{"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":"2026-10-23T09:38:31.925462+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.8,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-10.9,"direction":"higher_better","percentile":37}],"summary":"매출 +9.8%","percentile":50},"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":37.2,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.8,"direction":"higher_better","percentile":29}],"summary":"RSI 37","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 181.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.96,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":32.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"에스피지(058610)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.73조. 현재가 77,800원, 전일 대비 -2.1%, 30일 -14.8%. PER 181.5배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.42만, 기관 순매수 503.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.21%","value_pct":0.21},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-4355.049665769999,"grade":"F","trend":"하락","atr_14":6921.428571428572,"rsi_14":37.17201166180758,"sma_20":91930.0,"sma_60":94946.66666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-4355.05)가 시그널선(-2860.51)을 하회합니다(데드크로스). 현재가가 SMA20(91930)과 SMA60(94947) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 72716~111144 (현재 위치 13%).","bb_lower":72715.93223703008,"bb_upper":111144.06776296992,"macd_signal":-2860.5145393463135},"change_pct":-2.26,"chart_data":[{"date":"2024-10-23","open":21039,"high":21335,"low":20496,"close":21138,"volume":90345,"rsi_14":30.37,"sma_20":23412.5,"sma_60":23442.5,"sma_120":24893.33},{"date":"2024-10-24","open":20841,"high":20990,"low":20397,"close":20397,"volume":88616,"rsi_14":29.5,"sma_20":23267.5,"sma_60":23374.17,"sma_120":24833.75},{"date":"2024-10-25","open":20446,"high":20792,"low":20051,"close":20545,"volume":120224,"rsi_14":28.47,"sma_20":23125.0,"sma_60":23307.5,"sma_120":24777.08},{"date":"2024-10-28","open":20496,"high":20940,"low":20347,"close":20891,"volume":85870,"rsi_14":22.83,"sma_20":23010.0,"sma_60":23249.17,"sma_120":24722.08},{"date":"2024-10-29","open":20743,"high":20891,"low":20249,"close":20841,"volume":93683,"rsi_14":23.02,"sma_20":22855.0,"sma_60":23202.5,"sma_120":24663.33},{"date":"2024-10-30","open":20644,"high":20891,"low":20397,"close":20545,"volume":74286,"rsi_14":24.17,"sma_20":22690.0,"sma_60":23147.5,"sma_120":24601.67},{"date":"2024-10-31","open":20397,"high":21187,"low":20002,"close":21088,"volume":113395,"rsi_14":33.33,"sma_20":22555.0,"sma_60":23112.5,"sma_120":24545.0},{"date":"2024-11-01","open":20940,"high":20990,"low":20249,"close":20249,"volume":96223,"rsi_14":19.83,"sma_20":22405.0,"sma_60":23061.67,"sma_120":24480.42},{"date":"2024-11-04","open":20249,"high":20940,"low":20150,"close":20841,"volume":112878,"rsi_14":28.35,"sma_20":22272.5,"sma_60":23011.67,"sma_120":24419.58},{"date":"2024-11-05","open":20743,"high":20891,"low":20545,"close":20841,"volume":45185,"rsi_14":30.77,"sma_20":22097.5,"sma_60":22987.5,"sma_120":24356.67},{"date":"2024-11-06","open":20940,"high":21088,"low":20101,"close":20594,"volume":107952,"rsi_14":30.77,"sma_20":21915.0,"sma_60":23018.5,"sma_120":24292.92},{"date":"2024-11-07","open":20644,"high":21533,"low":20545,"close":21483,"volume":241914,"rsi_14":45.38,"sma_20":21807.5,"sma_60":23044.33,"sma_120":24236.25},{"date":"2024-11-08","open":21434,"high":21780,"low":21088,"close":21286,"volume":123502,"rsi_14":44.26,"sma_20":21717.5,"sma_60":23063.5,"sma_120":24181.67},{"date":"2024-11-11","open":21286,"high":21335,"low":20298,"close":20397,"volume":126853,"rsi_14":45.0,"sma_20":21542.5,"sma_60":23075.0,"sma_120":24119.58},{"date":"2024-11-12","open":20397,"high":21829,"low":20347,"close":20792,"volume":379970,"rsi_14":47.2,"sma_20":21402.5,"sma_60":23080.0,"sma_120":24060.42},{"date":"2024-11-13","open":20347,"high":20792,"low":19755,"close":20347,"volume":263840,"rsi_14":49.58,"sma_20":21265.0,"sma_60":23070.83,"sma_120":23999.17},{"date":"2024-11-14","open":20397,"high":20644,"low":19755,"close":19854,"volume":213797,"rsi_14":44.44,"sma_20":21115.0,"sma_60":23055.83,"sma_120":23932.92},{"date":"2024-11-15","open":19607,"high":20644,"low":19607,"close":20545,"volume":185041,"rsi_14":47.37,"sma_20":21040.0,"sma_60":23044.17,"sma_120":23876.25},{"date":"2024-11-18","open":20545,"high":21187,"low":20249,"close":21088,"volume":164971,"rsi_14":51.75,"sma_20":20995.0,"sma_60":23028.33,"sma_120":23824.17},{"date":"2024-11-19","open":21483,"high":22965,"low":21385,"close":22175,"volume":507280,"rsi_14":60.38,"sma_20":21055.0,"sma_60":23036.67,"sma_120":23784.17},{"date":"2024-11-20","open":22372,"high":22372,"low":21434,"close":21483,"volume":198199,"rsi_14":52.47,"sma_20":21072.5,"sma_60":23010.83,"sma_120":23743.33},{"date":"2024-11-21","open":21385,"high":22175,"low":20990,"close":21088,"volume":214230,"rsi_14":55.56,"sma_20":21107.5,"sma_60":22969.17,"sma_120":23698.75},{"date":"2024-11-22","open":21335,"high":22372,"low":21335,"close":21878,"volume":261631,"rsi_14":56.69,"sma_20":21175.0,"sma_60":22920.83,"sma_120":23658.33},{"date":"2024-11-25","open":22076,"high":22224,"low":21286,"close":21286,"volume":457238,"rsi_14":52.66,"sma_20":21195.0,"sma_60":22855.83,"sma_120":23618.33},{"date":"2024-11-26","open":21286,"high":22076,"low":21039,"close":21878,"volume":197582,"rsi_14":57.39,"sma_20":21247.5,"sma_60":22795.83,"sma_120":23590.42},{"date":"2024-11-27","open":21730,"high":22669,"low":21286,"close":22619,"volume":432171,"rsi_14":56.65,"sma_20":21352.5,"sma_60":22747.5,"sma_120":23566.67},{"date":"2024-11-28","open":22916,"high":23014,"low":22372,"close":22817,"volume":273198,"rsi_14":58.96,"sma_20":21440.0,"sma_60":22710.83,"sma_120":23543.33},{"date":"2024-11-29","open":22916,"high":23163,"low":22076,"close":22471,"volume":270177,"rsi_14":62.96,"sma_20":21552.5,"sma_60":22669.17,"sma_120":23518.33},{"date":"2024-12-02","open":22619,"high":22767,"low":21187,"close":21187,"volume":274640,"rsi_14":52.22,"sma_20":21570.0,"sma_60":22588.33,"sma_120":23482.08},{"date":"2024-12-03","open":21088,"high":21385,"low":21039,"close":21236,"volume":150849,"rsi_14":55.23,"sma_20":21590.0,"sma_60":22499.17,"sma_120":23439.17},{"date":"2024-12-04","open":20347,"high":20891,"low":20051,"close":20347,"volume":278279,"rsi_14":52.78,"sma_20":21577.5,"sma_60":22402.5,"sma_120":23394.17},{"date":"2024-12-05","open":20397,"high":20545,"low":19854,"close":20002,"volume":145119,"rsi_14":46.82,"sma_20":21502.5,"sma_60":22315.0,"sma_120":23340.83},{"date":"2024-12-06","open":19804,"high":20101,"low":18550,"close":19547,"volume":324505,"rsi_14":40.89,"sma_20":21414.5,"sma_60":22246.5,"sma_120":23283.25},{"date":"2024-12-09","open":18994,"high":19014,"low":17779,"close":17789,"volume":327001,"rsi_14":25.97,"sma_20":21282.5,"sma_60":22158.33,"sma_120":23215.42},{"date":"2024-12-10","open":17769,"high":18925,"low":17769,"close":18846,"volume":224662,"rsi_14":36.11,"sma_20":21184.0,"sma_60":22092.17,"sma_120":23156.5},{"date":"2024-12-11","open":18797,"high":19389,"low":18658,"close":19261,"volume":110823,"rsi_14":40.39,"sma_20":21129.0,"sma_60":22048.0,"sma_120":23101.5},{"date":"2024-12-12","open":19409,"high":19676,"low":19162,"close":19577,"volume":207239,"rsi_14":37.27,"sma_20":21115.0,"sma_60":22005.0,"sma_120":23052.5},{"date":"2024-12-13","open":19577,"high":20150,"low":19340,"close":20002,"volume":113977,"rsi_14":42.76,"sma_20":21087.5,"sma_60":21945.0,"sma_120":23007.08},{"date":"2024-12-16","open":20150,"high":20298,"low":19903,"close":20101,"volume":95441,"rsi_14":39.39,"sma_20":21037.5,"sma_60":21885.0,"sma_120":22962.5},{"date":"2024-12-17","open":20101,"high":20347,"low":19854,"close":20249,"volume":105815,"rsi_14":34.77,"sma_20":20940.0,"sma_60":21837.5,"sma_120":22924.17},{"date":"2024-12-18","open":20150,"high":20594,"low":20051,"close":20249,"volume":103573,"rsi_14":33.07,"sma_20":20877.5,"sma_60":21787.5,"sma_120":22892.08},{"date":"2024-12-19","open":19755,"high":20002,"low":19557,"close":19854,"volume":110645,"rsi_14":32.86,"sma_20":20815.0,"sma_60":21730.0,"sma_120":22855.42},{"date":"2024-12-20","open":19804,"high":19804,"low":18886,"close":19123,"volume":153150,"rsi_14":35.43,"sma_20":20675.5,"sma_60":21658.5,"sma_120":22812.58},{"date":"2024-12-23","open":19202,"high":20101,"low":19202,"close":19952,"volume":102323,"rsi_14":41.83,"sma_20":20608.0,"sma_60":21604.33,"sma_120":22776.33},{"date":"2024-12-24","open":19952,"high":21730,"low":19804,"close":21138,"volume":541309,"rsi_14":54.84,"sma_20":20570.5,"sma_60":21557.67,"sma_120":22747.17},{"date":"2024-12-26","open":21533,"high":21730,"low":21138,"close":21434,"volume":360211,"rsi_14":58.83,"sma_20":20510.5,"sma_60":21517.67,"sma_120":22719.25},{"date":"2024-12-27","open":21384,"high":21633,"low":20589,"close":20986,"volume":202332,"rsi_14":57.84,"sma_20":20410.5,"sma_60":21468.5,"sma_120":22690.92},{"date":"2024-12-30","open":20837,"high":23373,"low":20738,"close":23274,"volume":705800,"rsi_14":80.38,"sma_20":20443.0,"sma_60":21466.83,"sma_120":22691.75},{"date":"2025-01-02","open":27750,"high":29043,"low":27302,"close":28297,"volume":3931974,"rsi_14":86.46,"sma_20":20793.0,"sma_60":21545.17,"sma_120":22735.08},{"date":"2025-01-03","open":27650,"high":27700,"low":26109,"close":26656,"volume":1801944,"rsi_14":75.92,"sma_20":21058.0,"sma_60":21581.83,"sma_120":22758.0},{"date":"2025-01-06","open":27352,"high":27650,"low":26705,"close":27103,"volume":973385,"rsi_14":76.14,"sma_20":21390.5,"sma_60":21627.67,"sma_120":22780.92},{"date":"2025-01-07","open":27153,"high":27750,"low":26606,"close":26855,"volume":875867,"rsi_14":74.06,"sma_20":21728.0,"sma_60":21679.33,"sma_120":22805.08},{"date":"2025-01-08","open":26158,"high":26656,"low":24865,"close":25114,"volume":1021119,"rsi_14":65.62,"sma_20":22001.0,"sma_60":21711.0,"sma_120":22794.25},{"date":"2025-01-09","open":25363,"high":28794,"low":24965,"close":27750,"volume":2794277,"rsi_14":70.35,"sma_20":22495.5,"sma_60":21773.5,"sma_120":22801.33},{"date":"2025-01-10","open":27949,"high":29142,"low":27402,"close":27700,"volume":2072248,"rsi_14":70.16,"sma_20":22934.0,"sma_60":21840.17,"sma_120":22809.67},{"date":"2025-01-13","open":27054,"high":29640,"low":26755,"close":28844,"volume":1780104,"rsi_14":73.45,"sma_20":23409.0,"sma_60":21934.33,"sma_120":22829.25},{"date":"2025-01-14","open":28794,"high":29242,"low":28347,"close":28943,"volume":742993,"rsi_14":76.55,"sma_20":23873.0,"sma_60":22034.33,"sma_120":22850.92},{"date":"2025-01-15","open":29441,"high":29441,"low":27998,"close":28247,"volume":573178,"rsi_14":72.53,"sma_20":24280.5,"sma_60":22136.0,"sma_120":22874.25},{"date":"2025-01-16","open":28645,"high":29291,"low":27750,"close":28943,"volume":784713,"rsi_14":71.75,"sma_20":24718.0,"sma_60":22250.17,"sma_120":22904.67},{"date":"2025-01-17","open":28794,"high":29590,"low":28197,"close":29043,"volume":667572,"rsi_14":71.43,"sma_20":25153.0,"sma_60":22382.67,"sma_120":22937.17},{"date":"2025-01-20","open":29341,"high":29341,"low":28148,"close":28297,"volume":410745,"rsi_14":70.82,"sma_20":25550.5,"sma_60":22500.17,"sma_120":22971.33},{"date":"2025-01-21","open":28545,"high":29142,"low":27998,"close":28595,"volume":531077,"rsi_14":67.09,"sma_20":25983.0,"sma_60":22635.17,"sma_120":23004.67},{"date":"2025-01-22","open":29341,"high":29739,"low":28247,"close":28297,"volume":824795,"rsi_14":50.0,"sma_20":26437.5,"sma_60":22762.67,"sma_120":23035.08},{"date":"2025-01-23","open":28695,"high":28695,"low":27551,"close":27601,"volume":308399,"rsi_14":54.77,"sma_20":26815.0,"sma_60":22872.67,"sma_120":23060.92},{"date":"2025-01-24","open":27352,"high":28197,"low":27302,"close":27601,"volume":346062,"rsi_14":52.63,"sma_20":27132.5,"sma_60":22983.5,"sma_120":23093.0},{"date":"2025-01-31","open":27601,"high":32076,"low":27352,"close":31132,"volume":3418172,"rsi_14":66.8,"sma_20":27612.5,"sma_60":23158.5,"sma_120":23153.0},{"date":"2025-02-03","open":30336,"high":31579,"low":30087,"close":31032,"volume":1458809,"rsi_14":76.68,"sma_20":28117.5,"sma_60":23322.67,"sma_120":23217.58},{"date":"2025-02-04","open":31380,"high":33519,"low":30634,"close":31579,"volume":2319520,"rsi_14":71.27,"sma_20":28535.0,"sma_60":23510.17,"sma_120":23285.92},{"date":"2025-02-05","open":31828,"high":35508,"low":31778,"close":34165,"volume":4116851,"rsi_14":78.02,"sma_20":28830.0,"sma_60":23731.0,"sma_120":23371.33},{"date":"2025-02-06","open":34016,"high":34115,"low":31480,"close":32076,"volume":2051637,"rsi_14":62.95,"sma_20":29102.5,"sma_60":23916.83,"sma_120":23452.17},{"date":"2025-02-07","open":32226,"high":32773,"low":31132,"close":32126,"volume":1148096,"rsi_14":62.8,"sma_20":29355.0,"sma_60":24107.67,"sma_120":23563.08},{"date":"2025-02-10","open":32474,"high":33220,"low":30933,"close":31082,"volume":1438131,"rsi_14":61.09,"sma_20":29567.5,"sma_60":24266.0,"sma_120":23655.17},{"date":"2025-02-11","open":30535,"high":31927,"low":30336,"close":31380,"volume":732480,"rsi_14":59.84,"sma_20":29882.5,"sma_60":24432.67,"sma_120":23748.08},{"date":"2025-02-12","open":31231,"high":31231,"low":29888,"close":30584,"volume":698871,"rsi_14":55.89,"sma_20":30025.0,"sma_60":24601.0,"sma_120":23838.0},{"date":"2025-02-13","open":30485,"high":31281,"low":30336,"close":30982,"volume":469954,"rsi_14":60.55,"sma_20":30190.0,"sma_60":24769.33,"sma_120":23924.67},{"date":"2025-02-14","open":31380,"high":31877,"low":30485,"close":30634,"volume":582960,"rsi_14":57.98,"sma_20":30280.0,"sma_60":24939.33,"sma_120":24005.08},{"date":"2025-02-17","open":30933,"high":31231,"low":30386,"close":31181,"volume":400501,"rsi_14":61.07,"sma_20":30392.5,"sma_60":25126.83,"sma_120":24091.33},{"date":"2025-02-18","open":31778,"high":32275,"low":30634,"close":31629,"volume":957034,"rsi_14":65.76,"sma_20":30562.5,"sma_60":25310.17,"sma_120":24177.17},{"date":"2025-02-19","open":31380,"high":31380,"low":30535,"close":30883,"volume":436636,"rsi_14":62.13,"sma_20":30660.0,"sma_60":25471.83,"sma_120":24250.08},{"date":"2025-02-20","open":30634,"high":30634,"low":28744,"close":28794,"volume":739999,"rsi_14":40.33,"sma_20":30647.5,"sma_60":25580.17,"sma_120":24308.42},{"date":"2025-02-21","open":28695,"high":29192,"low":28546,"close":28695,"volume":452593,"rsi_14":40.33,"sma_20":30667.5,"sma_60":25698.5,"sma_120":24354.67},{"date":"2025-02-24","open":28098,"high":28496,"low":27949,"close":28297,"volume":243806,"rsi_14":36.25,"sma_20":30652.5,"sma_60":25816.83,"sma_120":24393.0},{"date":"2025-02-25","open":27949,"high":28446,"low":27650,"close":28247,"volume":243595,"rsi_14":18.52,"sma_20":30650.0,"sma_60":25921.0,"sma_120":24420.92},{"date":"2025-02-26","open":28247,"high":28446,"low":27849,"close":28247,"volume":195247,"rsi_14":23.81,"sma_20":30682.5,"sma_60":26035.17,"sma_120":24445.5},{"date":"2025-02-27","open":28396,"high":28545,"low":27501,"close":27601,"volume":244522,"rsi_14":21.38,"sma_20":30682.5,"sma_60":26128.5,"sma_120":24462.17},{"date":"2025-02-28","open":26855,"high":27153,"low":25711,"close":25711,"volume":650162,"rsi_14":19.32,"sma_20":30410.0,"sma_60":26177.67,"sma_120":24462.58},{"date":"2025-03-04","open":25562,"high":26034,"low":25114,"close":25562,"volume":301531,"rsi_14":16.18,"sma_20":30135.0,"sma_60":26221.0,"sma_120":24465.92},{"date":"2025-03-05","open":25313,"high":26258,"low":25313,"close":25761,"volume":313000,"rsi_14":19.88,"sma_20":29842.5,"sma_60":26273.5,"sma_120":24471.33},{"date":"2025-03-06","open":25959,"high":26109,"low":24965,"close":25164,"volume":334138,"rsi_14":14.55,"sma_20":29390.0,"sma_60":26337.67,"sma_120":24463.0},{"date":"2025-03-07","open":24865,"high":25313,"low":24517,"close":24666,"volume":261917,"rsi_14":14.29,"sma_20":29017.5,"sma_60":26392.67,"sma_120":24445.92},{"date":"2025-03-10","open":24567,"high":25412,"low":24418,"close":24468,"volume":241302,"rsi_14":8.07,"sma_20":28632.5,"sma_60":26459.33,"sma_120":24430.92},{"date":"2025-03-11","open":23672,"high":25064,"low":23523,"close":24865,"volume":325001,"rsi_14":7.5,"sma_20":28320.0,"sma_60":26538.5,"sma_120":24426.75},{"date":"2025-03-12","open":25015,"high":25910,"low":24865,"close":25363,"volume":374651,"rsi_14":14.19,"sma_20":28017.5,"sma_60":26633.67,"sma_120":24440.08},{"date":"2025-03-13","open":25711,"high":25761,"low":24468,"close":24816,"volume":303569,"rsi_14":17.74,"sma_20":27727.5,"sma_60":26749.33,"sma_120":24453.83},{"date":"2025-03-14","open":24865,"high":26158,"low":24716,"close":25810,"volume":344279,"rsi_14":29.58,"sma_20":27467.5,"sma_60":26863.83,"sma_120":24478.0},{"date":"2025-03-17","open":26308,"high":26357,"low":25810,"close":26158,"volume":154625,"rsi_14":34.75,"sma_20":27242.5,"sma_60":26977.17,"sma_120":24512.58},{"date":"2025-03-18","open":26258,"high":26258,"low":25562,"close":25860,"volume":109094,"rsi_14":33.56,"sma_20":26975.0,"sma_60":27080.17,"sma_120":24542.58},{"date":"2025-03-19","open":25611,"high":25661,"low":25064,"close":25363,"volume":139729,"rsi_14":31.41,"sma_20":26660.0,"sma_60":27167.67,"sma_120":24556.33},{"date":"2025-03-20","open":25562,"high":25711,"low":24716,"close":24865,"volume":109218,"rsi_14":32.03,"sma_20":26357.5,"sma_60":27245.17,"sma_120":24565.08},{"date":"2025-03-21","open":24617,"high":25015,"low":24269,"close":24865,"volume":144869,"rsi_14":42.61,"sma_20":26160.0,"sma_60":27320.17,"sma_120":24578.83},{"date":"2025-03-24","open":24666,"high":24915,"low":24567,"close":24716,"volume":72204,"rsi_14":42.61,"sma_20":25960.0,"sma_60":27392.67,"sma_120":24590.08},{"date":"2025-03-25","open":24766,"high":24915,"low":23622,"close":24020,"volume":192179,"rsi_14":36.0,"sma_20":25745.0,"sma_60":27460.17,"sma_120":24595.08},{"date":"2025-03-26","open":23970,"high":24269,"low":23722,"close":24169,"volume":101819,"rsi_14":41.38,"sma_20":25540.0,"sma_60":27542.5,"sma_120":24600.5},{"date":"2025-03-27","open":23722,"high":24070,"low":23423,"close":23572,"volume":109903,"rsi_14":40.68,"sma_20":25305.0,"sma_60":27600.83,"sma_120":24602.58},{"date":"2025-03-28","open":23373,"high":23572,"low":22777,"close":22976,"volume":107717,"rsi_14":38.1,"sma_20":25072.5,"sma_60":27629.17,"sma_120":24593.42},{"date":"2025-03-31","open":22279,"high":22976,"low":22130,"close":22578,"volume":169241,"rsi_14":31.75,"sma_20":24915.0,"sma_60":27645.83,"sma_120":24581.75},{"date":"2025-04-01","open":22727,"high":22876,"low":21832,"close":22031,"volume":207899,"rsi_14":23.62,"sma_20":24737.5,"sma_60":27663.33,"sma_120":24565.92},{"date":"2025-04-02","open":22478,"high":22777,"low":21882,"close":21931,"volume":127512,"rsi_14":25.42,"sma_20":24545.0,"sma_60":27640.83,"sma_120":24553.83},{"date":"2025-04-03","open":21384,"high":22279,"low":21036,"close":21931,"volume":140384,"rsi_14":10.2,"sma_20":24382.5,"sma_60":27534.17,"sma_120":24539.67},{"date":"2025-04-04","open":21633,"high":22230,"low":21036,"close":21633,"volume":136574,"rsi_14":3.09,"sma_20":24230.0,"sma_60":27450.0,"sma_120":24515.92},{"date":"2025-04-07","open":20837,"high":20837,"low":19693,"close":19743,"volume":239200,"rsi_14":2.33,"sma_20":23992.5,"sma_60":27326.67,"sma_120":24477.17},{"date":"2025-04-08","open":20091,"high":20439,"low":19644,"close":19823,"volume":124275,"rsi_14":3.81,"sma_20":23739.0,"sma_60":27208.83,"sma_120":24444.08},{"date":"2025-04-09","open":19325,"high":19942,"low":19027,"close":19335,"volume":161005,"rsi_14":3.82,"sma_20":23436.0,"sma_60":27112.0,"sma_120":24411.5},{"date":"2025-04-10","open":20589,"high":20986,"low":20042,"close":20837,"volume":178650,"rsi_14":23.11,"sma_20":23236.0,"sma_60":26996.17,"sma_120":24384.83},{"date":"2025-04-11","open":20240,"high":22080,"low":20240,"close":22031,"volume":223558,"rsi_14":34.27,"sma_20":23046.0,"sma_60":26901.17,"sma_120":24370.67},{"date":"2025-04-14","open":22379,"high":22976,"low":22031,"close":22976,"volume":179574,"rsi_14":44.05,"sma_20":22886.0,"sma_60":26802.83,"sma_120":24368.58},{"date":"2025-04-15","open":23125,"high":23672,"low":22876,"close":23473,"volume":159563,"rsi_14":46.19,"sma_20":22766.0,"sma_60":26711.17,"sma_120":24372.75},{"date":"2025-04-16","open":23324,"high":23423,"low":22528,"close":22528,"volume":121733,"rsi_14":44.49,"sma_20":22623.5,"sma_60":26615.33,"sma_120":24375.67},{"date":"2025-04-17","open":22528,"high":23373,"low":22528,"close":23274,"volume":92114,"rsi_14":51.55,"sma_20":22543.5,"sma_60":26520.33,"sma_120":24385.25},{"date":"2025-04-18","open":23075,"high":23274,"low":22727,"close":23274,"volume":72139,"rsi_14":53.77,"sma_20":22463.5,"sma_60":26423.67,"sma_120":24403.17},{"date":"2025-04-21","open":23175,"high":23423,"low":22826,"close":23224,"volume":70680,"rsi_14":56.83,"sma_20":22388.5,"sma_60":26338.67,"sma_120":24419.42},{"date":"2025-04-22","open":22677,"high":25611,"low":22677,"close":25412,"volume":605744,"rsi_14":66.08,"sma_20":22458.5,"sma_60":26285.33,"sma_120":24460.25},{"date":"2025-04-23","open":26208,"high":26407,"low":25512,"close":26158,"volume":443788,"rsi_14":68.27,"sma_20":22558.5,"sma_60":26249.5,"sma_120":24506.08},{"date":"2025-04-24","open":26208,"high":26208,"low":25462,"close":25661,"volume":188181,"rsi_14":67.12,"sma_20":22663.5,"sma_60":26217.0,"sma_120":24544.83},{"date":"2025-04-25","open":25810,"high":26109,"low":25562,"close":25611,"volume":141309,"rsi_14":79.56,"sma_20":22796.0,"sma_60":26183.67,"sma_120":24583.58},{"date":"2025-04-28","open":25611,"high":25611,"low":24666,"close":24965,"volume":154646,"rsi_14":74.5,"sma_20":22916.0,"sma_60":26080.33,"sma_120":24619.42},{"date":"2025-04-29","open":25015,"high":25686,"low":24666,"close":25611,"volume":190955,"rsi_14":79.46,"sma_20":23096.0,"sma_60":25989.5,"sma_120":24656.08},{"date":"2025-04-30","open":25412,"high":25412,"low":24517,"close":24865,"volume":129429,"rsi_14":70.35,"sma_20":23243.5,"sma_60":25877.0,"sma_120":24693.58},{"date":"2025-05-02","open":24716,"high":25064,"low":24517,"close":25015,"volume":98303,"rsi_14":66.85,"sma_20":23398.5,"sma_60":25723.67,"sma_120":24727.33},{"date":"2025-05-07","open":25313,"high":25910,"low":24617,"close":25810,"volume":184117,"rsi_14":66.29,"sma_20":23608.5,"sma_60":25618.67,"sma_120":24767.75},{"date":"2025-05-08","open":25860,"high":25860,"low":25363,"close":25562,"volume":108309,"rsi_14":62.35,"sma_20":23901.0,"sma_60":25508.67,"sma_120":24808.17},{"date":"2025-05-09","open":25661,"high":25761,"low":24666,"close":24865,"volume":128025,"rsi_14":64.24,"sma_20":24154.5,"sma_60":25404.5,"sma_120":24835.25},{"date":"2025-05-12","open":25214,"high":25412,"low":24816,"close":25263,"volume":153417,"rsi_14":62.66,"sma_20":24452.5,"sma_60":25302.0,"sma_120":24867.33},{"date":"2025-05-13","open":25611,"high":26158,"low":24915,"close":25164,"volume":329392,"rsi_14":61.88,"sma_20":24670.0,"sma_60":25211.17,"sma_120":24906.08},{"date":"2025-05-14","open":25562,"high":26158,"low":25363,"close":26109,"volume":256127,"rsi_14":66.29,"sma_20":24875.0,"sma_60":25129.5,"sma_120":24949.42},{"date":"2025-05-15","open":27949,"high":28098,"low":26258,"close":26855,"volume":912494,"rsi_14":59.73,"sma_20":25070.0,"sma_60":25066.17,"sma_120":25002.75},{"date":"2025-05-16","open":27153,"high":27501,"low":25661,"close":26109,"volume":393318,"rsi_14":49.66,"sma_20":25202.5,"sma_60":24981.17,"sma_120":25054.0},{"date":"2025-05-19","open":25412,"high":25462,"low":24368,"close":24716,"volume":299716,"rsi_14":44.31,"sma_20":25312.5,"sma_60":24865.33,"sma_120":25087.75},{"date":"2025-05-20","open":25064,"high":25412,"low":24269,"close":24269,"volume":192900,"rsi_14":42.29,"sma_20":25362.5,"sma_60":24754.5,"sma_120":25113.17},{"date":"2025-05-21","open":24468,"high":24567,"low":24119,"close":24119,"volume":81255,"rsi_14":44.85,"sma_20":25405.0,"sma_60":24676.17,"sma_120":25128.17},{"date":"2025-05-22","open":23722,"high":24119,"low":23473,"close":23771,"volume":120116,"rsi_14":38.36,"sma_20":25432.5,"sma_60":24593.67,"sma_120":25146.08},{"date":"2025-05-23","open":23821,"high":23970,"low":23274,"close":23324,"volume":107379,"rsi_14":39.87,"sma_20":25327.5,"sma_60":24510.33,"sma_120":25163.58},{"date":"2025-05