{"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":"2026-10-23T09:50:05.568408+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.7,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":20.0,"direction":"higher_better","percentile":70}],"summary":"매출 +19.7%","percentile":70},"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":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":37}],"summary":"RSI 36","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":80.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.2x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"SNT모티브(064960)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 6422.91억. 현재가 24,200원, 전일 대비 -1.8%, 30일 -7.1%. PER 7.8배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.24만, 기관 순매도 1.31만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.88,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.88%","value_pct":4.88},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.88},"catalysts":["전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-398.7392313253695,"grade":"F","trend":"하락","atr_14":971.4285714285714,"rsi_14":35.71428571428572,"sma_20":25867.5,"sma_60":26371.666666666668,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-398.74)가 시그널선(-282.57)을 하회합니다(데드크로스). 현재가가 SMA20(25868)과 SMA60(26372) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24235~27500 (현재 위치 -1%).","bb_lower":24234.626765483616,"bb_upper":27500.373234516384,"macd_signal":-282.57165695447304},"change_pct":-1.83,"chart_data":[{"date":"2024-10-23","open":20631,"high":21223,"low":20631,"close":21087,"volume":32320,"rsi_14":45.2,"sma_20":25478.3,"sma_60":24762.42,"sma_120":25213.54},{"date":"2024-10-24","open":20859,"high":21109,"low":20745,"close":21018,"volume":26429,"rsi_14":49.47,"sma_20":25423.2,"sma_60":24782.62,"sma_120":25214.92},{"date":"2024-10-25","open":20836,"high":21109,"low":20836,"close":20973,"volume":23636,"rsi_14":49.47,"sma_20":25341.9,"sma_60":24805.12,"sma_120":25214.22},{"date":"2024-10-28","open":20972,"high":20996,"low":20562,"close":20700,"volume":34914,"rsi_14":46.55,"sma_20":25241.35,"sma_60":24820.73,"sma_120":25212.39},{"date":"2024-10-29","open":20699,"high":20836,"low":20403,"close":20791,"volume":22067,"rsi_14":58.61,"sma_20":25147.7,"sma_60":24838.18,"sma_120":25210.33},{"date":"2024-10-30","open":20608,"high":20836,"low":20608,"close":20745,"volume":13869,"rsi_14":62.2,"sma_20":25044.4,"sma_60":24856.55,"sma_120":25206.42},{"date":"2024-10-31","open":20745,"high":20904,"low":20494,"close":20814,"volume":36246,"rsi_14":60.75,"sma_20":25014.1,"sma_60":24878.58,"sma_120":25202.97},{"date":"2024-11-01","open":20540,"high":21018,"low":20449,"close":20517,"volume":23465,"rsi_14":57.83,"sma_20":24982.4,"sma_60":24896.95,"sma_120":25199.53},{"date":"2024-11-04","open":20517,"high":20517,"low":19629,"close":19720,"volume":47511,"rsi_14":40.68,"sma_20":24905.25,"sma_60":24895.57,"sma_120":25186.67},{"date":"2024-11-05","open":19698,"high":20130,"low":19584,"close":19903,"volume":16427,"rsi_14":36.35,"sma_20":24847.4,"sma_60":24906.12,"sma_120":25174.73},{"date":"2024-11-06","open":19742,"high":20267,"low":19742,"close":20244,"volume":16668,"rsi_14":44.0,"sma_20":24835.0,"sma_60":24947.9,"sma_120":25165.78},{"date":"2024-11-07","open":20107,"high":20243,"low":19720,"close":19789,"volume":14060,"rsi_14":38.74,"sma_20":24804.7,"sma_60":24978.67,"sma_120":25153.16},{"date":"2024-11-08","open":19788,"high":19925,"low":19674,"close":19766,"volume":11835,"rsi_14":38.46,"sma_20":24764.75,"sma_60":25002.53,"sma_120":25138.69},{"date":"2024-11-11","open":19698,"high":19879,"low":19515,"close":19607,"volume":12579,"rsi_14":33.09,"sma_20":24727.55,"sma_60":25025.03,"sma_120":25121.93},{"date":"2024-11-12","open":19606,"high":19720,"low":19333,"close":19402,"volume":18144,"rsi_14":22.38,"sma_20":24677.95,"sma_60":25047.98,"sma_120":25101.27},{"date":"2024-11-13","open":19264,"high":19424,"low":18946,"close":18946,"volume":19548,"rsi_14":19.86,"sma_20":24578.75,"sma_60":25053.95,"sma_120":25076.47},{"date":"2024-11-14","open":18672,"high":19697,"low":18672,"close":19561,"volume":13076,"rsi_14":32.38,"sma_20":24516.75,"sma_60":25071.85,"sma_120":25057.87},{"date":"2024-11-15","open":19560,"high":19607,"low":19014,"close":19356,"volume":17958,"rsi_14":32.94,"sma_20":24446.5,"sma_60":25078.28,"sma_120":25039.96},{"date":"2024-11-18","open":19401,"high":19675,"low":19219,"close":19288,"volume":15701,"rsi_14":30.81,"sma_20":24372.15,"sma_60":25069.57,"sma_120":25019.53},{"date":"2024-11-19","open":19424,"high":19493,"low":19219,"close":19493,"volume":16118,"rsi_14":34.62,"sma_20":24299.1,"sma_60":25033.75,"sma_120":25000.71},{"date":"2024-11-20","open":19584,"high":19606,"low":19288,"close":19447,"volume":13494,"rsi_14":33.14,"sma_20":24199.9,"sma_60":24989.67,"sma_120":24982.34},{"date":"2024-11-21","open":19493,"high":19538,"low":19197,"close":19197,"volume":11835,"rsi_14":33.52,"sma_20":24089.7,"sma_60":24961.2,"sma_120":24961.45},{"date":"2024-11-22","open":19174,"high":19333,"low":19174,"close":19333,"volume":11298,"rsi_14":44.22,"sma_20":23990.55,"sma_60":24939.63,"sma_120":24942.62},{"date":"2024-11-25","open":19378,"high":19538,"low":19197,"close":19356,"volume":17864,"rsi_14":41.43,"sma_20":23909.25,"sma_60":24917.58,"sma_120":24925.17},{"date":"2024-11-26","open":19379,"high":19379,"low":19060,"close":19242,"volume":23251,"rsi_14":33.06,"sma_20":23815.55,"sma_60":24894.17,"sma_120":24908.18},{"date":"2024-11-27","open":19219,"high":19242,"low":18627,"close":18696,"volume":24311,"rsi_14":32.08,"sma_20":23691.55,"sma_60":24865.7,"sma_120":24886.38},{"date":"2024-11-28","open":18695,"high":18832,"low":18513,"close":18832,"volume":18788,"rsi_14":35.26,"sma_20":23571.75,"sma_60":24827.6,"sma_120":24864.8},{"date":"2024-11-29","open":18946,"high":18991,"low":18513,"close":18832,"volume":15381,"rsi_14":37.13,"sma_20":23469.85,"sma_60":24778.48,"sma_120":24844.38},{"date":"2024-12-02","open":18923,"high":19196,"low":18718,"close":18832,"volume":9317,"rsi_14":39.85,"sma_20":23416.15,"sma_60":24739.47,"sma_120":24823.48},{"date":"2024-12-03","open":18786,"high":19060,"low":18741,"close":19060,"volume":22935,"rsi_14":52.22,"sma_20":23365.2,"sma_60":24720.63,"sma_120":24804.66},{"date":"2024-12-04","open":18763,"high":19469,"low":18696,"close":19356,"volume":33525,"rsi_14":45.45,"sma_20":23311.45,"sma_60":24691.7,"sma_120":24789.73},{"date":"2024-12-05","open":19310,"high":19424,"low":19151,"close":19174,"volume":19828,"rsi_14":45.92,"sma_20":23274.25,"sma_60":24660.48,"sma_120":24771.14},{"date":"2024-12-06","open":19378,"high":19378,"low":18650,"close":18650,"volume":35226,"rsi_14":38.12,"sma_20":23206.75,"sma_60":24628.8,"sma_120":24745.88},{"date":"2024-12-09","open":18695,"high":18695,"low":18080,"close":18331,"volume":32650,"rsi_14":29.27,"sma_20":23129.6,"sma_60":24583.8,"sma_120":24714.2},{"date":"2024-12-10","open":18217,"high":18809,"low":18217,"close":18354,"volume":24672,"rsi_14":30.34,"sma_20":23066.25,"sma_60":24519.07,"sma_120":24681.6},{"date":"2024-12-11","open":18513,"high":18832,"low":18490,"close":18741,"volume":20282,"rsi_14":42.19,"sma_20":23053.85,"sma_60":24449.73,"sma_120":24657.95},{"date":"2024-12-12","open":18741,"high":18832,"low":17830,"close":18331,"volume":146045,"rsi_14":34.28,"sma_20":22979.45,"sma_60":24373.5,"sma_120":24626.27},{"date":"2024-12-13","open":18308,"high":18399,"low":17989,"close":18331,"volume":162666,"rsi_14":33.81,"sma_20":22917.45,"sma_60":24309.67,"sma_120":24592.52},{"date":"2024-12-16","open":18331,"high":18536,"low":18308,"close":18491,"volume":32926,"rsi_14":38.3,"sma_20":22869.2,"sma_60":24252.27,"sma_120":24559.22},{"date":"2024-12-17","open":18444,"high":18718,"low":18308,"close":18696,"volume":35204,"rsi_14":50.0,"sma_20":22821.0,"sma_60":24204.97,"sma_120":24528.23},{"date":"2024-12-18","open":18672,"high":18764,"low":18490,"close":18719,"volume":15180,"rsi_14":47.93,"sma_20":22776.95,"sma_60":24151.72,"sma_120":24494.48},{"date":"2024-12-19","open":18673,"high":18718,"low":18399,"close":18445,"volume":19370,"rsi_14":43.6,"sma_20":22731.5,"sma_60":24081.47,"sma_120":24452