{"date":"2021-07-06","close":24992.8301},{"date":"2021-07-07","close":24854.2383},{"date":"2021-07-08","close":24161.2754},{"date":"2021-07-09","close":23791.6973},{"date":"2021-07-12","close":23837.8926},{"date":"2021-07-13","close":24577.0527},{"date":"2021-07-14","close":24438.4609},{"date":"2021-07-15","close":24623.25},{"date":"2021-07-16","close":24207.4727},{"date":"2021-07-19","close":24299.8672},{"date":"2021-07-20","close":24161.2754},{"date":"2021-07-21","close":23745.498},{"date":"2021-07-22","close":24253.6719},{"date":"2021-07-23","close":24299.8672},{"date":"2021-07-26","close":24115.0801},{"date":"2021-07-27","close":24854.2383},{"date":"2021-07-28","close":24900.4355},{"date":"2021-07-29","close":24900.4355},{"date":"2021-07-30","close":25316.2148},{"date":"2021-08-02","close":25316.2148},{"date":"2021-08-03","close":25177.6211},{"date":"2021-08-04","close":25270.0156},{"date":"2021-08-05","close":25501.0039},{"date":"2021-08-06","close":25223.8184},{"date":"2021-08-09","close":25685.793},{"date":"2021-08-10","close":25223.8184},{"date":"2021-08-11","close":24669.4492},{"date":"2021-08-12","close":24392.2656},{"date":"2021-08-13","close":23884.0898},{"date":"2021-08-17","close":24761.8438},{"date":"2021-08-18","close":25223.8184},{"date":"2021-08-19","close":24577.0527},{"date":"2021-08-20","close":24253.6719},{"date":"2021-08-23","close":24346.0664},{"date":"2021-08-24","close":25085.2266},{"date":"2021-08-25","close":25085.2266},{"date":"2021-08-26","close":24808.041},{"date":"2021-08-27","close":24761.8438},{"date":"2021-08-30","close":26193.9629},{"date":"2021-08-31","close":27302.7031},{"date":"2021-09-01","close":27533.6934},{"date":"2021-09-02","close":27210.3105},{"date":"2021-09-03","close":26979.3223},{"date":"2021-09-06","close":26886.9277},{"date":"2021-09-07","close":28272.8516},{"date":"2021-09-08","close":28134.2578},{"date":"2021-09-09","close":27210.3105},{"date":"2021-09-10","close":27164.1113},{"date":"2021-09-13","close":26378.7539},{"date":"2021-09-14","close":26286.3594},{"date":"2021-09-15","close":26055.3711},{"date":"2021-09-16","close":25824.3848},{"date":"2021-09-17","close":26101.5703},{"date":"2021-09-23","close":25870.5801},{"date":"2021-09-24","close":25501.0039},{"date":"2021-09-27","close":24946.6328},{"date":"2021-09-28","close":24253.6719},{"date":"2021-09-29","close":24392.2656},{"date":"2021-09-30","close":24207.4727},{"date":"2021-10-01","close":23422.1152},{"date":"2021-10-05","close":22544.3652},{"date":"2021-10-06","close":21435.623},{"date":"2021-10-07","close":21989.9941},{"date":"2021-10-08","close":21897.5996},{"date":"2021-10-12","close":21528.0215},{"date":"2021-10-13","close":23191.1289},{"date":"2021-10-14","close":23283.5215},{"date":"2021-10-15","close":23606.9043},{"date":"2021-10-18","close":24808.041},{"date":"2021-10-19","close":24854.2383},{"date":"2021-10-20","close":24669.4492},{"date":"2021-10-21","close":24669.4492},{"date":"2021-10-22","close":24115.0801},{"date":"2021-10-25","close":23745.498},{"date":"2021-10-26","close":24715.6465},{"date":"2021-10-27","close":24623.25},{"date":"2021-10-28","close":25085.2266},{"date":"2021-10-29","close":24854.2383},{"date":"2021-11-01","close":24299.8672},{"date":"2021-11-02","close":24484.6582},{"date":"2021-11-03","close":24115.0801},{"date":"2021-11-04","close":24068.8809},{"date":"2021-11-05","close":24022.6836},{"date":"2021-11-08","close":23791.6973},{"date":"2021-11-09","close":23653.1035},{"date":"2021-11-10","close":23006.3379},{"date":"2021-11-11","close":22913.9434},{"date":"2021-11-12","close":23930.2891},{"date":"2021-11-15","close":24253.6719},{"date":"2021-11-16","close":24577.0527},{"date":"2021-11-17","close":23930.2891},{"date":"2021-11-18","close":23468.3145},{"date":"2021-11-19","close":23976.4863},{"date":"2021-11-22","close":25454.8047},{"date":"2021-11-23","close":24577.0527},{"date":"2021-11-24","close":23375.9199},{"date":"2021-11-25","close":23237.3262},{"date":"2021-11-26","close":22775.3516},{"date":"2021-11-29","close":21943.7988},{"date":"2021-11-30","close":21066.0449},{"date":"2021-12-01","close":21666.6133},{"date":"2021-12-02","close":22775.3516},{"date":"2021-12-03","close":22821.5488},{"date":"2021-12-06","close":23006.3379},{"date":"2021-12-07","close":23237.3262},{"date":"2021-12-08","close":23006.3379},{"date":"2021-12-09","close":22821.5488},{"date":"2021-12-10","close":22590.5605},{"date":"2021-12-13","close":22636.7578},{"date":"2021-12-14","close":22544.3652},{"date":"2021-12-15","close":22267.1797},{"date":"2021-12-16","close":23006.3379},{"date":"2021-12-17","close":22960.1406},{"date":"2021-12-20","close":22821.5488},{"date":"2021-12-21","close":23052.5352},{"date":"2021-12-22","close":23098.7344},{"date":"2021-12-23","close":23653.1035},{"date":"2021-12-24","close":23976.4863},{"date":"2021-12-27","close":24253.6719},{"date":"2021-12-28","close":24253.6719},{"date":"2021-12-29","close":24441.3203},{"date":"2021-12-30","close":25191.918},{"date":"2022-01-03","close":26850.0},{"date":"2022-01-04","close":24957.3555},{"date":"2022-01-05","close":23784.5469},{"date":"2022-01-06","close":23033.9492},{"date":"2022-01-07","close":23596.8984},{"date":"2022-01-10","close":23127.7754},{"date":"2022-01-11","close":22752.4766},{"date":"2022-01-12","close":23127.7754},{"date":"2022-01-13","close":22893.2148},{"date":"2022-01-14","close":22705.5645},{"date":"2022-01-17","close":23174.6875},{"date":"2022-01-18","close":25004.2676},{"date":"2022-01-19","close":27772.0957},{"date":"2022-01-20","close":30962.1328},{"date":"2022-01-21","close":30633.748},{"date":"2022-01-24","close":30586.8359},{"date":"2022-01-25","close":29601.6777},{"date":"2022-01-26","close":29601.6777},{"date":"2022-01-27","close":29648.5879},{"date":"2022-01-28","close":29648.5879},{"date":"2022-02-03","close":30117.7109},{"date":"2022-02-04","close":32369.5},{"date":"2022-02-07","close":31853.4668},{"date":"2022-02-08","close":31853.4668},{"date":"2022-02-09","close":31853.4668},{"date":"2022-02-10","close":30633.748},{"date":"2022-02-11","close":29132.5527},{"date":"2022-02-14","close":28381.957},{"date":"2022-02-15","close":29085.6387},{"date":"2022-02-16","close":29648.5879},{"date":"2022-02-17","close":29273.2891},{"date":"2022-02-18","close":29930.0625},{"date":"2022-02-21","close":29930.0625},{"date":"2022-02-22","close":29930.0625},{"date":"2022-02-23","close":29930.0625},{"date":"2022-02-24","close":27302.9727},{"date":"2022-02-25","close":27865.918},{"date":"2022-02-28","close":27865.918},{"date":"2022-03-02","close":27021.498},{"date":"2022-03-03","close":28335.043},{"date":"2022-03-04","close":28335.043},{"date":"2022-03-07","close":26693.1113},{"date":"2022-03-08","close":26270.8984},{"date":"2022-03-10","close":26270.8984},{"date":"2022-03-11","close":26270.8984},{"date":"2022-03-14","close":25145.0059},{"date":"2022-03-15","close":25145.0059},{"date":"2022-03-16","close":25145.0059},{"date":"2022-03-17","close":25145.0059},{"date":"2022-03-18","close":26974.5879},{"date":"2022-03-21","close":26974.5879},{"date":"2022-03-22","close":28804.166},{"date":"2022-03-23","close":28475.7793},{"date":"2022-03-24","close":28475.7793},{"date":"2022-03-25","close":28616.5176},{"date":"2022-03-28","close":28428.8691},{"date":"2022-03-29","close":28288.1328},{"date":"2022-03-30","close":28522.6934},{"date":"2022-03-31","close":28428.8691},{"date":"2022-04-01","close":27725.1816},{"date":"2022-04-04","close":27819.0078},{"date":"2022-04-05","close":28053.5703},{"date":"2022-04-06","close":27490.6211},{"date":"2022-04-07","close":27490.6211},{"date":"2022-04-08","close":27490.6211},{"date":"2022-04-11","close":27490.6211},{"date":"2022-04-12","close":27490.6211},{"date":"2022-04-13","close":27490.6211},{"date":"2022-04-14","close":27490.6211},{"date":"2022-04-15","close":27490.6211},{"date":"2022-04-18","close":27490.6211},{"date":"2022-04-19","close":27490.6211},{"date":"2022-04-20","close":27490.6211},{"date":"2022-04-21","close":27490.6211},{"date":"2022-04-22","close":27490.6211},{"date":"2022-04-25","close":27490.6211},{"date":"2022-04-26","close":27490.6211},{"date":"2022-04-27","close":27490.6211},{"date":"2022-04-28","close":27490.6211},{"date":"2022-04-29","close":27490.6211},{"date":"2022