-26","open":23175,"high":24119,"low":23175,"close":24020,"volume":85076,"rsi_14":43.9,"sma_20":25220.0,"sma_60":24439.5,"sma_120":25180.25},{"date":"2025-05-27","open":24070,"high":24169,"low":23473,"close":23622,"volume":65571,"rsi_14":35.9,"sma_20":25117.5,"sma_60":24362.0,"sma_120":25198.58},{"date":"2025-05-28","open":23871,"high":24119,"low":23523,"close":23622,"volume":86658,"rsi_14":37.09,"sma_20":25017.5,"sma_60":24295.33,"sma_120":25211.92},{"date":"2025-05-29","open":23970,"high":24020,"low":23523,"close":23722,"volume":107435,"rsi_14":41.73,"sma_20":24955.0,"sma_60":24262.0,"sma_120":25219.83},{"date":"2025-05-30","open":23871,"high":23871,"low":23373,"close":23871,"volume":91479,"rsi_14":39.55,"sma_20":24867.5,"sma_60":24233.67,"sma_120":25227.33},{"date":"2025-06-02","open":23970,"high":25064,"low":23622,"close":24865,"volume":195505,"rsi_14":48.03,"sma_20":24867.5,"sma_60":24218.67,"sma_120":25246.08},{"date":"2025-06-04","open":25363,"high":26407,"low":25214,"close":26308,"volume":358399,"rsi_14":51.23,"sma_20":24932.5,"sma_60":24237.83,"sma_120":25287.75},{"date":"2025-06-05","open":26208,"high":26805,"low":25661,"close":26656,"volume":204312,"rsi_14":48.7,"sma_20":24975.0,"sma_60":24271.17,"sma_120":25331.92},{"date":"2025-06-09","open":26457,"high":26606,"low":25910,"close":26308,"volume":201589,"rsi_14":51.37,"sma_20":25012.5,"sma_60":24302.0,"sma_120":25380.67},{"date":"2025-06-10","open":26556,"high":26805,"low":25761,"close":25860,"volume":172363,"rsi_14":59.06,"sma_20":25062.5,"sma_60":24318.67,"sma_120":25428.58},{"date":"2025-06-11","open":26059,"high":26158,"low":25661,"close":26059,"volume":96404,"rsi_14":64.75,"sma_20":25102.5,"sma_60":24330.33,"sma_120":25482.0},{"date":"2025-06-12","open":26059,"high":26457,"low":25910,"close":26009,"volume":156087,"rsi_14":65.83,"sma_20":25145.0,"sma_60":24350.33,"sma_120":25549.83},{"date":"2025-06-13","open":26208,"high":26258,"low":24418,"close":25412,"volume":317856,"rsi_14":63.2,"sma_20":25110.0,"sma_60":24343.67,"sma_120":25603.75},{"date":"2025-06-16","open":25064,"high":25512,"low":24666,"close":25462,"volume":118791,"rsi_14":68.38,"sma_20":25040.0,"sma_60":24332.0,"sma_120":25654.58},{"date":"2025-06-17","open":25860,"high":26357,"low":25114,"close":25562,"volume":186569,"rsi_14":64.76,"sma_20":25012.5,"sma_60":24327.0,"sma_120":25703.58},{"date":"2025-06-18","open":25512,"high":25711,"low":25263,"close":25711,"volume":87970,"rsi_14":71.0,"sma_20":25062.5,"sma_60":24332.83,"sma_120":25750.25},{"date":"2025-06-19","open":26009,"high":26507,"low":25562,"close":25910,"volume":135679,"rsi_14":72.12,"sma_20":25145.0,"sma_60":24350.33,"sma_120":25797.75},{"date":"2025-06-20","open":25860,"high":26805,"low":25711,"close":26258,"volume":286770,"rsi_14":73.39,"sma_20":25252.5,"sma_60":24373.67,"sma_120":25846.92},{"date":"2025-06-23","open":25661,"high":27998,"low":25363,"close":27451,"volume":697822,"rsi_14":77.69,"sma_20":25437.5,"sma_60":24419.5,"sma_120":25906.08},{"date":"2025-06-24","open":29441,"high":29441,"low":28247,"close":28645,"volume":668756,"rsi_14":78.36,"sma_20":25705.0,"sma_60":24497.0,"sma_120":25978.58},{"date":"2025-06-25","open":28993,"high":29093,"low":27551,"close":27800,"volume":332770,"rsi_14":62.3,"sma_20":25895.0,"sma_60":24557.83,"sma_120":26050.17},{"date":"2025-06-26","open":28098,"high":28148,"low":26556,"close":26904,"volume":257991,"rsi_14":51.88,"sma_20":26060.0,"sma_60":24613.67,"sma_120":26107.25},{"date":"2025-06-27","open":27302,"high":27800,"low":26954,"close":27402,"volume":234130,"rsi_14":58.09,"sma_20":26250.0,"sma_60":24687.83,"sma_120":26158.5},{"date":"2025-06-30","open":28048,"high":28247,"low":26805,"close":27451,"volume":169834,"rsi_14":62.5,"sma_20":26437.5,"sma_60":24769.5,"sma_120":26207.67},{"date":"2025-07-01","open":27849,"high":27998,"low":27103,"close":27451,"volume":233411,"rsi_14":61.29,"sma_20":26617.5,"sma_60":24860.33,"sma_120":26261.83},{"date":"2025-07-02","open":27700,"high":27750,"low":26556,"close":27153,"volume":180146,"rsi_14":58.91,"sma_20":26732.5,"sma_60":24947.83,"sma_120":26294.33},{"date":"2025-07-03","open":27252,"high":27402,"low":26954,"close":27402,"volume":110470,"rsi_14":66.39,"sma_20":26787.5,"sma_60":25039.5,"sma_120":26286.83},{"date":"2025-07-04","open":27700,"high":27899,"low":26208,"close":26457,"volume":185722,"rsi_14":57.14,"sma_20":26777.5,"sma_60":25120.33,"sma_120":26285.17},{"date":"2025-07-07","open":25910,"high":26357,"low":25562,"close":26059,"volume":132378,"rsi_14":53.42,"sma_20":26765.0,"sma_60":25226.17,"sma_120":26276.42},{"date":"2025-07-08","open":26258,"high":26258,"low":25810,"close":26158,"volume":103402,"rsi_14":53.1,"sma_20":26780.0,"sma_60":25332.33,"sma_120":26270.58},{"date":"2025-07-09","open":26208,"high":27004,"low":26059,"close":26656,"volume":132401,"rsi_14":54.97,"sma_20":26810.0,"sma_60":25455.0,"sma_120":26283.5},{"date":"2025-07-10","open":26805,"high":26954,"low":26556,"close":26705,"volume":103069,"rsi_14":53.1,"sma_20":26845.0,"sma_60":25553.33,"sma_120":26274.75},{"date":"2025-07-11","open":26705,"high":26705,"low":26208,"close":26308,"volume":90834,"rsi_14":41.09,"sma_20":26890.0,"sma_60":25625.0,"sma_120":26263.08},{"date":"2025-07-14","open":26158,"high":26208,"low":25761,"close":26059,"volume":74370,"rsi_14":26.36,"sma_20":26920.0,"sma_60":25676.67,"sma_120":26239.75},{"date":"2025-07-15","open":25860,"high":27004,"low":25711,"close":26656,"volume":167048,"rsi_14":39.05,"sma_20":26975.0,"sma_60":25730.0,"sma_120":26220.58},{"date":"2025-07-16","open":26755,"high":27004,"low":26158,"close":26855,"volume":109623,"rsi_14":49.45,"sma_20":27032.5,"sma_60":25802.5,"sma_120":26208.92},{"date":"2025-07-17","open":27004,"high":27054,"low":26158,"close":26457,"volume":113366,"rsi_14":39.33,"sma_20":27060.0,"sma_60":25855.83,"sma_120":26188.08},{"date":"2025-07-18","open":26457,"high":26556,"low":26009,"close":26357,"volume":60687,"rsi_14":37.78,"sma_20":27065.0,"sma_60":25907.5,"sma_120":26165.58},{"date":"2025-07-21","open":26357,"high":26705,"low":26158,"close":26705,"volume":70437,"rsi_14":42.27,"sma_20":27027.5,"sma_60":25965.83,"sma_120":26152.25},{"date":"2025-07-22","open":26705,"high":26705,"low":25761,"close":26158,"volume":103830,"rsi_14":40.2,"sma_20":26902.5,"sma_60":25978.33,"sma_120":26131.83},{"date":"2025-07-23","open":26158,"high":26208,"low":25114,"close":25860,"volume":88703,"rsi_14":34.95,"sma_20":26805.0,"sma_60":25973.33,"sma_120":26111.42},{"date":"2025-07-24","open":25810,"high":26009,"low":25313,"close":25462,"volume":163329,"rsi_14":39.13,"sma_20":26732.5,"sma_60":25970.0,"sma_120":26093.5},{"date":"2025-07-25","open":25313,"high":25711,"low":24865,"close":25263,"volume":82949,"rsi_14":40.91,"sma_20":26625.0,"sma_60":25964.17,"sma_120":26073.92},{"date":"2025-07-28","open":25164,"high":25263,"low":24766,"close":25214,"volume":80684,"rsi_14":39.08,"sma_20":26512.5,"sma_60":25968.33,"sma_120":26024.33},{"date":"2025-07-29","open":25214,"high":25462,"low":24666,"close":25015,"volume":88203,"rsi_14":29.63,"sma_20":26390.0,"sma_60":25958.33,"sma_120":25973.92},{"date":"2025-07-30","open":24816,"high":25711,"low":24816,"close":25313,"volume":87625,"rsi_14":33.72,"sma_20":26297.5,"sma_60":25965.83,"sma_120":25921.42},{"date":"2025-07-31","open":25313,"high":25363,"low":24865,"close":24915,"volume":70981,"rsi_14":33.72,"sma_20":26172.5,"sma_60":25964.17,"sma_120":25843.92},{"date":"2025-08-01","open":24666,"high":24816,"low":23821,"close":23921,"volume":119217,"rsi_14":28.71,"sma_20":26045.0,"sma_60":25932.5,"sma_120":25775.58},{"date":"2025-08-04","open":23622,"high":24219,"low":23622,"close":24119,"volume":74133,"rsi_14":22.58,"sma_20":25947.5,"sma_60":25908.33,"sma_120":25708.5},{"date":"2025-08-05","open":24318,"high":25064,"low":24219,"close":24865,"volume":77473,"rsi_14":30.77,"sma_20":25882.5,"sma_60":25908.33,"sma_120":25656.42},{"date":"2025-08-06","open":24716,"high":25263,"low":24517,"close":25263,"volume":59669,"rsi_14":38.46,"sma_20":25812.5,"sma_60":25908.33,"sma_120":25605.17},{"date":"2025-08-07","open":25263,"high":25512,"low":24965,"close":25313,"volume":56300,"rsi_14":39.81,"sma_20":25742.5,"sma_60":25910.83,"sma_120":25561.0},{"date":"2025-08-08","open":25313,"high":25462,"low":25015,"close":25164,"volume":44137,"rsi_14":34.34,"sma_20":25685.0,"sma_60":25895.0,"sma_120":25512.25},{"date":"2025-08-11","open":25263,"high":25412,"low":24965,"close":25313,"volume":68223,"rsi_14":40.66,"sma_20":25647.5,"sma_60":25869.17,"sma_120":25467.67},{"date":"2025-08-12","open":25462,"high":26158,"low":24865,"close":25064,"volume":150919,"rsi_14":41.11,"sma_20":25567.5,"sma_60":25851.67,"sma_120":25416.42},{"date":"2025-08-13","open":25263,"high":25313,"low":24269,"close":24468,"volume":105593,"rsi_14":39.36,"sma_20":25447.5,"sma_60":25847.5,"sma_120":25356.42},{"date":"2025-08-14","open":24666,"high":24666,"low":24219,"close":24517,"volume":70524,"rsi_14":41.76,"sma_20":25350.0,"sma_60":25851.67,"sma_120":25303.08},{"date":"2025-08-18","open":24318,"high":24318,"low":23622,"close":23871,"volume":97955,"rsi_14":36.89,"sma_20":25225.0,"sma_60":25847.5,"sma_120":25261.83},{"date":"2025-08-19","open":23821,"high":23921,"low":23274,"close":23473,"volume":68213,"rsi_14":35.51,"sma_20":25062.5,"sma_60":25842.5,"sma_120":25218.08},{"date":"2025-08-20","open":22926,"high":23373,"low":22379,"close":23025,"volume":101465,"rsi_14":29.09,"sma_20":24905.0,"sma_60":25837.5,"sma_120":25173.92},{"date":"2025-08-21","open":22976,"high":23175,"low":22826,"close":23175,"volume":51708,"rsi_14":33.33,"sma_20":24770.0,"sma_60":25823.33,"sma_120":25131.42},{"date":"2025-08-22","open":22926,"high":23622,"low":22926,"close":23473,"volume":61193,"rsi_14":45.05,"sma_20":24670.0,"sma_60":25820.83,"sma_120":25091.42},{"date":"2025-08-25","open":23672,"high":25810,"low":23622,"close":25611,"volume":376762,"rsi_14":61.54,"sma_20":24687.5,"sma_60":25854.17,"sma_120":25074.75},{"date":"2025-08-26","open":25711,"high":26357,"low":25462,"close":26009,"volume":319804,"rsi_14":59.35,"sma_20":24727.5,"sma_60":25892.5,"sma_120":25077.25},{"date":"2025-08-27","open":26158,"high":26158,"low":25363,"close":25711,"volume":141339,"rsi_14":53.72,"sma_20":24762.5,"sma_60":25923.33,"sma_120":25078.5},{"date":"2025-08-28","open":26357,"high":26407,"low":25313,"close":25462,"volume":157035,"rsi_14":51.2,"sma_20":24770.0,"sma_60":25933.33,"sma_120":25076.0},{"date":"2025-08-29","open":25164,"high":25661,"low":25164,"close":25214,"volume":95493,"rsi_14":50.39,"sma_20":24785.0,"sma_60":25915.0,"sma_120":25076.42},{"date":"2025-09-01","open":25933,"high":26182,"low":25039,"close":25337,"volume":183218,"rsi_14":50.39,"sma_20":24857.5,"sma_60":25893.33,"sma_120":25082.25},{"date":"2025-09-02","open":25810,"high":27451,"low":25611,"close":27252,"volume":648245,"rsi_14":63.75,"sma_20":25015.0,"sma_60":25909.17,"sma_120":25105.58},{"date":"2025-09-03","open":28247,"high":28247,"low":26457,"close":26656,"volume":548755,"rsi_14":63.75,"sma_20":25105.0,"sma_60":25922.5,"sma_120":25120.58},{"date":"2025-09-04","open":27054,"high":27203,"low":26507,"close":26855,"volume":150604,"rsi_14":64.42,"sma_20":25185.0,"sma_60":25935.83,"sma_120":25133.08},{"date":"2025-09-05","open":27203,"high":27203,"low":26606,"close":26855,"volume":127512,"rsi_14":70.0,"sma_20":25262.5,"sma_60":25950.0,"sma_120":25150.17},{"date":"2025-09-08","open":27203,"high":27601,"low":26855,"close":27352,"volume":232683,"rsi_14":75.66,"sma_20":25372.5,"sma_60":25982.5,"sma_120":25163.08},{"date":"2025-09-09","open":27451,"high":27501,"low":26855,"close":27402,"volume":211552,"rsi_14":80.56,"sma_20":25477.5,"sma_60":26015.0,"sma_120":25173.5},{"date":"2025-09-10","open":27998,"high":28197,"low":27252,"close":27402,"volume":323836,"rsi_14":80.14,"sma_20":25595.0,"sma_60":26045.83,"sma_120":25186.42},{"date":"2025-09-11","open":27402,"high":28844,"low":27153,"close":28247,"volume":528426,"rsi_14":81.58,"sma_20":25785.0,"sma_60":26088.33,"sma_120":25210.58},{"date":"2025-09-12","open":28446,"high":28595,"low":27800,"close":28247,"volume":370400,"rsi_14":74.31,"sma_20":25972.5,"sma_60":26127.5,"sma_120":25238.92},{"date":"2025-09-15","open":28794,"high":29043,"low":27949,"close":28446,"volume":395696,"rsi_14":73.33,"sma_20":26202.5,"sma_60":26164.17,"sma_120":25268.92},{"date":"2025-09-16","open":28993,"high":29043,"low":27352,"close":27402,"volume":304397,"rsi_14":64.17,"sma_20":26400.0,"sma_60":26163.33,"sma_120":25291.42},{"date":"2025-09-17","open":27203,"high":27700,"low":26755,"close":26855,"volume":189200,"rsi_14":61.11,"sma_20":26592.5,"sma_60":26133.33,"sma_120":25315.17},{"date":"2025-09-18","open":27256,"high":28097,"low":27157,"close":27849,"volume":301243,"rsi_14":69.44,"sma_20":26835.0,"sma_60":26136.67,"sma_120":25347.25},{"date":"2025-09-19","open":28150,"high":29200,"low":27050,"close":28500,"volume":578194,"rsi_14":70.27,"sma_20":27080.0,"sma_60":26160.83,"sma_120":25387.25},{"date":"2025-09-22","open":29242,"high":29540,"low":28347,"close":28396,"volume":386545,"rsi_14":60.36,"sma_20":27220.0,"sma_60":26177.5,"sma_120":25432.67},{"date":"2025-09-23","open":28645,"high":28695,"low":27501,"close":27849,"volume":239490,"rsi_14":60.91,"sma_20":27312.5,"sma_60":26184.17,"sma_120":25476.83},{"date":"2025-09-24","open":27501,"high":27800,"low":26507,"close":26755,"volume":244283,"rsi_14":49.22,"sma_20":27365.0,"sma_60":26172.5,"sma_120":25516.42},{"date":"2025-09-25","open":26855,"high":28048,"low":26606,"close":27054,"volume":330241,"rsi_14":51.49,"sma_20":27445.0,"sma_60":26170.83,"sma_120":25559.33},{"date":"2025-09-26","open":27352,"high":27451,"low":25860,"close":26158,"volume":244816,"rsi_14":41.55,"sma_20":27492.5,"sma_60":26150.0,"sma_120":25594.75},{"date":"2025-09-29","open":26308,"high":26755,"low":26208,"close":26357,"volume":108865,"rsi_14":42.76,"sma_20":27542.5,"sma_60":26148.33,"sma_120":25634.33},{"date":"2025-09-30","open":26855,"high":27849,"low":26308,"close":27501,"volume":278908,"rsi_14":50.6,"sma_20":27555.0,"sma_60":26172.5,"sma_120":25699.33},{"date":"2025-10-01","open":27551,"high":27651,"low":27052,"close":27252,"volume":142811,"rsi_14":43.04,"sma_20":27580.0,"sma_60":26189.17,"sma_120":25760.75},{"date":"2025-10-02","open":27351,"high":27351,"low":26703,"close":26952,"volume":119007,"rsi_14":41.46,"sma_20":27580.0,"sma_60":26192.5,"sma_120":25823.75},{"date":"2025-10-10","open":27102,"high":31045,"low":26802,"close":30446,"volume":1326438,"rsi_14":58.26,"sma_20":27755.0,"sma_60":26253.33,"sma_120":25903.33},{"date":"2025-10-13","open":30695,"high":30945,"low":29897,"close":30596,"volume":766670,"rsi_14":64.62,"sma_20":27912.5,"sma_60":26323.33,"sma_120":25974.17},{"date":"2025-10-14","open":30646,"high":32941,"low":28949,"close":29398,"volume":1400737,"rsi_14":60.89,"sma_20":28007.5,"sma_60":26377.5,"sma_120":26027.08},{"date":"2025-10-15","open":30396,"high":32392,"low":29947,"close":31893,"volume":1182117,"rsi_14":65.08,"sma_20":28227.5,"sma_60":26463.33,"sma_120":26096.67},{"date":"2025-10-16","open":34189,"high":34239,"low":31594,"close":32492,"volume":1066007,"rsi_14":65.76,"sma_20":28435.0,"sma_60":26555.83,"sma_120":26179.17},{"date":"2025-10-17","open":31344,"high":32392,"low":30795,"close":30795,"volume":730801,"rsi_14":57.93,"sma_20":28557.5,"sma_60":26626.67,"sma_120":26241.25},{"date":"2025-10-20","open":31544,"high":34364,"low":31145,"close":34239,"volume":1135382,"rsi_14":68.1,"sma_20":28842.5,"sma_60":26756.67,"sma_120":26332.08},{"date":"2025-10-21","open":33890,"high":33940,"low":32293,"close":33141,"volume":713665,"rsi_14":68.1,"sma_20":29125.0,"sma_60":26862.5,"sma_120":26414.17},{"date":"2025-10-22","open":33341,"high":33341,"low":31694,"close":32293,"volume":377725,"rsi_14":64.35,"sma_20":29392.5,"sma_60":26963.33,"sma_120":26470.83},{"date":"2025-10-23","open":31494,"high":32343,"low":31344,"close":31644,"volume":310610,"rsi_14":65.25,"sma_20":29570.0,"sma_60":27058.33,"sma_120":26515.83},{"date":"2025-10-24","open":31843,"high":32243,"low":31294,"close":31344,"volume":402412,"rsi_14":63.76,"sma_20":29715.0,"sma_60":27155.0,"sma_120":26562.5},{"date":"2025-10-27","open":31494,"high":31594,"low":30745,"close":31344,"volume":338414,"rsi_14":61.26,"sma_20":29857.5,"sma_60":27255.0,"sma_120":26609.58},{"date":"2025-10-28","open":31893,"high":32143,"low":31245,"close":31494,"volume":273404,"rsi_14":62.92,"sma_20":30035.0,"sma_60":27358.33,"sma_120":26663.33},{"date":"2025-10-29","open":31893,"high":32293,"low":31095,"close":31444,"volume":310198,"rsi_14":63.89,"sma_20":30265.0,"sma_60":27464.17,"sma_120":26711.25},{"date":"2025-10-30","open":31245,"high":31245,"low":30047,"close":31045,"volume":260024,"rsi_14":52.29,"sma_20":30460.0,"sma_60":27558.33,"sma_120":26762.08},{"date":"2025-10-31","open":32592,"high":34838,"low":31644,"close":33740,"volume":1941811,"rsi_14":60.06,"sma_20":30835.0,"sma_60":27704.17,"sma_120":26834.17},{"date":"2025-11-03","open":34988,"high":37184,"low":34389,"close":35637,"volume":1677327,"rsi_14":69.11,"sma_20":31295.0,"sma_60":27898.33,"sma_120":26915.42},{"date":"2025-11-04","open":34638,"high":36136,"low":33840,"close":35587,"volume":916867,"rsi_14":63.31,"sma_20":31695.0,"sma_60":28088.33,"sma_120":26998.33},{"date":"2025-11-05","open":34439,"high":34688,"low":32143,"close":33191,"volume":618266,"rsi_14":52.23,"sma_20":31992.5,"sma_60":28225.83,"sma_120":27067.08},{"date":"2025-11-06","open":34189,"high":34239,"low":31843,"close":32193,"volume":406866,"rsi_14":54.67,"sma_20":32255.0,"sma_60":28340.0,"sma_120":27124.17},{"date":"2025-11-07","open":30695,"high":32193,"low":30496,"close":30945,"volume":356688,"rsi_14":37.11,"sma_20":32280.0,"sma_60":28432.5,"sma_120":27171.67},{"date":"2025-11-10","open":31494,"high":31694,"low":30146,"close":31494,"volume":193063,"rsi_14":43.27,"sma_20":32325.0,"sma_60":28536.67,"sma_120":27215.83},{"date":"2025-11-11","open":32093,"high":33291,"low":30995,"close":31594,"volume":358195,"rsi_14":46.96,"sma_20":32435.0,"sma_60":28640.0,"sma_120":27254.58},{"date":"2025-11-12","open":31943,"high":32043,"low":30795,"close":31145,"volume":209270,"rsi_14":47.79,"sma_20":32397.5,"sma_60":28740.0,"sma_120":27295.83},{"date":"2025-11-13","open":31294,"high":31694,"low":30496,"close":31444,"volume":196510,"rsi_14":50.44,"sma_20":32345.0,"sma_60":28855.0,"sma_120":27351.25},{"date":"2025-11-14","open":30446,"high":30745,"low":29597,"close":29647,"volume":221157,"rsi_14":43.51,"sma_20":32287.5,"sma_60":28939.17,"sma_120":27395.42},{"date":"2025-11-17","open":30097,"high":30895,"low":29148,"close":30845,"volume":199337,"rsi_14":47.7,"sma_20":32117.5,"sma_60":29054.17,"sma_120":27450.83},{"date":"2025-11-18","open":30296,"high":30795,"low":29298,"close":30196,"volume":202598,"rsi_14":45.76,"sma_20":31970.0,"sma_60":29165.0,"sma_120":27503.75},{"date":"2025-11-19","open":32343,"high":38731,"low":31444,"close":38282,"volume":7324898,"rsi_14":66.15,"sma_20":32270.0,"sma_60":29418.33,"sma_120":27627.92},{"date":"2025-11-20","open":37833,"high":44072,"low":37583,"close":42425,"volume":6969681,"rsi_14":68.2,"sma_20":32810.0,"sma_60":29738.33,"sma_120":27780.83},{"date":"2025-11-21","open":40877,"high":49712,"low":40728,"close":46018,"volume":7756273,"rsi_14":70.31,"sma_20":33545.0,"sma_60":30113.33,"sma_120":27967.08},{"date":"2025-11-24","open":47466,"high":47615,"low":44970,"close":46018,"volume":1540135,"rsi_14":70.45,"sma_20":34280.0,"sma_60":30452.5,"sma_120":28153.33},{"date":"2025-11-25","open":46368,"high":49113,"low":45669,"close":47166,"volume":1886309,"rsi_14":78.81,"sma_20":35065.0,"sma_60":30804.17,"sma_120":28348.33},{"date":"2025-11-26","open":47865,"high":48514,"low":44122,"close":44621,"volume":1439903,"rsi_14":74.08,"sma_20":35725.0,"sma_60":31118.33,"sma_120":28520.83},{"date":"2025-11-27","open":44122,"high":50410,"low":43423,"close":49861,"volume":3879340,"rsi_14":81.74,"sma_20":36667.5,"sma_60":31524.17,"sma_120":28728.75},{"date":"2025-11-28","open":51608,"high":64286,"low":51608,"close":62888,"volume":5790056,"rsi_14":87.13,"sma_20":38127.5,"sma_60":32151.67,"sma_120":29033.33},{"date":"2025-12-01","open":60692,"high":64785,"low":60493,"close":62589,"volume":1830412,"rsi_14":86.49,"sma_20":39477.5,"sma_60":32771.67,"sma_120":29332.5},{"date":"2025-12-02","open":66282,"high":67979,"low":63088,"close":64485,"volume":1563315,"rsi_14":87.95,"sma_20":40925.0,"sma_60":33391.67,"sma_120":29650.42},{"date":"2025-12-03","open":62190,"high":64386,"low":60493,"close":62589,"volume":1266669,"rsi_14":84.21,"sma_20":42397.5,"sma_60":33990.0,"sma_120":29956.25},{"date":"2025-12-04","open":64585,"high":73769,"low":62389,"close":64685,"volume":4090185,"rsi_14":88.24,"sma_20":44025.0,"sma_60":34620.0,"sma_120":30277.92},{"date":"2025-12-05","open":65983,"high":70674,"low":63288,"close":66482,"volume":1894077,"rsi_14":88.39,"sma_20":45805.0,"sma_60":35280.0,"sma_120":30615.0},{"date":"2025-12-08","open":67181,"high":74967,"low":66182,"close":74867,"volume":2578464,"rsi_14":91.24,"sma_20":47977.5,"sma_60":36071.67,"sma_120":31027.08},{"date":"2025-12-09","open":72371,"high":77712,"low":70674,"close":74967,"volume":1298741,"rsi_14":89.73,"sma_20":50150.0,"sma_60":36864.17,"sma_120":31439.58},{"date":"2025-12-10","open":74767,"high":75266,"low":71273,"close":72771,"volume":999513,"rsi_14":84.31,"sma_20":52235.0,"sma_60":37620.0,"sma_120":31832.92},{"date":"2025-12-11","open":71373,"high":74767,"low":69576,"close":72970,"volume":1043063,"rsi_14":83.01,"sma_20":54315.0,"sma_60":38365.0,"sma_120":32226.67},{"date":"2025-12-12","open":72970,"high":75266,"low":71473,"close":74867,"volume":803409,"rsi_14":83.76,"sma_20":56580.0,"sma_60":39141.67,"sma_120":32634.58},{"date":"2025-12-15","open":74368,"high":81755,"low":73370,"close":78660,"volume":1350028,"rsi_14":84.71,"sma_20":58975.0,"sma_60":39978.33,"sma_120":33071.25},{"date":"2025-12-16","open":77962,"high":83352,"low":75965,"close":81755,"volume":1274467,"rsi_14":90.43,"sma_20":61557.5,"sma_60":40884.17,"sma_120":33523.75},{"date":"2025-12-17","open":82154,"high":84749,"low":68379,"close":71473,"volume":2321867,"rsi_14":71.2,"sma_20":63220.0,"sma_60":41627.5,"sma_120":33880.42},{"date":"2025-12-18","open":68878,"high":75366,"low":67380,"close":69876,"volume":1326796,"rsi_14":58.84,"sma_20":64595.0,"sma_60":42325.0,"sma_120":34230.83},{"date":"2025-12-19","open":72371,"high":90539,"low":68778,"close":89641,"volume":4906964,"rsi_14":72.93,"sma_20":66780.0,"sma_60":43346.67,"sma_120":34753.75},{"date":"2025-12-22","open":86147,"high":94033,"low":82454,"close":91138,"volume":3608371,"rsi_14":72.74,"sma_20":69040.0,"sma_60":44392.5,"sma_120":35285.0},{"date":"2025-12-23","open":89840,"high":91837,"low":85149,"close":86047,"volume":1370909,"rsi_14":68.98,"sma_20":70987.5,"sma_60":45362.5,"sma_120":35773.33},{"date":"2025-12-24","open":86746,"high":87944,"low":83352,"close":83851,"volume":841915,"rsi_14":65.48,"sma_20":72952.5,"sma_60":46314.17,"sma_120":36243.33},{"date":"2025-12-26","open":86247,"high":89441,"low":81455,"close":84450,"volume":1347472,"rsi_14":64.8,"sma_20":74685.0,"sma_60":47270.83,"sma_120":36720.83},{"date":"2025-12-29","open":84700,"high":88600,"low":82800,"close":85900,"volume":1259152,"rsi_14":60.15,"sma_20":75830.0,"sma_60":48264.17,"sma_120":37207.08},{"date":"2025-12-30","open":87900,"high":87900,"low":80000,"close":81300,"volume":1130977,"rsi_14":55.33,"sma_20":76760.0,"sma_60":49177.5,"sma_120":37662.92},{"date":"2026-01-02","open":80800,"high":88300,"low":80600,"close":82700,"volume":1624247,"rsi_14":58.54,"sma_20":77665.0,"sma_60":50095.0,"sma_120":38133.75},{"date":"2026-01-05","open":81400,"high":81500,"low":77100,"close":80000,"volume":950131,"rsi_14":55.76,"sma_20":78530.0,"sma_60":50973.33,"sma_120":38581.25},{"date":"2026-01-06","open":81600,"high":82400,"low":73600,"close":75200,"volume":1334704,"rsi_14":50.16,"sma_20":79050.0,"sma_60":51776.67,"sma_120":38984.58},{"date":"2026-01-07","open":75200,"high":83300,"low":74000,"close":80000,"volume