.24},{"date":"2024-12-20","open":18399,"high":18468,"low":18081,"close":18081,"volume":40957,"rsi_14":38.92,"sma_20":22655.7,"sma_60":23996.05,"sma_120":24406.09},{"date":"2024-12-23","open":18172,"high":18536,"low":18149,"close":18536,"volume":14900,"rsi_14":42.77,"sma_20":22606.1,"sma_60":23918.9,"sma_120":24364.31},{"date":"2024-12-24","open":18536,"high":18627,"low":18263,"close":18331,"volume":17635,"rsi_14":35.49,"sma_20":22551.0,"sma_60":23838.08,"sma_120":24320.22},{"date":"2024-12-26","open":18354,"high":18581,"low":18308,"close":18559,"volume":22850,"rsi_14":41.4,"sma_20":22542.75,"sma_60":23759.57,"sma_120":24277.75},{"date":"2024-12-27","open":18816,"high":18980,"low":18629,"close":18910,"volume":31819,"rsi_14":46.1,"sma_20":22516.55,"sma_60":23700.8,"sma_120":24234.36},{"date":"2024-12-30","open":18816,"high":19026,"low":18605,"close":18863,"volume":14334,"rsi_14":50.39,"sma_20":22487.6,"sma_60":23646.62,"sma_120":24197.86},{"date":"2025-01-02","open":19027,"high":19027,"low":18770,"close":18887,"volume":7806,"rsi_14":50.39,"sma_20":22460.05,"sma_60":23593.82,"sma_120":24162.73},{"date":"2025-01-03","open":18957,"high":19004,"low":18746,"close":18910,"volume":28861,"rsi_14":43.37,"sma_20":22420.1,"sma_60":23544.23,"sma_120":24133.81},{"date":"2025-01-06","open":18910,"high":19167,"low":18863,"close":19097,"volume":21879,"rsi_14":55.35,"sma_20":22373.3,"sma_60":23506.58,"sma_120":24108.1},{"date":"2025-01-07","open":19097,"high":19284,"low":19074,"close":19097,"volume":14986,"rsi_14":55.35,"sma_20":22337.5,"sma_60":23472.15,"sma_120":24087.67},{"date":"2025-01-08","open":18886,"high":19331,"low":18886,"close":19214,"volume":26723,"rsi_14":54.45,"sma_20":22340.25,"sma_60":23437.25,"sma_120":24068.62},{"date":"2025-01-09","open":19190,"high":19541,"low":19097,"close":19121,"volume":29864,"rsi_14":47.92,"sma_20":22356.8,"sma_60":23404.65,"sma_120":24048.64},{"date":"2025-01-10","open":19307,"high":19542,"low":19120,"close":19355,"volume":33854,"rsi_14":52.38,"sma_20":22385.75,"sma_60":23376.65,"sma_120":24032.58},{"date":"2025-01-13","open":19518,"high":19986,"low":19401,"close":19776,"volume":46745,"rsi_14":65.76,"sma_20":22416.05,"sma_60":23349.55,"sma_120":24021.09},{"date":"2025-01-14","open":21648,"high":21648,"low":20478,"close":20970,"volume":222222,"rsi_14":84.93,"sma_20":22541.4,"sma_60":23345.87,"sma_120":24023.84},{"date":"2025-01-15","open":20969,"high":22092,"low":20969,"close":21765,"volume":192284,"rsi_14":86.25,"sma_20":22713.6,"sma_60":23359.18,"sma_120":24037.38},{"date":"2025-01-16","open":22936,"high":22936,"low":21858,"close":22163,"volume":146745,"rsi_14":92.26,"sma_20":22899.55,"sma_60":23380.3,"sma_120":24053.22},{"date":"2025-01-17","open":22186,"high":23099,"low":21929,"close":23099,"volume":171485,"rsi_14":93.44,"sma_20":23128.2,"sma_60":23416.1,"sma_120":24079.62},{"date":"2025-01-20","open":23099,"high":25041,"low":22233,"close":23123,"volume":306691,"rsi_14":96.88,"sma_20":23356.85,"sma_60":23444.57,"sma_120":24103.49},{"date":"2025-01-21","open":22982,"high":23965,"low":22982,"close":23825,"volume":113873,"rsi_14":98.18,"sma_20":23643.35,"sma_60":23488.18,"sma_120":24135.4},{"date":"2025-01-22","open":23825,"high":24293,"low":23637,"close":23731,"volume":79445,"rsi_14":96.42,"sma_20":23946.4,"sma_60":23530.88,"sma_120":24168.0},{"date":"2025-01-23","open":23497,"high":24059,"low":23356,"close":23872,"volume":118276,"rsi_14":96.5,"sma_20":24230.2,"sma_60":23581.85,"sma_120":24201.29},{"date":"2025-01-24","open":24855,"high":24948,"low":22655,"close":23872,"volume":214020,"rsi_14":67.44,"sma_20":24396.4,"sma_60":23587.65,"sma_120":24212.92},{"date":"2025-01-31","open":23872,"high":24340,"low":23310,"close":23310,"volume":55407,"rsi_14":63.07,"sma_20":24518.8,"sma_60":23584.37,"sma_120":24220.46},{"date":"2025-02-03","open":23825,"high":23872,"low":23123,"close":23872,"volume":37805,"rsi_14":64.83,"sma_20":24680.85,"sma_60":23589.72,"sma_120":24234.15},{"date":"2025-02-04","open":23965,"high":24387,"low":23263,"close":24340,"volume":41480,"rsi_14":67.27,"sma_20":24870.65,"sma_60":23609.37,"sma_120":24253.16},{"date":"2025-02-05","open":24761,"high":24761,"low":23591,"close":24012,"volume":48033,"rsi_14":64.07,"sma_20":25041.55,"sma_60":23639.25,"sma_120":24267.41},{"date":"2025-02-06","open":24199,"high":24293,"low":23778,"close":23872,"volume":25504,"rsi_14":61.29,"sma_20":25203.6,"sma_60":23662.97,"sma_120":24284.54},{"date":"2025-02-07","open":24246,"high":24574,"low":23825,"close":23965,"volume":26553,"rsi_14":55.37,"sma_20":25359.6,"sma_60":23681.45,"sma_120":24314.67},{"date":"2025-02-10","open":23965,"high":24761,"low":23872,"close":23919,"volume":33688,"rsi_14":49.54,"sma_20":25513.1,"sma_60":23708.28,"sma_120":24343.47},{"date":"2025-02-11","open":24621,"high":25229,"low":24433,"close":24761,"volume":50820,"rsi_14":52.24,"sma_20":25704.75,"sma_60":23750.58,"sma_120":24376.56},{"date":"2025-02-12","open":25182,"high":25370,"low":24855,"close":24948,"volume":41534,"rsi_14":46.24,"sma_20":25911.9,"sma_60":23799.43,"sma_120":24412.23},{"date":"2025-02-13","open":24901,"high":26306,"low":24901,"close":25697,"volume":40955,"rsi_14":51.46,"sma_20":26145.25,"sma_60":23865.75,"sma_120":24456.87},{"date":"2025-02-14","open":26259,"high":26259,"low":24340,"close":24433,"volume":54082,"rsi_14":38.53,"sma_20":26286.35,"sma_60":23918.75,"sma_120":24486.35},{"date":"2025-02-17","open":24433,"high":24667,"low":24153,"close":24293,"volume":15196,"rsi_14":38.35,"sma_20":26349.7,"sma_60":23956.85,"sma_120":24514.35},{"date":"2025-02-18","open":24667,"high":26399,"low":24667,"close":26025,"volume":59258,"rsi_14":48.53,"sma_20":26458.7,"sma_60":24029.92,"sma_120":24554.1},{"date":"2025-02-19","open":26446,"high":27148,"low":25697,"close":26118,"volume":56278,"rsi_14":65.58,"sma_20":26549.3,"sma_60":24106.02,"sma_120":24587.79},{"date":"2025-02-20","open":26118,"high":26493,"low":24995,"close":25838,"volume":25251,"rsi_14":68.24,"sma_20":26569.8,"sma_60":24173.0,"sma_120":24603.38},{"date":"2025-02-21","open":25838,"high":26540,"low":25370,"close":26025,"volume":28457,"rsi_14":66.43,"sma_20":26598.9,"sma_60":24244.23,"sma_120":24616.95},{"date":"2025-02-24","open":24293,"high":25042,"low":23731,"close":24527,"volume":99270,"rsi_14":51.23,"sma_20":26506.7,"sma_60":24293.85,"sma_120":24627.53},{"date":"2025-02-25","open":24855,"high":25510,"low":24527,"close":25136,"volume":32085,"rsi_14":57.14,"sma_20":26452.5,"sma_60":24351.53,"sma_120":24645.58},{"date":"2025-02-26","open":24387,"high":24667,"low":23685,"close":24480,"volume":132004,"rsi_14":53.63,"sma_20":26355.0,"sma_60":24397.1,"sma_120":24657.34},{"date":"2025-02-27","open":24574,"high":24667,"low":23731,"close":24199,"volume":65681,"rsi_14":51.37,"sma_20":26372.5,"sma_60":24439.97,"sma_120":24667.07},{"date":"2025-02-28","open":23778,"high":24106,"low":23357,"close":23450,"volume":72793,"rsi_14":47.47,"sma_20":26380.0,"sma_60":24480.52,"sma_120":24673.11},{"date":"2025-03-04","open":23404,"high":23544,"low":22795,"close":23029,"volume":57485,"rsi_14":40.21,"sma_20":26335.0,"sma_60":24510.8,"sma_120":24669.2},{"date":"2025-03-05","open":23872,"high":23872,"low":22936,"close":23544,"volume":37165,"rsi_14":42.35,"sma_20":26292.5,"sma_60":24550.25,"sma_120":24664.37},{"date":"2025-03-06","open":23638,"high":24246,"low":23638,"close":23919,"volume":46862,"rsi_14":39.89,"sma_20":26287.5,"sma_60":24596.37,"sma_120":24667.92},{"date":"2025-03-07","open":23919,"high":23965,"low":23450,"close":23497,"volume":28177,"rsi_14":44.12,"sma_20":26267.5,"sma_60":24630.4,"sma_120":24675.52},{"date":"2025-03-10","open":23404,"high":23825,"low":23357,"close":23497,"volume":24969,"rsi_14":44.91,"sma_20":26242.5,"sma_60":24658.47,"sma_120":24675.08},{"date":"2025-03-11","open":23076,"high":23404,"low":22702,"close":22795,"volume":33110,"rsi_14":26.21,"sma_20":26182.5,"sma_60":24677.7,"sma_120":24669.09},{"date":"2025-03-12","open":23123,"high":23123,"low":22561,"close":22702,"volume":48455,"rsi_14":24.83,"sma_20":26072.5,"sma_60":24705.83,"sma_120":24667.32},{"date":"2025-03-13","open":23965,"high":23965,"low":23123,"close":23404,"volume":62