-05-02","close":27490.6211},{"date":"2022-05-03","close":27490.6211},{"date":"2022-05-04","close":27490.6211},{"date":"2022-05-06","close":27068.4102},{"date":"2022-05-09","close":26650.0},{"date":"2022-05-10","close":24769.709},{"date":"2022-05-11","close":26317.8105},{"date":"2022-05-12","close":26130.1621},{"date":"2022-05-13","close":27349.8848},{"date":"2022-05-16","close":27209.1465},{"date":"2022-05-17","close":28100.4824},{"date":"2022-05-18","close":27912.832},{"date":"2022-05-19","close":28241.2188},{"date":"2022-05-20","close":28663.4297},{"date":"2022-05-23","close":28663.4297},{"date":"2022-05-24","close":28663.4297},{"date":"2022-05-25","close":29179.4629},{"date":"2022-05-26","close":29085.6387},{"date":"2022-05-27","close":29085.6387},{"date":"2022-05-30","close":27959.7461},{"date":"2022-05-31","close":28147.3945},{"date":"2022-06-02","close":27396.7969},{"date":"2022-06-03","close":27490.6211},{"date":"2022-06-07","close":26599.2852},{"date":"2022-06-08","close":26505.4629},{"date":"2022-06-09","close":26411.6367},{"date":"2022-06-10","close":25191.918},{"date":"2022-06-13","close":23503.0723},{"date":"2022-06-14","close":23080.8613},{"date":"2022-06-15","close":22236.4414},{"date":"2022-06-16","close":22330.2656},{"date":"2022-06-17","close":22142.6191},{"date":"2022-06-20","close":21485.8457},{"date":"2022-06-21","close":21579.668},{"date":"2022-06-22","close":19984.6484},{"date":"2022-06-23","close":19280.9648},{"date":"2022-06-24","close":20266.123},{"date":"2022-06-27","close":21485.8457},{"date":"2022-06-28","close":21954.9688},{"date":"2022-06-29","close":21626.5801},{"date":"2022-06-30","close":20735.2461},{"date":"2022-07-01","close":19937.7383},{"date":"2022-07-04","close":19843.9121},{"date":"2022-07-05","close":20500.6836},{"date":"2022-07-06","close":20406.8594},{"date":"2022-07-07","close":21157.457},{"date":"2022-07-08","close":20875.9844},{"date":"2022-07-11","close":21110.5449},{"date":"2022-07-12","close":20125.3848},{"date":"2022-07-13","close":20031.5605},{"date":"2022-07-14","close":20078.4746},{"date":"2022-07-15","close":20266.123},{"date":"2022-07-18","close":20922.8965},{"date":"2022-07-19","close":20875.9844},{"date":"2022-07-20","close":22048.791},{"date":"2022-07-21","close":21908.0547},{"date":"2022-07-22","close":21204.3711},{"date":"2022-07-25","close":21345.1074},{"date":"2022-07-26","close":21345.1074},{"date":"2022-07-27","close":23080.8613},{"date":"2022-07-28","close":23174.6875},{"date":"2022-07-29","close":23033.9492},{"date":"2022-08-01","close":23596.8984},{"date":"2022-08-02","close":23878.373},{"date":"2022-08-03","close":24159.8477},{"date":"2022-08-04","close":24066.0215},{"date":"2022-08-05","close":24019.1094},{"date":"2022-08-08","close":23737.6367},{"date":"2022-08-09","close":23221.5996},{"date":"2022-08-10","close":22752.4766},{"date":"2022-08-11","close":23221.5996},{"date":"2022-08-12","close":23503.0723},{"date":"2022-08-16","close":23690.7227},{"date":"2022-08-17","close":23080.8613},{"date":"2022-08-18","close":22658.6523},{"date":"2022-08-19","close":22283.3555},{"date":"2022-08-22","close":21720.4043},{"date":"2022-08-23","close":21392.0195},{"date":"2022-08-24","close":21532.7578},{"date":"2022-08-25","close":21814.2324},{"date":"2022-08-26","close":21908.0547},{"date":"2022-08-29","close":20969.8086},{"date":"2022-08-30","close":21345.1074},{"date":"2022-08-31","close":22048.791},{"date":"2022-09-01","close":22424.0918},{"date":"2022-09-02","close":22424.0918},{"date":"2022-09-05","close":22283.3555},{"date":"2022-09-06","close":22517.916},{"date":"2022-09-07","close":22095.7031},{"date":"2022-09-08","close":22564.8281},{"date":"2022-09-13","close":23362.3359},{"date":"2022-09-14","close":23878.373},{"date":"2022-09-15","close":23456.1621},{"date":"2022-09-16","close":22940.125},{"date":"2022-09-19","close":22471.0039},{"date":"2022-09-20","close":22424.0918},{"date":"2022-09-21","close":21954.9688},{"date":"2022-09-22","close":21861.1445},{"date":"2022-09-23","close":21485.8457},{"date":"2022-09-26","close":20219.2109},{"date":"2022-09-27","close":20406.8594},{"date":"2022-09-28","close":19421.7012},{"date":"2022-09-29","close":18905.668},{"date":"2022-09-30","close":18483.4551},{"date":"2022-10-04","close":18999.4922},{"date":"2022-10-05","close":18905.668},{"date":"2022-10-06","close":19984.6484},{"date":"2022-10-07","close":19937.7383},{"date":"2022-10-11","close":18952.5781},{"date":"2022-10-12","close":19703.1758},{"date":"2022-10-13","close":19280.9648},{"date":"2022-10-14","close":19750.0879},{"date":"2022-10-17","close":19843.9121},{"date":"2022-10-18","close":20031.5605},{"date":"2022-10-19","close":19656.2656},{"date":"2022-10-20","close":19515.5273},{"date":"2022-10-21","close":19609.3535},{"date":"2022-10-24","close":20547.5996},{"date":"2022-10-25","close":20922.8965},{"date":"2022-10-26","close":20453.7715},{"date":"2022-10-27","close":20406.8594},{"date":"2022-10-28","close":19984.6484},{"date":"2022-10-31","close":20500.6836},{"date":"2022-11-01","close":20406.8594},{"date":"2022-11-02","close":20172.2969},{"date":"2022-11-03","close":19984.6484},{"date":"2022-11-04","close":19890.8242},{"date":"2022-11-07","close":20641.4219},{"date":"2022-11-08","close":21954.9688},{"date":"2022-11-09","close":21673.4941},{"date":"2022-11-10","close":21954.9688},{"date":"2022-11-11","close":22095.7031},{"date":"2022-11-14","close":22142.6191},{"date":"2022-11-15","close":22658.6523},{"date":"2022-11-16","close":22846.3027},{"date":"2022-11-17","close":22330.2656},{"date":"2022-11-18","close":22611.7402},{"date":"2022-11-21","close":22048.791},{"date":"2022-11-22","close":21720.4043},{"date":"2022-11-23","close":22283.3555},{"date":"2022-11-24","close":22048.791},{"date":"2022-11-25","close":22142.6191},{"date":"2022-11-28","close":22048.791},{"date":"2022-11-29","close":22377.1777},{"date":"2022-11-30","close":22377.1777},{"date":"2022-12-01","close":22236.4414},{"date":"2022-12-02","close":22095.7031},{"date":"2022-12-05","close":22095.7031},{"date":"2022-12-06","close":21438.9297},{"date":"2022-12-07","close":21204.3711},{"date":"2022-12-08","close":20875.9844},{"date":"2022-12-09","close":21392.0195},{"date":"2022-12-12","close":20829.0703},{"date":"2022-12-13","close":20922.8965},{"date":"2022-12-14","close":21392.0195},{"date":"2022-12-15","close":21204.3711},{"date":"2022-12-16","close":20875.9844},{"date":"2022-12-19","close":20922.8965},{"date":"2022-12-20","close":20453.7715},{"date":"2022-12-21","close":20594.5098},{"date":"2022-12-22","close":20688.334},{"date":"2022-12-23","close":19750.0879},{"date":"2022-12-26","close":19327.8789},{"date":"2022-12-27","close":19374.791},{"date":"2022-12-28","close":20336.3184},{"date":"2022-12-29","close":20384.3945},{"date":"2023-01-02","close":20384.3945},{"date":"2023-01-03","close":20528.623},{"date":"2023-01-04","close":21105.5391},{"date":"2023-01-05","close":20576.6992},{"date":"2023-01-06","close":20865.1582},{"date":"2023-01-09","close":20961.3125},{"date":"2023-01-10","close":21153.6152},{"date":"2023-01-11","close":21201.6914},{"date":"2023-01-12","close":21249.7676},{"date":"2023-01-13","close":21345.9219},{"date":"2023-01-16","close":21153.6152},{"date":"2023-01-17","close":20769.0059},{"date":"2023-01-18","close":20769.0059},{"date":"2023-01-19","close":21009.3887},{"date":"2023-01-20","close":21009.3887},{"date":"2023-01-25","close":22067.0684},{"date":"2023-01-26","close":22211.2969},{"date":"2023-01-27","close":22163.2207},{"date":"2023-01-30","close":21634.3809},{"date":"2023-01-31","close":21826.6855},{"date":"2023-02-01","close":22018.9922},{"date":"2023-02-02","close":22307.4492},{"date":"2023-02-03","close":22499.7559},{"date":"2023-02-06","close":22211.2969},{"date":"2023-02-07","close":22595.9082},{"date":"2023-02-08","close":22788.2129},{"date":"2023-02-09","close":22499.7559},{"date":"2023-02-10","close":22115.1445},{"date":"2023-02-13","close":23749.7422},{"date":"2023-02-14","close":26922.7832},{"date":"2023-02-15","close":27499.7012},{"date":"2023-02-16","close":27211.2422},{"date":"2023-02-17","close":27884.3125},{"date":"2023-02-20","close":27836.2363},{"date":"2023-02-21","close":27355.4707},{"date":"2023-02-22","close":27884.3125},{"date":"2023-02-23","close