":1910431,"rsi_14":50.94,"sma_20":79720.0,"sma_60":52601.67,"sma_120":39427.5},{"date":"2026-01-08","open":81100,"high":81100,"low":76000,"close":76000,"volume":822091,"rsi_14":45.44,"sma_20":79770.0,"sma_60":53357.5,"sma_120":39840.42},{"date":"2026-01-09","open":78100,"high":81100,"low":75400,"close":79000,"volume":862823,"rsi_14":56.45,"sma_20":79965.0,"sma_60":54183.33,"sma_120":40280.42},{"date":"2026-01-12","open":78900,"high":85800,"low":77800,"close":82600,"volume":1233105,"rsi_14":60.61,"sma_20":80450.0,"sma_60":55027.5,"sma_120":40745.42},{"date":"2026-01-13","open":84200,"high":92500,"low":82800,"close":91000,"volume":2627250,"rsi_14":51.25,"sma_20":81345.0,"sma_60":56001.67,"sma_120":41278.75},{"date":"2026-01-14","open":94300,"high":94700,"low":85600,"close":87100,"volume":1609109,"rsi_14":45.83,"sma_20":81950.0,"sma_60":56939.17,"sma_120":41782.92},{"date":"2026-01-15","open":86100,"high":99900,"low":85800,"close":96900,"volume":3144418,"rsi_14":59.71,"sma_20":82855.0,"sma_60":57982.5,"sma_120":42369.58},{"date":"2026-01-16","open":98000,"high":98700,"low":89900,"close":92400,"volume":1445369,"rsi_14":56.87,"sma_20":84420.0,"sma_60":59970.0,"sma_120":42915.83},{"date":"2026-01-19","open":93900,"high":117600,"low":91500,"close":112600,"volume":4786779,"rsi_14":67.64,"sma_20":86550.0,"sma_60":61318.33,"sma_120":43635.0},{"date":"2026-01-20","open":112900,"high":114400,"low":103200,"close":106400,"volume":1785805,"rsi_14":66.24,"sma_20":87380.0,"sma_60":62568.33,"sma_120":44305.0},{"date":"2026-01-21","open":100700,"high":114300,"low":100700,"close":110800,"volume":1961271,"rsi_14":67.5,"sma_20":88355.0,"sma_60":63891.67,"sma_120":45015.0},{"date":"2026-01-22","open":112900,"high":112900,"low":104900,"close":105700,"volume":1078960,"rsi_14":65.54,"sma_20":89330.0,"sma_60":65127.5,"sma_120":45684.17},{"date":"2026-01-23","open":103900,"high":110500,"low":102200,"close":103900,"volume":976903,"rsi_14":68.01,"sma_20":90325.0,"sma_60":66334.17,"sma_120":46338.75},{"date":"2026-01-26","open":100600,"high":127300,"low":100500,"close":120000,"volume":3523622,"rsi_14":71.98,"sma_20":92095.0,"sma_60":67815.83,"sma_120":47129.17},{"date":"2026-01-27","open":117000,"high":126300,"low":115100,"close":121900,"volume":1100102,"rsi_14":75.82,"sma_20":93895.0,"sma_60":69284.17,"sma_120":47932.92},{"date":"2026-01-28","open":124000,"high":157500,"low":122800,"close":151500,"volume":3410397,"rsi_14":81.39,"sma_20":97405.0,"sma_60":71214.17,"sma_120":48986.67},{"date":"2026-01-29","open":154200,"high":165700,"low":147700,"close":158100,"volume":2037903,"rsi_14":81.86,"sma_20":101175.0,"sma_60":73255.0,"sma_120":50103.75},{"date":"2026-01-30","open":157200,"high":161100,"low":153000,"close":153700,"volume":687905,"rsi_14":77.38,"sma_20":104860.0,"sma_60":75262.5,"sma_120":51182.5},{"date":"2026-02-02","open":150000,"high":162800,"low":146300,"close":148500,"volume":931165,"rsi_14":76.51,"sma_20":108525.0,"sma_60":77200.0,"sma_120":52211.67},{"date":"2026-02-03","open":154000,"high":159200,"low":152400,"close":156300,"volume":508844,"rsi_14":76.1,"sma_20":112340.0,"sma_60":79288.33,"sma_120":53302.5},{"date":"2026-02-04","open":156700,"high":159500,"low":152300,"close":155600,"volume":408332,"rsi_14":78.73,"sma_20":116320.0,"sma_60":80341.67,"sma_120":54387.08},{"date":"2026-02-05","open":151400,"high":155900,"low":144500,"close":148600,"volume":499031,"rsi_14":74.02,"sma_20":119800.0,"sma_60":82292.5,"sma_120":55414.58},{"date":"2026-02-06","open":139700,"high":142900,"low":133100,"close":136100,"volume":729310,"rsi_14":60.75,"sma_20":122475.0,"sma_60":84033.33,"sma_120":56336.67},{"date":"2026-02-09","open":143000,"high":148000,"low":134100,"close":138000,"volume":497479,"rsi_14":65.05,"sma_20":124825.0,"sma_60":85813.33,"sma_120":57276.67},{"date":"2026-02-10","open":144000,"high":147800,"low":132100,"close":133200,"volume":657549,"rsi_14":60.63,"sma_20":127130.0,"sma_60":87508.33,"sma_120":58181.67},{"date":"2026-02-11","open":133500,"high":143600,"low":129000,"close":137100,"volume":667822,"rsi_14":65.07,"sma_20":129140.0,"sma_60":89298.33,"sma_120":59118.75},{"date":"2026-02-12","open":139800,"high":140200,"low":135800,"close":137300,"volume":295728,"rsi_14":66.28,"sma_20":131385.0,"sma_60":91071.67,"sma_120":60062.92},{"date":"2026-02-13","open":135000,"high":137000,"low":131800,"close":133700,"volume":322895,"rsi_14":57.6,"sma_20":133450.0,"sma_60":92795.83,"sma_120":60980.42},{"date":"2026-02-19","open":134500,"high":140500,"low":126000,"close":139200,"volume":643547,"rsi_14":59.23,"sma_20":134780.0,"sma_60":94476.67,"sma_120":61947.5},{"date":"2026-02-20","open":139300,"high":140000,"low":132200,"close":132700,"volume":377851,"rsi_14":36.69,"sma_20":136095.0,"sma_60":95980.0,"sma_120":62859.17},{"date":"2026-02-23","open":134100,"high":134500,"low":126800,"close":129100,"volume":420983,"rsi_14":28.55,"sma_20":137010.0,"sma_60":97363.33,"sma_120":63738.33},{"date":"2026-02-24","open":131800,"high":134400,"low":129600,"close":132600,"volume":291750,"rsi_14":34.18,"sma_20":138355.0,"sma_60":98805.0,"sma_120":64628.75},{"date":"2026-02-25","open":135200,"high":152000,"low":133000,"close":147300,"volume":1286372,"rsi_14":49.21,"sma_20":140525.0,"sma_60":100472.5,"sma_120":65638.33},{"date":"2026-02-26","open":147300,"high":155000,"low":143900,"close":151700,"volume":774602,"rsi_14":46.84,"sma_20":142110.0,"sma_60":102963.33,"sma_120":67243.75},{"date":"2026-02-27","open":147100,"high":149500,"low":142100,"close":144600,"volume":515120,"rsi_14":43.06,"sma_20":143245.0,"sma_60":103833.33,"sma_120":67678.75},{"date":"2026-03-03","open":138700,"high":152500,"low":134500,"close":134800,"volume":695303,"rsi_14":41.59,"sma_20":142410.0,"sma_60":105030.0,"sma_120":68590.83},{"date":"2026-03-04","open":124700,"high":131200,"low":106100,"close":108400,"volume":751849,"rsi_14":35.56,"sma_20":139925.0,"sma_60":105791.67,"sma_120":69281.67},{"date":"2026-03-05","open":120500,"high":131900,"low":119500,"close":126900,"volume":535950,"rsi_14":45.07,"sma_20":138585.0,"sma_60":106830.0,"sma_120":70110.83},{"date":"2026-03-06","open":126000,"high":135100,"low":122100,"close":131400,"volume":356131,"rsi_14":49.2,"sma_20":137730.0,"sma_60":107975.0,"sma_120":70982.5},{"date":"2026-03-09","open":123300,"high":129400,"low":120800,"close":128100,"volume":286698,"rsi_14":45.97,"sma_20":136320.0,"sma_60":109030.0,"sma_120":71825.0},{"date":"2026-03-10","open":137100,"high":142800,"low":132700,"close":135000,"volume":492487,"rsi_14":49.03,"sma_20":135290.0,"sma_60":110170.0,"sma_120":72725.0},{"date":"2026-03-11","open":144600,"high":144600,"low":128400,"close":131200,"volume":456416,"rsi_14":48.95,"sma_20":134420.0,"sma_60":111106.67,"sma_120":73589.17},{"date":"2026-03-12","open":131500,"high":134200,"low":129300,"close":131200,"volume":200094,"rsi_14":46.46,"sma_20":134175.0,"sma_60":112041.67,"sma_120":74452.92},{"date":"2026-03-13","open":127500,"high":134300,"low":126400,"close":130300,"volume":263565,"rsi_14":48.88,"sma_20":133790.0,"sma_60":112998.33,"sma_120":75309.17},{"date":"2026-03-16","open":128700,"high":134000,"low":123500,"close":126800,"volume":202163,"rsi_14":48.93,"sma_20":133470.0,"sma_60":114183.33,"sma_120":76662.5},{"date":"2026-03-17","open":130700,"high":132200,"low":125000,"close":125000,"volume":209100,"rsi_14":46.4,"sma_20":132865.0,"sma_60":114726.67,"sma_120":76934.17},{"date":"2026-03-18","open":127500,"high":128700,"low":124500,"close":127500,"volume":194845,"rsi_14":39.4,"sma_20":132375.0,"sma_60":115538.33,"sma_120":77758.33},{"date":"2026-03-19","open":124800,"high":126600,"low":123000,"close":123200,"volume":207029,"rsi_14":34.73,"sma_20":131850.0,"sma_60":116226.67,"sma_120":78555.42},{"date":"2026-03-20","open":123500,"high":124000,"low":118900,"close":120500,"volume":668177,"rsi_14":36.45,"sma_20":130915.0,"sma_60":117041.67,"sma_120":79334.58},{"date":"2026-03-23","open":115184,"high":115584,"low":108990,"close":109989,"volume":320543,"rsi_14":36.2,"sma_20":129785.0,"sma_60":117710.0,"sma_120":80017.5},{"date":"2026-03-24","open":115084,"high":115584,"low":108990,"close":113686,"volume":260770,"rsi_14":54.04,"sma_20":129020.0,"sma_60":118110.0,"sma_120":80728.33},{"date":"2026-03-25","open":115084,"high":117582,"low":111488,"close":114685,"volume":337156,"rsi_14":37.73,"sma_20":128130.0,"sma_60":118501.67,"sma_120":81447.08},{"date":"2026-03-26","open":113586,"high":114185,"low":107292,"close":107891,"volume":244120,"rsi_14":27.33,"sma_20":126165.0,"sma_60":118865.0,"sma_120":82113.75},{"date":"2026-03-27","open":102796,"high":112087,"low":101398,"close":111188,"volume":315887,"rsi_14":33.72,"sma_20":124145.0,"sma_60":119320.0,"sma_120":82817.08},{"date":"2026-03-30","open":103795,"high":107492,"low":103795,"close":106693,"volume":131886,"rsi_14":21.34,"sma_20":122255.0,"sma_60":119690.0,"sma_120":83480.42},{"date":"2026-03-31","open":108990,"high":111388,"low":103596,"close":104495,"volume":239785,"rsi_14":22.06,"sma_20":120745.0,"sma_60":120001.67,"sma_120":84132.92},{"date":"2026-04-01","open":110387,"high":113689,"low":108585,"close":111588,"volume":168812,"rsi_14":31.93,"sma_20":120900.0,"sma_60":120505.0,"sma_120":84841.25},{"date":"2026-04-02","open":120878,"high":120978,"low":105893,"close":107692,"volume":476910,"rsi_14":30.37,"sma_20":119945.0,"sma_60":120923.33,"sma_120":85509.17},{"date":"2026-04-03","open":112100,"high":112100,"low":105500,"close":105800,"volume":167573,"rsi_14":31.18,"sma_20":118665.0,"sma_60":121353.33,"sma_120":86163.33},{"date":"2026-04-06","open":107891,"high":107891,"low":101198,"close":103396,"volume":209643,"rsi_14":30.91,"sma_20":117435.0,"sma_60":121825.0,"sma_120":86800.83},{"date":"2026-04-07","open":104794,"high":109590,"low":101997,"close":103795,"volume":166082,"rsi_14":28.23,"sma_20":115880.0,"sma_60":122223.33,"sma_120":87412.5},{"date":"2026-04-08","open":109789,"high":114685,"low":108591,"close":113686,"volume":233164,"rsi_14":42.14,"sma_20":115010.0,"sma_60":122853.33,"sma_120":88105.42},{"date":"2026-04-09","open":115584,"high":116183,"low":107192,"close":107891,"volume":350440,"rsi_14":40.06,"sma_20":113850.0,"sma_60":123336.67,"sma_120":88760.0},{"date":"2026-04-10","open":111088,"high":111188,"low":107192,"close":107292,"volume":149311,"rsi_14":47.46,"sma_20":112705.0,"sma_60":123750.0,"sma_120":89388.75},{"date":"2026-04-13","open":104395,"high":105294,"low":102896,"close":104495,"volume":104394,"rsi_14":41.19,"sma_20":111595.0,"sma_60":123976.67,"sma_120":89989.17},{"date":"2026-04-14","open":107692,"high":112487,"low":105594,"close":110089,"volume":254344,"rsi_14":45.95,"sma_20":110855.0,"sma_60":124361.67,"sma_120":90650.42},{"date":"2026-04-15","open":116183,"high":116183,"low":112387,"close":113386,"volume":217972,"rsi_14":55.16,"sma_20":110155.0,"sma_60":124638.33,"sma_120":91310.42},{"date":"2026-04-16","open":116682,"high":119180,"low":113386,"close":113885,"volume":254098,"rsi_14":52.67,"sma_20":109695.0,"sma_60":124998.33,"sma_120":91983.75},{"date":"2026-04-17","open":117482,"high":117482,"low":112886,"close":114485,"volume":191781,"rsi_14":58.37,"sma_20":109400.0,"sma_60":125031.67,"sma_120":92669.17},{"date":"2026-04-20","open":113985,"high":122277,"low":112587,"close":116383,"volume":359886,"rsi_14":62.85,"sma_20":109720.0,"sma_60":125200.0,"sma_120":93375.83},{"date":"2026-04-21","open":119080,"high":119080,"low":114085,"close":116682,"volume":206351,"rsi_14":56.68,"sma_20":109870.0,"sma_60":125300.0,"sma_120":94087.5},{"date":"2026-04-22","open":116483,"high":116583,"low":112687,"close":115983,"volume":208526,"rsi_14":61.31,"sma_20":109935.0,"sma_60":125473.33,"sma_120":94793.33},{"date":"2026-04-23","open":117681,"high":119080,"low":111887,"close":113686,"volume":200826,"rsi_14":60.81,"sma_20":110225.0,"sma_60":125638.33,"sma_120":95478.75},{"date":"2026-04-24","open":113586,"high":121178,"low":112587,"close":118780,"volume":400256,"rsi_14":69.35,"sma_20":110605.0,"sma_60":125620.0,"sma_120":96207.08},{"date":"2026-04-27","open":122077,"high":134764,"low":120978,"close":132766,"volume":1017780,"rsi_14":77.15,"sma_20":111910.0,"sma_60":125803.33,"sma_120":97055.42},{"date":"2026-04-28","open":139759,"high":140658,"low":131967,"close":134964,"volume":625560,"rsi_14":73.3,"sma_20":113435.0,"sma_60":125530.0,"sma_120":97899.58},{"date":"2026-04-29","open":135963,"high":137262,"low":128571,"close":129969,"volume":358359,"rsi_14":74.61,"sma_20":114365.0,"sma_60":125063.33,"sma_120":99159.17},{"date":"2026-04-30","open":137462,"high":138760,"low":126772,"close":127472,"volume":473782,"rsi_14":72.66,"sma_20":116065.0,"sma_60":110945.0,"sma_120":120110.0},{"date":"2026-05-04","open":132866,"high":132966,"low":127971,"close":129070,"volume":258175,"rsi_14":76.97,"sma_20":116525.0,"sma_60":124306.67,"sma_120":100252.08},{"date":"2026-05-06","open":129869,"high":130369,"low":124874,"close":127771,"volume":304409,"rsi_14":71.43,"sma_20":117745.0,"sma_60":123833.33,"sma_120":101049.17},{"date":"2026-05-07","open":128171,"high":132467,"low":123276,"close":124075,"volume":360490,"rsi_14":62.83,"sma_20":118760.0,"sma_60":123310.0,"sma_120":101825.83},{"date":"2026-05-08","open":128970,"high":142157,"low":128770,"close":135164,"volume":1493858,"rsi_14":70.36,"sma_20":119835.0,"sma_60":123088.33,"sma_120":102690.42},{"date":"2026-05-11","open":134500,"high":147300,"low":129000,"close":142200,"volume":1149557,"rsi_14":73.55,"sma_20":121545.0,"sma_60":123190.0,"sma_120":103611.67},{"date":"2026-05-12","open":145200,"high":152400,"low":127100,"close":135100,"volume":1109471,"rsi_14":64.58,"sma_20":122930.0,"sma_60":123141.67,"sma_120":104477.5},{"date":"2026-05-13","open":136500,"high":139000,"low":130100,"close":132300,"volume":437996,"rsi_14":61.69,"sma_20":124315.0,"sma_60":123126.67,"sma_120":105317.5},{"date":"2026-05-14","open":136900,"high":139400,"low":127100,"close":130700,"volume":343777,"rsi_14":60.86,"sma_20":125340.0,"sma_60":123020.0,"sma_120":106159.17},{"date":"2026-05-15","open":131500,"high":140300,"low":121400,"close":126600,"volume":723652,"rsi_14":59.28,"sma_20":125995.0,"sma_60":122841.67,"sma_120":106956.67},{"date":"2026-05-18","open":129600,"high":133100,"low":119300,"close":122300,"volume":432481,"rsi_14":52.49,"sma_20":126410.0,"sma_60":122651.67,"sma_120":107723.75},{"date":"2026-05-19","open":120700,"high":120800,"low":105600,"close":109800,"volume":433113,"rsi_14":32.68,"sma_20":126170.0,"sma_60":122161.67,"sma_120":108319.17},{"date":"2026-05-20","open":108400,"high":108500,"low":99000,"close":101700,"volume":361911,"rsi_14":27.0,"sma_20":125430.0,"sma_60":121645.0,"sma_120":108812.5},{"date":"2026-05-21","open":105700,"high":129800,"low":105300,"close":125900,"volume":533920,"rsi_14":47.71,"sma_20":125885.0,"sma_60":121591.67,"sma_120":109477.5},{"date":"2026-05-22","open":126400,"high":135500,"low":123400,"close":128500,"volume":426746,"rsi_14":50.49,"sma_20":126505.0,"sma_60":121523.33,"sma_120":110164.17},{"date":"2026-05-26","open":131000,"high":133400,"low":127600,"close":127700,"volume":238572,"rsi_14":49.18,"sma_20":127200.0,"sma_60":121196.67,"sma_120":110834.58},{"date":"2026-05-27","open":127900,"high":128700,"low":121200,"close":121900,"volume":252185,"rsi_14":46.86,"sma_20":127350.0,"sma_60":120700.0,"sma_120":111477.92},{"date":"2026-05-28","open":125300,"high":127200,"low":111200,"close":116400,"volume":285950,"rsi_14":46.0,"sma_20":126525.0,"sma_60":120230.0,"sma_120":112031.67},{"date":"2026-05-29","open":119000,"high":119400,"low":113100,"close":116600,"volume":540278,"rsi_14":39.19,"sma_20":125600.0,"sma_60":119926.67,"sma_120":112478.33},{"date":"2026-06-01","open":119700,"high":134400,"low":117600,"close":127900,"volume":1016848,"rsi_14":42.13,"sma_20":125490.0,"sma_60":120251.67,"sma_120":113021.67},{"date":"2026-06-02","open":132267,"high":133965,"low":117881,"close":123576,"volume":530727,"rsi_14":43.52,"sma_20":125295.0,"sma_60":120198.33,"sma_120":113514.17},{"date":"2026-06-04","open":118381,"high":120179,"low":111188,"close":111388,"volume":312618,"rsi_14":39.32,"sma_20":124410.0,"sma_60":119866.67,"sma_120":113920.83},{"date":"2026-06-05","open":110289,"high":110289,"low":101498,"close":103596,"volume":268129,"rsi_14":36.97,"sma_20":123200.0,"sma_60":119460.0,"sma_120":114245.0},{"date":"2026-06-08","open":90908,"high":101198,"low":90908,"close":95704,"volume":228637,"rsi_14":35.66,"sma_20":121780.0,"sma_60":118806.67,"sma_120":114488.33},{"date":"2026-06-09","open":97702,"high":102197,"low":92307,"close":95604,"volume":263875,"rsi_14":37.11,"sma_20":119800.0,"sma_60":118215.0,"sma_120":114660.83},{"date":"2026-06-10","open":94405,"high":97002,"low":85414,"close":88411,"volume":350586,"rsi_14":39.12,"sma_20":117115.0,"sma_60":117503.33,"sma_120":114772.5},{"date":"2026-06-11","open":84914,"high":91308,"low":82117,"close":91308,"volume":332008,"rsi_14":44.44,"sma_20":114930.0,"sma_60":116855.0,"sma_120":114926.67},{"date":"2026-06-12","open":95504,"high":100199,"low":93006,"close":94605,"volume":326694,"rsi_14":28.27,"sma_20":113050.0,"sma_60":116320.0,"sma_120":115106.67},{"date":"2026-06-15","open":97800,"high":99400,"low":95800,"close":98500,"volume":133851,"rsi_14":29.45,"sma_20":111440.0,"sma_60":115878.33,"sma_120":115302.5},{"date":"2026-06-16","open":100800,"high":101000,"low":95600,"close":97800,"volume":148958,"rsi_14":29.49,"sma_20":110000.0,"sma_60":115383.33,"sma_120":115460.83},{"date":"2026-06-17","open":97300,"high":97800,"low":93900,"close":96600,"volume":115968,"rsi_14":36.9,"sma_20":102280.0,"sma_60":113411.67,"sma_120":116365.83},{"date":"2026-06-18","open":98300,"high":98400,"low":91100,"close":92200,"volume":144285,"rsi_14":31.99,"sma_20":107835.0,"sma_60":114468.33,"sma_120":115755.0},{"date":"2026-06-19","open":91708,"high":91708,"low":85014,"close":87512,"volume":237659,"rsi_14":29.75,"sma_20":107130.0,"sma_60":114093.33,"sma_120":115901.67},{"date":"2026-06-22","open":86700,"high":88600,"low":83700,"close":86400,"volume":138024,"rsi_14":16.26,"sma_20":105155.0,"sma_60":113636.67,"sma_120":115873.33},{"date":"2026-06-23","open":85000,"high":86800,"low":76400,"close":77000,"volume":263641,"rsi_14":14.99,"sma_20":102580.0,"sma_60":113006.67,"sma_120":115754.17},{"date":"2026-06-24","open":77000,"high":81900,"low":75700,"close":80200,"volume":234732,"rsi_14":22.88,"sma_20":100205.0,"sma_60":112543.33,"sma_120":115704.17},{"date":"2026-06-25","open":81000,"high":82400,"low":77200,"close":78200,"volume":141120,"rsi_14":25.43,"sma_20":98020.0,"sma_60":111991.67,"sma_120":115655.83},{"date":"2026-06-26","open":76523,"high":77022,"low":70629,"close":72327,"volume":213134,"rsi_14":26.51,"sma_20":95820.0,"sma_60":111418.33,"sma_120":115554.17},{"date":"2026-06-29","open":72227,"high":80019,"low":71428,"close":79720,"volume":164048,"rsi_14":36.08,"sma_20":93980.0,"sma_60":111005.0,"sma_120":115503.33},{"date":"2026-06-30","open":82717,"high":82717,"low":77622,"close":80219,"volume":153983,"rsi_14":41.87,"sma_20":91600.0,"sma_60":110485.0,"sma_120":115495.0},{"date":"2026-07-01","open":80319,"high":84815,"low":77922,"close":81318,"volume":139184,"rsi_14":39.71,"sma_20":89485.0,"sma_60":110045.0,"sma_120":115484.17},{"date":"2026-07-02","open":78921,"high":78921,"low":73126,"close":73926,"volume":159987,"rsi_14":30.36,"sma_20":87610.0,"sma_60":109515.0,"sma_120":115434.17},{"date":"2026-07-03","open":74025,"high":77122,"low":68631,"close":76623,"volume":185531,"rsi_14":28.88,"sma_20":86260.0,"sma_60":109068.33,"sma_120":115446.67},{"date":"2026-07-06","open":75424,"high":77822,"low":72927,"close":75824,"volume":123417,"rsi_14":28.82,"sma_20":85265.0,"sma_60":108601.67,"sma_120":115412.5},{"date":"2026-07-07","open":74025,"high":76523,"low":69030,"close":71528,"volume":104424,"rsi_14":27.19,"sma_20":84060.0,"sma_60":107898.33,"sma_120":115375.83},{"date":"2026-07-08","open":67532,"high":70729,"low":64935,"close":66133,"volume":129885,"rsi_14":26.7,"sma_20":82945.0,"sma_60":107201.67,"sma_120":115269.17},{"date":"2026-07-09","open":66133,"high":78621,"low":64435,"close":71928,"volume":481885,"rsi_14":36.32,"sma_20":81975.0,"sma_60":106611.67,"sma_120":115180.83},{"date":"2026-07-10","open":71428,"high":76723,"low":70429,"close":73926,"volume":149701,"rsi_14":39.27,"sma_20":80940.0,"sma_60":106101.67,"sma_120":115039.17},{"date":"2026-07-13","open":73926,"high":76923,"low":68031,"close":68831,"volume":139509,"rsi_14":42.43,"sma_20":79460.0,"sma_60":105413.33,"sma_120":114887.5},{"date":"2026-07-14","open":67732,"high":68131,"low":61938,"close":66133,"volume":116621,"rsi_14":36.79,"sma_20":77880.0,"sma_60":104625.0,"sma_120":114631.67},{"date":"2026-07-15","open":68231,"high":71328,"low":67732,"close":70529,"volume":110753,"rsi_14":43.14,"sma_20":76580.0,"sma_60":103901.67,"sma_120":114450.0},{"date":"2026-07-16","open":68931,"high":69030,"low":64235,"close":65934,"volume":82400,"rsi_14":44.1,"sma_20":75270.0,"sma_60":103091.67,"sma_120":114061.67},{"date":"2026-07-20","open":62237,"high":65734,"low":61338,"close":62537,"volume":69679,"rsi_14":32.87,"sma_20":74020.0,"sma_60":102193.33,"sma_120":113696.67},{"date":"2026-07-21","open":61538,"high":69530,"low":60939,"close":65934,"volume":276054,"rsi_14":36.53,"sma_20":73000.0,"sma_60":101346.67,"sma_120":113323.33},{"date":"2026-07-22","open":82017,"high":85714,"low":78521,"close":82517,"volume":1534533,"rsi_14":50.87,"sma_20":73280.0,"sma_60":100788.33,"sma_120":113130.83},{"date":"2026-07-23","open":90209,"high":90409,"low":81118,"close":83616,"volume":971558,"rsi_14":57.78,"sma_20":73455.0,"sma_60":100286.67,"sma_120":112962.5},{"date":"2026-07-24","open":82617,"high":82617,"low":71228,"close":71528,"volume":432642,"rsi_14":46.44,"sma_20":73125.0,"sma_60":99498.33,"sma_120":112559.17},{"date":"2026-07-27","open":74325,"high":78621,"low":72427,"close":74925,"volume":420854,"rsi_14":49.39,"sma_20":73255.0,"sma_60":98533.33,"sma_120":112168.33},{"date":"2026-07-28","open":73426,"high":76223,"low":66433,"close":67932,"volume":319018,"rsi_14":47.66,"sma_20":72665.0,"sma_60":97415.0,"sma_120":111472.5},{"date":"2026-07-29","open":75824,"high":82717,"low":68631,"close":81718,"volume":2022473,"rsi_14":59.13,"sma_20":72740.0,"sma_60":96610.0,"sma_120":110836.67},{"date":"2026-07-30","open":85314,"high":88411,"low":73926,"close":76723,"volume":1295659,"rsi_14":52.84,"sma_20":72510.0,"sma_60":95763.33,"sma_120":110195.83},{"date":"2026-07-31","open":80119,"high":97802,"low":77322,"close":94505,"volume":2097222,"rsi_14":60.26,"sma_20":73540.0,"sma_60":95186.67,"sma_120":109746.67},{"date":"2026-08-03","open":100499,"high":114884,"low":97802,"close":108591,"volume":2808007,"rsi_14":68.19,"sma_20":75140.0,"sma_60":94866.67,"sma_120":109350.0},{"date":"2026-08-04","open":105194,"high":112387,"low":100499,"close":108691,"volume":1359158,"rsi_14":69.94,"sma_20":76785.0,"sma_60":94610.0,"sma_120":108960.0},{"date":"2026-08-05","open":105893,"high":109490,"low":102097,"close":108790,"volume":630874,"rsi_14":68.68,"sma_20":78650.0,"sma_60":94170.0,"sma_120":108629.17},{"date":"2026-08-06","open":113186,"high":118181,"low":106792,"close":108291,"volume":840379,"rsi_14":71.54,"sma_20":80760.0,"sma_60":93606.67,"sma_120":108398.33},{"date":"2026-08-07","open":108990,"high":109590,"low":98301,"close":101598,"volume":481292,"rsi_14":69.22,"sma_20":82245.0,"sma_60":93050.0,"sma_120":108095.83},{"date":"2026-08-10","open":100499,"high":108291,"low":98701,"close":107292,"volume":537368,"rsi_14":69.9,"sma_20":83915.0,"sma_60":92635.0,"sma_120":107880.83},{"date":"2026-08-11","open":112187,"high":121777,"low":108391,"close":113885,"volume":1760899,"rsi_14":66.7,"sma_20":86170.0,"sma_60":92356.67,"sma_120":107688.33},{"date":"2026-08-12","open":113086,"high":113286,"low":108491,"close":112087,"volume":435828,"rsi_14":65.05,"sma_20":88470.0,"sma_60":92116.67,"sma_120":107479.17},{"date":"2026-08-13","open":112587,"high":113785,"low":109390,"close":112087,"volume":397055,"rsi_14":