679,"rsi_14":33.12,"sma_20":25990.0,"sma_60":24752.9,"sma_120":24668.35},{"date":"2025-03-14","open":23404,"high":23731,"low":22936,"close":23263,"volume":63147,"rsi_14":30.72,"sma_20":25860.0,"sma_60":24797.0,"sma_120":24658.03},{"date":"2025-03-17","open":23263,"high":24059,"low":23029,"close":23919,"volume":50830,"rsi_14":45.19,"sma_20":25832.5,"sma_60":24844.97,"sma_120":24647.35},{"date":"2025-03-18","open":23965,"high":23965,"low":23497,"close":23919,"volume":33102,"rsi_14":39.34,"sma_20":25812.5,"sma_60":24901.2,"sma_120":24637.35},{"date":"2025-03-19","open":23919,"high":24387,"low":23638,"close":24059,"volume":49206,"rsi_14":45.95,"sma_20":25707.5,"sma_60":24959.93,"sma_120":24634.8},{"date":"2025-03-20","open":24387,"high":24480,"low":24012,"close":24246,"volume":56342,"rsi_14":50.46,"sma_20":25607.5,"sma_60":25018.78,"sma_120":24635.53},{"date":"2025-03-21","open":23965,"high":24340,"low":23263,"close":23263,"volume":40327,"rsi_14":48.25,"sma_20":25470.0,"sma_60":25056.0,"sma_120":24630.48},{"date":"2025-03-24","open":23638,"high":25557,"low":23497,"close":25042,"volume":430005,"rsi_14":65.03,"sma_20":25417.5,"sma_60":25124.42,"sma_120":24638.07},{"date":"2025-03-25","open":26212,"high":26587,"low":25065,"close":26306,"volume":521583,"rsi_14":68.55,"sma_20":25512.5,"sma_60":25220.85,"sma_120":24651.16},{"date":"2025-03-26","open":26680,"high":27101,"low":25838,"close":26212,"volume":154041,"rsi_14":66.01,"sma_20":25570.0,"sma_60":25322.97,"sma_120":24659.51},{"date":"2025-03-27","open":26025,"high":26165,"low":25370,"close":25744,"volume":90188,"rsi_14":65.58,"sma_20":25637.5,"sma_60":25407.57,"sma_120":24663.23},{"date":"2025-03-28","open":25791,"high":25839,"low":24703,"close":25271,"volume":110603,"rsi_14":59.41,"sma_20":25680.0,"sma_60":25482.97,"sma_120":24660.53},{"date":"2025-03-31","open":24608,"high":25082,"low":24372,"close":24419,"volume":46318,"rsi_14":58.38,"sma_20":25717.5,"sma_60":25538.77,"sma_120":24649.17},{"date":"2025-04-01","open":24466,"high":25365,"low":24324,"close":24987,"volume":51294,"rsi_14":61.75,"sma_20":25807.5,"sma_60":25607.78,"sma_120":24654.29},{"date":"2025-04-02","open":25082,"high":26075,"low":24703,"close":25649,"volume":67258,"rsi_14":61.54,"sma_20":25905.0,"sma_60":25689.38,"sma_120":24668.0},{"date":"2025-04-03","open":25271,"high":26123,"low":24608,"close":25602,"volume":94252,"rsi_14":62.22,"sma_20":25980.0,"sma_60":25769.68,"sma_120":24681.75},{"date":"2025-04-04","open":25507,"high":25744,"low":25082,"close":25271,"volume":75523,"rsi_14":56.65,"sma_20":26060.0,"sma_60":25843.7,"sma_120":24693.97},{"date":"2025-04-07","open":24561,"high":25271,"low":23804,"close":24608,"volume":69061,"rsi_14":52.41,"sma_20":26105.0,"sma_60":25902.37,"sma_120":24704.47},{"date":"2025-04-08","open":24608,"high":25082,"low":23520,"close":23520,"volume":51545,"rsi_14":45.89,"sma_20":26130.0,"sma_60":25941.87,"sma_120":24707.01},{"date":"2025-04-09","open":23756,"high":23851,"low":23283,"close":23283,"volume":28749,"rsi_14":43.75,"sma_20":26147.5,"sma_60":25974.92,"sma_120":24706.08},{"date":"2025-04-10","open":24088,"high":24561,"low":23567,"close":23898,"volume":53100,"rsi_14":52.0,"sma_20":26160.0,"sma_60":26020.63,"sma_120":24712.64},{"date":"2025-04-11","open":23709,"high":24135,"low":23520,"close":24135,"volume":33348,"rsi_14":42.51,"sma_20":26192.5,"sma_60":26065.92,"sma_120":24721.28},{"date":"2025-04-14","open":24466,"high":24750,"low":23898,"close":24277,"volume":21453,"rsi_14":32.87,"sma_20":26197.5,"sma_60":26105.45,"sma_120":24727.5},{"date":"2025-04-15","open":25602,"high":26738,"low":24892,"close":26596,"volume":102084,"rsi_14":50.53,"sma_20":26325.0,"sma_60":26162.4,"sma_120":24754.13},{"date":"2025-04-16","open":26454,"high":27448,"low":25933,"close":26359,"volume":77077,"rsi_14":51.89,"sma_20":26432.5,"sma_60":26199.57,"sma_120":24779.38},{"date":"2025-04-17","open":25981,"high":26359,"low":25933,"close":26123,"volume":22042,"rsi_14":55.17,"sma_20":26517.5,"sma_60":26224.77,"sma_120":24802.53},{"date":"2025-04-18","open":26028,"high":26028,"low":25271,"close":25555,"volume":36770,"rsi_14":57.14,"sma_20":26625.0,"sma_60":26221.6,"sma_120":24818.85},{"date":"2025-04-21","open":25555,"high":25839,"low":25176,"close":25460,"volume":42761,"rsi_14":53.16,"sma_20":26632.5,"sma_60":26216.3,"sma_120":24830.43},{"date":"2025-04-22","open":25365,"high":26643,"low":25271,"close":26312,"volume":58119,"rsi_14":54.32,"sma_20":26617.5,"sma_60":26212.23,"sma_120":24850.21},{"date":"2025-04-23","open":26549,"high":26596,"low":25839,"close":26123,"volume":44593,"rsi_14":53.33,"sma_20":26597.5,"sma_60":26206.67,"sma_120":24868.78},{"date":"2025-04-24","open":26407,"high":26832,"low":25933,"close":26643,"volume":59827,"rsi_14":58.58,"sma_20":26630.0,"sma_60":26207.5,"sma_120":24894.67},{"date":"2025-04-25","open":26880,"high":26880,"low":25507,"close":25933,"volume":64425,"rsi_14":58.24,"sma_20":26665.0,"sma_60":26239.17,"sma_120":24913.41},{"date":"2025-04-28","open":26028,"high":26075,"low":25602,"close":25839,"volume":28175,"rsi_14":66.44,"sma_20":26740.0,"sma_60":26279.17,"sma_120":24931.77},{"date":"2025-04-29","open":26312,"high":26974,"low":25365,"close":26691,"volume":106606,"rsi_14":72.22,"sma_20":26830.0,"sma_60":26324.17,"sma_120":24956.94},{"date":"2025-04-30","open":27022,"high":27022,"low":26028,"close":26123,"volume":44195,"rsi_14":64.6,"sma_20":26855.0,"sma_60":26350.83,"sma_120":24980.1},{"date":"2025-05-02","open":26123,"high":26359,"low":25507,"close":25886,"volume":45653,"rsi_14":61.49,"sma_20":26870.0,"sma_60":26379.17,"sma_120":25009.21},{"date":"2025-05-07","open":25886,"high":26123,"low":25555,"close":25981,"volume":43330,"rsi_14":61.25,"sma_20":26907.5,"sma_60":26411.67,"sma_120":25037.32},{"date":"2025-05-08","open":26312,"high":26359,"low":25555,"close":26170,"volume":46428,"rsi_14":46.09,"sma_20":26990.0,"sma_60":26445.83,"sma_120":25063.64},{"date":"2025-05-09","open":26596,"high":27022,"low":26170,"close":26596,"volume":75686,"rsi_14":52.1,"sma_20":27152.5,"sma_60":26488.33,"sma_120":25098.31},{"date":"2025-05-12","open":26785,"high":27164,"low":26501,"close":26880,"volume":44276,"rsi_14":56.67,"sma_20":27342.5,"sma_60":26520.83,"sma_120":25135.71},{"date":"2025-05-13","open":26691,"high":27022,"low":26501,"close":27022,"volume":31756,"rsi_14":63.96,"sma_20":27507.5,"sma_60":26552.5,"sma_120":25175.97},{"date":"2025-05-14","open":27116,"high":27116,"low":26312,"close":26832,"volume":37311,"rsi_14":62.83,"sma_20":27650.0,"sma_60":26567.5,"sma_120":25216.62},{"date":"2025-05-15","open":26880,"high":28394,"low":26454,"close":28252,"volume":155165,"rsi_14":66.4,"sma_20":27860.0,"sma_60":26630.0,"sma_120":25274.38},{"date":"2025-05-16","open":28394,"high":28820,"low":27542,"close":28347,"volume":109345,"rsi_14":69.11,"sma_20":27952.5,"sma_60":26696.67,"sma_120":25326.76},{"date":"2025-05-19","open":28158,"high":29199,"low":27826,"close":28347,"volume":90792,"rsi_14":66.07,"sma_20":28057.5,"sma_60":26732.5,"sma_120":25381.21},{"date":"2025-05-20","open":28867,"high":28962,"low":27448,"close":27542,"volume":73818,"rsi_14":64.91,"sma_20":28132.5,"sma_60":26752.5,"sma_120":25429.26},{"date":"2025-05-21","open":27637,"high":29719,"low":27637,"close":29625,"volume":149705,"rsi_14":75.64,"sma_20":28347.5,"sma_60":26814.17,"sma_120":25493.58},{"date":"2025-05-22","open":29483,"high":29530,"low":27590,"close":27732,"volume":94195,"rsi_14":56.18,"sma_20":28467.5,"sma_60":26839.17,"sma_120":25541.7},{"date":"2025-05-23","open":27826,"high":29341,"low":27779,"close":28583,"volume":80638,"rsi_14":64.13,"sma_20":28587.5,"sma_60":26905.83,"sma_120":25599.84},{"date":"2025-05-26","open":28536,"high":29341,"low":28347,"close":28915,"volume":59332,"rsi_14":67.2,"sma_20":28735.0,"sma_60":26967.5,"sma_120":25659.52},{"date":"2025-05-27","open":28915,"high":29057,"low":27495,"close":27874,"volume":134149,"rsi_14":59.71,"sma_20":28800.0,"sma_60":27022.5,"sma_120":25709.8},{"date":"2025-05-28","open":28205,"high":28205,"low":27164,"close":27353,"volume":77556,"rsi_14":55.87,"sma_20":28875.0,"sma_60":27073.33,"sma_120":25756.65},{"date":"2025-05-29","open":27732,"high