":29038.1465},{"date":"2023-02-24","close":28317.0},{"date":"2023-02-27","close":27115.0898},{"date":"2023-02-28","close":26730.4785},{"date":"2023-03-02","close":26345.8691},{"date":"2023-03-03","close":26249.7148},{"date":"2023-03-06","close":26345.8691},{"date":"2023-03-07","close":25768.9512},{"date":"2023-03-08","close":25047.8047},{"date":"2023-03-09","close":25576.6445},{"date":"2023-03-10","close":26057.4082},{"date":"2023-03-13","close":25047.8047},{"date":"2023-03-14","close":24134.3535},{"date":"2023-03-15","close":23893.9707},{"date":"2023-03-16","close":25576.6445},{"date":"2023-03-17","close":25624.7207},{"date":"2023-03-20","close":26682.4023},{"date":"2023-03-21","close":25624.7207},{"date":"2023-03-22","close":26393.9453},{"date":"2023-03-23","close":26345.8691},{"date":"2023-03-24","close":28268.9238},{"date":"2023-03-27","close":27355.4707},{"date":"2023-03-28","close":28172.7715},{"date":"2023-03-29","close":28413.1504},{"date":"2023-03-30","close":28701.6113},{"date":"2023-03-31","close":29663.1406},{"date":"2023-04-03","close":28605.459},{"date":"2023-04-04","close":27547.7773},{"date":"2023-04-05","close":27595.8535},{"date":"2023-04-06","close":26730.4785},{"date":"2023-04-07","close":27547.7773},{"date":"2023-04-10","close":26874.707},{"date":"2023-04-11","close":27884.3125},{"date":"2023-04-12","close":27067.0137},{"date":"2023-04-13","close":26345.8691},{"date":"2023-04-14","close":26297.793},{"date":"2023-04-17","close":26297.793},{"date":"2023-04-18","close":25480.4922},{"date":"2023-04-19","close":25528.5684},{"date":"2023-04-20","close":24711.2715},{"date":"2023-04-21","close":25288.1875},{"date":"2023-04-24","close":24326.6582},{"date":"2023-04-25","close":23893.9707},{"date":"2023-04-26","close":24038.1992},{"date":"2023-04-27","close":24038.1992},{"date":"2023-04-28","close":23557.4375},{"date":"2023-05-02","close":23653.5898},{"date":"2023-05-03","close":24134.3535},{"date":"2023-05-04","close":23605.5137},{"date":"2023-05-08","close":24615.1172},{"date":"2023-05-09","close":24807.4238},{"date":"2023-05-10","close":24759.3477},{"date":"2023-05-11","close":24470.8867},{"date":"2023-05-12","close":24134.3535},{"date":"2023-05-15","close":21778.6094},{"date":"2023-05-16","close":22115.1445},{"date":"2023-05-17","close":22499.7559},{"date":"2023-05-18","close":23028.5957},{"date":"2023-05-19","close":24230.5059},{"date":"2023-05-22","close":25192.0352},{"date":"2023-05-23","close":25576.6445},{"date":"2023-05-24","close":26730.4785},{"date":"2023-05-25","close":27643.9297},{"date":"2023-05-26","close":27451.625},{"date":"2023-05-30","close":27115.0898},{"date":"2023-05-31","close":27067.0137},{"date":"2023-06-01","close":27067.0137},{"date":"2023-06-02","close":26586.25},{"date":"2023-06-05","close":25961.2559},{"date":"2023-06-07","close":33749.6328},{"date":"2023-06-08","close":33413.0977},{"date":"2023-06-09","close":33172.7188},{"date":"2023-06-12","close":39807.2578},{"date":"2023-06-13","close":39855.3359},{"date":"2023-06-14","close":39230.3398},{"date":"2023-06-15","close":42836.0742},{"date":"2023-06-16","close":43364.9141},{"date":"2023-06-19","close":40913.0156},{"date":"2023-06-20","close":42259.1562},{"date":"2023-06-21","close":39470.7266},{"date":"2023-06-22","close":39278.4219},{"date":"2023-06-23","close":44566.8203},{"date":"2023-06-26","close":44278.3633},{"date":"2023-06-27","close":40672.6367},{"date":"2023-06-28","close":44134.1367},{"date":"2023-06-29","close":46730.2617},{"date":"2023-06-30","close":49326.3906},{"date":"2023-07-03","close":58845.5156},{"date":"2023-07-04","close":58749.3633},{"date":"2023-07-05","close":56249.3906},{"date":"2023-07-06","close":52018.6641},{"date":"2023-07-07","close":53845.5664},{"date":"2023-07-10","close":56057.0859},{"date":"2023-07-11","close":57691.6797},{"date":"2023-07-12","close":57883.9844},{"date":"2023-07-13","close":60383.9609},{"date":"2023-07-14","close":56249.3906},{"date":"2023-07-17","close":56345.543},{"date":"2023-07-18","close":53653.2656},{"date":"2023-07-19","close":51922.5117},{"date":"2023-07-20","close":56345.543},{"date":"2023-07-21","close":52980.1953},{"date":"2023-07-24","close":49999.457},{"date":"2023-07-25","close":49134.0781},{"date":"2023-07-26","close":46201.4219},{"date":"2023-07-27","close":50768.6797},{"date":"2023-07-28","close":52884.043},{"date":"2023-07-31","close":53172.5},{"date":"2023-08-01","close":51537.9023},{"date":"2023-08-02","close":48076.3984},{"date":"2023-08-03","close":45912.9648},{"date":"2023-08-04","close":44903.3633},{"date":"2023-08-07","close":44134.1367},{"date":"2023-08-08","close":43605.293},{"date":"2023-08-09","close":42980.3008},{"date":"2023-08-10","close":41105.3203},{"date":"2023-08-11","close":41586.0859},{"date":"2023-08-14","close":41057.2461},{"date":"2023-08-16","close":40095.7148},{"date":"2023-08-17","close":41393.7773},{"date":"2023-08-18","close":42499.5352},{"date":"2023-08-21","close":43268.7617},{"date":"2023-08-22","close":40336.1016},{"date":"2023-08-23","close":40768.7891},{"date":"2023-08-24","close":43316.8398},{"date":"2023-08-25","close":41538.0117},{"date":"2023-08-28","close":40961.0938},{"date":"2023-08-29","close":41922.625},{"date":"2023-08-30","close":43605.293},{"date":"2023-08-31","close":45912.9648},{"date":"2023-09-01","close":49326.3906},{"date":"2023-09-04","close":50191.7617},{"date":"2023-09-05","close":51826.3594},{"date":"2023-09-06","close":48364.8594},{"date":"2023-09-07","close":48749.4688},{"date":"2023-09-08","close":47018.7227},{"date":"2023-09-11","close":50191.7617},{"date":"2023-09-12","close":49711.0},{"date":"2023-09-13","close":46345.6523},{"date":"2023-09-14","close":50864.832},{"date":"2023-09-15","close":50287.9141},{"date":"2023-09-18","close":47211.0273},{"date":"2023-09-19","close":44326.4414},{"date":"2023-09-20","close":43028.3789},{"date":"2023-09-21","close":41057.2461},{"date":"2023-09-22","close":40816.8633},{"date":"2023-09-25","close":40624.5625},{"date":"2023-09-26","close":41105.3203},{"date":"2023-09-27","close":42451.4609},{"date":"2023-10-04","close":40672.6367},{"date":"2023-10-05","close":40384.1797},{"date":"2023-10-06","close":40720.7109},{"date":"2023-10-10","close":39518.8008},{"date":"2023-10-11","close":41393.7773},{"date":"2023-10-12","close":43172.6055},{"date":"2023-10-13","close":43989.9062},{"date":"2023-10-16","close":43028.3789},{"date":"2023-10-17","close":46682.1836},{"date":"2023-10-18","close":46345.6523},{"date":"2023-10-19","close":42691.8438},{"date":"2023-10-20","close":44326.4414},{"date":"2023-10-23","close":42787.9961},{"date":"2023-10-24","close":46105.2695},{"date":"2023-10-25","close":47211.0273},{"date":"2023-10-26","close":44422.5938},{"date":"2023-10-27","close":44086.0586},{"date":"2023-10-30","close":43509.1445},{"date":"2023-10-31","close":40864.9414},{"date":"2023-11-01","close":40816.8633},{"date":"2023-11-02","close":46297.5781},{"date":"2023-11-03","close":46249.4961},{"date":"2023-11-06","close":47307.1797},{"date":"2023-11-07","close":48364.8594},{"date":"2023-11-08","close":49037.9258},{"date":"2023-11-09","close":49422.543},{"date":"2023-11-10","close":50480.2227},{"date":"2023-11-13","close":46634.1094},{"date":"2023-11-14","close":47787.9414},{"date":"2023-11-15","close":50287.9141},{"date":"2023-11-16","close":51537.9023},{"date":"2023-11-17","close":50576.375},{"date":"2023-11-20","close":49518.6953},{"date":"2023-11-21","close":48557.1641},{"date":"2023-11-22","close":48557.1641},{"date":"2023-11-23","close":46249.4961},{"date":"2023-11-24","close":47355.2539},{"date":"2023-11-27","close":47691.7891},{"date":"2023-11-28","close":50768.6797},{"date":"2023-11-29","close":49903.3047},{"date":"2023-11-30","close":51153.2891},{"date":"2023-12-01","close":50095.6094},{"date":"2023-12-04","close":48028.3242},{"date":"2023-12-05","close":45287.9688},{"date":"2023-12-06","close":45239.8945},{"date":"2023-12-07","close":44614.8984},{"date":"2023-12-08","close":46009.1172},{"date":"2023-12-11","close":45864.8828},{"date":"2023-12-12","close":46345.6523},{"date":"2023-12-13","close":47547.5586},{"date":"2023-12-14","close":48028.3242},{"date":"2023-12-15","close":45961.0391},{"date":"2023-12-18","close":46249.4961},{"date":"2023-12-19","close":45336.0469