74.58,"sma_20":90550.0,"sma_60":91948.33,"sma_120":107300.0},{"date":"2026-08-14","open":113386,"high":123675,"low":111987,"close":118481,"volume":1362139,"rsi_14":75.47,"sma_20":93180.0,"sma_60":92095.0,"sma_120":107128.33},{"date":"2026-08-18","open":121877,"high":121877,"low":106393,"close":107891,"volume":709778,"rsi_14":72.42,"sma_20":95450.0,"sma_60":92200.0,"sma_120":106922.5},{"date":"2026-08-19","open":105294,"high":110289,"low":100898,"close":101398,"volume":557896,"rsi_14":62.03,"sma_20":97225.0,"sma_60":91793.33,"sma_120":106692.5},{"date":"2026-08-20","open":103496,"high":105294,"low":101198,"close":103296,"volume":248355,"rsi_14":66.88,"sma_20":98265.0,"sma_60":91375.0,"sma_120":106449.17},{"date":"2026-08-21","open":100199,"high":100299,"low":93706,"close":95404,"volume":456709,"rsi_14":50.65,"sma_20":98855.0,"sma_60":90838.33,"sma_120":106017.5},{"date":"2026-08-24","open":96403,"high":97502,"low":93206,"close":93905,"volume":243584,"rsi_14":36.94,"sma_20":99975.0,"sma_60":90373.33,"sma_120":105536.67},{"date":"2026-08-25","open":97102,"high":97901,"low":92007,"close":96403,"volume":400855,"rsi_14":39.52,"sma_20":101050.0,"sma_60":90041.67,"sma_120":105135.83},{"date":"2026-08-26","open":96303,"high":97202,"low":92307,"close":94005,"volume":257722,"rsi_14":37.87,"sma_20":102355.0,"sma_60":89666.67,"sma_120":104796.67},{"date":"2026-08-27","open":94005,"high":94705,"low":91308,"close":94105,"volume":340083,"rsi_14":38.28,"sma_20":102975.0,"sma_60":89105.0,"sma_120":104678.33},{"date":"2026-08-28","open":93606,"high":94005,"low":91608,"close":92607,"volume":152604,"rsi_14":41.88,"sma_20":103770.0,"sma_60":88588.33,"sma_120":104393.33},{"date":"2026-08-31","open":90509,"high":93206,"low":88111,"close":93206,"volume":179591,"rsi_14":35.98,"sma_20":103705.0,"sma_60":88285.0,"sma_120":104075.83},{"date":"2026-09-01","open":94205,"high":94305,"low":89610,"close":90209,"volume":155599,"rsi_14":24.63,"sma_20":102785.0,"sma_60":88061.67,"sma_120":103760.83},{"date":"2026-09-02","open":87012,"high":89210,"low":85214,"close":85214,"volume":165145,"rsi_14":23.05,"sma_20":101610.0,"sma_60":87886.67,"sma_120":103346.67},{"date":"2026-09-03","open":85814,"high":87312,"low":82317,"close":83716,"volume":149952,"rsi_14":22.37,"sma_20":100355.0,"sma_60":87688.33,"sma_120":102951.67},{"date":"2026-09-04","open":86413,"high":97102,"low":86413,"close":94105,"volume":1109499,"rsi_14":27.98,"sma_20":99645.0,"sma_60":87783.33,"sma_120":102643.33},{"date":"2026-09-07","open":95404,"high":98401,"low":92507,"close":92607,"volume":454784,"rsi_14":33.48,"sma_20":99195.0,"sma_60":87805.0,"sma_120":102330.0},{"date":"2026-09-08","open":92707,"high":95304,"low":91208,"close":91208,"volume":237401,"rsi_14":37.62,"sma_20":98390.0,"sma_60":87748.33,"sma_120":102034.17},{"date":"2026-09-09","open":90908,"high":95304,"low":90709,"close":93206,"volume":232473,"rsi_14":37.77,"sma_20":97355.0,"sma_60":87661.67,"sma_120":101770.0},{"date":"2026-09-10","open":97002,"high":100898,"low":94904,"close":97302,"volume":819885,"rsi_14":52.53,"sma_20":96615.0,"sma_60":87655.0,"sma_120":101519.17},{"date":"2026-09-11","open":93506,"high":96703,"low":93006,"close":96703,"volume":406919,"rsi_14":53.83,"sma_20":95845.0,"sma_60":87658.33,"sma_120":101299.17},{"date":"2026-09-14","open":92607,"high":94205,"low":88711,"close":88910,"volume":248926,"rsi_14":41.05,"sma_20":94365.0,"sma_60":87605.0,"sma_120":101036.67},{"date":"2026-09-15","open":91508,"high":107492,"low":91108,"close":106393,"volume":1663373,"rsi_14":60.88,"sma_20":94290.0,"sma_60":87920.0,"sma_120":101006.67},{"date":"2026-09-16","open":100898,"high":100898,"low":96503,"close":97402,"volume":371537,"rsi_14":52.5,"sma_20":94090.0,"sma_60":88105.0,"sma_120":100870.83},{"date":"2026-09-17","open":98301,"high":99600,"low":96103,"close":99000,"volume":230683,"rsi_14":54.85,"sma_20":93875.0,"sma_60":88473.33,"sma_120":100740.0},{"date":"2026-09-18","open":100099,"high":100399,"low":98301,"close":99000,"volume":184313,"rsi_14":54.43,"sma_20":94055.0,"sma_60":88788.33,"sma_120":100665.83},{"date":"2026-09-21","open":98900,"high":100900,"low":97500,"close":100500,"volume":230230,"rsi_14":57.99,"sma_20":94380.0,"sma_60":89160.0,"sma_120":100575.83},{"date":"2026-09-22","open":100700,"high":100800,"low":98000,"close":99100,"volume":200795,"rsi_14":61.46,"sma_20":94510.0,"sma_60":89605.0,"sma_120":100511.67},{"date":"2026-09-23","open":103300,"high":105400,"low":99600,"close":100900,"volume":359173,"rsi_14":64.13,"sma_20":94850.0,"sma_60":89956.67,"sma_120":100480.83},{"date":"2026-09-28","open":99600,"high":100600,"low":96700,"close":96800,"volume":154254,"rsi_14":52.4,"sma_20":94980.0,"sma_60":90231.67,"sma_120":100358.33},{"date":"2026-09-29","open":99200,"high":99500,"low":96200,"close":97800,"volume":123099,"rsi_14":54.75,"sma_20":95235.0,"sma_60":90505.0,"sma_120":100275.0},{"date":"2026-09-30","open":97000,"high":98600,"low":96400,"close":97100,"volume":93679,"rsi_14":55.47,"sma_20":95425.0,"sma_60":90890.0,"sma_120":100202.5},{"date":"2026-10-01","open":98100,"high":100500,"low":96500,"close":100200,"volume":163476,"rsi_14":56.38,"sma_20":95920.0,"sma_60":91281.67,"sma_120":100175.0},{"date":"2026-10-02","open":99600,"high":104600,"low":99000,"close":103400,"volume":257689,"rsi_14":55.64,"sma_20":96825.0,"sma_60":91740.0,"sma_120":100170.83},{"date":"2026-10-06","open":102500,"high":109700,"low":101600,"close":107000,"volume":462278,"rsi_14":59.07,"sma_20":97985.0,"sma_60":92330.0,"sma_120":100114.17},{"date":"2026-10-07","open":105200,"high":107200,"low":99400,"close":99900,"volume":202238,"rsi_14":59.82,"sma_20":98270.0,"sma_60":92891.67,"sma_120":100046.67},{"date":"2026-10-08","open":100500,"high":101700,"low":97200,"close":97300,"volume":221256,"rsi_14":38.67,"sma_20":98500.0,"sma_60":93313.33,"sma_120":99962.5},{"date":"2026-10-12","open":96400,"high":96400,"low":87000,"close":87400,"volume":326724,"rsi_14":37.83,"sma_20":98305.0,"sma_60":93536.67,"sma_120":99819.17},{"date":"2026-10-13","open":84300,"high":87600,"low":81100,"close":85600,"volume":205349,"rsi_14":33.81,"sma_20":97920.0,"sma_60":93815.0,"sma_120":99614.17},{"date":"2026-10-14","open":85600,"high":86500,"low":82500,"close":83800,"volume":158669,"rsi_14":32.41,"sma_20":97240.0,"sma_60":94108.33,"sma_120":99366.67},{"date":"2026-10-15","open":78000,"high":80000,"low":72600,"close":72800,"volume":211244,"rsi_14":23.92,"sma_20":96040.0,"sma_60":94145.0,"sma_120":99023.33},{"date":"2026-10-16","open":77500,"high":81300,"low":77100,"close":79100,"volume":129810,"rsi_14":32.76,"sma_20":95545.0,"sma_60":94363.33,"sma_120":98727.5},{"date":"2026-10-19","open":76400,"high":85300,"low":76300,"close":85200,"volume":142128,"rsi_14":37.4,"sma_20":94480.0,"sma_60":94740.0,"sma_120":98466.67},{"date":"2026-10-20","open":85600,"high":87800,"low":80800,"close":81000,"volume":222640,"rsi_14":37.34,"sma_20":93655.0,"sma_60":94990.0,"sma_120":98168.33},{"date":"2026-10-21","open":83300,"high":84200,"low":81400,"close":84200,"volume":106132,"rsi_14":39.47,"sma_20":92910.0,"sma_60":95016.67,"sma_120":97902.5},{"date":"2026-10-22","open":83800,"high":85500,"low":78300,"close":79500,"volume":180949,"rsi_14":37.17,"sma_20":91930.0,"sma_60":94946.67,"sma_120":97616.67},{"date":"2026-10-23","open":75503,"high":77700,"low":73074,"close":77700,"volume":136947}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":428.65999999999997,"pbr":6.29,"per":181.26,"roa":0.53,"roe":0.89,"grade":"C","comment":"PER 181.5배, ROE 0.89%","revenue":337509531553.0,"analysis":"PER 181.5배입니다. ROE 0.9%입니다. 시가총액 1.73조. 매출 3375.10억, 영업이익 184.12억.","eps_basis":"TTM","debt_ratio":0.6788743845796966,"market_cap":1723215137700,"net_income":9506623344.0,"total_debt":186100048060.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.88,"total_assets":460230361837.0,"total_equity":274130313777.0,"profit_margin":2.82,"revenue_basis":"TTM","dividend_yield":0.21,"net_income_basis":"TTM","operating_income":18412049402.0,"operating_margin":5.46,"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":77700.0,"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":5590.0},{"date":"2016-10-25","close":5560.0},{"date":"2016-10-26","close":5470.0},{"date":"2016-10-27","close":5530.0},{"date":"2016-10-28","close":5390.0},{"date":"2016-10-31","close":5250.0},{"date":"2016-11-01","close":5360.0},{"date":"2016-11-02","close":5160.0},{"date":"2016-11-03","close":5090.0},{"date":"2016-11-04","close":5090.0},{"date":"2016-11-07","close":5210.0},{"date":"2016-11-08","close":5220.0},{"date":"2016-11-09","close":5030.0},{"date":"2016-11-10","close":5200.0},{"date":"2016-11-11","close":5220.0},{"date":"2016-11-14","close":5220.0},{"date":"2016-11-15","close":5210.0},{"date":"2016-11-16","close":5330.0},{"date":"2016-11-17","close":5580.0},{"date":"2016-11-18","close":5530.0},{"date":"2016-11-21","close":5500.0},{"date":"2016-11-22","close":5400.0},{"date":"2016-11-23","close":5290.0},{"date":"2016-11-24","close":5200.0},{"date":"2016-11-25","close":5410.0},{"date":"2016-11-28","close":5430.0},{"date":"2016-11-29","close":5380.0},{"date":"2016-11-30","close":5390.0},{"date":"2016-12-01","close":5500.0},{"date":"2016-12-02","close":5400.0},{"date":"2016-12-05","close":5310.0},{"date":"2016-12-06","close":5340.0},{"date":"2016-12-07","close":5290.0},{"date":"2016-12-08","close":5290.0},{"date":"2016-12-09","close":5410.0},{"date":"2016-12-12","close":5430.0},{"date":"2016-12-13","close":5540.0},{"date":"2016-12-14","close":5530.0},{"date":"2016-12-15","close":5540.0},{"date":"2016-12-16","close":5540.0},{"date":"2016-12-19","close":5490.0},{"date":"2016-12-20","close":5520.0},{"date":"2016-12-21","close":5640.0},{"date":"2016-12-22","close":5610.0},{"date":"2016-12-23","close":5620.0},{"date":"2016-12-26","close":5590.0},{"date":"2016-12-27","close":5560.0},{"date":"2016-12-28","close":5610.0},{"date":"2016-12-29","close":5600.0},{"date":"2017-01-02","close":5660.0},{"date":"2017-01-03","close":5780.0},{"date":"2017-01-04","close":5770.0},{"date":"2017-01-05","close":5720.0},{"date":"2017-01-06","close":5750.0},{"date":"2017-01-09","close":5740.0},{"date":"2017-01-10","close":5630.0},{"date":"2017-01-11","close":5610.0},{"date":"2017-01-12","close":5530.0},{"date":"2017-01-13","close":5510.0},{"date":"2017-01-16","close":5510.0},{"date":"2017-01-17","close":5520.0},{"date":"2017-01-18","close":5530.0},{"date":"2017-01-19","close":5680.0},{"date":"2017-01-20","close":5530.0},{"date":"2017-01-23","close":5390.0},{"date":"2017-01-24","close":5280.0},{"date":"2017-01-25","close":5360.0},{"date":"2017-01-26","close":5450.0},{"date":"2017-01-31","close":5320.0},{"date":"2017-02-01","close":5370.0},{"date":"2017-02-02","close":5350.0},{"date":"2017-02-03","close":5430.0},{"date":"2017-02-06","close":5300.0},{"date":"2017-02-07","close":5270.0},{"date":"2017-02-08","close":5370.0},{"date":"2017-02-09","close":5380.0},{"date":"2017-02-10","close":5380.0},{"date":"2017-02-13","close":5330.0},{"date":"2017-02-14","close":5330.0},{"date":"2017-02-15","close":5340.0},{"date":"2017-02-16","close":5350.0},{"date":"2017-02-17","close":5350.0},{"date":"2017-02-20","close":5340.0},{"date":"2017-02-21","close":5410.0},{"date":"2017-02-22","close":5570.0},{"date":"2017-02-23","close":5420.0},{"date":"2017-02-24","close":5440.0},{"date":"2017-02-27","close":5430.0},{"date":"2017-02-28","close":5470.0},{"date":"2017-03-02","close":5500.0},{"date":"2017-03-03","close":5440.0},{"date":"2017-03-06","close":5400.0},{"date":"2017-03-07","close":5450.0},{"date":"2017-03-08","close":5400.0},{"date":"2017-03-09","close":5460.0},{"date":"2017-03-10","close":5450.0},{"date":"2017-03-13","close":5510.0},{"date":"2017-03-14","close":5470.0},{"date":"2017-03-15","close":5560.0},{"date":"2017-03-16","close":5580.0},{"date":"2017-03-17","close":5580.0},{"date":"2017-03-20","close":5510.0},{"date":"2017-03-21","close":5530.0},{"date":"2017-03-22","close":5560.0},{"date":"2017-03-23","close":5640.0},{"date":"2017-03-24","close":5630.0},{"date":"2017-03-27","close":5730.0},{"date":"2017-03-28","close":5730.0},{"date":"2017-03-29","close":5710.0},{"date":"2017-03-30","close":5680.0},{"date":"2017-03-31","close":5900.0},{"date":"2017-04-03","close":5870.0},{"date":"2017-04-04","close":5910.0},{"date":"2017-04-05","close":5890.0},{"date":"2017-04-06","close":5800.0},{"date":"2017-04-07","close":5740.0},{"date":"2017-04-10","close":5670.0},{"date":"2017-04-11","close":5730.0},{"date":"2017-04-12","close":5750.0},{"date":"2017-04-13","close":5820.0},{"date":"2017-04-14","close":5810.0},{"date":"2017-04-17","close":5840.0},{"date":"2017-04-18","close":5840.0},{"date":"2017-04-19","close":5840.0},{"date":"2017-04-20","close":5790.0},{"date":"2017-04-21","close":5740.0},{"date":"2017-04-24","close":5760.0},{"date":"2017-04-25","close":5700.0},{"date":"2017-04-26","close":5750.0},{"date":"2017-04-27","close":5720.0},{"date":"2017-04-28","close":5680.0},{"date":"2017-05-02","close":5700.0},{"date":"2017-05-04","close":5740.0},{"date":"2017-05-08","close":5890.0},{"date":"2017-05-10","close":6050.0},{"date":"2017-05-11","close":6040.0},{"date":"2017-05-12","close":6000.0},{"date":"2017-05-15","close":5870.0},{"date":"2017-05-16","close":5870.0},{"date":"2017-05-17","close":5930.0},{"date":"2017-05-18","close":5840.0},{"date":"2017-05-19","close":5880.0},{"date":"2017-05-22","close":5800.0},{"date":"2017-05-23","close":5740.0},{"date":"2017-05-24","close":5800.0},{"date":"2017-05-25","close":5770.0},{"date":"2017-05-26","close":6000.0},{"date":"2017-05-29","close":5990.0},{"date":"2017-05-30","close":6120.0},{"date":"2017-05-31","close":6110.0},{"date":"2017-06-01","close":6060.0},{"date":"2017-06-02","close":6060.0},{"date":"2017-06-05","close":6060.0},{"date":"2017-06-07","close":6220.0},{"date":"2017-06-08","close":6190.0},{"date":"2017-06-09","close":6470.0},{"date":"2017-06-12","close":6510.0},{"date":"2017-06-13","close":6450.0},{"date":"2017-06-14","close":6600.0},{"date":"2017-06-15","close":6740.0},{"date":"2017-06-16","close":6840.0},{"date":"2017-06-19","close":7000.0},{"date":"2017-06-20","close":6990.0},{"date":"2017-06-21","close":6680.0},{"date":"2017-06-22","close":6620.0},{"date":"2017-06-23","close":6600.0},{"date":"2017-06-26","close":6710.0},{"date":"2017-06-27","close":7090.0},{"date":"2017-06-28","close":7080.0},{"date":"2017-06-29","close":6880.0},{"date":"2017-06-30","close":7000.0},{"date":"2017-07-03","close":6820.0},{"date":"2017-07-04","close":6850.0},{"date":"2017-07-05","close":7040.0},{"date":"2017-07-06","close":7070.0},{"date":"2017-07-07","close":7050.0},{"date":"2017-07-10","close":7080.0},{"date":"2017-07-11","close":7290.0},{"date":"2017-07-12","close":6980.0},{"date":"2017-07-13","close":7010.0},{"date":"2017-07-14","close":6780.0},{"date":"2017-07-17","close":6970.0},{"date":"2017-07-18","close":7080.0},{"date":"2017-07-19","close":7100.0},{"date":"2017-07-20","close":7100.0},{"date":"2017-07-21","close":7020.0},{"date":"2017-07-24","close":7190.0},{"date":"2017-07-25","close":7250.0},{"date":"2017-07-26","close":7190.0},{"date":"2017-07-27","close":7300.0},{"date":"2017-07-28","close":7100.0},{"date":"2017-07-31","close":7160.0},{"date":"2017-08-01","close":7080.0},{"date":"2017-08-02","close":6860.0},{"date":"2017-08-03","close":6700.0},{"date":"2017-08-04","close":6680.0},{"date":"2017-08-07","close":6630.0},{"date":"2017-08-08","close":6600.0},{"date":"2017-08-09","close":6580.0},{"date":"2017-08-10","close":6550.0},{"date":"2017-08-11","close":6480.0},{"date":"2017-08-14","close":6100.0},{"date":"2017-08-16","close":5910.0},{"date":"2017-08-17","close":6000.0},{"date":"2017-08-18","close":5730.0},{"date":"2017-08-21","close":5790.0},{"date":"2017-08-22","close":5800.0},{"date":"2017-08-23","close":5880.0},{"date":"2017-08-24","close":5840.0},{"date":"2017-08-25","close":5780.0},{"date":"2017-08-28","close":5700.0},{"date":"2017-08-29","close":5700.0},{"date":"2017-08-30","close":5840.0},{"date":"2017-08-31","close":5940.0},{"date":"2017-09-01","close":5910.0},{"date":"2017-09-04","close":5780.0},{"date":"2017-09-05","close":5850.0},{"date":"2017-09-06","close":6040.0},{"date":"2017-09-07","close":6050.0},{"date":"2017-09-08","close":5900.0},{"date":"2017-09-11","close":5880.0},{"date":"2017-09-12","close":5990.0},{"date":"2017-09-13","close":6120.0},{"date":"2017-09-14","close":6130.0},{"date":"2017-09-15","close":6200.0},{"date":"2017-09-18","close":6180.0},{"date":"2017-09-19","close":6150.0},{"date":"2017-09-20","close":5990.0},{"date":"2017-09-21","close":5660.0},{"date":"2017-09-22","close":5470.0},{"date":"2017-09-25","close":5370.0},{"date":"2017-09-26","close":5390.0},{"date":"2017-09-27","close":5370.0},{"date":"2017-09-28","close":5360.0},{"date":"2017-09-29","close":5330.0},{"date":"2017-10-10","close":5280.0},{"date":"2017-10-11","close":5390.0},{"date":"2017-10-12","close":5360.0},{"date":"2017-10-13","close":5290.0},{"date":"2017-10-16","close":5300.0},{"date":"2017-10-17","close":5270.0},{"date":"2017-10-18","close":5220.0},{"date":"2017-10-19","close":5300.0},{"date":"2017-10-20","close":5360.0},{"date":"2017-10-23","close":5310.0},{"date":"2017-10-24","close":5320.0},{"date":"2017-10-25","close":5480.0},{"date":"2017-10-26","close":5470.0},{"date":"2017-10-27","close":5480.0},{"date":"2017-10-30","close":5490.0},{"date":"2017-10-31","close":5480.0},{"date":"2017-11-01","close":5580.0},{"date":"2017-11-02","close":5470.0},{"date":"2017-11-03","close":5360.0},{"date":"2017-11-06","close":5200.0},{"date":"2017-11-07","close":5210.0},{"date":"2017-11-08","close":5410.0},{"date":"2017-11-09","close":5500.0},{"date":"2017-11-10","close":5600.0},{"date":"2017-11-13","close":5610.0},{"date":"2017-11-14","close":5590.0},{"date":"2017-11-15","close":5610.0},{"date":"2017-11-16","close":5620.0},{"date":"2017-11-17","close":5670.0},{"date":"2017-11-20","close":5850.0},{"date":"2017-11-21","close":5810.0},{"date":"2017-11-22","close":5890.0},{"date":"2017-11-23","close":5930.0},{"date":"2017-11-24","close":6030.0},{"date":"2017-11-27","close":6020.0},{"date":"2017-11-28","close":5890.0},{"date":"2017-11-29","close":5910.0},{"date":"2017-11-30","close":5700.0},{"date":"2017-12-01","close":5760.0},{"date":"2017-12-04","close":5670.0},{"date":"2017-12-05","close":5900.0},{"date":"2017-12-06","close":5780.0},{"date":"2017-12-07","close":5620.0},{"date":"2017-12-08","close":5650.0},{"date":"2017-12-11","close":5790.0},{"date":"2017-12-12","close":5900.0},{"date":"2017-12-13","close":6210.0},{"date":"2017-12-14","close":6230.0},{"date":"2017-12-15","close":6290.0},{"date":"2017-12-18","close":6300.0},{"date":"2017-12-19","close":6200.0},{"date":"2017-12-20","close":6200.0},{"date":"2017-12-21","close":6220.0},{"date":"2017-12-22","close":6200.0},{"date":"2017-12-26","close":6550.0},{"date":"2017-12-27","close":6550.0},{"date":"2017-12-28","close":6900.0},{"date":"2018-01-02","close":6236.4229},{"date":"2018-01-03","close":6290.6523},{"date":"2018-01-04","close":6308.729},{"date":"2018-01-05","close":6227.3853},{"date":"2018-01-08","close":6236.4229},{"date":"2018-01-09","close":6254.499},{"date":"2018-01-10","close":6417.188},{"date":"2018-01-11","close":6408.1504},{"date":"2018-01-12","close":6254.499},{"date":"2018-01-15","close":6218.3457},{"date":"2018-01-16","close":6507.5713},{"date":"2018-01-17","close":6860.0645},{"date":"2018-01-18","close":7456.5923},{"date":"2018-01-19","close":7917.5459},{"date":"2018-01-22","close":7763.8945},{"date":"2018-01-23","close":7953.6982},{"date":"2018-01-24","close":7718.7026},{"date":"2018-01-25","close":7601.2046},{"date":"2018-01-26","close":7890.4297},{"date":"2018-01-29","close":8315.2295},{"date":"2018-01-30","close":7772.9321},{"date":"2018-01-31","close":7709.6641},{"date":"2018-02-01","close":7791.0093},{"date":"2018-02-02","close":7772.9321},{"date":"2018-02-05","close":7438.5166},{"date":"2018-02-06","close":7104.0996},{"date":"2018-02-07","close":7230.6348},{"date":"2018-02-08","close":7321.0181},{"date":"2018-02-09","close":7348.1328},{"date":"2018-02-12","close":7501.7832},{"date":"2018-02-13","close":7501.7832},{"date":"2018-02-14","close":7293.9033},{"date":"2018-02-19","close":9445.0166},{"date":"2018-02-20","close":9309.4424},{"date":"2018-02-21","close":9580.5928},{"date":"2018-02-22","close":10348.8457},{"date":"2018-02-23","close":10574.8027},{"date":"2018-02-26","close":9761.3564},{"date":"2018-02-27","close":9535.4014},{"date":"2018-02-28","close":9173.8691},{"date":"2018-03-02","close":9896.9316},{"date":"2018-03-05","close":9716.167},{"date":"2018-03-06","close":9354.6338},{"date":"2018-03-07","close":9029.2568},{"date":"2018-03-08","close":9128.6768},{"date":"2018-03-09","close":9490.209},{"date":"2018-03-12","close":9761.3564},{"date":"2018-03-13","close":10213.2725},{"date":"2018-03-14","close":10619.9951},{"date":"2018-03-15","close":10936.3359},{"date":"2018-03-16","close":11071.9082},{"date":"2018-03-19","close":10394.0371},{"date":"2018-03-20","close":10845.9531},{"date":"2018-03-21","close":10619.9951},{"date":"2018-03-22","close":11207.4834},{"date":"2018-03-23","close":10394.0371},{"date":"2018-03-26","close":10981.5264},{"date":"2018-03-27","close":12111.3145},{"date":"2018-03-28","close":11614.207},{"date":"2018-03-29","close":11659.4004},{"date":"2018-03-30","close":11207.4834},{"date":"2018-04-02","close":10891.1455},{"date":"2018-04-03","close":11162.292},{"date":"2018-04-04","close":10032.5078},{"date":"2018-04-05","close":10077.6963},{"date":"2018-04-06","close":10258.4629},{"date":"2018-04-09","close":9942.123},{"date":"2018-04-10","close":9942.123},{"date":"2018-04-11","close":9942.123},{"date":"2018-04-12","close":10303.6543},{"date":"2018-04-13","close":10168.0791},{"date":"2018-04-16","close":9942.123},{"date":"2018-04-17","close":9851.7402},{"date":"2018-04-18","close":9670.9746},{"date":"2018-04-19","close":9761.3564},{"date":"2018-04-20","close":10484.4209},{"date":"2018-04-23","close":10665.1875},{"date":"2018-04-24","close":10484.4209},{"date":"2018-04-25","close":9851.7402},{"date":"2018-04-26","close":9987.3154},{"date":"2018-04-27","close":10032.5078},{"date":"2018-04-30","close":10032.5078},{"date":"2018-05-02","close":9625.7832},{"date":"2018-05-03","close":9219.0605},{"date":"2018-05-04","close":9399.8252},{"date":"2018-05-08","close":9942.123},{"date":"2018-05-09","close":10484.4209},{"date":"2018-05-10","close":10619.9951},{"date":"2018-05-11","close":10484.4209},{"date":"2018-05-14","close":10303.6543},{"date":"2018-05-15","close":9942.123},{"date":"2018-05-16","close":9625.7832},{"date":"2018-05-17","close":10077.6963},{"date":"2018-05-18","close":10168.0791},{"date":"2018-05-21","close":9942.123},{"date":"2018-05-23","close":10619.9951},{"date":"2018-05-24","close":10574.8027},{"date":"2018-05-25","close":10258.4629},{"date":"2018-05-28","close":10168.0791},{"date":"2018-05-29","close":10619.9951},{"date":"2018-05-30","close":10845.9531},{"date":"2018-05-31","close":11162.292},{"date":"2018-06-01","close":11207.4834},{"date":"2018-06-04","close":10800.7598},{"date":"2018-06-05","close":10755.5684},{"date":"2018-06-07","close":11252.6748},{"date":"2018-06-08","close":10981.5264},{"date":"2018-06-11","close":10800.7598},{"date":"2018-06-12","close":10710.3779},{"date":"2018-06-14","close":10303.6543},{"date":"2018-06-15","close":10213.2725},{"date":"2018-06-18","close":9670.9746},{"date":"2018-06-19","close":9173.8691},{"date":"2018-06-20","close":9716.167},{"date":"2018-06-21","close":9011.1777},{"date":"2018-06-22","close":8920.7969},{"date":"2018-06-25","close":9490.209},{"date":"2018-06-26","close":9445.0166},{"date":"2018-06-27","close":9354.6338},{"date":"2018-06-28","close":8956.9502},{"date":"2018-06-29","close":9128.6768},{"date":"2018-07-02","close":8776.1816},{"date":"2018-07-03","close":8812.3359},{"date":"2018-07-04","close":8975.0254},{"date":"2018-07-05","close":8486.957},{"date":"2018-07-06","close":8676.7617},{"