":28205,"low":27353,"close":28063,"volume":50989,"rsi_14":57.08,"sma_20":28992.5,"sma_60":27150.0,"sma_120":25815.26},{"date":"2025-05-30","open":28063,"high":28252,"low":27400,"close":27968,"volume":49837,"rsi_14":55.35,"sma_20":29060.0,"sma_60":27232.5,"sma_120":25871.65},{"date":"2025-06-02","open":27968,"high":28063,"low":26927,"close":27211,"volume":42540,"rsi_14":50.88,"sma_20":29117.5,"sma_60":27292.5,"sma_120":25921.38},{"date":"2025-06-04","open":27164,"high":27542,"low":26785,"close":27495,"volume":46890,"rsi_14":53.04,"sma_20":29202.5,"sma_60":27350.83,"sma_120":25973.6},{"date":"2025-06-05","open":27448,"high":28110,"low":27211,"close":28063,"volume":62755,"rsi_14":49.06,"sma_20":29312.5,"sma_60":27426.67,"sma_120":26028.53},{"date":"2025-06-09","open":28347,"high":28489,"low":27353,"close":27684,"volume":79418,"rsi_14":46.79,"sma_20":29392.5,"sma_60":27495.83,"sma_120":26077.15},{"date":"2025-06-10","open":27826,"high":28016,"low":27495,"close":27968,"volume":52496,"rsi_14":48.21,"sma_20":29465.0,"sma_60":27582.5,"sma_120":26130.1},{"date":"2025-06-11","open":28110,"high":28536,"low":27164,"close":27826,"volume":100626,"rsi_14":51.43,"sma_20":29515.0,"sma_60":27668.33,"sma_120":26187.08},{"date":"2025-06-12","open":27874,"high":28773,"low":27826,"close":28773,"volume":60884,"rsi_14":45.16,"sma_20":29607.5,"sma_60":27758.33,"sma_120":26255.62},{"date":"2025-06-13","open":28631,"high":28631,"low":27732,"close":28016,"volume":81605,"rsi_14":51.85,"sma_20":29670.0,"sma_60":27837.5,"sma_120":26317.25},{"date":"2025-06-16","open":28536,"high":30666,"low":28347,"close":30618,"volume":286679,"rsi_14":60.8,"sma_20":29795.0,"sma_60":27950.83,"sma_120":26397.9},{"date":"2025-06-17","open":30240,"high":30902,"low":29057,"close":29246,"volume":116624,"rsi_14":51.58,"sma_20":29842.5,"sma_60":28040.0,"sma_120":26470.6},{"date":"2025-06-18","open":29814,"high":30808,"low":29341,"close":30571,"volume":145958,"rsi_14":62.56,"sma_20":29960.0,"sma_60":28150.0,"sma_120":26554.97},{"date":"2025-06-19","open":30760,"high":30760,"low":29625,"close":30145,"volume":52067,"rsi_14":63.11,"sma_20":30097.5,"sma_60":28249.17,"sma_120":26633.97},{"date":"2025-06-20","open":30240,"high":30713,"low":30003,"close":30192,"volume":53876,"rsi_14":60.66,"sma_20":30127.5,"sma_60":28366.67,"sma_120":26711.33},{"date":"2025-06-23","open":30524,"high":30808,"low":29909,"close":30192,"volume":75394,"rsi_14":61.24,"sma_20":30257.5,"sma_60":28452.5,"sma_120":26788.46},{"date":"2025-06-24","open":29956,"high":30050,"low":29104,"close":29199,"volume":108540,"rsi_14":59.81,"sma_20":30290.0,"sma_60":28498.33,"sma_120":26859.59},{"date":"2025-06-25","open":29388,"high":29530,"low":28583,"close":29483,"volume":56015,"rsi_14":59.81,"sma_20":30320.0,"sma_60":28550.83,"sma_120":26936.9},{"date":"2025-06-26","open":29625,"high":29625,"low":29057,"close":29530,"volume":67179,"rsi_14":57.64,"sma_20":30407.5,"sma_60":28612.5,"sma_120":27010.03},{"date":"2025-06-27","open":30061,"high":30495,"low":29771,"close":30157,"volume":72195,"rsi_14":60.2,"sma_20":30525.0,"sma_60":28688.33,"sma_120":27085.65},{"date":"2025-06-30","open":30205,"high":30350,"low":29578,"close":30205,"volume":41584,"rsi_14":59.16,"sma_20":30607.5,"sma_60":28780.0,"sma_120":27159.38},{"date":"2025-07-01","open":30350,"high":30833,"low":30205,"close":30591,"volume":55748,"rsi_14":61.73,"sma_20":30715.0,"sma_60":28868.33,"sma_120":27238.06},{"date":"2025-07-02","open":30398,"high":30977,"low":29819,"close":30929,"volume":61143,"rsi_14":59.02,"sma_20":30880.0,"sma_60":28950.83,"sma_120":27320.11},{"date":"2025-07-03","open":31846,"high":32039,"low":30543,"close":32039,"volume":141414,"rsi_14":68.95,"sma_20":31087.5,"sma_60":29053.33,"sma_120":27411.51},{"date":"2025-07-04","open":32087,"high":32087,"low":30736,"close":30736,"volume":55575,"rsi_14":46.91,"sma_20":31197.5,"sma_60":29139.17,"sma_120":27491.43},{"date":"2025-07-07","open":30398,"high":33294,"low":28854,"close":32811,"volume":156798,"rsi_14":67.61,"sma_20":31435.0,"sma_60":29272.5,"sma_120":27587.43},{"date":"2025-07-08","open":32377,"high":33004,"low":32232,"close":32425,"volume":69824,"rsi_14":58.33,"sma_20":31637.5,"sma_60":29418.33,"sma_120":27680.1},{"date":"2025-07-09","open":33294,"high":34259,"low":32666,"close":34210,"volume":164268,"rsi_14":69.57,"sma_20":31940.0,"sma_60":29599.17,"sma_120":27787.04},{"date":"2025-07-10","open":33873,"high":33969,"low":32859,"close":33197,"volume":34147,"rsi_14":62.25,"sma_20":32140.0,"sma_60":29751.67,"sma_120":27886.15},{"date":"2025-07-11","open":33197,"high":33680,"low":32522,"close":32666,"volume":35201,"rsi_14":59.07,"sma_20":32352.5,"sma_60":29890.83,"sma_120":27978.38},{"date":"2025-07-14","open":32115,"high":32685,"low":31735,"close":32258,"volume":42106,"rsi_14":65.82,"sma_20":32432.5,"sma_60":30029.17,"sma_120":28067.31},{"date":"2025-07-15","open":32970,"high":32970,"low":31640,"close":31925,"volume":43452,"rsi_14":62.44,"sma_20":32567.5,"sma_60":30120.83,"sma_120":28141.62},{"date":"2025-07-16","open":32733,"high":35061,"low":32685,"close":33730,"volume":354463,"rsi_14":68.38,"sma_20":32727.5,"sma_60":30248.33,"sma_120":28223.95},{"date":"2025-07-17","open":33303,"high":33778,"low":33113,"close":33398,"volume":41962,"rsi_14":66.25,"sma_20":32892.5,"sma_60":30374.17,"sma_120":28299.47},{"date":"2025-07-18","open":33255,"high":33540,"low":31973,"close":32923,"volume":60276,"rsi_14":63.45,"sma_20":33030.0,"sma_60":30501.67,"sma_120":28361.63},{"date":"2025-07-21","open":32875,"high":32875,"low":31830,"close":31878,"volume":35950,"rsi_14":57.03,"sma_20":33112.5,"sma_60":30612.5,"sma_120":28414.4},{"date":"2025-07-22","open":32400,"high":32400,"low":31355,"close":31355,"volume":29892,"rsi_14":53.56,"sma_20":33220.0,"sma_60":30699.17,"sma_120":28455.7},{"date":"2025-07-23","open":31403,"high":33445,"low":31403,"close":33160,"volume":141033,"rsi_14":56.03,"sma_20":33407.5,"sma_60":30820.83,"sma_120":28513.75},{"date":"2025-07-24","open":33635,"high":33683,"low":32448,"close":32590,"volume":55145,"rsi_14":59.18,"sma_20":33562.5,"sma_60":30923.33,"sma_120":28565.42},{"date":"2025-07-25","open":32685,"high":33255,"low":32353,"close":32780,"volume":45977,"rsi_14":52.19,"sma_20":33725.0,"sma_60":31041.67,"sma_120":28640.42},{"date":"2025-07-28","open":33255,"high":33255,"low":31593,"close":32068,"volume":44032,"rsi_14":50.64,"sma_20":33847.5,"sma_60":31149.17,"sma_120":28714.17},{"date":"2025-07-29","open":32495,"high":32780,"low":31545,"close":32780,"volume":54210,"rsi_14":45.54,"sma_20":33987.5,"sma_60":31254.17,"sma_120":28789.17},{"date":"2025-07-30","open":33113,"high":33113,"low":31640,"close":32353,"volume":111154,"rsi_14":48.26,"sma_20":34087.5,"sma_60":31361.67,"sma_120":28856.25},{"date":"2025-07-31","open":32780,"high":32828,"low":31260,"close":31450,"volume":136458,"rsi_14":46.41,"sma_20":34082.5,"sma_60":31457.5,"sma_120":28918.33},{"date":"2025-08-01","open":31165,"high":31213,"low":29930,"close":29930,"volume":73372,"rsi_14":39.75,"sma_20":34065.0,"sma_60":31525.0,"sma_120":28968.33},{"date":"2025-08-04","open":29455,"high":30833,"low":29407,"close":30595,"volume":58798,"rsi_14":44.31,"sma_20":33975.0,"sma_60":31600.83,"sma_120":29023.33},{"date":"2025-08-05","open":30642,"high":31355,"low":30452,"close":31118,"volume":60030,"rsi_14":37.44,"sma_20":33932.5,"sma_60":31678.33,"sma_120":29083.33},{"date":"2025-08-06","open":31213,"high":32068,"low":30880,"close":31450,"volume":39268,"rsi_14":40.64,"sma_20":33815.0,"sma_60":31756.67,"sma_120":29138.75},{"date":"2025-08-07","open":31783,"high":31878,"low":30928,"close":31023,"volume":40867,"rsi_14":40.83,"sma_20":33727.5,"sma_60":31825.0,"sma_120":29188.75},{"date":"2025-08-08","open":31260,"high":31545,"low":30880,"close":31070,"volume":25031,"rsi_14":45.69,"sma_20":33670.0,"sma_60":31897.5,"sma_120":29232.5},{"date":"2025-08-11","open":31070,"high":31355,"low":30690,"close":31023,"volume":25506,"rsi_14":48.13,"sma_20":33605.0,"sma_60":31944.17,"sma_120":29287.08},{"date":"2025-08-12","open":31023,"high":32353,"low":31023,"close":31925,"volume":57993,"rsi_14":42.26,"sma_20":33605.0,"sma_60":32005.0,"sma_120":29350