},{"date":"2023-12-20","close":44518.7461},{"date":"2023-12-21","close":43172.6055},{"date":"2023-12-22","close":43172.6055},{"date":"2023-12-26","close":42451.4609},{"date":"2023-12-27","close":43761.3945},{"date":"2023-12-28","close":44295.0664},{"date":"2024-01-02","close":44634.6797},{"date":"2024-01-03","close":43179.2031},{"date":"2024-01-04","close":42063.3359},{"date":"2024-01-05","close":41869.2695},{"date":"2024-01-08","close":42305.9141},{"date":"2024-01-09","close":43130.6875},{"date":"2024-01-10","close":42694.043},{"date":"2024-01-11","close":42985.1367},{"date":"2024-01-12","close":41044.5},{"date":"2024-01-15","close":40704.8867},{"date":"2024-01-16","close":39297.9258},{"date":"2024-01-17","close":39637.5352},{"date":"2024-01-18","close":39686.0547},{"date":"2024-01-19","close":43130.6875},{"date":"2024-01-22","close":43761.3945},{"date":"2024-01-23","close":42063.3359},{"date":"2024-01-24","close":44052.4883},{"date":"2024-01-25","close":43518.8125},{"date":"2024-01-26","close":42160.3633},{"date":"2024-01-29","close":41093.0156},{"date":"2024-01-30","close":42257.3984},{"date":"2024-01-31","close":40656.3711},{"date":"2024-02-01","close":40025.6641},{"date":"2024-02-02","close":41772.2383},{"date":"2024-02-05","close":40801.918},{"date":"2024-02-06","close":42208.8828},{"date":"2024-02-07","close":42063.3359},{"date":"2024-02-08","close":42597.0078},{"date":"2024-02-13","close":44198.0352},{"date":"2024-02-14","close":44489.1328},{"date":"2024-02-15","close":43421.7812},{"date":"2024-02-16","close":42791.0742},{"date":"2024-02-19","close":43276.2344},{"date":"2024-02-20","close":45702.0312},{"date":"2024-02-21","close":45362.418},{"date":"2024-02-22","close":46817.8984},{"date":"2024-02-23","close":45702.0312},{"date":"2024-02-26","close":45993.125},{"date":"2024-02-27","close":44780.2266},{"date":"2024-02-28","close":46575.3164},{"date":"2024-02-29","close":45459.4531},{"date":"2024-03-04","close":47642.668},{"date":"2024-03-05","close":51232.8516},{"date":"2024-03-06","close":51038.7852},{"date":"2024-03-07","close":49001.1133},{"date":"2024-03-08","close":51718.0117},{"date":"2024-03-11","close":51620.9766},{"date":"2024-03-12","close":51523.9453},{"date":"2024-03-13","close":49583.3086},{"date":"2024-03-14","close":49680.3398},{"date":"2024-03-15","close":48515.957},{"date":"2024-03-18","close":49486.2734},{"date":"2024-03-19","close":47594.1562},{"date":"2024-03-20","close":47836.7344},{"date":"2024-03-21","close":48079.3125},{"date":"2024-03-22","close":47351.5742},{"date":"2024-03-25","close":46769.3828},{"date":"2024-03-26","close":48176.3438},{"date":"2024-03-27","close":49486.2734},{"date":"2024-03-28","close":49971.4336},{"date":"2024-03-29","close":50456.5938},{"date":"2024-04-01","close":50650.6602},{"date":"2024-04-02","close":49001.1133},{"date":"2024-04-03","close":47788.2148},{"date":"2024-04-04","close":44634.6797},{"date":"2024-04-05","close":43567.3281},{"date":"2024-04-08","close":41432.625},{"date":"2024-04-09","close":40559.3398},{"date":"2024-04-11","close":42063.3359},{"date":"2024-04-12","close":40801.918},{"date":"2024-04-15","close":41626.6914},{"date":"2024-04-16","close":40074.1797},{"date":"2024-04-17","close":40559.3398},{"date":"2024-04-18","close":41093.0156},{"date":"2024-04-19","close":38764.25},{"date":"2024-04-22","close":36629.5469},{"date":"2024-04-23","close":35562.1992},{"date":"2024-04-24","close":38085.0273},{"date":"2024-04-25","close":37260.2539},{"date":"2024-04-26","close":38230.5742},{"date":"2024-04-29","close":39443.4727},{"date":"2024-04-30","close":37890.9609},{"date":"2024-05-02","close":38133.543},{"date":"2024-05-03","close":38861.2812},{"date":"2024-05-07","close":39589.0195},{"date":"2024-05-08","close":39394.9531},{"date":"2024-05-09","close":39006.8281},{"date":"2024-05-10","close":37793.9297},{"date":"2024-05-13","close":38182.0547},{"date":"2024-05-14","close":37745.4141},{"date":"2024-05-16","close":35368.1328},{"date":"2024-05-17","close":35222.5859},{"date":"2024-05-20","close":35028.5195},{"date":"2024-05-21","close":35416.6484},{"date":"2024-05-22","close":34688.9062},{"date":"2024-05-23","close":34203.75},{"date":"2024-05-24","close":33281.9492},{"date":"2024-05-27","close":32990.8477},{"date":"2024-05-28","close":31874.9844},{"date":"2024-05-29","close":31389.8242},{"date":"2024-05-30","close":30565.0527},{"date":"2024-05-31","close":30662.0859},{"date":"2024-06-03","close":31195.7617},{"date":"2024-06-04","close":31195.7617},{"date":"2024-06-05","close":31535.3711},{"date":"2024-06-07","close":30904.6641},{"date":"2024-06-10","close":31341.3086},{"date":"2024-06-11","close":31195.7617},{"date":"2024-06-12","close":31680.9199},{"date":"2024-06-13","close":31826.4668},{"date":"2024-06-14","close":31244.2754},{"date":"2024-06-17","close":31535.3711},{"date":"2024-06-18","close":30613.5684},{"date":"2024-06-19","close":30953.1816},{"date":"2024-06-20","close":30662.0859},{"date":"2024-06-21","close":29158.0898},{"date":"2024-06-24","close":29061.0586},{"date":"2024-06-25","close":28187.7715},{"date":"2024-06-26","close":28333.3184},{"date":"2024-06-27","close":27751.127},{"date":"2024-06-28","close":28672.9316},{"date":"2024-07-01","close":28187.7715},{"date":"2024-07-02","close":27168.9355},{"date":"2024-07-03","close":26538.2285},{"date":"2024-07-04","close":27314.4824},{"date":"2024-07-05","close":26538.2285},{"date":"2024-07-08","close":27168.9355},{"date":"2024-07-09","close":26586.7441},{"date":"2024-07-10","close":26150.1016},{"date":"2024-07-11","close":26344.1641},{"date":"2024-07-12","close":26101.584},{"date":"2024-07-15","close":25810.4883},{"date":"2024-07-16","close":25664.9414},{"date":"2024-07-17","close":24743.1367},{"date":"2024-07-18","close":24743.1367},{"date":"2024-07-19","close":25907.5215},{"date":"2024-07-22","close":25422.3613},{"date":"2024-07-23","close":25470.877},{"date":"2024-07-24","close":25519.3926},{"date":"2024-07-25","close":25664.9414},{"date":"2024-07-26","close":25228.2969},{"date":"2024-07-29","close":26198.6172},{"date":"2024-07-30","close":25616.4258},{"date":"2024-07-31","close":26732.291},{"date":"2024-08-01","close":27120.4199},{"date":"2024-08-02","close":24888.6855},{"date":"2024-08-05","close":21104.4414},{"date":"2024-08-06","close":23772.8184},{"date":"2024-08-07","close":23724.3027},{"date":"2024-08-08","close":24160.9473},{"date":"2024-08-09","close":24500.5566},{"date":"2024-08-12","close":25422.3613},{"date":"2024-08-13","close":25713.4551},{"date":"2024-08-14","close":28624.4141},{"date":"2024-08-16","close":29497.7012},{"date":"2024-08-19","close":29546.2168},{"date":"2024-08-20","close":30856.1484},{"date":"2024-08-21","close":29788.7969},{"date":"2024-08-22","close":29061.0586},{"date":"2024-08-23","close":28624.4141},{"date":"2024-08-26","close":27071.9043},{"date":"2024-08-27","close":27363.0},{"date":"2024-08-28","close":27945.1914},{"date":"2024-08-29","close":26344.1641},{"date":"2024-08-30","close":26295.6484},{"date":"2024-09-02","close":25810.4883},{"date":"2024-09-03","close":25082.75},{"date":"2024-09-04","close":23433.207},{"date":"2024-09-05","close":24063.9141},{"date":"2024-09-06","close":22996.5625},{"date":"2024-09-09","close":24888.6855},{"date":"2024-09-10","close":24257.9785},{"date":"2024-09-11","close":24597.5898},{"date":"2024-09-12","close":24112.4297},{"date":"2024-09-13","close":24257.9785},{"date":"2024-09-19","close":23287.6582},{"date":"2024-09-20","close":23675.7871},{"date":"2024-09-23","close":25082.75},{"date":"2024-09-24","close":26101.584},{"date":"2024-09-25","close":27654.0957},{"date":"2024-09-26","close":29012.541},{"date":"2024-09-27","close":29837.3125},{"date":"2024-09-30","close":29691.7656},{"date":"2024-10-02","close":29740.2812},{"date":"2024-10-04","close":30225.4395},{"date":"2024-10-07","close":31486.8555},{"date":"2024-10-08","close":32166.0801},{"date":"2024-10-10","close":32263.1113},{"date":"2024-10-11","close":31874.9844},{"date":"2024-10-14","close":31874.9844},{"date":"2024-10-15","close":32263.1113},{"date":"2024-10-16","close":32166.0801},{"date":"2024-10-17","close":32408.6582},{"date":"2024-10-18","close":31195.7617},{"date":"2024-10-21","close":31098.7285},{"date":"2024-10-22","close":30710.6016},{"date":"2024