date":"2018-07-09","close":8405.6123},{"date":"2018-07-10","close":8721.9531},{"date":"2018-07-11","close":8667.7217},{"date":"2018-07-12","close":8947.9102},{"date":"2018-07-13","close":9354.6338},{"date":"2018-07-16","close":9264.252},{"date":"2018-07-17","close":9490.209},{"date":"2018-07-18","close":9029.2568},{"date":"2018-07-19","close":9029.2568},{"date":"2018-07-20","close":8767.1436},{"date":"2018-07-23","close":8351.3838},{"date":"2018-07-24","close":8514.0723},{"date":"2018-07-25","close":8242.9248},{"date":"2018-07-26","close":8405.6123},{"date":"2018-07-27","close":8703.877},{"date":"2018-07-30","close":8794.2598},{"date":"2018-07-31","close":8821.375},{"date":"2018-08-01","close":9173.8691},{"date":"2018-08-02","close":9083.4854},{"date":"2018-08-03","close":9038.2949},{"date":"2018-08-06","close":9020.2178},{"date":"2018-08-07","close":8812.3359},{"date":"2018-08-08","close":9083.4854},{"date":"2018-08-09","close":9083.4854},{"date":"2018-08-10","close":8785.2207},{"date":"2018-08-13","close":8179.6562},{"date":"2018-08-14","close":8242.9248},{"date":"2018-08-16","close":8749.0684},{"date":"2018-08-17","close":8893.6807},{"date":"2018-08-20","close":8785.2207},{"date":"2018-08-21","close":9354.6338},{"date":"2018-08-22","close":9128.6768},{"date":"2018-08-23","close":9219.0605},{"date":"2018-08-24","close":9219.0605},{"date":"2018-08-27","close":9173.8691},{"date":"2018-08-28","close":9490.209},{"date":"2018-08-29","close":9445.0166},{"date":"2018-08-30","close":9219.0605},{"date":"2018-08-31","close":9354.6338},{"date":"2018-09-03","close":9128.6768},{"date":"2018-09-04","close":10077.6963},{"date":"2018-09-05","close":9761.3564},{"date":"2018-09-06","close":9851.7402},{"date":"2018-09-07","close":9716.167},{"date":"2018-09-10","close":9219.0605},{"date":"2018-09-11","close":9264.252},{"date":"2018-09-12","close":8857.5273},{"date":"2018-09-13","close":8785.2207},{"date":"2018-09-14","close":8568.3008},{"date":"2018-09-17","close":8459.8428},{"date":"2018-09-18","close":8251.9619},{"date":"2018-09-19","close":8215.8076},{"date":"2018-09-20","close":7953.6982},{"date":"2018-09-21","close":7781.9712},{"date":"2018-09-27","close":8333.3057},{"date":"2018-09-28","close":8315.2295},{"date":"2018-10-01","close":8089.272},{"date":"2018-10-02","close":8369.458},{"date":"2018-10-04","close":8369.458},{"date":"2018-10-05","close":8215.8076},{"date":"2018-10-08","close":8035.0435},{"date":"2018-10-10","close":7655.4346},{"date":"2018-10-11","close":6869.103},{"date":"2018-10-12","close":7149.29},{"date":"2018-10-15","close":7483.7075},{"date":"2018-10-16","close":7836.2002},{"date":"2018-10-17","close":7863.3149},{"date":"2018-10-18","close":7574.0908},{"date":"2018-10-19","close":7691.5879},{"date":"2018-10-22","close":8134.4639},{"date":"2018-10-23","close":7908.5068},{"date":"2018-10-24","close":7456.5923},{"date":"2018-10-25","close":7375.248},{"date":"2018-10-26","close":7113.1372},{"date":"2018-10-29","close":6353.9199},{"date":"2018-10-30","close":6552.7627},{"date":"2018-10-31","close":6832.9497},{"date":"2018-11-01","close":7104.0996},{"date":"2018-11-02","close":7330.0566},{"date":"2018-11-05","close":7402.3618},{"date":"2018-11-06","close":7357.1714},{"date":"2018-11-07","close":7429.4775},{"date":"2018-11-08","close":7519.8608},{"date":"2018-11-09","close":7366.2095},{"date":"2018-11-12","close":7266.7881},{"date":"2018-11-13","close":6941.4092},{"date":"2018-11-14","close":6344.8823},{"date":"2018-11-15","close":6371.9966},{"date":"2018-11-16","close":6715.4521},{"date":"2018-11-19","close":6878.1411},{"date":"2018-11-20","close":7086.0225},{"date":"2018-11-21","close":7049.8687},{"date":"2018-11-22","close":6715.4521},{"date":"2018-11-23","close":6652.1841},{"date":"2018-11-26","close":6769.6812},{"date":"2018-11-27","close":6796.7969},{"date":"2018-11-28","close":6751.605},{"date":"2018-11-29","close":6805.835},{"date":"2018-11-30","close":6823.9111},{"date":"2018-12-03","close":7122.1758},{"date":"2018-12-04","close":7004.6777},{"date":"2018-12-05","close":6878.1411},{"date":"2018-12-06","close":6453.3418},{"date":"2018-12-07","close":6552.7627},{"date":"2018-12-10","close":6227.3853},{"date":"2018-12-11","close":6118.9253},{"date":"2018-12-12","close":6299.6909},{"date":"2018-12-13","close":6516.6099},{"date":"2018-12-14","close":6353.9199},{"date":"2018-12-17","close":6191.231},{"date":"2018-12-18","close":6109.8862},{"date":"2018-12-19","close":6091.8101},{"date":"2018-12-20","close":5983.3501},{"date":"2018-12-21","close":6010.4658},{"date":"2018-12-24","close":5784.5078},{"date":"2018-12-26","close":5612.7803},{"date":"2018-12-27","close":5787.3179},{"date":"2018-12-28","close":5971.0425},{"date":"2019-01-02","close":6026.1602},{"date":"2019-01-03","close":5796.5044},{"date":"2019-01-04","close":5851.6216},{"date":"2019-01-07","close":6200.6978},{"date":"2019-01-08","close":6118.022},{"date":"2019-01-09","close":6338.4922},{"date":"2019-01-10","close":6255.8154},{"date":"2019-01-11","close":6265.001},{"date":"2019-01-14","close":6292.5601},{"date":"2019-01-15","close":6421.1675},{"date":"2019-01-16","close":6457.9121},{"date":"2019-01-17","close":6356.8638},{"date":"2019-01-18","close":6558.9604},{"date":"2019-01-21","close":7201.9956},{"date":"2019-01-22","close":7082.5752},{"date":"2019-01-23","close":7505.1416},{"date":"2019-01-24","close":7597.0044},{"date":"2019-01-25","close":7468.3965},{"date":"2019-01-28","close":7486.769},{"date":"2019-01-29","close":7247.9272},{"date":"2019-01-30","close":7358.1621},{"date":"2019-01-31","close":7229.5542},{"date":"2019-02-01","close":7266.2993},{"date":"2019-02-07","close":7532.6997},{"date":"2019-02-08","close":7413.2798},{"date":"2019-02-11","close":7348.9756},{"date":"2019-02-12","close":7321.4165},{"date":"2019-02-13","close":7633.7476},{"date":"2019-02-14","close":7780.7275},{"date":"2019-02-15","close":7569.4448},{"date":"2019-02-18","close":7523.5127},{"date":"2019-02-19","close":7459.21},{"date":"2019-02-20","close":7468.3965},{"date":"2019-02-21","close":7312.23},{"date":"2019-02-22","close":7119.3193},{"date":"2019-02-25","close":7137.6929},{"date":"2019-02-26","close":7055.0166},{"date":"2019-02-27","close":7275.4863},{"date":"2019-02-28","close":7165.251},{"date":"2019-03-04","close":7385.7207},{"date":"2019-03-05","close":7385.7207},{"date":"2019-03-06","close":7946.0801},{"date":"2019-03-07","close":7679.6792},{"date":"2019-03-08","close":7642.9351},{"date":"2019-03-11","close":7762.356},{"date":"2019-03-12","close":7578.6304},{"date":"2019-03-13","close":7762.356},{"date":"2019-03-14","close":7688.8652},{"date":"2019-03-15","close":7459.21},{"date":"2019-03-18","close":7541.8867},{"date":"2019-03-19","close":7597.0044},{"date":"2019-03-20","close":8662.6064},{"date":"2019-03-21","close":8837.1426},{"date":"2019-03-22","close":9324.0127},{"date":"2019-03-25","close":9278.0801},{"date":"2019-03-26","close":9324.0127},{"date":"2019-03-27","close":9599.6006},{"date":"2019-03-28","close":8690.1631},{"date":"2019-03-29","close":8625.8604},{"date":"2019-04-01","close":8919.8184},{"date":"2019-04-02","close":8625.8604},{"date":"2019-04-03","close":8690.1631},{"date":"2019-04-04","close":8653.4199},{"date":"2019-04-05","close":8754.4668},{"date":"2019-04-08","close":8726.9102},{"date":"2019-04-09","close":8993.3086},{"date":"2019-04-10","close":8791.2119},{"date":"2019-04-11","close":8910.6338},{"date":"2019-04-12","close":9121.916},{"date":"2019-04-15","close":8993.3086},{"date":"2019-04-16","close":9278.0801},{"date":"2019-04-17","close":9278.0801},{"date":"2019-04-18","close":8837.1426},{"date":"2019-04-19","close":8965.752},{"date":"2019-04-22","close":8644.2314},{"date":"2019-04-23","close":8506.4385},{"date":"2019-04-24","close":8506.4385},{"date":"2019-04-25","close":8313.5293},{"date":"2019-04-26","close":8341.0879},{"date":"2019-04-29","close":8469.6943},{"date":"2019-04-30","close":8322.7158},{"date":"2019-05-02","close":8561.5557},{"date":"2019-05-03","close":8460.5078},{"date":"2019-05-07","close":7946.0801},{"date":"2019-05-08","close":7845.0312},{"date":"2019-05-09","close":7404.0923},{"date":"2019-05-10","close":7716.4248},{"date":"2019-05-13","close":7679.6792},{"date":"2019-05-14","close":7394.9072},{"date":"2019-05-15","close":7964.4521},{"date":"2019-05-16","close":7762.356},{"date":"2019-05-17","close":7789.915},{"date":"2019-05-20","close":7633.7476},{"date":"2019-05-21","close":7652.1206},{"date":"2019-05-22","close":7725.6104},{"date":"2019-05-23","close":7440.8389},{"date":"2019-05-24","close":7358.1621},{"date":"2019-05-27","close":7303.0449},{"date":"2019-05-28","close":7652.1206},{"date":"2019-05-29","close":7321.4165},{"date":"2019-05-30","close":7165.251},{"date":"2019-05-31","close":7257.1138},{"date":"2019-06-03","close":7165.251},{"date":"2019-06-04","close":7339.7896},{"date":"2019-06-05","close":7459.21},{"date":"2019-06-07","close":7532.6997},{"date":"2019-06-10","close":7587.8169},{"date":"2019-06-11","close":7808.2871},{"date":"2019-06-12","close":7670.4941},{"date":"2019-06-13","close":7661.3076},{"date":"2019-06-14","close":7578.6304},{"date":"2019-06-17","close":7413.2798},{"date":"2019-06-18","close":7431.6514},{"date":"2019-06-19","close":7606.1895},{"date":"2019-06-20","close":7707.2388},{"date":"2019-06-21","close":7532.6997},{"date":"2019-06-24","close":7652.1206},{"date":"2019-06-25","close":7597.0044},{"date":"2019-06-26","close":7541.8867},{"date":"2019-06-27","close":7505.1416},{"date":"2019-06-28","close":7560.2593},{"date":"2019-07-01","close":7587.8169},{"date":"2019-07-02","close":7624.562},{"date":"2019-07-03","close":7569.4448},{"date":"2019-07-04","close":7936.8936},{"date":"2019-07-05","close":7514.3281},{"date":"2019-07-08","close":6944.7822},{"date":"2019-07-09","close":7624.562},{"date":"2019-07-10","close":7348.9756},{"date":"2019-07-11","close":7303.0449},{"date":"2019-07-12","close":7385.7207},{"date":"2019-07-15","close":7688.8652},{"date":"2019-07-16","close":8047.1294},{"date":"2019-07-17","close":7826.6592},{"date":"2019-07-18","close":7900.1479},{"date":"2019-07-19","close":7688.8652},{"date":"2019-07-22","close":8037.9424},{"date":"2019-07-23","close":7789.915},{"date":"2019-07-24","close":7688.8652},{"date":"2019-07-25","close":7734.7974},{"date":"2019-07-26","close":7486.769},{"date":"2019-07-29","close":7486.769},{"date":"2019-07-30","close":7771.542},{"date":"2019-07-31","close":7854.2188},{"date":"2019-08-01","close":7707.2388},{"date":"2019-08-02","close":7890.9634},{"date":"2019-08-05","close":7394.9072},{"date":"2019-08-06","close":6660.0093},{"date":"2019-08-07","close":6641.6367},{"date":"2019-08-08","close":6788.6167},{"date":"2019-08-09","close":6788.6167},{"date":"2019-08-12","close":6852.9199},{"date":"2019-08-13","close":6871.2925},{"date":"2019-08-14","close":6439.54},{"date":"2019-08-16","close":6356.8638},{"date":"2019-08-19","close":6366.0503},{"date":"2019-08-20","close":6549.7744},{"date":"2019-08-21","close":6586.5195},{"date":"2019-08-22","close":6430.3535},{"date":"2019-08-23","close":6421.1675},{"date":"2019-08-26","close":6062.9053},{"date":"2019-08-27","close":6237.4429},{"date":"2019-08-28","close":6320.1187},{"date":"2019-08-29","close":6283.3745},{"date":"2019-08-30","close":6457.9121},{"date":"2019-09-02","close":6549.7744},{"date":"2019-09-03","close":6604.8911},{"date":"2019-09-04","close":6696.7544},{"date":"2019-09-05","close":6770.2441},{"date":"2019-09-06","close":6669.1953},{"date":"2019-09-09","close":6604.8911},{"date":"2019-09-10","close":6669.1953},{"date":"2019-09-11","close":6696.7544},{"date":"2019-09-16","close":6825.3608},{"date":"2019-09-17","close":6999.8989},{"date":"2019-09-18","close":7211.1831},{"date":"2019-09-19","close":7211.1831},{"date":"2019-09-20","close":7385.7207},{"date":"2019-09-23","close":7330.604},{"date":"2019-09-24","close":7477.583},{"date":"2019-09-25","close":7376.5347},{"date":"2019-09-26","close":7376.5347},{"date":"2019-09-27","close":7394.9072},{"date":"2019-09-30","close":7348.9756},{"date":"2019-10-01","close":7312.23},{"date":"2019-10-02","close":7247.9272},{"date":"2019-10-04","close":7128.5068},{"date":"2019-10-07","close":6834.5474},{"date":"2019-10-08","close":6898.8506},{"date":"2019-10-10","close":6990.7134},{"date":"2019-10-11","close":6981.5273},{"date":"2019-10-14","close":7036.645},{"date":"2019-10-15","close":7100.9482},{"date":"2019-10-16","close":7174.4375},{"date":"2019-10-17","close":7064.2031},{"date":"2019-10-18","close":7009.0859},{"date":"2019-10-21","close":7009.0859},{"date":"2019-10-22","close":6917.2231},{"date":"2019-10-23","close":6917.2231},{"date":"2019-10-24","close":6834.5474},{"date":"2019-10-25","close":6816.1753},{"date":"2019-10-28","close":6880.478},{"date":"2019-10-29","close":6972.3408},{"date":"2019-10-30","close":6715.126},{"date":"2019-10-31","close":6733.499},{"date":"2019-11-01","close":6797.8027},{"date":"2019-11-04","close":6944.7822},{"date":"2019-11-05","close":6953.9688},{"date":"2019-11-06","close":6972.3408},{"date":"2019-11-07","close":6862.106},{"date":"2019-11-08","close":6843.7339},{"date":"2019-11-11","close":6834.5474},{"date":"2019-11-12","close":6871.2925},{"date":"2019-11-13","close":6816.1753},{"date":"2019-11-14","close":6852.9199},{"date":"2019-11-15","close":6834.5474},{"date":"2019-11-18","close":6733.499},{"date":"2019-11-19","close":6457.9121},{"date":"2019-11-20","close":6338.4922},{"date":"2019-11-21","close":6145.5806},{"date":"2019-11-22","close":6145.5806},{"date":"2019-11-25","close":6255.8154},{"date":"2019-11-26","close":6283.3745},{"date":"2019-11-27","close":6237.4429},{"date":"2019-11-28","close":6182.3262},{"date":"2019-11-29","close":6035.3462},{"date":"2019-12-02","close":6035.3462},{"date":"2019-12-03","close":6035.3462},{"date":"2019-12-04","close":6016.9736},{"date":"2019-12-05","close":5971.0425},{"date":"2019-12-06","close":6062.9053},{"date":"2019-12-09","close":6108.8359},{"date":"2019-12-10","close":6108.8359},{"date":"2019-12-11","close":6081.2769},{"date":"2019-12-12","close":6246.6299},{"date":"2019-12-13","close":6292.5601},{"date":"2019-12-16","close":6265.001},{"date":"2019-12-17","close":6402.7949},{"date":"2019-12-18","close":6338.4922},{"date":"2019-12-19","close":6310.9331},{"date":"2019-12-20","close":6595.7056},{"date":"2019-12-23","close":6503.8438},{"date":"2019-12-24","close":6366.0503},{"date":"2019-12-26","close":6448.7271},{"date":"2019-12-27","close":6644.4243},{"date":"2019-12-30","close":6597.8301},{"date":"2020-01-02","close":6551.2349},{"date":"2020-01-03","close":6681.7012},{"date":"2020-01-06","close":6495.3213},{"date":"2020-01-07","close":6532.5972},{"date":"2020-01-08","close":6243.709},{"date":"2020-01-09","close":6458.0449},{"date":"2020-01-10","close":6588.5103},{"date":"2020-01-13","close":6625.7861},{"date":"2020-01-14","close":6607.1489},{"date":"2020-01-15","close":6625.7861},{"date":"2020-01-16","close":6672.3813},{"date":"2020-01-17","close":6700.3379},{"date":"2020-01-20","close":6784.2095},{"date":"2020-01-21","close":6616.4678},{"date":"2020-01-22","close":6691.019},{"date":"2020-01-23","close":6663.063},{"date":"2020-01-28","close":6383.4932},{"date":"2020-01-29","close":6392.8125},{"date":"2020-01-30","close":6234.3896},{"date":"2020-01-31","close":6057.3296},{"date":"2020-02-03","close":5917.5449},{"date":"2020-02-04","close":6225.0708},{"date":"2020-02-05","close":6262.3467},{"date":"2020-02-06","close":6402.1313},{"date":"2020-02-07","close":6420.77},{"date":"2020-02-10","close":6402.1313},{"date":"2020-02-11","close":6486.0024},{"date":"2020-02-12","close":6523.2778},{"date":"2020-02-13","close":6448.7266},{"date":"2020-02-14","close":6607.1489},{"date":"2020-02-17","close":6476.6836},{"date":"2020-02-18","close":6448.7266},{"date":"2020-02-19","close":6392.8125},{"date":"2020-02-20","close":6402.1313},{"date":"2020-02-21","close":6178.4761},{"date":"2020-02-24","close":5870.9497},{"date":"2020-02-25","close":5964.1401},{"date":"2020-02-26","close":5945.502},{"date":"2020-02-27","close":5721.8472},{"date":"2020-02-28","close":5321.1313},{"date":"2020-03-02","close":5432.9595},{"date":"2020-03-03","close":5498.1919},{"date":"2020-03-04","close":5544.7856},{"date":"2020-03-05","close":5740.4844},{"date":"2020-03-06","close":5926.8638},{"date":"2020-03-09","close":5926.8638},{"date":"2020-03-10","close":5637.9761},{"date":"2020-03-11","close":5432.9595},{"date":"2020-03-12","close":5250.0},{"date":"2020-03-13","close":4552.3164},{"date":"2020-03-16","close":4202.855},{"date":"2020-03-17","close":4165.5791},{"date":"2020-03-18","close":4053.7512},{"date":"2020-03-19","close":3266.2986},{"date":"2020-03-20","close":3583.1433},{"date":"2020-03-23","close":3354.8286},{"date":"2020-03-24","close":3629.7388},{"date":"2020-03-25","close":3820.7771},{"date":"2020-03-26","close":3872.031},{"date":"2020-03-27","close":3886.01},{"date":"2020-03-30","close":3955.9019},{"date":"2020-03-31","close":4067.7295},{"date":"2020-04-01","close":4100.3467},{"date":"2020-04-02","close":4128.3032},{"date":"2020-04-03","close":4268.0879},{"date":"2020-04-06","close":4398.5532},{"date":"2020-04-07","close":4612.8892},{"date":"2020-04-08","close":4715.3984},{"date":"2020-04-09","close":4668.8037},{"date":"2020-04-10","close":4589.5913},{"date":"2020-04-13","close":4449.8081},{"date":"2020-04-14","close":4575.6143},{"date":"2020-04-16","close":4668.8037},{"date":"2020-04-17","close":4855.1831},{"date":"2020-04-20","close":4976.3291},{"date":"2020-04-21","close":4827.2251},{"date":"2020-04-22","close":4808.5879},{"date":"2020-04-23","close":5172.0278},{"date":"2020-04-24","close":4883.1396},{"date":"2020-04-27","close":4994.9668},{"date":"2020-04-28","close":4985.6484},{"date":"2020-04-29","close":4939.0537},{"date":"2020-05-04","close":4948.3716},{"date":"2020-05-06","close":5125.4326},{"date":"2020-05-07","close":5274.5361},{"date":"2020-05-08","close":5330.4497},{"date":"2020-05-11","close":5414.3213},{"date":"2020-05-12","close":5283.8545},{"date":"2020-05-13","close":5432.9595},{"date":"2020-05-14","close":5349.0879},{"date":"2020-05-15","close":5339.769},{"date":"2020-05-18","close":5470.2344},{"date":"2020-05-19","close":5731.166},{"date":"2020-05-20","close":5796.3989},{"date":"2020-05-21","close":5889.5884},{"date":"2020-05-22","close":5759.1226},{"date":"2020-05-25","close":5749.8032},{"date":"2020-05-26","close":5870.9497},{"date":"2020-05-27","close":5759.1226},{"date":"2020-05-28","close":5600.7002},{"date":"2020-05-29","close":5637.9761},{"date":"2020-06-01","close":5870.9497},{"date":"2020-06-02","close":5842.9937},{"date":"2020-06-03","close":5824.3555},{"date":"2020-06-04","close":5796.3989},{"date":"2020-06-05","close":5842.9937},{"date":"2020-06-08","close":5842.9937},{"date":"2020-06-09","close":5805.7173},{"date":"2020-06-10","close":5805.7173},{"date":"2020-06-11","close":5777.7603},{"date":"2020-06-12","close":5684.5713},{"date":"2020-06-15","close":5265.2183},{"date":"2020-06-16","close":5460.9155},{"date":"2020-06-17","close":5488.8726},{"date":"2020-06-18","close":5432.9595},{"date":"2020-06-19","close":5423.6392},{"date":"2020-06-22","close":5423.6392},{"date":"2020-06-23","close":5377.0454},{"date":"2020-06-24","close":5386.3643},{"date":"2020-06-25","close":5302.4927},{"date":"2020-06-26","close":5246.5791},{"date":"2020-06-29","close":5144.0718},{"date":"2020-06-30","close":5255.8979},{"date":"2020-07-01","close":5283.8545},{"date":"2020-07-02","close":5293.1743},{"date":"2020-07-03","close":5293.1743},{"date":"2020-07-06","close":5405.0015},{"date":"2020-07-07","close":5386.3643},{"date":"2020-07-08","close":5386.3643},{"date":"2020-07-09","close":5535.4678},{"date":"2020-07-10","close":5395.6826},{"date":"2020-07-13","close":5460.9155},{"date":"2020-07-14","close":5526.1484},{"date":"2020-07-15","close":5637.9761},{"date":"2020-07-16","close":5637.9761},{"date":"2020-07-17","close":5703.209},{"date":"2020-07-20","close":5861.6313},{"date":"2020-07-21","close":5964.1401},{"date":"2020-07-22","close":5964.1401},{"date":"2020-07-23","close":5982.7783},{"date":"2020-07-24","close":5870.9497},{"date":"2020-07-27","close":5917.5449},{"date":"2020-07-28","close":6075.9673},{"date":"2020-07-29","close":6113.2432},{"date":"2020-07-30","close":6103.9243},{"date":"2020-07-31","close":6001.4155},{"date":"2020-08-03","close":6010.7354},{"date":"2020-08-04","close":6048.0103},{"date":"2020-08-05","close":6010.7354},{"date":"2020-08-06","close":6075.9673},{"date":"2020-08-07","close":6038.6914},{"date":"2020-08-10","close":6476.6836},{"date":"2020-08-11","close":6430.0884},{"date":"2020-08-12","close":6280.9844},{"date":"2020-08-13","close":6458.0449},{"date":"2020-08-14","close":6402.1313},{"date":"2020-08-18","close":5898.9072},{"date":"2020-08-19","close":5898.9072},{"date":"2020-08-20","close":5470.2344},{"date":"2020-08-21","close":5572.7427},{"date":"2020-08-24","close":5591.3809},{"date":"2020-08-25","close":5777.7603},{"date":"2020-08-26","close":5721.8472},{"date":"2020-08-27","close":5563.4243},{"date":"2020-08-28","close":5610.0195},{"date":"2020-08-31","close":5619.3384},{"date":"2020-09-01","close":5665.9326},{"date":"2020-09-02","close":5945.502},{"date":"2020-09-03","close":5824.3555},{"date":"2020-09-04","close":5712.5278},{"date":"2020-09-07","close":5880.269},{"date":"2020-09-08","close":5889.5884},{"date":"2020-09-09","close":6029.3735},{"date":"2020-09-10","close":6150.52},{"date":"2020-09-11","close":6178.4761},{"date":"2020-09-14","close":6122.562},{"date":"2020-09-15","close":6197.1147},{"date":"2020-09-16","close":6141.2002},{"date":"2020-09-17","close":6001.4155},{"date":"2020-09-18","close":6001.4155},{"date":"2020-09-21","close":5889.5884},{"date":"2020-09-22","close":5805.7173},{"date":"2020-09-23","close":5749.8032},{"date":"2020-09-24","close":5721.8472},{"date":"2020-09-25","close":5656.6138},{"date":"2020-09-28","close":5721.8472},{"date":"2020-09-29","close":6010.7354},{"date":"2020-10-05","close":6271.6665},{"date":"2020-10-06","close":6197.1147},{"date":"2020-10-07","close":6197.1147},{"date":"2020-10-08","close":6821.4854},{"date":"2020-10-12","close":6923.9932},{"date":"2020-10-13","close":6896.0371},{"date":"2020-10-14","close":6849.4419},{"date":"2020-10-15","close":6663.063},{"date":"2020-10-16","close":7035.8213},{"date":"2020-10-19","close":6663.063},{"date":"2020-10-20","close":7250.1572},{"date":"2020-10-21","close":6896.0371},{"date":"2020-10-22","close":6700.3379},{"date":"2020-10-23","close":6830.8042},{"date":"2020-10-26","close":6346.2173},{"date":"2020-10-27","close":6336.8984},{"date":"2020-10-28","close":6523.2778},{"date":"2020-10-29","close":6737.6147},{"date":"2020-10-30","close":6541.9165},{"date":"2020-11-02","close":6420.77},{"date":"2020-11-03","close":6588.5103},{"date":"2020-11-04","close":6681.7012},{"date":"2020-11-05","close":6700.3379},{"date":"2020-11-06","close":6746.9331},{"date":"2020-11-09","close":6784.2095},{"date":"2020-11-10","close":6830.8042},{"date":"2020-11-11","close":7063.7783},{"date":"2020-11-12","close":7063.7783},{"date":"2020-11-13","close":7045.1401},{"date":"2020-11-16","close":7035.8213},{"date":"2020-11-17","close":7026.5029},{"date":"2020-11-18","close":7334.0278},{"date":"2020-11-19","close":7194.2437},{"date":"2020-11-20","close":7222.1997},{"date":"2020-11-23","close":7091.7358},{"date":"2020-11-24","close":7129.0107},{"date":"2020-11-25","close":6989.2266},{"date":"2020-11-26","close":6989.2266},{"date":"2020-11-27","close":6942.6318},{"date":"2020-11-30","close":6868.0801},{"date":"2020-12-01","close":6821.4854},{"date":"2020-12-02","close":6886.7178},{"date":"2020-12-03","close":6793.5283},{"date":"2020-12-04","close":6681.7012},{"date":"2020-12-07","close":6821.4854},{"date":"2020-12-08","close":6765.5713},{"date":"2020-12-09","close":6886.7178},{"date":"2020-12-10","close":6933.3125},{"date":"2020-12-11","close":6877.3984},{"date":"2020-12-14","close":7222.1997},{"date":"2020-12-15","close":7101.