.83},{"date":"2025-08-13","open":32305,"high":32305,"low":31260,"close":31450,"volume":35458,"rsi_14":42.77,"sma_20":33485.0,"sma_60":32057.5,"sma_120":29395.0},{"date":"2025-08-14","open":31735,"high":32448,"low":31450,"close":32115,"volume":50869,"rsi_14":46.02,"sma_20":33417.5,"sma_60":32135.83,"sma_120":29444.17},{"date":"2025-08-18","open":31640,"high":31925,"low":31165,"close":31688,"volume":28348,"rsi_14":47.65,"sma_20":33352.5,"sma_60":32170.0,"sma_120":29492.08},{"date":"2025-08-19","open":32020,"high":32353,"low":31498,"close":31973,"volume":33926,"rsi_14":44.72,"sma_20":33357.5,"sma_60":32242.5,"sma_120":29540.83},{"date":"2025-08-20","open":31023,"high":31783,"low":30310,"close":30880,"volume":97503,"rsi_14":41.14,"sma_20":33332.5,"sma_60":32280.83,"sma_120":29593.33},{"date":"2025-08-21","open":30928,"high":31925,"low":30928,"close":31688,"volume":45977,"rsi_14":51.45,"sma_20":33255.0,"sma_60":32327.5,"sma_120":29647.5},{"date":"2025-08-22","open":31688,"high":32353,"low":31450,"close":32258,"volume":26685,"rsi_14":66.01,"sma_20":33237.5,"sma_60":32402.5,"sma_120":29712.5},{"date":"2025-08-25","open":32400,"high":32685,"low":31783,"close":31830,"volume":29138,"rsi_14":58.78,"sma_20":33187.5,"sma_60":32479.17,"sma_120":29776.25},{"date":"2025-08-26","open":32068,"high":32733,"low":31830,"close":32210,"volume":40724,"rsi_14":57.93,"sma_20":33195.0,"sma_60":32550.0,"sma_120":29850.0},{"date":"2025-08-27","open":32305,"high":32400,"low":32068,"close":32210,"volume":24163,"rsi_14":55.8,"sma_20":33165.0,"sma_60":32622.5,"sma_120":29927.5},{"date":"2025-08-28","open":32210,"high":33398,"low":32020,"close":32685,"volume":67789,"rsi_14":62.59,"sma_20":33182.5,"sma_60":32716.67,"sma_120":30004.58},{"date":"2025-08-29","open":33730,"high":35631,"low":33350,"close":35346,"volume":289526,"rsi_14":73.2,"sma_20":33387.5,"sma_60":32852.5,"sma_120":30101.67},{"date":"2025-09-01","open":35773,"high":35963,"low":34206,"close":34491,"volume":90215,"rsi_14":67.3,"sma_20":33627.5,"sma_60":32963.33,"sma_120":30195.0},{"date":"2025-09-02","open":34586,"high":34871,"low":34253,"close":34396,"volume":38643,"rsi_14":63.4,"sma_20":33827.5,"sma_60":33079.17,"sma_120":30287.5},{"date":"2025-09-03","open":34538,"high":35061,"low":34253,"close":35061,"volume":60463,"rsi_14":69.19,"sma_20":34035.0,"sma_60":33201.67,"sma_120":30392.08},{"date":"2025-09-04","open":35108,"high":35108,"low":33778,"close":34728,"volume":72647,"rsi_14":64.4,"sma_20":34207.5,"sma_60":33320.83,"sma_120":30494.58},{"date":"2025-09-05","open":34396,"high":34871,"low":34016,"close":34396,"volume":42963,"rsi_14":65.08,"sma_20":34385.0,"sma_60":33417.5,"sma_120":30587.92},{"date":"2025-09-08","open":34111,"high":34396,"low":33540,"close":34158,"volume":79103,"rsi_14":62.23,"sma_20":34547.5,"sma_60":33523.33,"sma_120":30680.42},{"date":"2025-09-09","open":34206,"high":34586,"low":33588,"close":33826,"volume":33672,"rsi_14":68.02,"sma_20":34695.0,"sma_60":33577.5,"sma_120":30764.17},{"date":"2025-09-10","open":34158,"high":34301,"low":33445,"close":33635,"volume":47902,"rsi_14":62.89,"sma_20":34785.0,"sma_60":33652.5,"sma_120":30846.25},{"date":"2025-09-11","open":33873,"high":34396,"low":33493,"close":34158,"volume":69831,"rsi_14":62.66,"sma_20":34927.5,"sma_60":33713.33,"sma_120":30931.67},{"date":"2025-09-12","open":34443,"high":35678,"low":34443,"close":34871,"volume":69547,"rsi_14":69.51,"sma_20":35072.5,"sma_60":33794.17,"sma_120":31021.67},{"date":"2025-09-15","open":35488,"high":36486,"low":34586,"close":36153,"volume":127044,"rsi_14":72.68,"sma_20":35307.5,"sma_60":33896.67,"sma_120":31131.67},{"date":"2025-09-16","open":36153,"high":37104,"low":35631,"close":36676,"volume":139733,"rsi_14":74.23,"sma_20":35555.0,"sma_60":34008.33,"sma_120":31230.42},{"date":"2025-09-17","open":37056,"high":37959,"low":35393,"close":35821,"volume":137661,"rsi_14":66.34,"sma_20":35815.0,"sma_60":34122.5,"sma_120":31310.42},{"date":"2025-09-18","open":36052,"high":36193,"low":34828,"close":35393,"volume":35050,"rsi_14":52.7,"sma_20":36027.5,"sma_60":34230.0,"sma_120":31390.42},{"date":"2025-09-19","open":37750,"high":37750,"low":34950,"close":35100,"volume":199716,"rsi_14":43.33,"sma_20":36085.0,"sma_60":34295.0,"sma_120":31453.75},{"date":"2025-09-22","open":33350,"high":34111,"low":33160,"close":33968,"volume":59749,"rsi_14":47.64,"sma_20":36197.5,"sma_60":34370.0,"sma_120":31529.17},{"date":"2025-09-23","open":33778,"high":34158,"low":33540,"close":33921,"volume":43007,"rsi_14":43.26,"sma_20":36287.5,"sma_60":34443.33,"sma_120":31611.67},{"date":"2025-09-24","open":33683,"high":33921,"low":33160,"close":33635,"volume":38885,"rsi_14":43.5,"sma_20":36362.5,"sma_60":34505.0,"sma_120":31686.67},{"date":"2025-09-25","open":33635,"high":33635,"low":31403,"close":32543,"volume":177469,"rsi_14":39.9,"sma_20":36355.0,"sma_60":34541.67,"sma_120":31746.25},{"date":"2025-09-26","open":33065,"high":33065,"low":31355,"close":31830,"volume":80059,"rsi_14":37.93,"sma_20":36170.0,"sma_60":34546.67,"sma_120":31800.0},{"date":"2025-09-29","open":32503,"high":32888,"low":32023,"close":32792,"volume":62962,"rsi_14":42.79,"sma_20":36060.0,"sma_60":34584.17,"sma_120":31861.67},{"date":"2025-09-30","open":32888,"high":33802,"low":32551,"close":33032,"volume":67346,"rsi_14":44.98,"sma_20":35967.5,"sma_60":34590.0,"sma_120":31931.25},{"date":"2025-10-01","open":33032,"high":34042,"low":33032,"close":33705,"volume":59340,"rsi_14":45.75,"sma_20":35875.0,"sma_60":34614.17,"sma_120":32016.25},{"date":"2025-10-02","open":33801,"high":33849,"low":32602,"close":33561,"volume":56276,"rsi_14":41.41,"sma_20":35797.5,"sma_60":34606.67,"sma_120":32102.92},{"date":"2025-10-10","open":33657,"high":33705,"low":31878,"close":32503,"volume":65046,"rsi_14":28.21,"sma_20":35677.5,"sma_60":34596.67,"sma_120":32174.17},{"date":"2025-10-13","open":31782,"high":32071,"low":31349,"close":31782,"volume":52165,"rsi_14":22.11,"sma_20":35532.5,"sma_60":34583.33,"sma_120":32237.08},{"date":"2025-10-14","open":31494,"high":31878,"low":31301,"close":31349,"volume":55583,"rsi_14":23.16,"sma_20":35382.5,"sma_60":34560.83,"sma_120":32295.0},{"date":"2025-10-15","open":31494,"high":32551,"low":31494,"close":32551,"volume":112075,"rsi_14":32.39,"sma_20":35305.0,"sma_60":34565.0,"sma_120":32342.92},{"date":"2025-10-16","open":33417,"high":34523,"low":33273,"close":34042,"volume":116305,"rsi_14":51.55,"sma_20":35277.5,"sma_60":34563.33,"sma_120":32405.83},{"date":"2025-10-17","open":33417,"high":33898,"low":32984,"close":33465,"volume":42440,"rsi_14":45.08,"sma_20":35182.5,"sma_60":34557.5,"sma_120":32465.83},{"date":"2025-10-20","open":33705,"high":34282,"low":33369,"close":34138,"volume":44421,"rsi_14":49.03,"sma_20":35055.0,"sma_60":34571.67,"sma_120":32536.67},{"date":"2025-10-21","open":34619,"high":34859,"low":33513,"close":33994,"volume":52018,"rsi_14":49.75,"sma_20":34892.5,"sma_60":34601.67,"sma_120":32607.08},{"date":"2025-10-22","open":34282,"high":34282,"low":33321,"close":34138,"volume":40441,"rsi_14":56.83,"sma_20":34782.5,"sma_60":34643.33,"sma_120":32671.25},{"date":"2025-10-23","open":33994,"high":33994,"low":32215,"close":32455,"volume":134833,"rsi_14":51.23,"sma_20":34590.0,"sma_60":34624.17,"sma_120":32722.5},{"date":"2025-10-24","open":32936,"high":33176,"low":32311,"close":32599,"volume":66673,"rsi_14":48.97,"sma_20":34530.0,"sma_60":34617.5,"sma_120":32770.42},{"date":"2025-10-27","open":33080,"high":33561,"low":32359,"close":32840,"volume":64470,"rsi_14":48.97,"sma_20":34450.0,"sma_60":34611.67,"sma_120":32826.67},{"date":"2025-10-28","open":32840,"high":33032,"low":31830,"close":32359,"volume":101322,"rsi_14":42.63,"sma_20":34347.5,"sma_60":34610.0,"sma_120":32879.58},{"date":"2025-10-29","open":32119,"high":33369,"low":31926,"close":33273,"volume":53409,"rsi_14":48.08,"sma_20":34307.5,"sma_60":34611.67,"sma_120":32932.92},{"date":"2025-10-30","open":34042,"high":34234,"low":31974,"close":32407,"volume":127053,"rsi_14":49.5,"sma_20":34280.0,"sma_60":34605.83,"sma_120":32983.75},{"date":"2025-10-31","open":32551,"high":32936,"low":32119,"close":32936,"volume":86687,"rsi_14":56.06,"sma_20":34317.5