-10-23","close":31535.3711},{"date":"2024-10-24","close":30710.6016},{"date":"2024-10-25","close":30856.1484},{"date":"2024-10-28","close":31195.7617},{"date":"2024-10-29","close":32602.7227},{"date":"2024-10-30","close":31826.4668},{"date":"2024-10-31","close":32651.2363},{"date":"2024-11-01","close":31826.4668},{"date":"2024-11-04","close":32796.7891},{"date":"2024-11-05","close":32748.2695},{"date":"2024-11-06","close":32117.5625},{"date":"2024-11-07","close":30759.1152},{"date":"2024-11-08","close":29934.3457},{"date":"2024-11-11","close":28624.4141},{"date":"2024-11-12","close":27314.4824},{"date":"2024-11-13","close":27702.6113},{"date":"2024-11-14","close":27168.9355},{"date":"2024-11-15","close":26538.2285},{"date":"2024-11-18","close":24840.1699},{"date":"2024-11-19","close":25082.75},{"date":"2024-11-20","close":24209.4609},{"date":"2024-11-21","close":23675.7871},{"date":"2024-11-22","close":24063.9141},{"date":"2024-11-25","close":24452.043},{"date":"2024-11-26","close":24355.0098},{"date":"2024-11-27","close":23093.5957},{"date":"2024-11-28","close":22899.5312},{"date":"2024-11-29","close":22123.2773},{"date":"2024-12-02","close":21832.1797},{"date":"2024-12-03","close":21638.1172},{"date":"2024-12-04","close":20522.25},{"date":"2024-12-05","close":22559.9199},{"date":"2024-12-06","close":21832.1797},{"date":"2024-12-09","close":20764.8281},{"date":"2024-12-10","close":20716.3125},{"date":"2024-12-11","close":21055.9258},{"date":"2024-12-12","close":22026.2441},{"date":"2024-12-13","close":22365.8555},{"date":"2024-12-16","close":22511.4043},{"date":"2024-12-17","close":22996.5625},{"date":"2024-12-18","close":22851.0156},{"date":"2024-12-19","close":22317.3398},{"date":"2024-12-20","close":21055.9258},{"date":"2024-12-23","close":22123.2773},{"date":"2024-12-24","close":21929.2129},{"date":"2024-12-26","close":21638.1172},{"date":"2024-12-27","close":21440.5078},{"date":"2024-12-30","close":21588.7148},{"date":"2025-01-02","close":22132.1387},{"date":"2025-01-03","close":23169.582},{"date":"2025-01-06","close":24058.8203},{"date":"2025-01-07","close":24750.4492},{"date":"2025-01-08","close":25392.6758},{"date":"2025-01-09","close":24602.2422},{"date":"2025-01-10","close":24651.6445},{"date":"2025-01-13","close":23960.0156},{"date":"2025-01-14","close":23960.0156},{"date":"2025-01-15","close":24948.0566},{"date":"2025-01-16","close":25442.0781},{"date":"2025-01-17","close":26528.9238},{"date":"2025-01-20","close":26084.3047},{"date":"2025-01-21","close":26232.5117},{"date":"2025-01-22","close":26578.3262},{"date":"2025-01-23","close":25590.2852},{"date":"2025-01-24","close":28455.6055},{"date":"2025-01-31","close":26183.1094},{"date":"2025-02-03","close":23663.6035},{"date":"2025-02-04","close":24651.6445},{"date":"2025-02-05","close":24404.6348},{"date":"2025-02-06","close":25046.8613},{"date":"2025-02-07","close":25590.2852},{"date":"2025-02-10","close":26578.3262},{"date":"2025-02-11","close":25985.502},{"date":"2025-02-12","close":25392.6758},{"date":"2025-02-13","close":25886.6973},{"date":"2025-02-14","close":26281.9141},{"date":"2025-02-17","close":27022.9453},{"date":"2025-02-18","close":26578.3262},{"date":"2025-02-19","close":27665.1719},{"date":"2025-02-20","close":26677.1309},{"date":"2025-02-21","close":27368.7598},{"date":"2025-02-24","close":26380.7188},{"date":"2025-02-25","close":25491.4805},{"date":"2025-02-26","close":25442.0781},{"date":"2025-02-27","close":25046.8613},{"date":"2025-02-28","close":23910.6133},{"date":"2025-03-04","close":23910.6133},{"date":"2025-03-05","close":24305.8301},{"date":"2025-03-06","close":23762.4062},{"date":"2025-03-07","close":23515.3965},{"date":"2025-03-10","close":23268.3867},{"date":"2025-03-11","close":23367.1895},{"date":"2025-03-12","close":23713.0059},{"date":"2025-03-13","close":23218.9844},{"date":"2025-03-14","close":23960.0156},{"date":"2025-03-17","close":24256.4277},{"date":"2025-03-18","close":23762.4062},{"date":"2025-03-19","close":24355.2324},{"date":"2025-03-20","close":24651.6445},{"date":"2025-03-21","close":24701.0469},{"date":"2025-03-24","close":24207.0254},{"date":"2025-03-25","close":23367.1895},{"date":"2025-03-26","close":23465.9941},{"date":"2025-03-27","close":23070.7773},{"date":"2025-03-28","close":21934.5293},{"date":"2025-03-31","close":21341.7051},{"date":"2025-04-01","close":21983.9316},{"date":"2025-04-02","close":21736.9219},{"date":"2025-04-03","close":21687.5195},{"date":"2025-04-04","close":21736.9219},{"date":"2025-04-07","close":20254.8594},{"date":"2025-04-08","close":20254.8594},{"date":"2025-04-09","close":19810.2402},{"date":"2025-04-10","close":21539.3125},{"date":"2025-04-11","close":21292.3027},{"date":"2025-04-14","close":21835.7246},{"date":"2025-04-15","close":21736.9219},{"date":"2025-04-16","close":21045.293},{"date":"2025-04-17","close":21391.1074},{"date":"2025-04-18","close":21687.5195},{"date":"2025-04-21","close":21292.3027},{"date":"2025-04-22","close":21193.498},{"date":"2025-04-23","close":22675.5605},{"date":"2025-04-24","close":23515.3965},{"date":"2025-04-25","close":23564.7988},{"date":"2025-04-28","close":23218.9844},{"date":"2025-04-29","close":25096.2637},{"date":"2025-04-30","close":23663.6035},{"date":"2025-05-02","close":24355.2324},{"date":"2025-05-07","close":23416.5918},{"date":"2025-05-08","close":23515.3965},{"date":"2025-05-09","close":23268.3867},{"date":"2025-05-12","close":24207.0254},{"date":"2025-05-13","close":24058.8203},{"date":"2025-05-14","close":24404.6348},{"date":"2025-05-15","close":23614.2012},{"date":"2025-05-16","close":23021.375},{"date":"2025-05-19","close":22724.9629},{"date":"2025-05-20","close":22527.3555},{"date":"2025-05-21","close":22527.3555},{"date":"2025-05-22","close":22280.3438},{"date":"2025-05-23","close":22033.334},{"date":"2025-05-26","close":22280.3438},{"date":"2025-05-27","close":21934.5293},{"date":"2025-05-28","close":22626.1582},{"date":"2025-05-29","close":23169.582},{"date":"2025-05-30","close":22675.5605},{"date":"2025-06-02","close":22428.5508},{"date":"2025-06-04","close":23218.9844},{"date":"2025-06-05","close":23713.0059},{"date":"2025-06-09","close":24651.6445},{"date":"2025-06-10","close":24207.0254},{"date":"2025-06-11","close":24997.459},{"date":"2025-06-12","close":25195.0684},{"date":"2025-06-13","close":24256.4277},{"date":"2025-06-16","close":23910.6133},{"date":"2025-06-17","close":24058.8203},{"date":"2025-06-18","close":24355.2324},{"date":"2025-06-19","close":24207.0254},{"date":"2025-06-20","close":24503.4395},{"date":"2025-06-23","close":23515.3965},{"date":"2025-06-24","close":24552.8398},{"date":"2025-06-25","close":24503.4395},{"date":"2025-06-26","close":24552.8398},{"date":"2025-06-27","close":24108.2227},{"date":"2025-06-30","close":24207.0254},{"date":"2025-07-01","close":24651.6445},{"date":"2025-07-02","close":24305.8301},{"date":"2025-07-03","close":25046.8613},{"date":"2025-07-04","close":24552.8398},{"date":"2025-07-07","close":24207.0254},{"date":"2025-07-08","close":24157.623},{"date":"2025-07-09","close":24602.2422},{"date":"2025-07-10","close":24701.0469},{"date":"2025-07-11","close":24948.0566},{"date":"2025-07-14","close":25096.2637},{"date":"2025-07-15","close":25689.0879},{"date":"2025-07-16","close":27665.1719},{"date":"2025-07-17","close":28159.1934},{"date":"2025-07-18","close":27665.1719},{"date":"2025-07-21","close":27072.3477},{"date":"2025-07-22","close":25540.8828},{"date":"2025-07-23","close":26084.3047},{"date":"2025-07-24","close":25590.2852},{"date":"2025-07-25","close":25540.8828},{"date":"2025-07-28","close":27171.1523},{"date":"2025-07-29","close":27516.9668},{"date":"2025-07-30","close":27171.1523},{"date":"2025-07-31","close":26479.5215},{"date":"2025-08-01","close":25590.2852},{"date":"2025-08-04","close":25738.4902},{"date":"2025-08-05","close":26084.3047},{"date":"2025-08-06","close":26331.3164},{"date":"2025-08-07","close":26578.3262},{"date":"2025-08-08","close":27862.7812},{"date":"2025-08-11","close":28406.2031},{"date":"2025-08-12","close":28257.998},{"date":"2025-08-13","close":28653.2148},{"date":"2025-08-14","close":27813.3789},{"date":"2025-08-18","close":26479.5215},{"date":"2025-08-19","close":26430.1211},{"date":"2025-08-20","close":26578.3262},{"date":"2025-08