0532},{"date":"2020-12-16","close":7147.6489},{"date":"2020-12-17","close":7184.9248},{"date":"2020-12-18","close":7147.6489},{"date":"2020-12-21","close":7399.2607},{"date":"2020-12-22","close":7119.6919},{"date":"2020-12-23","close":7194.2437},{"date":"2020-12-24","close":7268.7949},{"date":"2020-12-28","close":7250.1572},{"date":"2020-12-29","close":7611.2397},{"date":"2020-12-30","close":7896.3052},{"date":"2021-01-04","close":8932.041},{"date":"2021-01-05","close":9217.1074},{"date":"2021-01-06","close":9027.0625},{"date":"2021-01-07","close":9122.0859},{"date":"2021-01-08","close":9188.6006},{"date":"2021-01-11","close":8713.4912},{"date":"2021-01-12","close":8808.5137},{"date":"2021-01-13","close":8780.0068},{"date":"2021-01-14","close":8922.5391},{"date":"2021-01-15","close":8827.5186},{"date":"2021-01-18","close":8532.9502},{"date":"2021-01-19","close":8903.5361},{"date":"2021-01-20","close":8998.5576},{"date":"2021-01-21","close":9502.1709},{"date":"2021-01-22","close":9198.1035},{"date":"2021-01-25","close":10072.3027},{"date":"2021-01-26","close":9502.1709},{"date":"2021-01-27","close":9236.1104},{"date":"2021-01-28","close":8894.0332},{"date":"2021-01-29","close":8257.3877},{"date":"2021-02-01","close":8513.9463},{"date":"2021-02-02","close":8703.9893},{"date":"2021-02-03","close":8922.5391},{"date":"2021-02-04","close":8665.9805},{"date":"2021-02-05","close":8732.4971},{"date":"2021-02-08","close":8494.9414},{"date":"2021-02-09","close":8314.4004},{"date":"2021-02-10","close":8494.9414},{"date":"2021-02-15","close":9008.0586},{"date":"2021-02-16","close":9074.5762},{"date":"2021-02-17","close":9369.1426},{"date":"2021-02-18","close":9141.0898},{"date":"2021-02-19","close":8979.5518},{"date":"2021-02-22","close":9188.6006},{"date":"2021-02-23","close":8989.0557},{"date":"2021-02-24","close":8428.4277},{"date":"2021-02-25","close":8770.5059},{"date":"2021-02-26","close":8352.4102},{"date":"2021-03-02","close":8532.9502},{"date":"2021-03-03","close":8599.4668},{"date":"2021-03-04","close":8494.9414},{"date":"2021-03-05","close":8266.8896},{"date":"2021-03-08","close":8257.3877},{"date":"2021-03-09","close":8314.4004},{"date":"2021-03-10","close":8390.418},{"date":"2021-03-11","close":8608.9678},{"date":"2021-03-12","close":8665.9805},{"date":"2021-03-15","close":8542.4521},{"date":"2021-03-16","close":8646.9775},{"date":"2021-03-17","close":8827.5186},{"date":"2021-03-18","close":8808.5137},{"date":"2021-03-19","close":8656.4785},{"date":"2021-03-22","close":8846.5225},{"date":"2021-03-23","close":8561.457},{"date":"2021-03-24","close":8551.9561},{"date":"2021-03-25","close":8456.9326},{"date":"2021-03-26","close":8475.9385},{"date":"2021-03-29","close":8589.9639},{"date":"2021-03-30","close":8589.9639},{"date":"2021-03-31","close":8551.9561},{"date":"2021-04-01","close":8561.457},{"date":"2021-04-02","close":8561.457},{"date":"2021-04-05","close":8713.4912},{"date":"2021-04-06","close":8703.9893},{"date":"2021-04-07","close":8684.9854},{"date":"2021-04-08","close":8837.0195},{"date":"2021-04-09","close":8884.5303},{"date":"2021-04-12","close":9255.1162},{"date":"2021-04-13","close":9008.0586},{"date":"2021-04-14","close":8865.5264},{"date":"2021-04-15","close":8808.5137},{"date":"2021-04-16","close":8837.0195},{"date":"2021-04-19","close":8913.0371},{"date":"2021-04-20","close":9169.5967},{"date":"2021-04-21","close":8979.5518},{"date":"2021-04-22","close":9882.2607},{"date":"2021-04-23","close":9882.2607},{"date":"2021-04-26","close":10024.792},{"date":"2021-04-27","close":10784.9668},{"date":"2021-04-28","close":10214.8359},{"date":"2021-04-29","close":10357.3691},{"date":"2021-04-30","close":10214.8359},{"date":"2021-05-03","close":10594.9219},{"date":"2021-05-04","close":11355.0967},{"date":"2021-05-06","close":11117.541},{"date":"2021-05-07","close":11260.0742},{"date":"2021-05-10","close":11070.0312},{"date":"2021-05-11","close":11450.1182},{"date":"2021-05-12","close":10832.4775},{"date":"2021-05-13","close":10262.3467},{"date":"2021-05-14","close":10072.3027},{"date":"2021-05-17","close":10357.3691},{"date":"2021-05-18","close":10547.4111},{"date":"2021-05-20","close":10689.9443},{"date":"2021-05-21","close":10499.9004},{"date":"2021-05-24","close":10072.3027},{"date":"2021-05-25","close":10547.4111},{"date":"2021-05-26","close":10262.3467},{"date":"2021-05-27","close":10547.4111},{"date":"2021-05-28","close":10642.4326},{"date":"2021-05-31","close":11307.585},{"date":"2021-06-01","close":11212.5635},{"date":"2021-06-02","close":11592.6504},{"date":"2021-06-03","close":11402.6074},{"date":"2021-06-04","close":11402.6074},{"date":"2021-06-07","close":11165.0537},{"date":"2021-06-08","close":11117.541},{"date":"2021-06-09","close":10879.9863},{"date":"2021-06-10","close":11355.0947},{"date":"2021-06-11","close":11355.0947},{"date":"2021-06-14","close":12257.8027},{"date":"2021-06-15","close":11972.7363},{"date":"2021-06-16","close":11830.2041},{"date":"2021-06-17","close":11830.2041},{"date":"2021-06-18","close":11877.7148},{"date":"2021-06-21","close":11450.1182},{"date":"2021-06-22","close":11545.1387},{"date":"2021-06-23","close":11165.0527},{"date":"2021-06-24","close":11355.0957},{"date":"2021-06-25","close":11212.5645},{"date":"2021-06-28","close":11117.541},{"date":"2021-06-29","close":11117.541},{"date":"2021-06-30","close":11117.541},{"date":"2021-07-01","close":10975.0088},{"date":"2021-07-02","close":10879.9873},{"date":"2021-07-05","close":10832.4766},{"date":"2021-07-06","close":10975.0088},{"date":"2021-07-07","close":10975.0088},{"date":"2021-07-08","close":10689.9434},{"date":"2021-07-09","close":10452.3896},{"date":"2021-07-12","close":10879.9873},{"date":"2021-07-13","close":11022.5205},{"date":"2021-07-14","close":11450.1172},{"date":"2021-07-15","close":11497.6279},{"date":"2021-07-16","close":11497.6279},{"date":"2021-07-19","close":11402.6084},{"date":"2021-07-20","close":11260.0742},{"date":"2021-07-21","close":11165.0527},{"date":"2021-07-22","close":11260.0742},{"date":"2021-07-23","close":11307.584},{"date":"2021-07-26","close":11165.0527},{"date":"2021-07-27","close":11307.584},{"date":"2021-07-28","close":11165.0527},{"date":"2021-07-29","close":11592.6494},{"date":"2021-07-30","close":11782.6934},{"date":"2021-08-02","close":11640.1611},{"date":"2021-08-03","close":11592.6494},{"date":"2021-08-04","close":11497.6279},{"date":"2021-08-05","close":11640.1611},{"date":"2021-08-06","close":11592.6494},{"date":"2021-08-09","close":11497.6279},{"date":"2021-08-10","close":11260.0742},{"date":"2021-08-11","close":11022.5205},{"date":"2021-08-12","close":11022.5205},{"date":"2021-08-13","close":10832.4766},{"date":"2021-08-17","close":10547.4121},{"date":"2021-08-18","close":10689.9434},{"date":"2021-08-19","close":10309.8574},{"date":"2021-08-20","close":9834.748},{"date":"2021-08-23","close":9977.2812},{"date":"2021-08-24","close":10262.3447},{"date":"2021-08-25","close":10309.8574},{"date":"2021-08-26","close":10499.9014},{"date":"2021-08-27","close":10452.3896},{"date":"2021-08-30","close":10689.9434},{"date":"2021-08-31","close":10547.4121},{"date":"2021-09-01","close":10547.4121},{"date":"2021-09-02","close":10547.4121},{"date":"2021-09-03","close":10832.4766},{"date":"2021-09-06","close":10737.4551},{"date":"2021-09-07","close":10689.9434},{"date":"2021-09-08","close":10547.4121},{"date":"2021-09-09","close":10357.3672},{"date":"2021-09-10","close":10452.3896},{"date":"2021-09-13","close":11022.5205},{"date":"2021-09-14","close":11117.541},{"date":"2021-09-15","close":10879.9873},{"date":"2021-09-16","close":10689.9434},{"date":"2021-09-17","close":10879.9873},{"date":"2021-09-23","close":10689.9434},{"date":"2021-09-24","close":10642.4316},{"date":"2021-09-27","close":10547.4121},{"date":"2021-09-28","close":10357.3672},{"date":"2021-09-29","close":10167.3242},{"date":"2021-09-30","close":10214.8359},{"date":"2021-10-01","close":9977.2812},{"date":"2021-10-05","close":9692.2168},{"date":"2021-10-06","close":9264.6182},{"date":"2021-10-07","close":9416.6523},{"date":"2021-10-08","close":9483.168},{"date":"2021-10-12","close":9407.1523},{"date":"2021-10-13","close":9549.6836},{"date":"2021-10-14","close":9787.2373},{"date":"2021-10-15","close":10024.792},{"date":"2021-10-18","close":10214.8359},{"date":"2021-10-19","close":10119.8145},{"date":"2021-10-20","close":9977.2812},{"date":"2021-10-21","close":9692.2168},{"date":"2021-10-22","close":9739.7266},{"date":"2021-10-25","close":9739.7266},{"date":"2021-10-26","close":9787.2373},{"date":"2021-10-27","close":9597.1953},{"date":"2021-10-28","close":9549.6836},{"date":"2021-10-29","close":9378.6455},{"date":"2021-11-01","close":9388.1465},{"date":"2021-11-02","close":9597.1953},{"date":"2021-11-03","close":9549.6836},{"date":"2021-11-04","close":9426.1543},{"date":"2021-11-05","close":9293.124},{"date":"2021-11-08","close":9312.1289},{"date":"2021-11-09","close":9264.6182},{"date":"2021-11-10","close":9549.6836},{"date":"2021-11-11","close":9283.623},{"date":"2021-11-12","close":9597.1953},{"date":"2021-11-15","close":9692.2168},{"date":"2021-11-16","close":9644.7051},{"date":"2021-11-17","close":9483.168},{"date":"2021-11-18","close":9407.1523},{"date":"2021-11-19","close":9977.2812},{"date":"2021-11-22","close":10357.3672},{"date":"2021-11-23","close":10357.3672},{"date":"2021-11-24","close":10024.792},{"date":"2021-11-25","close":9787.2373},{"date":"2021-11-26","close":9502.1729},{"date":"2021-11-29","close":9312.1289},{"date":"2021-11-30","close":9008.0596},{"date":"2021-12-01","close":9217.1074},{"date":"2021-12-02","close":9331.1338},{"date":"2021-12-03","close":9739.7266},{"date":"2021-12-06","close":9739.7266},{"date":"2021-12-07","close":9882.2598},{"date":"2021-12-08","close":9692.2168},{"date":"2021-12-09","close":9644.7051},{"date":"2021-12-10","close":9597.1953},{"date":"2021-12-13","close":9692.2168},{"date":"2021-12-14","close":10167.3242},{"date":"2021-12-15","close":9929.7695},{"date":"2021-12-16","close":11022.5205},{"date":"2021-12-17","close":10832.4766},{"date":"2021-12-20","close":10689.9434},{"date":"2021-12-21","close":10642.4316},{"date":"2021-12-22","close":10642.4316},{"date":"2021-12-23","close":10832.4766},{"date":"2021-12-24","close":10927.4971},{"date":"2021-12-27","close":11070.0322},{"date":"2021-12-28","close":11212.5635},{"date":"2021-12-29","close":11309.6436},{"date":"2021-12-30","close":11503.7988},{"date":"2022-01-03","close":12850.0},{"date":"2022-01-04","close":12862.8975},{"date":"2022-01-05","close":13202.6719},{"date":"2022-01-06","close":13445.3701},{"date":"2022-01-07","close":13348.291},{"date":"2022-01-10","close":13105.5938},{"date":"2022-01-11","close":12620.2012},{"date":"2022-01-12","close":12765.8193},{"date":"2022-01-13","close":12571.6631},{"date":"2022-01-14","close":12523.1221},{"date":"2022-01-17","close":12183.3486},{"date":"2022-01-18","close":11843.5732},{"date":"2022-01-19","close":11552.3369},{"date":"2022-01-20","close":11795.0342},{"date":"2022-01-21","close":11261.1035},{"date":"2022-01-24","close":11309.6436},{"date":"2022-01-25","close":10969.8682},{"date":"2022-01-26","close":10969.8682},{"date":"2022-01-27","close":11066.9463},{"date":"2022-01-28","close":11746.4951},{"date":"2022-02-03","close":11892.1133},{"date":"2022-02-04","close":12426.0439},{"date":"2022-02-07","close":12377.5059},{"date":"2022-02-08","close":12377.5059},{"date":"2022-02-09","close":12377.5059},{"date":"2022-02-10","close":11649.418},{"date":"2022-02-11","close":11406.7207},{"date":"2022-02-14","close":10921.3281},{"date":"2022-02-15","close":10678.6318},{"date":"2022-02-16","close":11164.0234},{"date":"2022-02-17","close":10969.8682},{"date":"2022-02-18","close":11309.6436},{"date":"2022-02-21","close":11309.6436},{"date":"2022-02-22","close":11309.6436},{"date":"2022-02-23","close":11309.6436},{"date":"2022-02-24","close":11115.4854},{"date":"2022-02-25","close":11552.3369},{"date":"2022-02-28","close":11552.3369},{"date":"2022-03-02","close":11455.2598},{"date":"2022-03-03","close":11503.7988},{"date":"2022-03-04","close":11503.7988},{"date":"2022-03-07","close":11115.4854},{"date":"2022-03-08","close":10921.3281},{"date":"2022-03-10","close":10921.3281},{"date":"2022-03-11","close":10921.3281},{"date":"2022-03-14","close":10921.3281},{"date":"2022-03-15","close":10921.3281},{"date":"2022-03-16","close":10921.3281},{"date":"2022-03-17","close":10921.3281},{"date":"2022-03-18","close":12911.4375},{"date":"2022-03-21","close":12911.4375},{"date":"2022-03-22","close":13202.6719},{"date":"2022-03-23","close":13251.2119},{"date":"2022-03-24","close":13251.2119},{"date":"2022-03-25","close":13348.291},{"date":"2022-03-28","close":13639.5264},{"date":"2022-03-29","close":13202.6719},{"date":"2022-03-30","close":13493.9082},{"date":"2022-03-31","close":13736.6035},{"date":"2022-04-01","close":13590.9854},{"date":"2022-04-04","close":14901.5449},{"date":"2022-04-05","close":15095.7021},{"date":"2022-04-06","close":14755.9287},{"date":"2022-04-07","close":14950.085},{"date":"2022-04-08","close":14173.457},{"date":"2022-04-11","close":13930.7598},{"date":"2022-04-12","close":13882.2217},{"date":"2022-04-13","close":14027.8389},{"date":"2022-04-14","close":14319.0742},{"date":"2022-04-15","close":14561.7715},{"date":"2022-04-18","close":14561.7715},{"date":"2022-04-19","close":14561.7715},{"date":"2022-04-20","close":14319.0742},{"date":"2022-04-21","close":15144.2422},{"date":"2022-04-22","close":15047.1641},{"date":"2022-04-25","close":14950.085},{"date":"2022-04-26","close":15241.3203},{"date":"2022-04-27","close":15629.6338},{"date":"2022-04-28","close":15726.7139},{"date":"2022-04-29","close":15872.3301},{"date":"2022-05-02","close":16357.7246},{"date":"2022-05-03","close":16697.498},{"date":"2022-05-04","close":15629.6338},{"date":"2022-05-06","close":15581.0957},{"date":"2022-05-09","close":15150.0},{"date":"2022-05-10","close":14853.0068},{"date":"2022-05-11","close":14367.6152},{"date":"2022-05-12","close":14658.8496},{"date":"2022-05-13","close":15241.3203},{"date":"2022-05-16","close":15192.7812},{"date":"2022-05-17","close":15678.1738},{"date":"2022-05-18","close":15629.6338},{"date":"2022-05-19","close":15678.1738},{"date":"2022-05-20","close":16115.0264},{"date":"2022-05-23","close":16212.1064},{"date":"2022-05-24","close":16843.1172},{"date":"2022-05-25","close":18590.5254},{"date":"2022-05-26","close":17182.8906},{"date":"2022-05-27","close":17037.2734},{"date":"2022-05-30","close":17134.3516},{"date":"2022-05-31","close":17619.7441},{"date":"2022-06-02","close":17862.4414},{"date":"2022-06-03","close":17813.9004},{"date":"2022-06-07","close":17716.8223},{"date":"2022-06-08","close":17474.127},{"date":"2022-06-09","close":17474.127},{"date":"2022-06-10","close":17231.4297},{"date":"2022-06-13","close":16503.3418},{"date":"2022-06-14","close":16697.498},{"date":"2022-06-15","close":15678.1738},{"date":"2022-06-16","close":15872.3301},{"date":"2022-06-17","close":16309.1826},{"date":"2022-06-20","close":15629.6338},{"date":"2022-06-21","close":14901.5449},{"date":"2022-06-22","close":14270.5352},{"date":"2022-06-23","close":13348.291},{"date":"2022-06-24","close":14319.0742},{"date":"2022-06-27","close":14853.0068},{"date":"2022-06-28","close":14610.3096},{"date":"2022-06-29","close":13105.5938},{"date":"2022-06-30","close":12571.6631},{"date":"2022-07-01","close":12328.9658},{"date":"2022-07-04","close":12134.8086},{"date":"2022-07-05","close":12523.1221},{"date":"2022-07-06","close":12037.7305},{"date":"2022-07-07","close":12426.0439},{"date":"2022-07-08","close":12474.584},{"date":"2022-07-11","close":12814.3594},{"date":"2022-07-12","close":12280.4277},{"date":"2022-07-13","close":12814.3594},{"date":"2022-07-14","close":12862.8975},{"date":"2022-07-15","close":12765.8193},{"date":"2022-07-18","close":13348.291},{"date":"2022-07-19","close":13154.1348},{"date":"2022-07-20","close":13105.5938},{"date":"2022-07-21","close":13396.8281},{"date":"2022-07-22","close":13008.5156},{"date":"2022-07-25","close":13154.1348},{"date":"2022-07-26","close":13299.751},{"date":"2022-07-27","close":13639.5264},{"date":"2022-07-28","close":14124.917},{"date":"2022-07-29","close":14270.5352},{"date":"2022-08-01","close":15386.9385},{"date":"2022-08-02","close":15678.1738},{"date":"2022-08-03","close":16017.9492},{"date":"2022-08-04","close":16212.1064},{"date":"2022-08-05","close":16066.4873},{"date":"2022-08-08","close":16454.8008},{"date":"2022-08-09","close":16600.418},{"date":"2022-08-10","close":16843.1172},{"date":"2022-08-11","close":16600.418},{"date":"2022-08-12","close":16551.8809},{"date":"2022-08-16","close":16697.498},{"date":"2022-08-17","close":16940.1934},{"date":"2022-08-18","close":17134.3516},{"date":"2022-08-19","close":16309.1826},{"date":"2022-08-22","close":16066.4873},{"date":"2022-08-23","close":16115.0264},{"date":"2022-08-24","close":16260.6445},{"date":"2022-08-25","close":16260.6445},{"date":"2022-08-26","close":15338.3994},{"date":"2022-08-29","close":15047.1641},{"date":"2022-08-30","close":15338.3994},{"date":"2022-08-31","close":15775.251},{"date":"2022-09-01","close":15338.3994},{"date":"2022-09-02","close":15581.0957},{"date":"2022-09-05","close":15241.3203},{"date":"2022-09-06","close":15338.3994},{"date":"2022-09-07","close":15144.2422},{"date":"2022-09-08","close":15386.9385},{"date":"2022-09-13","close":17037.2734},{"date":"2022-09-14","close":17377.0469},{"date":"2022-09-15","close":19949.625},{"date":"2022-09-16","close":20192.3242},{"date":"2022-09-19","close":19609.8535},{"date":"2022-09-20","close":21454.3438},{"date":"2022-09-21","close":20289.4004},{"date":"2022-09-22","close":19852.5488},{"date":"2022-09-23","close":19901.0859},{"date":"2022-09-26","close":18736.1445},{"date":"2022-09-27","close":19561.3145},{"date":"2022-09-28","close":17571.2012},{"date":"2022-09-29","close":16988.7324},{"date":"2022-09-30","close":16794.5762},{"date":"2022-10-04","close":17134.3516},{"date":"2022-10-05","close":16551.8809},{"date":"2022-10-06","close":17716.8223},{"date":"2022-10-07","close":18881.7637},{"date":"2022-10-11","close":19173.0},{"date":"2022-10-12","close":18784.6855},{"date":"2022-10-13","close":17231.4297},{"date":"2022-10-14","close":17813.9004},{"date":"2022-10-17","close":18250.7539},{"date":"2022-10-18","close":18493.4492},{"date":"2022-10-19","close":18105.1348},{"date":"2022-10-20","close":17668.2832},{"date":"2022-10-21","close":17182.8906},{"date":"2022-10-24","close":17571.2012},{"date":"2022-10-25","close":17377.0469},{"date":"2022-10-26","close":16017.9492},{"date":"2022-10-27","close":16115.0264},{"date":"2022-10-28","close":15969.4082},{"date":"2022-10-31","close":16115.0264},{"date":"2022-11-01","close":16697.498},{"date":"2022-11-02","close":16212.1064},{"date":"2022-11-03","close":16503.3418},{"date":"2022-11-04","close":16648.957},{"date":"2022-11-07","close":16551.8809},{"date":"2022-11-08","close":17474.127},{"date":"2022-11-09","close":17328.5059},{"date":"2022-11-10","close":16260.6445},{"date":"2022-11-11","close":16454.8008},{"date":"2022-11-14","close":16309.1826},{"date":"2022-11-15","close":17182.8906},{"date":"2022-11-16","close":17231.4297},{"date":"2022-11-17","close":17668.2832},{"date":"2022-11-18","close":17910.9766},{"date":"2022-11-21","close":17474.127},{"date":"2022-11-22","close":17813.9004},{"date":"2022-11-23","close":17959.5156},{"date":"2022-11-24","close":18153.6738},{"date":"2022-11-25","close":18056.5957},{"date":"2022-11-28","close":17279.9688},{"date":"2022-11-29","close":17377.0469},{"date":"2022-11-30","close":16891.6523},{"date":"2022-12-01","close":17134.3516},{"date":"2022-12-02","close":16940.1934},{"date":"2022-12-05","close":17037.2734},{"date":"2022-12-06","close":16600.418},{"date":"2022-12-07","close":16600.418},{"date":"2022-12-08","close":16697.498},{"date":"2022-12-09","close":16697.498},{"date":"2022-12-12","close":16503.3418},{"date":"2022-12-13","close":16503.3418},{"date":"2022-12-14","close":16843.1172},{"date":"2022-12-15","close":17037.2734},{"date":"2022-12-16","close":16648.957},{"date":"2022-12-19","close":16988.7324},{"date":"2022-12-20","close":17037.2734},{"date":"2022-12-21","close":16891.6523},{"date":"2022-12-22","close":16940.1934},{"date":"2022-12-23","close":16406.2637},{"date":"2022-12-26","close":16260.6445},{"date":"2022-12-27","close":16891.6523},{"date":"2022-12-28","close":17137.1738},{"date":"2022-12-29","close":16891.6523},{"date":"2023-01-02","close":16056.8936},{"date":"2023-01-03","close":17284.4844},{"date":"2023-01-04","close":17628.2109},{"date":"2023-01-05","close":16989.8613},{"date":"2023-01-06","close":17726.416},{"date":"2023-01-09","close":18561.1777},{"date":"2023-01-10","close":18904.9062},{"date":"2023-01-11","close":18610.2812},{"date":"2023-01-12","close":17824.623},{"date":"2023-01-13","close":18315.6602},{"date":"2023-01-16","close":18119.2461},{"date":"2023-01-17","close":18512.0742},{"date":"2023-01-18","close":19150.4219},{"date":"2023-01-19","close":18855.8008},{"date":"2023-01-20","close":19445.043},{"date":"2023-01-25","close":19445.043},{"date":"2023-01-26","close":18930.0},{"date":"2023-01-27","close":18590.6406},{"date":"2023-01-30","close":18571.0},{"date":"2023-01-31","close":19474.5098},{"date":"2023-02-01","close":19278.0918},{"date":"2023-02-02","close":19454.8633},{"date":"2023-02-03","close":18816.5176},{"date":"2023-02-06","close":18178.1699},{"date":"2023-02-07","close":18178.1699},{"date":"2023-02-08","close":18747.7734},{"date":"2023-02-09","close":18345.123},{"date":"2023-02-10","close":18178.1699},{"date":"2023-02-13","close":18610.2812},{"date":"2023-02-14","close":18453.1484},{"date":"2023-02-15","close":17844.2656},{"date":"2023-02-16","close":18129.0664},{"date":"2023-02-17","close":18040.6797},{"date":"2023-02-20","close":18325.4805},{"date":"2023-02-21","close":18138.8867},{"date":"2023-02-22","close":18315.6602},{"date":"2023-02-23","close":19140.6016},{"date":"2023-02-24","close":18757.5938},{"date":"2023-02-27","close":19788.7715},{"date":"2023-02-28","close":19337.0176},{"date":"2023-03-02","close":18757.5938},{"date":"2023-03-03","close":18502.2559},{"date":"2023-03-06","close":18904.9062},{"date":"2023-03-07","close":18443.3301},{"date":"2023-03-08","close":18246.916},{"date":"2023-03-09","close":22293.0566},{"date":"2023-03-10","close":23373.3379},{"date":"2023-03-13","close":22145.7422},{"date":"2023-03-14","close":21949.3301},{"date":"2023-03-15","close":27645.3555},{"date":"2023-03-16","close":29314.877},{"date":"2023-03-17","close":29118.4629},{"date":"2023-03-20","close":29314.877},{"date":"2023-03-21","close":31524.543},{"date":"2023-03-22","close":32703.0293},{"date":"2023-03-23","close":33390.4805},{"date":"2023-03-24","close":33390.4805},{"date":"2023-03-27","close":38448.1562},{"date":"2023-03-28","close":35501.9336},{"date":"2023-03-29","close":34519.8633},{"date":"2023-03-30","close":36729.5312},{"date":"2023-03-31","close":32408.4062},{"date":"2023-04-03","close":32850.3438},{"date":"2023-04-04","close":31917.3711},{"date":"2023-04-05","close":32703.0293},{"date":"2023-04-06","close":32997.6562},{"date":"2023-04-07","close":33046.7539},{"date":"2023-04-10","close":31622.75},{"date":"2023-04-11","close":33930.6172},{"date":"2023-04-12","close":33488.6836},{"date":"2023-04-13","close":31868.2676},{"date":"2023-04-14","close":31279.0234},{"date":"2023-04-17","close":31082.6094},{"date":"2023-04-18","close":30247.8477},{"date":"2023-04-19","close":29953.2246},{"date":"2023-04-20","close":29314.877},{"date":"2023-04-21","close":28136.3887},{"date":"2023-04-24","close":28283.6992},{"date":"2023-04-25","close":27596.25},{"date":"2023-04-26","close":26810.5938},{"date":"2023-04-27","close":27989.0801},{"date":"2023-04-28","close":26319.5547},{"date":"2023-05-02","close":28087.2871},{"date":"2023-05-03","close":27792.6641},{"date":"2023-05-04","close":28529.2207},{"date":"2023-05-08","close":31131.7129},{"date":