,"sma_60":34625.0,"sma_120":33041.25},{"date":"2025-11-03","open":33561,"high":33609,"low":31061,"close":31253,"volume":162454,"rsi_14":49.55,"sma_20":34237.5,"sma_60":34641.67,"sma_120":33083.33},{"date":"2025-11-04","open":31542,"high":31638,"low":31013,"close":31061,"volume":87550,"rsi_14":42.36,"sma_20":34135.0,"sma_60":34643.33,"sma_120":33122.08},{"date":"2025-11-05","open":30436,"high":31109,"low":30195,"close":30676,"volume":75084,"rsi_14":30.56,"sma_20":33977.5,"sma_60":34629.17,"sma_120":33153.75},{"date":"2025-11-06","open":31253,"high":31926,"low":30628,"close":31253,"volume":89682,"rsi_14":37.22,"sma_20":33852.5,"sma_60":34619.17,"sma_120":33187.92},{"date":"2025-11-07","open":30869,"high":31157,"low":30003,"close":30484,"volume":68876,"rsi_14":29.12,"sma_20":33747.5,"sma_60":34603.33,"sma_120":33214.17},{"date":"2025-11-10","open":30820,"high":31926,"low":30628,"close":31734,"volume":46479,"rsi_14":38.54,"sma_20":33745.0,"sma_60":34608.33,"sma_120":33252.92},{"date":"2025-11-11","open":31782,"high":31878,"low":30820,"close":30820,"volume":44317,"rsi_14":34.39,"sma_20":33717.5,"sma_60":34598.33,"sma_120":33271.25},{"date":"2025-11-12","open":30820,"high":31253,"low":30772,"close":31109,"volume":37649,"rsi_14":42.71,"sma_20":33642.5,"sma_60":34577.5,"sma_120":33291.25},{"date":"2025-11-13","open":31109,"high":31157,"low":30676,"close":30676,"volume":37461,"rsi_14":39.9,"sma_20":33467.5,"sma_60":34557.5,"sma_120":33307.5},{"date":"2025-11-14","open":30676,"high":30869,"low":30051,"close":30195,"volume":47754,"rsi_14":36.45,"sma_20":33297.5,"sma_60":34517.5,"sma_120":33326.67},{"date":"2025-11-17","open":30436,"high":30436,"low":29330,"close":29570,"volume":52101,"rsi_14":35.92,"sma_20":33060.0,"sma_60":34474.17,"sma_120":33322.08},{"date":"2025-11-18","open":29522,"high":29522,"low":28753,"close":28897,"volume":58559,"rsi_14":27.36,"sma_20":32795.0,"sma_60":34414.17,"sma_120":33328.33},{"date":"2025-11-19","open":28945,"high":29282,"low":28416,"close":29090,"volume":52706,"rsi_14":31.55,"sma_20":32532.5,"sma_60":34376.67,"sma_120":33328.75},{"date":"2025-11-20","open":29090,"high":29474,"low":29041,"close":29474,"volume":25147,"rsi_14":30.43,"sma_20":32377.5,"sma_60":34331.67,"sma_120":33329.58},{"date":"2025-11-21","open":28657,"high":29041,"low":28320,"close":28513,"volume":38714,"rsi_14":33.14,"sma_20":32165.0,"sma_60":34260.0,"sma_120":33331.25},{"date":"2025-11-24","open":28945,"high":28945,"low":28176,"close":28657,"volume":31486,"rsi_14":35.12,"sma_20":31947.5,"sma_60":34198.33,"sma_120":33338.75},{"date":"2025-11-25","open":28561,"high":29330,"low":28416,"close":28657,"volume":72042,"rsi_14":36.88,"sma_20":31755.0,"sma_60":34130.0,"sma_120":33340.0},{"date":"2025-11-26","open":28897,"high":29570,"low":28753,"close":29570,"volume":26115,"rsi_14":39.52,"sma_20":31562.5,"sma_60":34077.5,"sma_120":33350.0},{"date":"2025-11-27","open":29618,"high":29763,"low":29090,"close":29138,"volume":26944,"rsi_14":41.25,"sma_20":31392.5,"sma_60":34009.17,"sma_120":33362.92},{"date":"2025-11-28","open":29234,"high":30628,"low":29234,"close":29907,"volume":50931,"rsi_14":37.33,"sma_20":31235.0,"sma_60":33907.5,"sma_120":33380.0},{"date":"2025-12-01","open":29763,"high":30003,"low":28849,"close":29426,"volume":77213,"rsi_14":39.72,"sma_20":31140.0,"sma_60":33812.5,"sma_120":33387.92},{"date":"2025-12-02","open":29522,"high":31205,"low":29378,"close":31061,"volume":100105,"rsi_14":49.7,"sma_20":31140.0,"sma_60":33747.5,"sma_120":33413.33},{"date":"2025-12-03","open":31590,"high":34667,"low":31061,"close":34571,"volume":277873,"rsi_14":67.38,"sma_20":31342.5,"sma_60":33731.67,"sma_120":33466.67},{"date":"2025-12-04","open":34090,"high":35436,"low":33657,"close":34234,"volume":235813,"rsi_14":68.26,"sma_20":31497.5,"sma_60":33715.83,"sma_120":33518.33},{"date":"2025-12-05","open":35004,"high":35821,"low":33898,"close":35484,"volume":250503,"rsi_14":75.31,"sma_20":31757.5,"sma_60":33727.5,"sma_120":33572.5},{"date":"2025-12-08","open":38754,"high":39235,"low":35532,"close":36013,"volume":267050,"rsi_14":80.83,"sma_20":31980.0,"sma_60":33752.5,"sma_120":33637.92},{"date":"2025-12-09","open":35484,"high":36206,"low":33850,"close":34138,"volume":235799,"rsi_14":69.09,"sma_20":32152.5,"sma_60":33750.83,"sma_120":33664.17},{"date":"2025-12-10","open":34138,"high":34427,"low":33225,"close":33657,"volume":69186,"rsi_14":65.7,"sma_20":32285.0,"sma_60":33744.17,"sma_120":33698.33},{"date":"2025-12-11","open":33850,"high":34162,"low":32648,"close":32888,"volume":140765,"rsi_14":66.67,"sma_20":32400.0,"sma_60":33715.0,"sma_120":33714.17},{"date":"2025-12-12","open":32888,"high":33946,"low":32792,"close":33946,"volume":65220,"rsi_14":68.84,"sma_20":32595.0,"sma_60":33691.67,"sma_120":33742.92},{"date":"2025-12-15","open":33032,"high":33753,"low":32888,"close":33369,"volume":45776,"rsi_14":66.12,"sma_20":32792.5,"sma_60":33635.83,"sma_120":33766.25},{"date":"2025-12-16","open":33609,"high":33609,"low":32215,"close":32455,"volume":95295,"rsi_14":59.87,"sma_20":32977.5,"sma_60":33555.0,"sma_120":33781.67},{"date":"2025-12-17","open":32792,"high":33657,"low":32455,"close":32792,"volume":45134,"rsi_14":62.58,"sma_20":33170.0,"sma_60":33495.0,"sma_120":33808.75},{"date":"2025-12-18","open":32215,"high":33080,"low":31974,"close":32888,"volume":49171,"rsi_14":60.76,"sma_20":33347.5,"sma_60":33438.33,"sma_120":33834.17},{"date":"2025-12-19","open":33850,"high":33850,"low":32407,"close":33657,"volume":71026,"rsi_14":64.97,"sma_20":33615.0,"sma_60":33436.67,"sma_120":33865.83},{"date":"2025-12-22","open":34138,"high":34138,"low":33225,"close":33465,"volume":68508,"rsi_14":59.47,"sma_20":33865.0,"sma_60":33420.83,"sma_120":33895.42},{"date":"2025-12-23","open":33609,"high":34379,"low":33176,"close":33465,"volume":44234,"rsi_14":43.98,"sma_20":34115.0,"sma_60":33405.83,"sma_120":33924.58},{"date":"2025-12-24","open":33513,"high":34138,"low":33128,"close":33225,"volume":56897,"rsi_14":44.44,"sma_20":34305.0,"sma_60":33391.67,"sma_120":33948.33},{"date":"2025-12-26","open":34282,"high":34282,"low":32792,"close":33128,"volume":67930,"rsi_14":35.15,"sma_20":34512.5,"sma_60":33395.0,"sma_120":33968.33},{"date":"2025-12-29","open":33761,"high":33761,"low":32642,"close":33323,"volume":49284,"rsi_14":29.75,"sma_20":34670.0,"sma_60":33407.5,"sma_120":33977.08},{"date":"2025-12-30","open":33372,"high":33761,"low":32837,"close":33566,"volume":53003,"rsi_14":41.94,"sma_20":34865.0,"sma_60":33414.17,"sma_120":33999.17},{"date":"2026-01-02","open":33712,"high":33907,"low":32885,"close":33274,"volume":59909,"rsi_14":43.33,"sma_20":34960.0,"sma_60":33411.67,"sma_120":34000.83},{"date":"2026-01-05","open":33128,"high":33372,"low":32545,"close":32545,"volume":68524,"rsi_14":43.7,"sma_20":34835.0,"sma_60":33385.0,"sma_120":33999.58},{"date":"2026-01-06","open":33080,"high":34053,"low":32204,"close":32642,"volume":92737,"rsi_14":32.32,"sma_20":34732.5,"sma_60":33360.83,"sma_120":33983.75},{"date":"2026-01-07","open":32691,"high":33664,"low":31912,"close":32155,"volume":82814,"rsi_14":32.99,"sma_20":34540.0,"sma_60":33348.33,"sma_120":33972.5},{"date":"2026-01-08","open":31912,"high":32010,"low":31037,"close":31134,"volume":118685,"rsi_14":32.32,"sma_20":34267.5,"sma_60":33330.83,"sma_120":33957.08},{"date":"2026-01-09","open":31474,"high":34150,"low":31134,"close":34053,"volume":98187,"rsi_14":55.92,"sma_20":34242.5,"sma_60":33370.83,"sma_120":33965.83},{"date":"2026-01-12","open":35026,"high":35172,"low":33128,"close":33518,"volume":98302,"rsi_14":51.55,"sma_20":34215.0,"sma_60":33380.83,"sma_120":33972.92},{"date":"2026-01-13","open":33907,"high":34636,"low":33420,"close":34491,"volume":102330,"rsi_14":52.73,"sma_20":34277.5,"sma_60":33381.67,"sma_120":33972.5},{"date":"2026-01-14","open":36923,"high":37604,"low":35512,"close":35901,"volume":304402,"rsi_14":61.05,"sma_20":34357.5,"sma_60":33416.67,"sma_120":33987.08},{"date":"2026-01-15","open":35512,"high":36874,"low":34928,"close":36631,"volume":151112,"rsi_14":63.9,"sma_20":34505.0,"sma_60":33452.5,"sma_120":34012.08},{"date":"2026-01-16","open":36193,"high":36874,"low":35123,"close":35220,"volume":145490,"rsi_14":67.81,"sma_20":31420.0,"sma_60":33905.83,"sma_120":33434.58},{"date":"2026-01-19","open":35172,"high":37944,"low":34928,"close":36923,"volume":263991,"rsi_14":63.36,"sma_20":34820.0,"sma_60":33507.5,"sma_120":34075.42},{"date":"2026-01-20","open":38139,"high":38236,"low":35999,"close":36777,"volume":190356,"rsi_14":63.6,"sma_20":35000.0,"sma_60":33575.0,"sma_120":34099.58},{"date":"2026-01-21","open":36728,"high":39355,"low":36096,"close":38382,"volume":324034,"rsi_14":67.13,"sma_20":35222.5,"sma_60":33667.5,"sma_120":34142.5},{"date":"2026-01-22","open":39307,"high":39355,"low":35853,"close":36971,"volume":336448,"rsi_14":62.18,"sma_20":35382.5,"sma_60":33731.67,"sma_120":34171.67},{"date":"2026-01-23","open":38431,"high":38723,"low":36436,"close":36971,"volume":234274,"rsi_14":65.32,"sma_20":35542.5,"sma_60":33804.17,"sma_120":34207.08},{"date":"2026-01-26","open":36534,"high":36582,"low":35415,"close":35561,"volume":202976,"rsi_14":59.26,"sma_20":35642.5,"sma_60":33836.67,"sma_120":34224.17},{"date":"2026-01-27","open":35074,"high":35172,"low":34442,"close":34977,"volume":160697,"rsi_14":58.9,"sma_20":35717.5,"sma_60":33874.17,"sma_120":34240.0},{"date":"2026-01-28","open":35901,"high":35950,"low":35172,"close":35658,"volume":89274,"rsi_14":64.58,"sma_20":35837.5,"sma_60":33914.17,"sma_120":34269.58},{"date":"2026-01-29","open":35755,"high":35853,"low":34734,"close":35463,"volume":159107,"rsi_14":55.51,"sma_20":35935.0,"sma_60":33980.0,"sma_120":34310.83},{"date":"2026-01-30","open":35755,"high":35755,"low":34053,"close":34101,"volume":186998,"rsi_14":52.14,"sma_20":35977.5,"sma_60":34025.83,"sma_120":34334.58},{"date":"2026-02-02","open":33955,"high":34588,"low":33128,"close":33566,"volume":98361,"rsi_14":46.49,"sma_20":36030.0,"sma_60":34069.17,"sma_120":34349.17},{"date":"2026-02-03","open":34345,"high":34345,"low":33274,"close":34150,"volume":91372,"rsi_14":42.91,"sma_20":36107.5,"sma_60":34112.5,"sma_120":34365.83},{"date":"2026-02-04","open":34247,"high":34734,"low":33858,"close":34491,"volume":93434,"rsi_14":62.81,"sma_20":31577.5,"sma_60":33893.33,"sma_120":33486.25},{"date":"2026-02-05","open":34150,"high":34345,"low":33031,"close":33128,"volume":124015,"rsi_14":58.24,"sma_20":31685.0,"sma_60":33845.83,"sma_120":33523.75},{"date":"2026-02-06","open":32204,"high":32399,"low":31183,"close":32301,"volume":112496,"rsi_14":56.72,"sma_20":31720.0,"sma_60":33790.0,"sma_120":33555.42},{"date":"2026-02-09","open":32982,"high":33420,"low":32545,"close":33031,"volume":53080,"rsi_14":61.85,"sma_20":31832.5,"sma_60":33752.5,"sma_120":33585.0},{"date":"2026-02-10","open":33518,"high":34053,"low":33372,"close":33858,"volume":91020,"rsi_14":67.4,"sma_20":31922.5,"sma_60":33733.33,"sma_120":33628.33},{"date":"2026-02-11","open":34053,"high":34053,"low":33274,"close":34004,"volume":61483,"rsi_14":67.28,"sma_20":32067.5,"sma_60":33722.5,"sma_120":33650.0},{"date":"2026-02-12","open":34199,"high":34199,"low":33372,"close":33809,"volume":78356,"rsi_14":65.3,"sma_20":32187.5,"sma_60":33711.67,"sma_120":33682.08},{"date":"2026-02-13","open":33566,"high":34393,"low":33177,"close":34004,"volume":84230,"rsi_14":71.03,"sma_20":32340.0,"sma_60":33695.0,"sma_120":33704.17},{"date":"2026-02-19","open":34588,"high":34831,"low":34199,"close":34539,"volume":62569,"rsi_14":71.92,"sma_20":32545.0,"sma_60":33675.0,"sma_120":33734.58},{"date":"2026-02-20","open":35804,"high":35853,"low":34880,"close":35172,"volume":118110,"rsi_14":73.26,"sma_20":32815.0,"sma_60":33643.33,"sma_120":33770.0},{"date":"2026-02-23","open":36339,"high":36680,"low":35415,"close":35707,"volume":166997,"rsi_14":72.45,"sma_20":33147.5,"sma_60":33611.67,"sma_120":33810.0},{"date":"2026-02-24","open":35463,"high":35463,"low":34831,"close":35074,"volume":73830,"rsi_14":71.38,"sma_20":33437.5,"sma_60":33584.17,"sma_120":33853.33},{"date":"2026-02-25","open":35658,"high":36777,"low":35463,"close":35950,"volume":195500,"rsi_14":64.16,"sma_20":35385.0,"sma_60":35014.17,"sma_120":34572.08},{"date":"2026-02-26","open":36339,"high":36631,"low":35658,"close":36047,"volume":124733,"rsi_14":54.97,"sma_20":34122.5,"sma_60":33605.83,"sma_120":33950.42},{"date":"2026-02-27","open":35853,"high":36728,"low":35074,"close":36242,"volume":156421,"rsi_14":61.25,"sma_20":35475.0,"sma_60":35235.0,"sma_120":34622.08},{"date":"2026-03-03","open":35658,"high":36193,"low":34782,"close":34831,"volume":212384,"rsi_14":60.87,"sma_20":35432.5,"sma_60":35313.33,"sma_120":34610.42},{"date":"2026-03-04","open":33615,"high":33761,"low":29480,"close":30356,"volume":240722,"rsi_14":41.53,"sma_20":35170.0,"sma_60":35323.33,"sma_120":34567.92},{"date":"2026-03-05","open":31620,"high":32593,"low":31620,"close":32301,"volume":74236,"rsi_14":47.13,"sma_20":35077.5,"sma_60":35338.33,"sma_120":34542.92},{"date":"2026-03-06","open":31912,"high":32885,"low":31815,"close":32837,"volume":49990,"rsi_14":45.88,"sma_20":35040.0,"sma_60":35301.67,"sma_120":34516.67},{"date":"2026-03-09","open":31328,"high":31718,"low":30356,"close":31474,"volume":101545,"rsi_14":40.71,"sma_20":34902.5,"sma_60":35247.5,"sma_120":34481.67},{"date":"2026-03-10","open":32739,"high":32739,"low":31912,"close":32350,"volume":48463,"rsi_14":44.9,"sma_20":34792.5,"sma_60":35186.67,"sma_120":34457.08},{"date":"2026-03-11","open":32642,"high":33323,"low":32253,"close":32496,"volume":75270,"rsi_14":44.71,"sma_20":34760.0,"sma_60":35119.17,"sma_120":34435.83},{"date":"2026-03-12","open":32593,"high":33226,"low":31912,"close":32399,"volume":87188,"rsi_14":42.25,"sma_20":34765.0,"sma_60":35082.5,"sma_120":34416.67},{"date":"2026-03-13","open":31669,"high":32982,"low":31426,"close":32545,"volume":58888,"rsi_14":40.15,"sma_20":34740.0,"sma_60":35056.67,"sma_120":34400.42},{"date":"2026-03-16","open":32204,"high":32691,"low":31572,"close":31815,"volume":58378,"rsi_14":35.61,"sma_20":34635.0,"sma_60":33434.17,"sma_120":34008.75},{"date":"2026-03-17","open":32496,"high":32739,"low":32155,"close":32204,"volume":34537,"rsi_14":39.19,"sma_20":34542.5,"sma_60":33442.5,"sma_120":34001.67},{"date":"2026-03-18","open":32545,"high":32691,"low":32010,"close":32253,"volume":69739,"rsi_14":35.16,"sma_20":34462.5,"sma_60":33430.83,"sma_120":33997.92},{"date":"2026-03-19","open":32058,"high":32058,"low":31231,"close":31377,"volume":57959,"rsi_14":32.35,"sma_20":34327.5,"sma_60":33378.33,"sma_120":33970.83},{"date":"2026-03-20","open":31474,"high":32058,"low":31231,"close":31718,"volume":42716,"rsi_14":33.09,"sma_20":34182.5,"sma_60":33341.67,"sma_120":33949.58},{"date":"2026-03-23","open":31328,"high":31328,"low":30453,"close":30453,"volume":54616,"rsi_14":33.46,"sma_20":33940.0,"sma_60":33271.67,"sma_120":33921.67},{"date":"2026-03-24","open":31815,"high":34734,"low":31718,"close":32739,"volume":169775,"rsi_14":60.79,"sma_20":33787.5,"sma_60":33243.33,"sma_120":33922.5},{"date":"2026-03-25","open":33566,"high":34053,"low":32739,"close":33809,"volume":105586,"rsi_14":57.42,"sma_20":33722.5,"sma_60":33230.83,"sma_120":33937.08},{"date":"2026-03-26","open":33809,"high":33809,"low":32837,"close":33518,"volume":51960,"rsi_14":53.43,"sma_20":33597.5,"sma_60":33242.5,"sma_120":33933.33},{"date":"2026-03-27","open":32739,"high":33128,"low":31815,"close":32885,"volume":48236,"rsi_14":57.67,"sma_20":33435.0,"sma_60":33240.83,"sma_120":33929.17},{"date":"2026-03-30","open":32491,"high":32836,"low":31950,"close":32491,"volume":26927,"rsi_14":48.66,"sma_20":33222.5,"sma_60":33221.67,"sma_120":33916.67},{"date":"2026-03-31","open":32245,"high":32491,"low":31162,"close":31507,"volume":45582,"rsi_14":43.14,"sma_20":33032.5,"sma_60":33194.17,"sma_120":33902.08},{"date":"2026-04-01","open":32103,"high":32934,"low":31517,"close":32836,"volume":32568,"rsi_14":51.28,"sma_20":33152.5,"sma_60":33177.5,"sma_120":33894.58},{"date":"2026-04-02","open":33574,"high":33919,"low":32196,"close":32393,"volume":56120,"rsi_14":47.76,"sma_20":33137.5,"sma_60":33164.17,"sma_120":33885.0},{"date":"2026-04-03","open":33550,"high":34000,"low":33000,"close":33450,"volume":45350,"rsi_14":53.11,"sma_20":33122.5,"sma_60":33150.83,"sma_120":33887.92},{"date":"2026-04-06","