-21","close":26528.9238},{"date":"2025-08-22","close":26479.5215},{"date":"2025-08-25","close":26380.7188},{"date":"2025-08-26","close":26430.1211},{"date":"2025-08-27","close":26775.9355},{"date":"2025-08-28","close":26825.3379},{"date":"2025-08-29","close":27418.1621},{"date":"2025-09-01","close":26825.3379},{"date":"2025-09-02","close":26281.9141},{"date":"2025-09-03","close":26380.7188},{"date":"2025-09-04","close":26627.7285},{"date":"2025-09-05","close":26825.3379},{"date":"2025-09-08","close":27516.9668},{"date":"2025-09-09","close":28159.1934},{"date":"2025-09-10","close":28554.4102},{"date":"2025-09-11","close":28603.8125},{"date":"2025-09-12","close":29196.6367},{"date":"2025-09-15","close":29838.8652},{"date":"2025-09-16","close":30332.8848},{"date":"2025-09-17","close":30234.082},{"date":"2025-09-18","close":31172.7207},{"date":"2025-09-19","close":31450.0},{"date":"2025-09-22","close":30728.1016},{"date":"2025-09-23","close":30826.9062},{"date":"2025-09-24","close":30530.4941},{"date":"2025-09-25","close":30728.1016},{"date":"2025-09-26","close":29690.6582},{"date":"2025-09-29","close":30925.7109},{"date":"2025-09-30","close":30234.082},{"date":"2025-10-01","close":31024.5156},{"date":"2025-10-02","close":32407.7734},{"date":"2025-10-10","close":33494.6211},{"date":"2025-10-13","close":33099.4023},{"date":"2025-10-14","close":31814.9492},{"date":"2025-10-15","close":33099.4023},{"date":"2025-10-16","close":32654.7832},{"date":"2025-10-17","close":32802.9922},{"date":"2025-10-20","close":33099.4023},{"date":"2025-10-21","close":32308.9688},{"date":"2025-10-22","close":32457.1758},{"date":"2025-10-23","close":32061.959},{"date":"2025-10-24","close":31913.752},{"date":"2025-10-27","close":31913.752},{"date":"2025-10-28","close":31567.9375},{"date":"2025-10-29","close":31617.3398},{"date":"2025-10-30","close":31222.123},{"date":"2025-10-31","close":30925.7109},{"date":"2025-11-03","close":30678.7012},{"date":"2025-11-04","close":31370.3301},{"date":"2025-11-05","close":30283.4844},{"date":"2025-11-06","close":30629.2988},{"date":"2025-11-07","close":30481.0918},{"date":"2025-11-10","close":31567.9375},{"date":"2025-11-11","close":32407.7734},{"date":"2025-11-12","close":32753.5879},{"date":"2025-11-13","close":33544.0234},{"date":"2025-11-14","close":35371.8984},{"date":"2025-11-17","close":36952.7656},{"date":"2025-11-18","close":35668.3125},{"date":"2025-11-19","close":34630.8672},{"date":"2025-11-20","close":34581.4648},{"date":"2025-11-21","close":31814.9492},{"date":"2025-11-24","close":32210.166},{"date":"2025-11-25","close":32407.7734},{"date":"2025-11-26","close":32753.5879},{"date":"2025-11-27","close":32111.3613},{"date":"2025-11-28","close":33148.8047},{"date":"2025-12-01","close":33939.2383},{"date":"2025-12-02","close":34680.2695},{"date":"2025-12-03","close":35124.8906},{"date":"2025-12-04","close":34235.6523},{"date":"2025-12-05","close":34087.4453},{"date":"2025-12-08","close":33544.0234},{"date":"2025-12-09","close":34581.4648},{"date":"2025-12-10","close":34383.8555},{"date":"2025-12-11","close":34186.25},{"date":"2025-12-12","close":33247.6094},{"date":"2025-12-15","close":33445.2188},{"date":"2025-12-16","close":32111.3613},{"date":"2025-12-17","close":32457.1758},{"date":"2025-12-18","close":32210.166},{"date":"2025-12-19","close":32160.7637},{"date":"2025-12-22","close":33148.8047},{"date":"2025-12-23","close":32951.1953},{"date":"2025-12-24","close":32308.9688},{"date":"2025-12-26","close":33050.0},{"date":"2025-12-29","close":33100.0},{"date":"2025-12-30","close":34150.0},{"date":"2026-01-02","close":36350.0},{"date":"2026-01-05","close":37100.0},{"date":"2026-01-06","close":37100.0},{"date":"2026-01-07","close":36000.0},{"date":"2026-01-08","close":35400.0},{"date":"2026-01-09","close":34750.0},{"date":"2026-01-12","close":35900.0},{"date":"2026-01-13","close":37200.0},{"date":"2026-01-14","close":35800.0},{"date":"2026-01-15","close":35750.0},{"date":"2026-01-16","close":35350.0},{"date":"2026-01-19","close":36500.0},{"date":"2026-01-20","close":35900.0},{"date":"2026-01-21","close":35700.0},{"date":"2026-01-22","close":37300.0},{"date":"2026-01-23","close":37300.0},{"date":"2026-01-26","close":38250.0},{"date":"2026-01-27","close":39350.0},{"date":"2026-01-28","close":40000.0},{"date":"2026-01-29","close":40000.0},{"date":"2026-01-30","close":51000.0},{"date":"2026-02-02","close":49850.0},{"date":"2026-02-03","close":53500.0},{"date":"2026-02-04","close":53200.0},{"date":"2026-02-05","close":49800.0},{"date":"2026-02-06","close":53700.0},{"date":"2026-02-09","close":53000.0},{"date":"2026-02-10","close":51400.0},{"date":"2026-02-11","close":55400.0},{"date":"2026-02-12","close":55400.0},{"date":"2026-02-13","close":56700.0},{"date":"2026-02-19","close":59600.0},{"date":"2026-02-20","close":59300.0},{"date":"2026-02-23","close":57300.0},{"date":"2026-02-24","close":57900.0},{"date":"2026-02-25","close":57500.0},{"date":"2026-02-26","close":61000.0},{"date":"2026-02-27","close":58600.0},{"date":"2026-03-03","close":53700.0},{"date":"2026-03-04","close":46000.0},{"date":"2026-03-05","close":55500.0},{"date":"2026-03-06","close":59100.0},{"date":"2026-03-09","close":54500.0},{"date":"2026-03-10","close":55400.0},{"date":"2026-03-11","close":54300.0},{"date":"2026-03-12","close":55600.0},{"date":"2026-03-13","close":55500.0},{"date":"2026-03-16","close":55500.0},{"date":"2026-03-17","close":55700.0},{"date":"2026-03-18","close":58700.0},{"date":"2026-03-19","close":59100.0},{"date":"2026-03-20","close":57900.0},{"date":"2026-03-23","close":53500.0},{"date":"2026-03-24","close":54200.0},{"date":"2026-03-25","close":62000.0},{"date":"2026-03-26","close":56300.0},{"date":"2026-03-27","close":54900.0},{"date":"2026-03-30","close":52200.0},{"date":"2026-03-31","close":51600.0},{"date":"2026-04-01","close":56100.0},{"date":"2026-04-02","close":52400.0},{"date":"2026-04-03","close":52500.0},{"date":"2026-04-06","close":51500.0},{"date":"2026-04-07","close":52200.0},{"date":"2026-04-08","close":55300.0},{"date":"2026-04-09","close":53300.0},{"date":"2026-04-10","close":55300.0},{"date":"2026-04-13","close":59400.0},{"date":"2026-04-14","close":62700.0},{"date":"2026-04-15","close":64100.0},{"date":"2026-04-16","close":62400.0},{"date":"2026-04-17","close":66900.0},{"date":"2026-04-20","close":66900.0},{"date":"2026-04-21","close":74100.0},{"date":"2026-04-22","close":74400.0},{"date":"2026-04-23","close":73900.0},{"date":"2026-04-24","close":77900.0},{"date":"2026-04-27","close":77800.0},{"date":"2026-04-28","close":77600.0},{"date":"2026-04-29","close":81200.0},{"date":"2026-04-30","close":82200.0},{"date":"2026-05-04","close":82300.0},{"date":"2026-05-06","close":81000.0},{"date":"2026-05-07","close":80800.0},{"date":"2026-05-08","close":86500.0},{"date":"2026-05-11","close":86200.0},{"date":"2026-05-12","close":86600.0},{"date":"2026-05-13","close":89500.0},{"date":"2026-05-14","close":88700.0},{"date":"2026-05-15","close":82800.0},{"date":"2026-05-18","close":92100.0},{"date":"2026-05-19","close":92100.0},{"date":"2026-05-20","close":88200.0},{"date":"2026-05-21","close":96400.0},{"date":"2026-05-22","close":93700.0},{"date":"2026-05-26","close":93800.0},{"date":"2026-05-27","close":86700.0},{"date":"2026-05-28","close":88200.0},{"date":"2026-05-29","close":78300.0},{"date":"2026-06-01","close":79000.0},{"date":"2026-06-02","close":75000.0},{"date":"2026-06-04","close":80300.0},{"date":"2026-06-05","close":73900.0},{"date":"2026-06-08","close":66200.0},{"date":"2026-06-09","close":75600.0},{"date":"2026-06-10","close":77000.0},{"date":"2026-06-11","close":84500.0},{"date":"2026-06-12","close":89300.0},{"date":"2026-06-15","close":88300.0},{"date":"2026-06-16","close":86800.0},{"date":"2026-06-17","close":85100.0},{"date":"2026-06-18","close":88900.0},{"date":"2026-06-19","close":83400.0},{"date":"2026-06-22","close":84100.0},{"date":"2026-06-23","close":77600.0},{"date":"2026-06-24","close":80700.0},{"date":"2026-06-25","close":77800.0},{"date":"2026-06-26","close":74400.0},{"date":"2026-06-29","close":73600.0},{"date":"2026-06-30","close":81300.0},{"date":"2026-07-01","close":82700.0},{"date":"2026-07-02","close":69700.0},{"date":"2026-07-03","close":70400.0},{"date":"2026-07-06","close