"2023-05-09","close":31279.0234},{"date":"2023-05-10","close":30198.7441},{"date":"2023-05-11","close":31082.6094},{"date":"2023-05-12","close":31426.334},{"date":"2023-05-15","close":30149.6387},{"date":"2023-05-16","close":28627.4277},{"date":"2023-05-17","close":28774.7383},{"date":"2023-05-18","close":31131.7129},{"date":"2023-05-19","close":32113.7871},{"date":"2023-05-22","close":31770.0586},{"date":"2023-05-23","close":32604.8223},{"date":"2023-05-24","close":31426.334},{"date":"2023-05-25","close":31180.8184},{"date":"2023-05-26","close":30493.3652},{"date":"2023-05-30","close":32310.1992},{"date":"2023-05-31","close":33095.8594},{"date":"2023-06-01","close":33194.0664},{"date":"2023-06-02","close":34519.8633},{"date":"2023-06-05","close":34274.3477},{"date":"2023-06-07","close":34176.1445},{"date":"2023-06-08","close":34274.3477},{"date":"2023-06-09","close":34225.2422},{"date":"2023-06-12","close":33292.2734},{"date":"2023-06-13","close":33439.5859},{"date":"2023-06-14","close":32261.0957},{"date":"2023-06-15","close":32310.1992},{"date":"2023-06-16","close":32506.6133},{"date":"2023-06-19","close":33292.2734},{"date":"2023-06-20","close":33046.7539},{"date":"2023-06-21","close":30738.8809},{"date":"2023-06-22","close":30247.8477},{"date":"2023-06-23","close":29707.707},{"date":"2023-06-26","close":29167.5664},{"date":"2023-06-27","close":29118.4629},{"date":"2023-06-28","close":29118.4629},{"date":"2023-06-29","close":29118.4629},{"date":"2023-06-30","close":29265.7754},{"date":"2023-07-03","close":29560.3945},{"date":"2023-07-04","close":29118.4629},{"date":"2023-07-05","close":29118.4629},{"date":"2023-07-06","close":28185.4941},{"date":"2023-07-07","close":28087.2871},{"date":"2023-07-10","close":27399.8359},{"date":"2023-07-11","close":28038.1836},{"date":"2023-07-12","close":28332.8047},{"date":"2023-07-13","close":28431.0117},{"date":"2023-07-14","close":27890.873},{"date":"2023-07-17","close":30100.5371},{"date":"2023-07-18","close":29069.3594},{"date":"2023-07-19","close":30198.7441},{"date":"2023-07-20","close":31966.4766},{"date":"2023-07-21","close":31328.127},{"date":"2023-07-24","close":31524.543},{"date":"2023-07-25","close":29511.293},{"date":"2023-07-26","close":28136.3887},{"date":"2023-07-27","close":28774.7383},{"date":"2023-07-28","close":29462.1895},{"date":"2023-07-31","close":31377.2324},{"date":"2023-08-01","close":31868.2676},{"date":"2023-08-02","close":30640.6758},{"date":"2023-08-03","close":31426.334},{"date":"2023-08-04","close":33586.8945},{"date":"2023-08-07","close":32261.0957},{"date":"2023-08-08","close":32408.4062},{"date":"2023-08-09","close":31819.1621},{"date":"2023-08-10","close":30837.0898},{"date":"2023-08-11","close":31770.0586},{"date":"2023-08-14","close":32162.8887},{"date":"2023-08-16","close":29560.3945},{"date":"2023-08-17","close":29118.4629},{"date":"2023-08-18","close":28381.9082},{"date":"2023-08-21","close":28283.6992},{"date":"2023-08-22","close":27792.6641},{"date":"2023-08-23","close":27694.457},{"date":"2023-08-24","close":28971.1504},{"date":"2023-08-25","close":28480.1172},{"date":"2023-08-28","close":29413.0859},{"date":"2023-08-29","close":29658.6035},{"date":"2023-08-30","close":29609.5},{"date":"2023-08-31","close":32162.8887},{"date":"2023-09-01","close":31720.9551},{"date":"2023-09-04","close":36336.6992},{"date":"2023-09-05","close":36631.3203},{"date":"2023-09-06","close":35845.6641},{"date":"2023-09-07","close":39233.8125},{"date":"2023-09-08","close":41099.7578},{"date":"2023-09-11","close":40117.6797},{"date":"2023-09-12","close":37760.707},{"date":"2023-09-13","close":35698.3555},{"date":"2023-09-14","close":37613.3984},{"date":"2023-09-15","close":35698.3555},{"date":"2023-09-18","close":35501.9336},{"date":"2023-09-19","close":36533.1133},{"date":"2023-09-20","close":36925.9414},{"date":"2023-09-21","close":34225.2422},{"date":"2023-09-22","close":39773.957},{"date":"2023-09-25","close":38006.2227},{"date":"2023-09-26","close":38006.2227},{"date":"2023-09-27","close":40068.5742},{"date":"2023-10-04","close":37171.4609},{"date":"2023-10-05","close":32899.4453},{"date":"2023-10-06","close":32604.8223},{"date":"2023-10-10","close":31131.7129},{"date":"2023-10-11","close":31426.334},{"date":"2023-10-12","close":32997.6562},{"date":"2023-10-13","close":32604.8223},{"date":"2023-10-16","close":30395.1582},{"date":"2023-10-17","close":30542.4688},{"date":"2023-10-18","close":29756.8125},{"date":"2023-10-19","close":28480.1172},{"date":"2023-10-20","close":27301.627},{"date":"2023-10-23","close":27007.0059},{"date":"2023-10-24","close":28038.1836},{"date":"2023-10-25","close":27399.8359},{"date":"2023-10-26","close":26221.3496},{"date":"2023-10-27","close":26074.0371},{"date":"2023-10-30","close":27399.8359},{"date":"2023-10-31","close":26515.9688},{"date":"2023-11-01","close":27890.873},{"date":"2023-11-02","close":29069.3594},{"date":"2023-11-03","close":30051.4316},{"date":"2023-11-06","close":31622.75},{"date":"2023-11-07","close":31229.9199},{"date":"2023-11-08","close":30149.6387},{"date":"2023-11-09","close":29707.707},{"date":"2023-11-10","close":28185.4941},{"date":"2023-11-13","close":27547.1465},{"date":"2023-11-14","close":29020.2539},{"date":"2023-11-15","close":30149.6387},{"date":"2023-11-16","close":30542.4688},{"date":"2023-11-17","close":29462.1895},{"date":"2023-11-20","close":30591.5723},{"date":"2023-11-21","close":30935.2988},{"date":"2023-11-22","close":32604.8223},{"date":"2023-11-23","close":32162.8887},{"date":"2023-11-24","close":33390.4805},{"date":"2023-11-27","close":32604.8223},{"date":"2023-11-28","close":34127.0352},{"date":"2023-11-29","close":33046.7539},{"date":"2023-11-30","close":34274.3477},{"date":"2023-12-01","close":32801.2344},{"date":"2023-12-04","close":31966.4766},{"date":"2023-12-05","close":31671.8516},{"date":"2023-12-06","close":32408.4062},{"date":"2023-12-07","close":31328.127},{"date":"2023-12-08","close":32359.3027},{"date":"2023-12-11","close":33488.6836},{"date":"2023-12-12","close":33783.3047},{"date":"2023-12-13","close":34568.9688},{"date":"2023-12-14","close":34863.5898},{"date":"2023-12-15","close":34716.2812},{"date":"2023-12-18","close":36238.4922},{"date":"2023-12-19","close":35501.9336},{"date":"2023-12-20","close":35158.2109},{"date":"2023-12-21","close":34961.7969},{"date":"2023-12-22","close":34421.6562},{"date":"2023-12-26","close":34225.2422},{"date":"2023-12-27","close":35311.7539},{"date":"2023-12-28","close":35558.6953},{"date":"2024-01-02","close":35657.4688},{"date":"2024-01-03","close":34027.6953},{"date":"2024-01-04","close":33533.8203},{"date":"2024-01-05","close":33928.9219},{"date":"2024-01-08","close":33978.3086},{"date":"2024-01-09","close":33533.8203},{"date":"2024-01-10","close":34274.6289},{"date":"2024-01-11","close":33879.5352},{"date":"2024-01-12","close":34719.1133},{"date":"2024-01-15","close":35015.4336},{"date":"2024-01-16","close":35509.3086},{"date":"2024-01-17","close":33731.3711},{"date":"2024-01-18","close":32891.793},{"date":"2024-01-19","close":33681.9805},{"date":"2024-01-22","close":34324.0195},{"date":"2024-01-23","close":33336.2734},{"date":"2024-01-24","close":33089.3398},{"date":"2024-01-25","close":31508.9531},{"date":"2024-01-26","close":31854.6621},{"date":"2024-01-29","close":29977.9531},{"date":"2024-01-30","close":29829.793},{"date":"2024-01-31","close":28792.6641},{"date":"2024-02-01","close":29829.793},{"date":"2024-02-02","close":30076.7285},{"date":"2024-02-05","close":29780.4062},{"date":"2024-02-06","close":29879.1797},{"date":"2024-02-07","close":29681.6328},{"date":"2024-02-08","close":30126.1152},{"date":"2024-02-13","close":31113.8555},{"date":"2024-02-14","close":31212.6309},{"date":"2024-02-15","close":31064.4688},{"date":"2024-02-16","close":30866.9199},{"date":"2024-02-19","close":30422.4355},{"date":"2024-02-20","close":30373.0488},{"date":"2024-02-21","close":30175.502},{"date":"2024-02-22","close":30323.6621},{"date":"2024-02-23","close":29632.2441},{"date":"2024-02-26","close":29582.8555},{"date":"2024-02-27","close":29138.373},{"date":"2024-02-28","close":29138.373},{"date":"2024-02-29","close":28545.7285},{"date":"2024-03-04","close":29335.9199},{"date":"2024-03-05","close":29039.5996},{"date":"2024-03-06","close":29335.9199},{"date":"2024-03-07","close":28595.1152},{"date":"2024-03-08","close":28743.2773},{"date":"2024-03-11","close":28545.7285},{"date":"2024-03-12","close":28644.502},{"date":"2024-03-13","close":30471.8223},{"date":"2024-03-14","close":30570.5996},{"date":"2024-03-15","close":30224.8887},{"date":"2024-03-18","close":30619.9863},{"date":"2024-03-19","close":30373.0488},{"date":"2024-03-20","close":29681.6328},{"date":"2024-03-21","close":29928.5664},{"date":"2024-03-22","close":30175.502},{"date":"2024-03-25","close":29632.2441},{"date":"2024-03-26","close":29138.373},{"date":"2024-03-27","close":29088.9863},{"date":"2024-03-28","close":28792.6641},{"date":"2024-03-29","close":29237.1465},{"date":"2024-04-01","close":29187.7598},{"date":"2024-04-02","close":28693.8906},{"date":"2024-04-03","close":28150.6309},{"date":"2024-04-04","close":28693.8906},{"date":"2024-04-05","close":28545.7285},{"date":"2024-04-08","close":28150.6309},{"date":"2024-04-09","close":28002.4707},{"date":"2024-04-11","close":27607.373},{"date":"2024-04-12","close":27557.9863},{"date":"2024-04-15","close":26669.0195},{"date":"2024-04-16","close":26026.9883},{"date":"2024-04-17","close":26372.6973},{"date":"2024-04-18","close":27162.8906},{"date":"2024-04-19","close":26669.0195},{"date":"2024-04-22","close":26915.9551},{"date":"2024-04-23","close":26718.4062},{"date":"2024-04-24","close":27459.2129},{"date":"2024-04-25","close":27261.666},{"date":"2024-04-26","close":27409.8262},{"date":"2024-04-29","close":27804.9238},{"date":"2024-04-30","close":27854.3105},{"date":"2024-05-02","close":27804.9238},{"date":"2024-05-03","close":27903.6973},{"date":"2024-05-07","close":28051.8574},{"date":"2024-05-08","close":28298.793},{"date":"2024-05-09","close":28150.6309},{"date":"2024-05-10","close":28200.0176},{"date":"2024-05-13","close":27755.5352},{"date":"2024-05-14","close":27755.5352},{"date":"2024-05-16","close":27804.9238},{"date":"2024-05-17","close":27607.373},{"date":"2024-05-20","close":27706.1484},{"date":"2024-05-21","close":27261.666},{"date":"2024-05-22","close":27261.666},{"date":"2024-05-23","close":26915.9551},{"date":"2024-05-24","close":26323.3105},{"date":"2024-05-27","close":26372.6973},{"date":"2024-05-28","close":26669.0195},{"date":"2024-05-29","close":26026.9883},{"date":"2024-05-30","close":25187.4082},{"date":"2024-05-31","close":25434.3438},{"date":"2024-06-03","close":25582.5039},{"date":"2024-06-04","close":25434.3438},{"date":"2024-06-05","close":25483.7305},{"date":"2024-06-07","close":26323.3105},{"date":"2024-06-10","close":25681.2773},{"date":"2024-06-11","close":26323.3105},{"date":"2024-06-12","close":26372.6973},{"date":"2024-06-13","close":25829.4375},{"date":"2024-06-14","close":25829.4375},{"date":"2024-06-17","close":25780.0508},{"date":"2024-06-18","close":25384.9551},{"date":"2024-06-19","close":25384.9551},{"date":"2024-06-20","close":25384.9551},{"date":"2024-06-21","close":24792.3086},{"date":"2024-06-24","close":24051.5039},{"date":"2024-06-25","close":24199.666},{"date":"2024-06-26","close":24199.666},{"date":"2024-06-27","close":24249.0527},{"date":"2024-06-28","close":24594.7617},{"date":"2024-07-01","close":24742.9219},{"date":"2024-07-02","close":24199.666},{"date":"2024-07-03","close":23014.375},{"date":"2024-07-04","close":22964.9883},{"date":"2024-07-05","close":23755.1836},{"date":"2024-07-08","close":24199.666},{"date":"2024-07-09","close":23804.5703},{"date":"2024-07-10","close":26224.5371},{"date":"2024-07-11","close":26718.4062},{"date":"2024-07-12","close":26520.8574},{"date":"2024-07-15","close":26323.3105},{"date":"2024-07-16","close":26175.1504},{"date":"2024-07-17","close":25286.1816},{"date":"2024-07-18","close":25138.0215},{"date":"2024-07-19","close":24989.8594},{"date":"2024-07-22","close":24051.5039},{"date":"2024-07-23","close":24446.6016},{"date":"2024-07-24","close":24495.9883},{"date":"2024-07-25","close":24347.8281},{"date":"2024-07-26","close":23607.0195},{"date":"2024-07-29","close":23804.5703},{"date":"2024-07-30","close":23162.5371},{"date":"2024-07-31","close":23261.3125},{"date":"2024-08-01","close":23804.5703},{"date":"2024-08-02","close":22273.5684},{"date":"2024-08-05","close":18757.2109},{"date":"2024-08-06","close":19952.377},{"date":"2024-08-07","close":20149.9258},{"date":"2024-08-08","close":19715.3203},{"date":"2024-08-09","close":20495.6367},{"date":"2024-08-12","close":20890.7324},{"date":"2024-08-13","close":20742.5703},{"date":"2024-08-14","close":21236.4414},{"date":"2024-08-16","close":22026.6348},{"date":"2024-08-19","close":21680.9258},{"date":"2024-08-20","close":23014.375},{"date":"2024-08-21","close":23557.6328},{"date":"2024-08-22","close":24742.9219},{"date":"2024-08-23","close":25138.0215},{"date":"2024-08-26","close":25434.3438},{"date":"2024-08-27","close":25483.7305},{"date":"2024-08-28","close":24989.8594},{"date":"2024-08-29","close":24940.4727},{"date":"2024-08-30","close":25977.5996},{"date":"2024-09-02","close":26520.8574},{"date":"2024-09-03","close":26076.377},{"date":"2024-09-04","close":25187.4082},{"date":"2024-09-05","close":23607.0195},{"date":"2024-09-06","close":23014.375},{"date":"2024-09-09","close":22767.4414},{"date":"2024-09-10","close":21878.4727},{"date":"2024-09-11","close":22125.4082},{"date":"2024-09-12","close":23557.6328},{"date":"2024-09-13","close":23656.4082},{"date":"2024-09-19","close":23063.7617},{"date":"2024-09-20","close":23211.9238},{"date":"2024-09-23","close":23261.3125},{"date":"2024-09-24","close":23360.0859},{"date":"2024-09-25","close":23162.5371},{"date":"2024-09-26","close":23903.3438},{"date":"2024-09-27","close":23804.5703},{"date":"2024-09-30","close":23755.1836},{"date":"2024-10-02","close":23211.9238},{"date":"2024-10-04","close":23458.8594},{"date":"2024-10-07","close":24298.4414},{"date":"2024-10-08","close":24199.666},{"date":"2024-10-10","close":23607.0195},{"date":"2024-10-11","close":23063.7617},{"date":"2024-10-14","close":23063.7617},{"date":"2024-10-15","close":23557.6328},{"date":"2024-10-16","close":23063.7617},{"date":"2024-10-17","close":22816.8281},{"date":"2024-10-18","close":22026.6348},{"date":"2024-10-21","close":21977.2461},{"date":"2024-10-22","close":20989.5059},{"date":"2024-10-23","close":21137.666},{"date":"2024-10-24","close":20396.8613},{"date":"2024-10-25","close":20545.0234},{"date":"2024-10-28","close":20890.7324},{"date":"2024-10-29","close":20841.3438},{"date":"2024-10-30","close":20545.0234},{"date":"2024-10-31","close":21088.2793},{"date":"2024-11-01","close":20248.6992},{"date":"2024-11-04","close":20841.3438},{"date":"2024-11-05","close":20841.3438},{"date":"2024-11-06","close":20594.4102},{"date":"2024-11-07","close":21483.3789},{"date":"2024-11-08","close":21285.8281},{"date":"2024-11-11","close":20396.8613},{"date":"2024-11-12","close":20791.957},{"date":"2024-11-13","close":20347.4746},{"date":"2024-11-14","close":19853.6035},{"date":"2024-11-15","close":20545.0234},{"date":"2024-11-18","close":21088.2793},{"date":"2024-11-19","close":22174.7949},{"date":"2024-11-20","close":21483.3789},{"date":"2024-11-21","close":21088.2793},{"date":"2024-11-22","close":21878.4727},{"date":"2024-11-25","close":21285.8281},{"date":"2024-11-26","close":21878.4727},{"date":"2024-11-27","close":22619.2812},{"date":"2024-11-28","close":22816.8281},{"date":"2024-11-29","close":22471.1191},{"date":"2024-12-02","close":21187.0527},{"date":"2024-12-03","close":21236.4414},{"date":"2024-12-04","close":20347.4746},{"date":"2024-12-05","close":20001.7656},{"date":"2024-12-06","close":19547.4043},{"date":"2024-12-09","close":17789.2227},{"date":"2024-12-10","close":18846.1055},{"date":"2024-12-11","close":19260.959},{"date":"2024-12-12","close":19577.0352},{"date":"2024-12-13","close":20001.7656},{"date":"2024-12-16","close":20100.5391},{"date":"2024-12-17","close":20248.6992},{"date":"2024-12-18","close":20248.6992},{"date":"2024-12-19","close":19853.6035},{"date":"2024-12-20","close":19122.6738},{"date":"2024-12-23","close":19952.377},{"date":"2024-12-24","close":21137.666},{"date":"2024-12-26","close":21433.9922},{"date":"2024-12-27","close":20986.4141},{"date":"2024-12-30","close":23274.0312},{"date":"2025-01-02","close":28296.8457},{"date":"2025-01-03","close":26655.7285},{"date":"2025-01-06","close":27103.3066},{"date":"2025-01-07","close":26854.6523},{"date":"2025-01-08","close":25114.0723},{"date":"2025-01-09","close":27749.8066},{"date":"2025-01-10","close":27700.0762},{"date":"2025-01-13","close":28843.8848},{"date":"2025-01-14","close":28943.3457},{"date":"2025-01-15","close":28247.1152},{"date":"2025-01-16","close":28943.3457},{"date":"2025-01-17","close":29042.8086},{"date":"2025-01-20","close":28296.8457},{"date":"2025-01-21","close":28595.2305},{"date":"2025-01-22","close":28296.8457},{"date":"2025-01-23","close":27600.6133},{"date":"2025-01-24","close":27600.6133},{"date":"2025-01-31","close":31131.502},{"date":"2025-02-03","close":31032.041},{"date":"2025-02-04","close":31579.0801},{"date":"2025-02-05","close":34165.0859},{"date":"2025-02-06","close":32076.3887},{"date":"2025-02-07","close":32126.1211},{"date":"2025-02-10","close":31081.7734},{"date":"2025-02-11","close":31380.1562},{"date":"2025-02-12","close":30584.4648},{"date":"2025-02-13","close":30982.3105},{"date":"2025-02-14","close":30634.1953},{"date":"2025-02-17","close":31181.2344},{"date":"2025-02-18","close":31628.8105},{"date":"2025-02-19","close":30882.8496},{"date":"2025-02-20","close":28794.1543},{"date":"2025-02-21","close":28694.6934},{"date":"2025-02-24","close":28296.8457},{"date":"2025-02-25","close":28247.1152},{"date":"2025-02-26","close":28247.1152},{"date":"2025-02-27","close":27600.6133},{"date":"2025-02-28","close":25710.8418},{"date":"2025-03-04","close":25561.6504},{"date":"2025-03-05","close":25760.5742},{"date":"2025-03-06","close":25163.8047},{"date":"2025-03-07","close":24666.4941},{"date":"2025-03-10","close":24467.5723},{"date":"2025-03-11","close":24865.418},{"date":"2025-03-12","close":25362.7266},{"date":"2025-03-13","close":24815.6875},{"date":"2025-03-14","close":25810.3047},{"date":"2025-03-17","close":26158.4199},{"date":"2025-03-18","close":25860.0332},{"date":"2025-03-19","close":25362.7266},{"date":"2025-03-20","close":24865.418},{"date":"2025-03-21","close":24865.418},{"date":"2025-03-24","close":24716.2266},{"date":"2025-03-25","close":24019.9941},{"date":"2025-03-26","close":24169.1855},{"date":"2025-03-27","close":23572.416},{"date":"2025-03-28","close":22975.6465},{"date":"2025-03-31","close":22577.7988},{"date":"2025-04-01","close":22030.7617},{"date":"2025-04-02","close":21931.2988},{"date":"2025-04-03","close":21931.2988},{"date":"2025-04-04","close":21632.9141},{"date":"2025-04-07","close":19743.1406},{"date":"2025-04-08","close":19822.7109},{"date":"2025-04-09","close":19335.3496},{"date":"2025-04-10","close":20837.2207},{"date":"2025-04-11","close":22030.7617},{"date":"2025-04-14","close":22975.6465},{"date":"2025-04-15","close":23472.9551},{"date":"2025-04-16","close":22528.0703},{"date":"2025-04-17","close":23274.0312},{"date":"2025-04-18","close":23274.0312},{"date":"2025-04-21","close":23224.2988},{"date":"2025-04-22","close":25412.457},{"date":"2025-04-23","close":26158.4199},{"date":"2025-04-24","close":25661.1113},{"date":"2025-04-25","close":25611.3809},{"date":"2025-04-28","close":24964.8789},{"date":"2025-04-29","close":25611.3809},{"date":"2025-04-30","close":24865.418},{"date":"2025-05-02","close":25014.6094},{"date":"2025-05-07","close":25810.3047},{"date":"2025-05-08","close":25561.6504},{"date":"2025-05-09","close":24865.418},{"date":"2025-05-12","close":25263.2637},{"date":"2025-05-13","close":25163.8047},{"date":"2025-05-14","close":26108.6875},{"date":"2025-05-15","close":26854.6523},{"date":"2025-05-16","close":26108.6875},{"date":"2025-05-19","close":24716.2266},{"date":"2025-05-20","close":24268.6484},{"date":"2025-05-21","close":24119.4551},{"date":"2025-05-22","close":23771.3398},{"date":"2025-05-23","close":23323.7617},{"date":"2025-05-26","close":24019.9941},{"date":"2025-05-27","close":23622.1484},{"date":"2025-05-28","close":23622.1484},{"date":"2025-05-29","close":23721.6094},{"date":"2025-05-30","close":23870.8008},{"date":"2025-06-02","close":24865.418},{"date":"2025-06-04","close":26307.6113},{"date":"2025-06-05","close":26655.7285},{"date":"2025-06-09","close":26307.6113},{"date":"2025-06-10","close":25860.0332},{"date":"2025-06-11","close":26058.957},{"date":"2025-06-12","close":26009.2285},{"date":"2025-06-13","close":25412.457},{"date":"2025-06-16","close":25462.1875},{"date":"2025-06-17","close":25561.6504},{"date":"2025-06-18","close":25710.8418},{"date":"2025-06-19","close":25909.7656},{"date":"2025-06-20","close":26257.8828},{"date":"2025-06-23","close":27451.4219},{"date":"2025-06-24","close":28644.9629},{"date":"2025-06-25","close":27799.5391},{"date":"2025-06-26","close":26904.3828},{"date":"2025-06-27","close":27401.6895},{"date":"2025-06-30","close":27451.4219},{"date":"2025-07-01","close":27451.4219},{"date":"2025-07-02","close":27153.0371},{"date":"2025-07-03","close":27401.6895},{"date":"2025-07-04","close":26456.8047},{"date":"2025-07-07","close":26058.957},{"date":"2025-07-08","close":26158.4199},{"date":"2025-07-09","close":26655.7285},{"date":"2025-07-10","close":26705.459},{"date":"2025-07-11","close":26307.6113},{"date":"2025-07-14","close":26058.957},{"date":"2025-07-15","close":26655.7285},{"date":"2025-07-16","close":26854.6523},{"date":"2025-07-17","close":26456.8047},{"date":"2025-07-18","close":26357.3438},{"date":"2025-07-21","close":26705.459},{"date":"2025-07-22","close":26158.4199},{"date":"2025-07-23","close":25860.0332},{"date":"2025-07-24","close":25462.1875},{"date":"2025-07-25","close":25263.2637},{"date":"2025-07-28","close":25213.5332},{"date":"2025-07-29","close":25014.6094},{"date":"2025-07-30","close":25312.9961},{"date":"2025-07-31","close":24915.1504},{"date":"2025-08-01","close":23920.5312},{"date":"2025-08-04","close":24119.4551},{"date":"2025-08-05","close":24865.418},{"date":"2025-08-06","close":25263.2637},{"date":"2025-08-07","close":25312.9961},{"date":"2025-08-08","close":25163.8047},{"date":"2025-08-11","close":25312.9961},{"date":"2025-08-12","close":25064.3418},{"date":"2025-08-13","close":24467.5723},{"date":"2025-08-14","close":24517.3027},{"date":"2025-08-18","close":23870.8008},{"date":"2025-08-19","close":23472.9551},{"date":"2025-08-20","close":23025.377},{"date":"2025-08-21","close":23174.5703},{"date":"2025-08-22","close":23472.9551},{"date":"2025-08-25","close":25611.3809},{"date":"2025-08-26","close":26009.2285},{"date":"2025-08-27","close":25710.8418},{"date":"2025-08-28","close":25462.1875},{"date":"2025-08-29","close":25213.5332},{"date":"2025-09-01","close":25337.2109},{"date":"2025-09-02","close":27252.498},{"date":"2025-09-03","close":26655.7285},{"date":"2025-09-04","close":26854.6523},{"date":"2025-09-05","close":26854.6523},{"date":"2025-09-08","close":27351.9609},{"date":"2025-09-09","close":27401.6895},{"date":"2025-09-10","close":27401.6895},{"date":"2025-09-11","close":28247.1152},{"date":"2025-09-12","close":28247.1152},{"date":"2025-09-15","close":28446.0391},{"date":"2025-09-16","close":27401.6895},{"date":"2025-09-17","close":26854.6523},{"date":"2025-09-18","close":27849.2676},{"date":"2025-09-19","close":28500.0},{"date":"2025-09-22","close":28396.3086},{"date":"2025-09-23","close":27849.2676},{"date":"2025-09-24","close":26755.1895},{"date":"2025-09-25","close":27053.5742},{"date":"2025-09-26","close":26158.4199},{"date":"2025-09-29","close":26357.3438},{"date":"2025-09-30","close":27501.1523},{"date":"2025-10-01","close":27251.5957},{"date":"2025-10-02","close":26952.127},{"date":"2025-10-10","close":30445.9219},{"date":"2025-10-13","close":30595.6562},{"date":"2025-10-14","close":29397.7832},{"date":"2025-10-15","close":31893.3516},{"date":"2025-10-16","close":32492.2871},{"date":"2025-10-17","close":30795.3008},{"date":"2025-10-20","close":34239.1836},{"date":"2025-10-21","close":33141.1328},{"date":"2025-10-22","close":32292.6406},{"date":"2025-10-23","close":31643.7949},{"date":"2025-10-24","close":31344.3262},{"date":"2025-10-27","close":31344.3262},{"date":"2025-10-28","close":31494.0605},{"date":"2025-10-29","close":31444.1484},{"date":"2025-10-30","close":31044.8574},{"date":"2025-10-31","close":33740.0703},{"date":"2025-11-03","close":35636.7031},{"date":"2025-11-04","close":35586.7891},{"date":"2025-11-05","close":33191.0469},{"date":"2025-11-06","close":32192.8184},{"date":"2025-11-07","close":30945.0352},{"date":"2025-11-10","close":31494.0605},{"date":"2025-11-11","close":31593.8828},{"date":"2025-11-12","close":31144.6797},{"date":"2025-11-13","close":31444.1484},{"date":"2025-11-14","close":29647.3398},{"date":"2025-11-17","close":30845.2129},{"date":"2025-11-18","close":30196.3652},{"date":"2025-11-19","close":38282.0039},{"date":"2025-11-20","close":42424.6445},{"date":"2025-11-21","close":46018.2617},{"date":"2025-11-24","close":46018.2617},{"date":"2025-11-25","close":47166.2227},{"date":"2025-11-26","close":44620.7461},{"date":"2025-11-27","close":49861.4375},{"date":"2025-11-28","close":62888.2969},{"date":"2025-12-01","close":62588.8281},{"date":"2025-12-02","close":64485.4609},{"date":"2025-12-03","close":62588.8281},{"date":"2025-12-04","close":64685.1055},{"date":"2025-12-05","close":66481.9141},{"date":"2025-12-08","close":74867.0234},{"date":"2025-12-09","close":74966.8438},{"date":"2025-12-10","close":72770.7422},{"date":"2025-12-11","close":72970.3906},{"date":"2025-12-12","close":74867.0234},{"date":"2025-12-15","close":78660.2812},{"date":"2025-12-16","close":81754.7891},{"date":"2025-12-17","close":71473.0469},{"date":"2025-12-18","close":69875.8828},{"date":"2025-12-19","close":89640.7812},{"date":"2025-12-22","close":91138.1172},{"date":"2025-12-23","close":86047.1641},{"date":"2025-12-24","close":83851.0625},{"date":"2025-12-26","close":84450.0},{"date":"2025-12-29","close":85900.0},{"date":"2025-12-30","close":81300.0},{"date":"2026-01-02","close":82700.0},{"date":"2026-01-05","close":80000.0},{"date":"2026-01-06","close":75200.0},{"date":"2026-01-07","close":80000.0},{"date":"2026-01-08","close":76000.0},{"date":"2026-01-09","close":79000.0},{"date":"2026-01-12","close":82600.0},{"date":"2026-01-13","close":91000.0},{"date":"2026-01-14","close":87100.0},{"date":"2026-01-15","close":96900.0},{"date":"2026-01-16","close":92400.0},{"date":"2026-01-19","close":112600.0},{"date":"2026-01-20","close":106400.0},{"date":"2026-01-21","close":110800.0},{"date":"2026-01-22","close":105700.0},{"date":"2026-01-23","close":103900.0},{"date":"2026-01-26","close":120000.0},{"date":"2026-01-27","close":121900.0},{"date":"2026-01-28","close":151500.0},{"date":"2026-01-29","close":158100.0},{"date":"2026-01-30","close":153700.0},{"date":"2026-02-02","close":148500.0},{"date":"2026-02-03","close":156300.0},{"date":"2026-02-04","close":155600.0},{"date":"2026-02-05","close":148600.0},{"date":"2026-02-06","close":136100.0},{"date":"2026-02-09","close":138000.0},{"date":"2026-02-10","close":133200.0},{"date":"2026-02-11","close":137100.0},{"date":"2026-02-12","close":137300.0},{"date":"2026-02-13","close":133700.0},{"date":"2026-02-19","close":139200.0},{"date":"2026-02-20","close":132700.0},{"date":"2026-02-23","close":129100.0},{"date":"2026-02-24","close":132600.0},{"date":"2026-02-25","close":147300.0},{"date":"2026-02-26","close":151700.0},{"date":"2026-02-27","close":144600.0},{"date":"2026-03-03","close":134800.0},{"date":"2026-03-04","close":108400.0},{"date":"2026-03-05","close":126900.0},{"date":"2026-03-06","close":131400.0},{"date":"2026-03-09","close":128100.0},{"date":"2026-03-10","close":135000.0},{"date":"2026-03-11","close":131200.0},{"date":"2026-03-12","close":131200.0},{"date":"2026-03-13","close":130300.0},{"date":"2026-03-16","close":126800.0},{"date":"2026-03-17","close":125000.0},{"date":"2026-03-18","close":127500.0},{"date":"2026-03-19","close":123200.0},{"date":"2026-03-20","close":120500.0},{"date":"2026-03-23","close":109989.2422},{"date":"2026-03-24","close":113685.5156},{"date":"2026-03-25","close":114684.5078},{"date":"2026-03-26","close":107891.3516},{"date":"2026-03-27","close":111188.0312},{"date":"2026-03-30","close":106692.5547},{"date":"2026-03-31","close":104494.7734},{"date":"2026-04-01","close":111587.6328},{"date":"2026-04-02","close":107691.5547},{"date":"2026-04-03","close":105800.0},{"date":"2026-04-06","close":103395.875},{"date":"2026-04-07","close":103795.4766},{"date":"2026-04-08","close":113685.5156},{"date":"2026-04-09","close":107891.3516},{"date":"2026-04-10","close":107291.9531},{"date":"2026-04-13","close":104494.7734},{"date":"2026-04-14","close":110089.1406},{"date":"2026-04-15","close":113385.8203},{"date":"2026-04-16","close":113885.3125},{"date":"2026-04-17","close":114484.7109},{"date":"2026-04-20","close":116382.7969},{"date":"2026-04-21","close":116682.5},{"date":"2026-04-22","close":115983.2031},{"date":"2026-04-23","close":113685.5156},{"date":"2026-04-24","close":118780.3828},{"date":"2026-04-27","close":132766.2969},{"date":"2026-04-28","close":134964.0938},{"date":"2026-04-29","close":129969.1172},{"date":"2026-04-30","close":127471.6328},{"date":"2026-05-04","close":129070.0234},{"date":"2026-05-06","close":127771.3281},{"date":"2026-05-07","close":124075.0547},{"date":"2026-05-08","close":135163.8906},{"date":"2026-05-11","close":142200.0},{"date":"2026-05-12","close":135100.0},{"date":"2026-05-13","close":132300.0},{"date":"2026-05-14","close":130700.0},{"date":"2026-05-15","close":126600.0},{"date":"2026-05-18","close":122300.0},{"date":"2026-05-19","close":109800.0},{"date":"2026-05-20","close":101700.0},{"date":"2026-05-21","close":125900.0},{"date":"2026-05-22","close":128500.0},{"date":"2026-05-26","close":127700.0},{"date":"2026-05-27","close":121900.0},{"date":"2026-05-28","close":116400.0},{"date":"2026-05-29","close":116600.0},{"date":"2026-06-01","close":127900.0},{"date":"2026-06-02","close":123575.5547},{"date":"2026-06-04","close":111387.8281},{"date":"2026-06-05","close":103595.6797},{"date":"2026-06-08","close":95703.625},{"date":"2026-06-09","close":95603.7266},{"date":"2026-06-10","close":88410.9688},{"date":"2026-06-11","close":91308.0547},{"date":"2026-06-12","close":94604.7344},{"date":"2026-06-15","close":98500.0},{"date":"2026-06-16","close":97800.0},{"date":"2026-06-17","close":96600.0},{"date":"2026-06-18","close":92200.0},{"date":"2026-06-19","close":87511.875},{"date":"2026-06-22","close":86400.0},{"date":"2026-06-23","close":77000.0},{"date":"2026-06-24","close":80200.0},{"date":"2026-06-25","close":78200.0},{"date":"2026-06-26","close":72327.1641},{"date":"2026-06-29","close":79719.7188},{"date":"2026-06-30","close":80219.2188},{"date":"2026-07-01","close":81318.1094},{"date":"2026-07-02","close":73925.5547},{"date":"2026-07-03","close":76622.8359},{"date":"2026-07-06","close":75823.6406},{"date":"2026-07-07","close":71527.9688},{"date":"2026-07-08","close":66133.3984},{"date":"2026-07-09","close":71927.5703},{"date":"2026-07-10","close":73925.5547},{"date":"2026-07-13","close":68830.6875},{"date":"2026-07-14","close":66133.3984},{"date":"2026-07-15","close":70528.9766},{"date":"2026-07-16","close":65933.6016},{"date":"2026-07-20","close":62537.0234},{"date":"2026-07-21","close":65933.6016},{"date":"2026-07-22","close":82516.9062},{"date":"2026-07-23","close":83615.7969},{"date":"2026-07-24","close":71527.9688},{"date":"2026-07-27","close":74924.5469},{"date":"2026-07-28","close":67931.5938},{"date":"2026-07-29","close":81717.7109},{"date":"2026-07-30","close":76722.7422},{"date":"2026-07-31","close":94504.8281},{"date":"2026-08-03","close":108590.6484},{"date":"2026-08-04","close":108690.5469},{"date":"2026-08-05","close":108790.4453},{"date":"2026-08-06","close":108290.9453},{"date":"2026-08-07","close":101597.6875},{"date":"2026-08-10","close":107291.9531},{"date":"2026-08-11","close":113885.3125},{"date":"2026-08-12","close":112087.125},{"date":"2026-08-13","close":112087.125},{"date":"2026-08-14","close":118480.6875},{"date":"2026-08-18","close":107891.3516},{"date":"2026-08-19","close":101397.8906},{"date":"2026-08-20","close":103295.9766},{"date":"2026-08-21","close":95403.9297},{"date":"2026-08-24","close":93905.4375},{"date":"2026-08-25","close":96402.9219},{"date":"2026-08-26","close":94005.3359},{"date":"2026-08-27","close":94105.2344},{"date":"2026-08-28","close":92606.7422},{"date":"2026-08-31","close":93206.1406},{"date":"2026-09-01","close":90209.1562},{"date":"2026-09-02","close":85214.1875},{"date":"2026-09-03","close":83715.6953},{"date":"2026-09-04","close":94105.2344},{"date":"2026-09-07","close":92606.7422},{"date":"2026-09-08","close":91208.1484},{"date":"2026-09-09","close":93206.1406},{"date":"2026-09-10","close":97302.0156},{"date":"2026-09-11","close":96702.6172},{"date":"2026-09-14","close":88910.468},{"date":"2026-09-15","close":106392.8638},{"date":"2026-09-16","close":97401.9151},{"date":"2026-09-17","close":99000.3026},{"date":"2026-09-18","close":99000.3018},{"date":"2026-09-21","close":100500.0},{"date":"2026-09-22","close":99100.0},{"date":"2026-09-23","close":100900.0},{"date":"2026-09-28","close":96800.0},{"date":"2026-09-29","close":97800.0},{"date":"2026-09-30","close":97100.0},{"date":"2026-10-01","close":100200.0},{"date":"2026-10-02","close":103400.0},{"date":"2026-10-06","close":107000.0},{"date":"2026-10-07","close":99900.0},{"date":"2026-10-08","close":97300.0},{"date":"2026-10-12","close":87400.0},{"date":"2026-10-13","close":85600.0},{"date":"2026-10-14","close":83800.0},{"date":"2026-10-15","close":72800.0},{"date":"2026-10-16","close":79100.0},{"date":"2026-10-19","close":85200.0},{"date":"2026-10-20","close":81000.0},{"date":"2026-10-21","close":84200.0},{"date":"2026-10-22","close":79500.0},{"date":"2026-10-23","close":75600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9321.0,"foreign_net":21254.0,"institution_net":-30575.0},{"date":"2026-10-21","retail_net":5461.0,"foreign_net":-3692.0,"institution_net":-1769.0},{"date":"2026-10-20","retail_net":52367.0,"foreign_net":-80469.0,"institution_net":28102.0},{"date":"2026-10-19","retail_net":-12471.0,"foreign_net":122.0,"institution_net":12349.0},{"date":"2026-10-16","retail_net":-21022.0,"foreign_net":28626.0,"institution_net":-7604.0},{"date":"2026-10-15","retail_net":-23109.0,"foreign_net":42935.0,"institution_net":-19826.0},{"date":"2026-10-14","retail_net":22208.0,"foreign_net":6457.0,"institution_net":-28665.0},{"date":"2026-10-13","retail_net":-21430.0,"foreign_net":32409.0,"institution_net":-10979.0},{"date":"2026-10-12","retail_net":114880.0,"foreign_net":-46022.0,"institution_net":-68858.0},{"date":"2026-10-08","retail_net":51887.0,"foreign_net":40324.0,"institution_net":-92211.0},{"date":"2026-10-07","retail_net":20115.0,"foreign_net":-11926.0,"institution_net":-8189.0},{"date":"2026-10-06","retail_net":-79806.0,"foreign_net":91246.0,"institution_net":-11440.0},{"date":"2026-10-02","retail_net":-52519.0,"foreign_net":42967.0,"institution_net":9552.0},{"date":"2026-10-01","retail_net":-49576.0,"foreign_net":38338.0,"institution_net":11238.0},{"date":"2026-09-30","retail_net":-5233.0,"foreign_net":13059.0,"institution_net":-7826.0},{"date":"2026-09-29","retail_net":13998.0,"foreign_net":-9598.0,"institution_net":-4400.0},{"date":"2026-09-28","retail_net":39219.0,"foreign_net":709.0,"institution_net":-39928.0},{"date":"2026-09-23","retail_net":6957.0,"foreign_net":-33565.0,"institution_net":26608.0},{"date":"2026-09-22","retail_net":32107.0,"foreign_net":-12450.0,"institution_net":-19657.0},{"date":"2026-09-21","retail_net":13966.0,"foreign_net":26501.0,"institution_net":-40467.0},{"date":"2026-09-18","retail_net":-5578.0,"foreign_net":18088.0,"institution_net":-12510.0},{"date":"2026-09-17","retail_net":32390.0,"foreign_net":-21787.0,"institution_net":-10603.0},{"date":"2026-09-16","retail_net":83900.0,"foreign_net":-79230.0,"institution_net":-4670.0},{"date":"2026-09-15","retail_net":-220912.0,"foreign_net":171654.0,"institution_net":49258.0},{"date":"2026-09-14","retail_net":67117.0,"foreign_net":-29331.0,"institution_net":-37786.0},{"date":"2026-09-11","retail_net":32863.0,"foreign_net":28971.0,"institution_net":-61834.0},{"date":"2026-09-10","retail_net":-107771.0,"foreign_net":16265.0,"institution_net":91506.0},{"date":"2026-09-09","retail_net":-661.0,"foreign_net":8038.0,"institution_net":-7377.0},{"date":"2026-09-08","retail_net":-3882.0,"foreign_net":19213.0,"institution_net":-15331.0},{"date":"2026-09-07","retail_net":21495.0,"foreign_net":-12880.0,"institution_net":-8615.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":9321.0,"foreign_net":21254.0,"institution_net":-30575.0},"d3":{"retail_net":67149.0,"foreign_net":-62907.0,"institution_net":-4242.0},"d7":{"retail_net":32755.0,"foreign_net":15233.0,"institution_net":-47988.0},"d14":{"retail_net":16306.0,"foreign_net":202569.0,"institution_net":-218875.0},"d30":{"retail_net":16281.0,"foreign_net":306226.0,"institution_net":-322507.0}},"analysis":"최근 5일 외국인 순매수 -3.42만, 기관 순매수 503.00. 30일 누적: 외국인 30.62만, 기관 -32.25만.","foreign_flow":-34159.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":503.0},"insider_trades":[],"price_analysis":{"current":77700.0,"low_30d":72600.0,"support":76310.0,"high_30d":109700.0,"change_1d":-2.3,"change_7d":-8.7,"change_30d":-14.8,"resistance":105990.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.5,"per":63.34,"quarter":"2024-Q2"},{"pbr":3.37,"per":47.27,"quarter":"2024-Q3"},{"pbr":3.14,"per":39.36,"quarter":"2024-Q4"},{"pbr":3.05,"per":36.74,"quarter":"2025-Q1"},{"pbr":3.81,"per":50.88,"quarter":"2025-Q2"},{"pbr":3.72,"per":46.46,"quarter":"2025-Q3"},{"pbr":10.8,"per":197.41,"quarter":"2025-Q4"},{"pbr":13.41,"per":244.47,"quarter":"2026-Q1"},{"pbr":10.03,"per":187.14,"quarter":"2026-Q2"},{"pbr":6.29,"per":181.26,"quarter":"현재"}],"timeline":[{"close":24594.7617,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23755.1836,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23274.0312,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":22577.7988,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27451.4219,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":27501.1523,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":81300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":104494.7734,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":80219.2188,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.09,"pbr_5y_low":3.05,"per_5y_avg":101.45,"per_5y_low":36.74,"current_pbr":6.29,"current_per":181.26,"pbr_5y_high":13.41,"per_5y_high":244.47,"pbr_5y_median":3.72,"per_5y_median":50.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.8%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 181.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"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":17.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.5,"per":63.34,"close":24594.7617,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":47.27,"close":23755.1836,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.14,"per":39.36,"close":23274.0312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.05,"per":36.74,"close":22577.7988,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.81,"per":50.88,"close":27451.4219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.72,"per":46.46,"close":27501.1523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.8,"per":197.41,"close":81300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.41,"per":244.47,"close":104494.7734,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.03,"per":187.14,"close":80219.2188,"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":"181.5배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":109.81,"pbr":null,"per":null,"roa":0.005291426363701103,"roe":0.008883640179907473,"revenue":88770106736.0,"market_cap":null,"net_income":2435275070.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17876083587679872,"total_assets":460230361837.0,"total_equity":274130313777.0,"profit_margin":0.02743350390737329,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3996957638.0,"operating_margin":0.045025941558083836},{"eps":156.19,"pbr":10.04,"per":283.5,"roa":0.007734642920747049,"roe":0.012975511990847175,"revenue":80831733473.0,"market_cap":2590300000000.0,"net_income":3463975295.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1837363204756815,"total_assets":447851999180.0,"total_equity":266962513498.0,"profit_margin":0.04285415079162025,"dividend_yield":0.21,"fiscal_quarter":"Q1","operating_income":4485708061.0,"operating_margin":0.05549439394985076},{"eps":-1.74,"pbr":null,"per":null,"roa":-9.0071514581538e-05,"roe":-0.0001495949217752831,"revenue":83825530736.0,"market_cap":null,"net_income":-38593126.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2469876617805707,"total_assets":428472044456.0,"total_equity":257984198541.0,"profit_margin":-0.00046039823024258725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4996455998.0,"operating_margin":0.059605420378856064},{"eps":164.4,"pbr":null,"per":null,"roa":0.00859048849896943,"roe":0.014398861303444659,"revenue":84082160608.0,"market_cap":null,"net_income":3645966105.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1637536953788741,"total_assets":424418949567.0,"total_equity":253212113664.0,"profit_margin":0.043361945966135226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4932927705.0,"operating_margin":0.05866794655762755},{"eps":108.59,"pbr":null,"per":null,"roa":0.006027559001058717,"roe":0.009752356197792997,"revenue":80467181959.0,"market_cap":null,"net_income":2408250934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20409212418259878,"total_assets":399540001778.0,"total_equity":246940419849.0,"profit_margin":0.029928361791358157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3920254141.0,"operating_margin":0.04871867071220992},{"eps":140.58,"pbr":null,"per":null,"roa":0.007714968825375783,"roe":0.012274602356947752,"revenue":93295288620.0,"market_cap":null,"net_income":3117701392.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1574785926740831,"total_assets":404110692158.0,"total_equity":253996121531.0,"profit_margin":0.03341756521809665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4089414047.0,"operating_margin":0.043833017802823324},{"eps":178.3,"pbr":null,"per":null,"roa":0.009947302111570846,"roe":0.015559378639704084,"revenue":98078290509.0,"market_cap":null,"net_income":3954193403.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22631094116554978,"total_assets":397514155964.0,"total_equity":254135688485.0,"profit_margin":0.04031670395638828,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2487502524.0,"operating_margin":0.025362417218841495},{"eps":112.07,"pbr":null,"per":null,"roa":0.0063565300297463,"roe":0.010286120627676334,"revenue":92205717131.0,"market_cap":null,"net_income":2485421607.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10393491704407576,"total_assets":391002889213.0,"total_equity":241628666138.0,"profit_margin":0.02695517896649371,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3310515327.0,"operating_margin":0.035903579843065817},{"eps":183.58,"pbr":null,"per":null,"roa":0.010444175605013066,"roe":0.01690570615012778,"revenue":100368896955.0,"market_cap":null,"net_income":4071263445.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1863881473200554,"total_assets":389811852938.0,"total_equity":240821850850.0,"profit_margin":0.040562998782634176,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3464223226.0,"operating_margin":0.03451490781604555},{"eps":117.37,"pbr":null,"per":null,"roa":0.0068863661921826315,"roe":0.011821235784180133,"revenue":97823862890.0,"market_cap":null,"net_income":2602868620.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13494106913201248,"total_assets":377974180774.0,"total_equity":220185830612.0,"profit_margin":0.026607706372491626,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3072985865.0,"operating_margin":0.03141345857968705},{"eps":89.54,"pbr":null,"per":null,"roa":0.005722908245486443,"roe":0.009071523272088449,"revenue":96941259756.0,"market_cap":null,"net_income":1985773076.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21099660514504529,"total_assets":346986705154.0,"total_equity":218901833401.0,"profit_margin":0.020484292044462463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2648020817.0,"operating_margin":0.02731572525119889},{"eps":-2.21,"pbr":null,"per":null,"roa":-0.00013777085319398723,"roe":-0.00022256247316058408,"revenue":97569476584.0,"market_cap":null,"net_income":-48994813.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09444579783172817,"total_assets":355625387113.0,"total_equity":220139596331.0,"profit_margin":-0.0005021530781485657,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2450910330.0,"operating_margin":0.025119642082838785}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":388.28,"per":63.34,"date":"2024-06","close":24594.76,"source":"reported"},{"eps":388.28,"per":59.91,"date":"2024-07","close":23261.31,"source":"reported"},{"eps":388.28,"per":66.9,"date":"2024-08","close":25977.6,"source":"reported"},{"eps":502.56,"per":47.27,"date":"2024-09","close":23755.18,"source":"reported"},{"eps":502.56,"per":41.96,"date":"2024-10","close":21088.28,"source":"reported"},{"eps":502.56,"per":44.71,"date":"2024-11","close":22471.12,"source":"reported"},{"eps":591.32,"per":39.36,"date":"2024-12","close":23274.03,"source":"reported"},{"eps":591.32,"per":52.65,"date":"2025-01","close":31131.5,"source":"reported"},{"eps":591.32,"per":43.48,"date":"2025-02","close":25710.84,"source":"reported"},{"eps":614.53,"per":36.74,"date":"2025-03","close":22577.8,"source":"reported"},{"eps":614.53,"per":40.46,"date":"2025-04","close":24865.42,"source":"reported"},{"eps":614.53,"per":38.84,"date":"2025-05","close":23870.8,"source":"reported"},{"eps":539.54,"per":50.88,"date":"2025-06","close":27451.42,"source":"reported"},{"eps":539.54,"per":46.18,"date":"2025-07","close":24915.15,"source":"reported"},{"eps":539.54,"per":46.73,"date":"2025-08","close":25213.53,"source":"reported"},{"eps":591.87,"per":46.46,"date":"2025-09","close":27501.15,"source":"reported"},{"eps":591.87,"per":57.01,"date":"2025-10","close":33740.07,"source":"reported"},{"eps":591.87,"per":106.25,"date":"2025-11","close":62888.3,"source":"reported"},{"eps":411.83,"per":197.41,"date":"2025-12","close":81300.0,"source":"reported"},{"eps":411.83,"per":373.21,"date":"2026-01","close":153700.0,"source":"reported"},{"eps":411.83,"per":351.12,"date":"2026-02","close":144600.0,"source":"reported"},{"eps":427.44,"per":244.47,"date":"2026-03","close":104494.77,"source":"reported"},{"eps":427.44,"per":298.22,"date":"2026-04","close":127471.63,"source":"reported"},{"eps":427.44,"per":272.79,"date":"2026-05","close":116600.0,"source":"reported"},{"eps":428.66,"per":187.14,"date":"2026-06","close":80219.22,"source":"reported"},{"eps":428.66,"per":220.47,"date":"2026-07","close":94504.83,"source":"reported"},{"eps":428.66,"per":217.44,"date":"2026-08","close":93206.14,"source":"reported"},{"eps":428.66,"per":226.52,"date":"2026-09","close":97100.0,"source":"reported"},{"eps":428.66,"per":176.36,"date":"2026-10","close":75600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":127.39,"std":105.0,"count":29,"current":176.36,"lower_1sd":22.38,"upper_1sd":232.39},"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":"에스피지","phase":"above-fold","symbol_resolved":true}