":68300.0},{"date":"2026-07-07","close":64000.0},{"date":"2026-07-08","close":58800.0},{"date":"2026-07-09","close":59500.0},{"date":"2026-07-10","close":66200.0},{"date":"2026-07-13","close":64800.0},{"date":"2026-07-14","close":63200.0},{"date":"2026-07-15","close":68800.0},{"date":"2026-07-16","close":66600.0},{"date":"2026-07-20","close":62600.0},{"date":"2026-07-21","close":63300.0},{"date":"2026-07-22","close":64300.0},{"date":"2026-07-23","close":65200.0},{"date":"2026-07-24","close":63400.0},{"date":"2026-07-27","close":64800.0},{"date":"2026-07-28","close":57200.0},{"date":"2026-07-29","close":49850.0},{"date":"2026-07-30","close":48300.0},{"date":"2026-07-31","close":57700.0},{"date":"2026-08-03","close":57900.0},{"date":"2026-08-04","close":59100.0},{"date":"2026-08-05","close":64800.0},{"date":"2026-08-06","close":61700.0},{"date":"2026-08-07","close":59900.0},{"date":"2026-08-10","close":63800.0},{"date":"2026-08-11","close":63400.0},{"date":"2026-08-12","close":63800.0},{"date":"2026-08-13","close":64800.0},{"date":"2026-08-14","close":69100.0},{"date":"2026-08-18","close":66900.0},{"date":"2026-08-19","close":63600.0},{"date":"2026-08-20","close":63400.0},{"date":"2026-08-21","close":59200.0},{"date":"2026-08-24","close":58500.0},{"date":"2026-08-25","close":61700.0},{"date":"2026-08-26","close":61500.0},{"date":"2026-08-27","close":62900.0},{"date":"2026-08-28","close":60700.0},{"date":"2026-08-31","close":60700.0},{"date":"2026-09-01","close":58700.0},{"date":"2026-09-02","close":58500.0},{"date":"2026-09-03","close":58100.0},{"date":"2026-09-04","close":60000.0},{"date":"2026-09-07","close":64800.0},{"date":"2026-09-08","close":60700.0},{"date":"2026-09-09","close":60800.0},{"date":"2026-09-10","close":62900.0},{"date":"2026-09-11","close":62000.0},{"date":"2026-09-14","close":60000.0},{"date":"2026-09-15","close":61200.0},{"date":"2026-09-16","close":62500.0},{"date":"2026-09-17","close":65000.0},{"date":"2026-09-18","close":65200.0},{"date":"2026-09-21","close":68400.0},{"date":"2026-09-22","close":72900.0},{"date":"2026-09-23","close":76100.0},{"date":"2026-09-28","close":73000.0},{"date":"2026-09-29","close":78800.0},{"date":"2026-09-30","close":80500.0},{"date":"2026-10-01","close":83700.0},{"date":"2026-10-02","close":85400.0},{"date":"2026-10-06","close":85400.0},{"date":"2026-10-07","close":80400.0},{"date":"2026-10-08","close":81200.0},{"date":"2026-10-12","close":77300.0},{"date":"2026-10-13","close":80500.0},{"date":"2026-10-14","close":74700.0},{"date":"2026-10-15","close":61600.0},{"date":"2026-10-16","close":66200.0},{"date":"2026-10-19","close":67900.0},{"date":"2026-10-20","close":61500.0},{"date":"2026-10-21","close":64700.0},{"date":"2026-10-22","close":61100.0},{"date":"2026-10-23","close":57700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9011.0,"foreign_net":-4685.0,"institution_net":-4326.0},{"date":"2026-10-21","retail_net":3228.0,"foreign_net":1367.0,"institution_net":-4595.0},{"date":"2026-10-20","retail_net":3121.0,"foreign_net":-2516.0,"institution_net":-605.0},{"date":"2026-10-19","retail_net":39470.0,"foreign_net":-28973.0,"institution_net":-10497.0},{"date":"2026-10-16","retail_net":2865.0,"foreign_net":7638.0,"institution_net":-10503.0},{"date":"2026-10-15","retail_net":18906.0,"foreign_net":1761.0,"institution_net":-20667.0},{"date":"2026-10-14","retail_net":17972.0,"foreign_net":4101.0,"institution_net":-22073.0},{"date":"2026-10-13","retail_net":-19856.0,"foreign_net":7797.0,"institution_net":12059.0},{"date":"2026-10-12","retail_net":-11719.0,"foreign_net":12026.0,"institution_net":-307.0},{"date":"2026-10-08","retail_net":11224.0,"foreign_net":19412.0,"institution_net":-30636.0},{"date":"2026-10-07","retail_net":4850.0,"foreign_net":43120.0,"institution_net":-47970.0},{"date":"2026-10-06","retail_net":5357.0,"foreign_net":7785.0,"institution_net":-13142.0},{"date":"2026-10-02","retail_net":-7001.0,"foreign_net":-7717.0,"institution_net":14718.0},{"date":"2026-10-01","retail_net":-3654.0,"foreign_net":-8590.0,"institution_net":12244.0},{"date":"2026-09-30","retail_net":15881.0,"foreign_net":-15500.0,"institution_net":-381.0},{"date":"2026-09-29","retail_net":-1009.0,"foreign_net":2416.0,"institution_net":-1407.0},{"date":"2026-09-28","retail_net":-7280.0,"foreign_net":6718.0,"institution_net":562.0},{"date":"2026-09-23","retail_net":819.0,"foreign_net":-371.0,"institution_net":-448.0},{"date":"2026-09-22","retail_net":14955.0,"foreign_net":-8754.0,"institution_net":-6201.0},{"date":"2026-09-21","retail_net":6373.0,"foreign_net":-5290.0,"institution_net":-1083.0},{"date":"2026-09-18","retail_net":2993.0,"foreign_net":-3760.0,"institution_net":767.0},{"date":"2026-09-17","retail_net":-3129.0,"foreign_net":3098.0,"institution_net":31.0},{"date":"2026-09-16","retail_net":-1210.0,"foreign_net":882.0,"institution_net":328.0},{"date":"2026-09-15","retail_net":-814.0,"foreign_net":1372.0,"institution_net":-558.0},{"date":"2026-09-14","retail_net":1771.0,"foreign_net":-1856.0,"institution_net":85.0},{"date":"2026-09-11","retail_net":2364.0,"foreign_net":-831.0,"institution_net":-1533.0},{"date":"2026-09-10","retail_net":-12873.0,"foreign_net":5905.0,"institution_net":6968.0},{"date":"2026-09-09","retail_net":2678.0,"foreign_net":-2772.0,"institution_net":94.0},{"date":"2026-09-08","retail_net":15037.0,"foreign_net":-8066.0,"institution_net":-6971.0},{"date":"2026-09-07","retail_net":-5666.0,"foreign_net":-1355.0,"institution_net":7021.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":9011.0,"foreign_net":-4685.0,"institution_net":-4326.0},"d3":{"retail_net":15360.0,"foreign_net":-5834.0,"institution_net":-9526.0},"d7":{"retail_net":94573.0,"foreign_net":-21307.0,"institution_net":-73266.0},"d14":{"retail_net":73774.0,"foreign_net":52526.0,"institution_net":-126300.0},"d30":{"retail_net":104664.0,"foreign_net":24362.0,"institution_net":-129026.0}},"analysis":"최근 5일 외국인 순매수 -2.72만, 기관 순매수 -3.05만. 30일 누적: 외국인 2.44만, 기관 -12.90만.","foreign_flow":-27169.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-30526.0},"insider_trades":[],"price_analysis":{"current":60000.0,"low_30d":56800.0,"support":59850.0,"high_30d":87300.0,"change_1d":-1.8,"change_7d":-11.6,"change_30d":-1.2,"resistance":84250.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.27,"per":13.79,"quarter":"2024-Q2"},{"pbr":1.32,"per":16.83,"quarter":"2024-Q3"},{"pbr":0.95,"per":15.24,"quarter":"2024-Q4"},{"pbr":0.94,"per":11.62,"quarter":"2025-Q1"},{"pbr":1.05,"per":17.84,"quarter":"2025-Q2"},{"pbr":1.26,"per":11.63,"quarter":"2025-Q3"},{"pbr":1.37,"per":8.68,"quarter":"2025-Q4"},{"pbr":1.97,"per":8.94,"quarter":"2026-Q1"},{"pbr":2.71,"per":9.07,"quarter":"2026-Q2"},{"pbr":1.27,"per":6.69,"quarter":"현재"}],"timeline":[{"close":28672.9316,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":29691.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21588.7148,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21341.7051,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24207.0254,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30234.082,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":34150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":51600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":81300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.43,"pbr_5y_low":0.94,"per_5y_avg":12.63,"per_5y_low":8.68,"current_pbr":1.27,"current_per":6.69,"pbr_5y_high":2.71,"per_5y_high":17.84,"pbr_5y_median":1.27,"per_5y_median":11.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 24% 성장"],"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +23.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 6.69x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"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":6.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.31,"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":1.27,"per":13.79,"close":28672.9316,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":16.83,"close":29691.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.95,"per":15.24,"close":21588.7148,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.94,"per":11.62,"close":21341.7051,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":17.84,"close":24207.0254,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.26,"per":11.63,"close":30234.082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":8.68,"close":34150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.97,"per":8.94,"close":51600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.71,"per":9.07,"close":81300.0,"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":"6.7배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.2%"}],"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":3882.58,"pbr":null,"per":null,"roa":0.06630931609513362,"roe":0.08203869786815778,"revenue":77314344467.0,"market_cap":null,"net_income":34943233828.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.38981323986862276,"total_assets":526973220141.0,"total_equity":425935987967.0,"profit_margin":0.45196313916772307,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23097012503.0,"operating_margin":0.29874161984078484},{"eps":2111.11,"pbr":1.92,"per":17.18,"roa":0.041057630885158826,"roe":0.05101117435872174,"revenue":62400000000.0,"market_cap":818400000000.0,"net_income":19000000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3778804849198718,"total_assets":462200726756.0,"total_equity":372013917981.0,"profit_margin":0.30448717948717946,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":15400000000.0,"operating_margin":0.2467948717948718},{"eps":1655.56,"pbr":null,"per":null,"roa":0.03361205632054394,"roe":0.04203390956730782,"revenue":84600000000.0,"market_cap":null,"net_income":14900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3271429623758865,"total_assets":442823095798.0,"total_equity":354099701627.0,"profit_margin":0.17612293144208038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18000000000.0,"operating_margin":0.2127659574468085},{"eps":1319.19,"pbr":null,"per":null,"roa":0.027921359491929018,"roe":0.034905833532465486,"revenue":51043854828.0,"market_cap":null,"net_income":11872684077.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.44673248807007204,"total_assets":425218696118.0,"total_equity":340134667346.0,"profit_margin":0.23259771655191025,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15552015645.0,"operating_margin":0.3046794897721748},{"eps":688.89,"pbr":null,"per":null,"roa":0.016163370623810014,"roe":0.018954995450392344,"revenue":64500000000.0,"market_cap":null,"net_income":6200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2587156980465116,"total_assets":383785007866.0,"total_equity":327262506511.0,"profit_margin":0.09612403100775194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9800000000.0,"operating_margin":0.15193798449612403},{"eps":268.5,"pbr":null,"per":null,"roa":0.0063729133590843656,"roe":0.0075158867009467445,"revenue":30403196116.0,"market_cap":null,"net_income":2416482101.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29885286945928535,"total_assets":379180127650.0,"total_equity":321516568457.0,"profit_margin":0.07948118651013474,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2918324517.0,"operating_margin":0.09598742533072703},{"eps":323.75,"pbr":null,"per":null,"roa":0.007733670200080862,"roe":0.009026369251824715,"revenue":49289972204.0,"market_cap":null,"net_income":2913780921.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20913654958733074,"total_assets":376765603603.0,"total_equity":322807636128.0,"profit_margin":0.05911508549732028,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2446977256.0,"operating_margin":0.04964452497300094},{"eps":75.95,"pbr":null,"per":null,"roa":0.001837512241305834,"roe":0.002135286957050881,"revenue":43120433050.0,"market_cap":null,"net_income":683580236.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.23381181435050546,"total_assets":372013976633.0,"total_equity":320135068377.0,"profit_margin":0.015852814724920766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4025278909.0,"operating_margin":0.09334968654726904},{"eps":1168.56,"pbr":null,"per":null,"roa":0.027947543519598574,"roe":0.03295887138501074,"revenue":52577276735.0,"market_cap":null,"net_income":10517059107.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35418519827223227,"total_assets":376314258161.0,"total_equity":319096457647.0,"profit_margin":0.2000305029111356,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11725060709.0,"operating_margin":0.22300623838120512},{"eps":-151.81,"pbr":null,"per":null,"roa":-0.003785681383069252,"roe":-0.004417829446019909,"revenue":25301817179.0,"market_cap":null,"net_income":-1366315649.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.010172415845831846,"total_assets":360916704483.0,"total_equity":309273064000.0,"profit_margin":-0.054000692493107356,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4753976118.0,"operating_margin":-0.18789069908961736},{"eps":671.57,"pbr":null,"per":null,"roa":0.016681387179087515,"roe":0.019224118019860872,"revenue":57766056171.0,"market_cap":null,"net_income":6044095116.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25853478798674695,"total_assets":362325689771.0,"total_equity":314401685932.0,"profit_margin":0.1046305653636484,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7778319432.0,"operating_margin":0.13465207680050884},{"eps":390.9,"pbr":null,"per":null,"roa":0.009866587902894512,"roe":0.011329988402867768,"revenue":35780402919.0,"market_cap":null,"net_income":3518067470.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26732362462919196,"total_assets":356563738612.0,"total_equity":310509361961.0,"profit_margin":0.09832386398678161,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2706181031.0,"operating_margin":0.07563305078275047}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2079.22,"per":13.79,"date":"2024-06","close":28672.93,"source":"reported"},{"eps":2079.22,"per":12.86,"date":"2024-07","close":26732.29,"source":"reported"},{"eps":2079.22,"per":12.65,"date":"2024-08","close":26295.65,"source":"reported"},{"eps":1764.27,"per":16.83,"date":"2024-09","close":29691.77,"source":"reported"},{"eps":1764.27,"per":18.51,"date":"2024-10","close":32651.24,"source":"reported"},{"eps":1764.27,"per":12.54,"date":"2024-11","close":22123.28,"source":"reported"},{"eps":1416.45,"per":15.24,"date":"2024-12","close":21588.71,"source":"reported"},{"eps":1416.45,"per":18.49,"date":"2025-01","close":26183.11,"source":"reported"},{"eps":1416.45,"per":16.88,"date":"2025-02","close":23910.61,"source":"reported"},{"eps":1836.76,"per":11.62,"date":"2025-03","close":21341.71,"source":"reported"},{"eps":1836.76,"per":12.88,"date":"2025-04","close":23663.6,"source":"reported"},{"eps":1836.76,"per":12.35,"date":"2025-05","close":22675.56,"source":"reported"},{"eps":1357.09,"per":17.84,"date":"2025-06","close":24207.03,"source":"reported"},{"eps":1357.09,"per":19.51,"date":"2025-07","close":26479.52,"source":"reported"},{"eps":1357.09,"per":20.2,"date":"2025-08","close":27418.16,"source":"reported"},{"eps":2600.33,"per":11.63,"date":"2025-09","close":30234.08,"source":"reported"},{"eps":2600.33,"per":11.89,"date":"2025-10","close":30925.71,"source":"reported"},{"eps":2600.33,"per":12.75,"date":"2025-11","close":33148.8,"source":"reported"},{"eps":3932.14,"per":8.68,"date":"2025-12","close":34150.0,"source":"reported"},{"eps":3932.14,"per":12.97,"date":"2026-01","close":51000.0,"source":"reported"},{"eps":3932.14,"per":14.9,"date":"2026-02","close":58600.0,"source":"reported"},{"eps":5774.75,"per":8.94,"date":"2026-03","close":51600.0,"source":"reported"},{"eps":5774.75,"per":14.23,"date":"2026-04","close":82200.0,"source":"reported"},{"eps":5774.75,"per":13.56,"date":"2026-05","close":78300.0,"source":"reported"},{"eps":8968.44,"per":9.07,"date":"2026-06","close":81300.0,"source":"reported"},{"eps":8968.44,"per":6.43,"date":"2026-07","close":57700.0,"source":"reported"},{"eps":8968.44,"per":6.77,"date":"2026-08","close":60700.0,"source":"reported"},{"eps":8968.44,"per":8.98,"date":"2026-09","close":80500.0,"source":"reported"},{"eps":8968.44,"per":6.43,"date":"2026-10","close":57700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.08,"std":3.79,"count":29,"current":6.43,"lower_1sd":9.29,"upper_1sd":16.87},"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":"프로텍","phase":"above-fold","symbol_resolved":true}