open":32590,"high":32984,"low":32245,"close":32885,"volume":48702,"rsi_14":51.28,"sma_20":33175.0,"sma_60":33165.83,"sma_120":33903.75},{"date":"2026-04-07","open":33033,"high":33033,"low":32344,"close":32639,"volume":27833,"rsi_14":50.0,"sma_20":33170.0,"sma_60":33180.0,"sma_120":33911.67},{"date":"2026-04-08","open":33230,"high":33919,"low":33181,"close":33771,"volume":42253,"rsi_14":58.44,"sma_20":33215.0,"sma_60":33220.0,"sma_120":33924.58},{"date":"2026-04-09","open":33673,"high":34264,"low":33377,"close":33427,"volume":31718,"rsi_14":55.56,"sma_20":33247.5,"sma_60":33244.17,"sma_120":33931.67},{"date":"2026-04-10","open":33771,"high":34165,"low":33525,"close":33968,"volume":41882,"rsi_14":64.04,"sma_20":33300.0,"sma_60":33290.83,"sma_120":33947.08},{"date":"2026-04-13","open":33181,"high":33821,"low":32885,"close":33624,"volume":45869,"rsi_14":52.66,"sma_20":33372.5,"sma_60":33310.0,"sma_120":33959.17},{"date":"2026-04-14","open":34067,"high":34411,"low":33771,"close":34017,"volume":35136,"rsi_14":48.85,"sma_20":33445.0,"sma_60":33351.67,"sma_120":33975.0},{"date":"2026-04-15","open":34214,"high":34559,"low":33279,"close":33427,"volume":76075,"rsi_14":47.22,"sma_20":33485.0,"sma_60":33378.33,"sma_120":33977.92},{"date":"2026-04-16","open":33870,"high":33919,"low":33131,"close":33328,"volume":103323,"rsi_14":50.3,"sma_20":33565.0,"sma_60":33410.83,"sma_120":33984.17},{"date":"2026-04-17","open":33427,"high":33525,"low":33181,"close":33476,"volume":31554,"rsi_14":56.41,"sma_20":33635.0,"sma_60":33454.17,"sma_120":33985.83},{"date":"2026-04-20","open":33525,"high":33525,"low":32934,"close":32984,"volume":60109,"rsi_14":60.27,"sma_20":33745.0,"sma_60":33500.0,"sma_120":33987.08},{"date":"2026-04-21","open":33377,"high":34559,"low":33279,"close":34313,"volume":98184,"rsi_14":58.87,"sma_20":33805.0,"sma_60":33580.0,"sma_120":33997.08},{"date":"2026-04-22","open":34067,"high":34411,"low":33525,"close":34313,"volume":63422,"rsi_14":65.35,"sma_20":33810.0,"sma_60":33656.67,"sma_120":34016.67},{"date":"2026-04-23","open":35051,"high":35839,"low":34362,"close":34953,"volume":120340,"rsi_14":65.89,"sma_20":33862.5,"sma_60":33737.5,"sma_120":34034.58},{"date":"2026-04-24","open":35248,"high":35494,"low":34264,"close":35002,"volume":86845,"rsi_14":66.67,"sma_20":33950.0,"sma_60":33835.83,"sma_120":34047.92},{"date":"2026-04-27","open":35396,"high":36036,"low":35150,"close":35593,"volume":85011,"rsi_14":72.06,"sma_20":34107.5,"sma_60":33941.67,"sma_120":34070.0},{"date":"2026-04-28","open":36184,"high":36282,"low":35051,"close":35740,"volume":96555,"rsi_14":67.24,"sma_20":34322.5,"sma_60":34050.0,"sma_120":34090.0},{"date":"2026-04-29","open":35937,"high":37070,"low":35396,"close":36676,"volume":103219,"rsi_14":75.78,"sma_20":34505.0,"sma_60":34158.33,"sma_120":34117.92},{"date":"2026-04-30","open":36725,"high":36725,"low":34460,"close":34460,"volume":118835,"rsi_14":53.06,"sma_20":34752.5,"sma_60":33738.33,"sma_120":33852.92},{"date":"2026-05-04","open":34953,"high":35100,"low":33821,"close":33968,"volume":109705,"rsi_14":52.12,"sma_20":34662.5,"sma_60":34275.0,"sma_120":34060.83},{"date":"2026-05-06","open":35002,"high":35002,"low":33476,"close":33574,"volume":82061,"rsi_14":47.27,"sma_20":34697.5,"sma_60":34258.33,"sma_120":34040.42},{"date":"2026-05-07","open":33968,"high":33968,"low":32885,"close":32885,"volume":75834,"rsi_14":46.71,"sma_20":34710.0,"sma_60":34224.17,"sma_120":34017.08},{"date":"2026-05-08","open":33328,"high":34657,"low":33033,"close":33624,"volume":127810,"rsi_14":51.67,"sma_20":34702.5,"sma_60":34225.83,"sma_120":34002.08},{"date":"2026-05-11","open":33771,"high":34264,"low":32590,"close":32688,"volume":104539,"rsi_14":45.92,"sma_20":34665.0,"sma_60":34225.83,"sma_120":33982.08},{"date":"2026-05-12","open":33328,"high":33427,"low":31654,"close":32196,"volume":124632,"rsi_14":45.92,"sma_20":34575.0,"sma_60":34205.0,"sma_120":33959.58},{"date":"2026-05-13","open":32294,"high":33181,"low":31851,"close":32639,"volume":54274,"rsi_14":40.45,"sma_20":34525.0,"sma_60":34177.5,"sma_120":33936.25},{"date":"2026-05-14","open":33033,"high":33131,"low":31605,"close":32344,"volume":127891,"rsi_14":39.13,"sma_20":34440.0,"sma_60":34142.5,"sma_120":33904.17},{"date":"2026-05-15","open":32639,"high":33771,"low":31999,"close":32639,"volume":223503,"rsi_14":36.72,"sma_20":34400.0,"sma_60":34115.83,"sma_120":33863.33},{"date":"2026-05-18","open":32491,"high":32491,"low":31113,"close":31310,"volume":101117,"rsi_14":31.53,"sma_20":34297.5,"sma_60":34063.33,"sma_120":33806.67},{"date":"2026-05-19","open":31261,"high":31310,"low":29931,"close":29981,"volume":111567,"rsi_14":23.85,"sma_20":34120.0,"sma_60":33979.17,"sma_120":33746.25},{"date":"2026-05-20","open":29784,"high":30424,"low":29095,"close":29291,"volume":73126,"rsi_14":21.4,"sma_20":33932.5,"sma_60":33872.5,"sma_120":33680.83},{"date":"2026-05-21","open":30030,"high":32885,"low":29833,"close":32590,"volume":188831,"rsi_14":35.02,"sma_20":33845.0,"sma_60":33812.5,"sma_120":33664.17},{"date":"2026-05-22","open":32393,"high":33131,"low":31753,"close":32885,"volume":112938,"rsi_14":43.28,"sma_20":33772.5,"sma_60":33768.33,"sma_120":33644.58},{"date":"2026-05-26","open":32885,"high":33131,"low":31901,"close":31950,"volume":76439,"rsi_14":41.7,"sma_20":33620.0,"sma_60":33693.33,"sma_120":33617.5},{"date":"2026-05-27","open":32097,"high":32196,"low":30670,"close":31261,"volume":110635,"rsi_14":40.71,"sma_20":33430.0,"sma_60":33605.0,"sma_120":33587.08},{"date":"2026-05-28","open":31261,"high":31458,"low":29095,"close":30325,"volume":111519,"rsi_14":39.92,"sma_20":33162.5,"sma_60":33497.5,"sma_120":33558.33},{"date":"2026-05-29","open":30621,"high":30621,"low":29390,"close":29439,"volume":83767,"rsi_14":33.72,"sma_20":32842.5,"sma_60":33399.17,"sma_120":33528.33},{"date":"2026-06-01","open":29242,"high":30030,"low":29045,"close":29045,"volume":76324,"rsi_14":35.2,"sma_20":32455.0,"sma_60":33370.83,"sma_120":33490.0},{"date":"2026-06-02","open":28848,"high":29144,"low":27913,"close":28848,"volume":74306,"rsi_14":36.07,"sma_20":32170.0,"sma_60":33305.83,"sma_120":33447.92},{"date":"2026-06-04","open":28799,"high":28799,"low":28110,"close":28307,"volume":57187,"rsi_14":32.11,"sma_20":31882.5,"sma_60":33222.5,"sma_120":33395.42},{"date":"2026-06-05","open":28356,"high":28455,"low":27371,"close":28208,"volume":74033,"rsi_14":32.64,"sma_20":31610.0,"sma_60":33160.83,"sma_120":33342.5},{"date":"2026-06-08","open":26781,"high":27470,"low":26239,"close":26535,"volume":108995,"rsi_14":27.04,"sma_20":31287.5,"sma_60":33055.83,"sma_120":33285.42},{"date":"2026-06-09","open":26781,"high":28307,"low":26781,"close":27667,"volume":56184,"rsi_14":36.09,"sma_20":30985.0,"sma_60":32967.5,"sma_120":33244.17},{"date":"2026-06-10","open":27125,"high":28258,"low":26830,"close":27371,"volume":57860,"rsi_14":39.18,"sma_20":30715.0,"sma_60":32875.83,"sma_120":33204.17},{"date":"2026-06-11","open":27273,"high":29538,"low":26879,"close":28455,"volume":142777,"rsi_14":46.64,"sma_20":30525.0,"sma_60":32800.0,"sma_120":33162.92},{"date":"2026-06-12","open":29439,"high":30374,"low":29045,"close":29439,"volume":85769,"rsi_14":34.47,"sma_20":30362.5,"sma_60":32753.33,"sma_120":33117.08},{"date":"2026-06-15","open":30867,"high":31458,"low":30276,"close":30621,"volume":68515,"rsi_14":39.73,"sma_20":30275.0,"sma_60":32720.0,"sma_120":33086.25},{"date":"2026-06-16","open":31211,"high":31359,"low":30030,"close":30227,"volume":56095,"rsi_14":41.78,"sma_20":30152.5,"sma_60":32679.17,"sma_120":33046.25},{"date":"2026-06-17","open":30374,"high":31310,"low":30079,"close":30374,"volume":30903,"rsi_14":65.71,"sma_20":29770.0,"sma_60":32383.33,"sma_120":32830.83},{"date":"2026-06-18","open":30621,"high":30621,"low":29341,"close":29390,"volume":39898,"rsi_14":45.32,"sma_20":30075.0,"sma_60":32610.0,"sma_120":32961.67},{"date":"2026-06-19","open":29587,"high":29931,"low":27716,"close":28356,"volume":73134,"rsi_14":44.66,"sma_20":30027.5,"sma_60":32568.33,"sma_120":32920.42},{"date":"2026-06-22","open":27667,"high":28356,"low":27273,"close":27716,"volume":53995,"rsi_14":43.6,"sma_20":29780.0,"sma_60":32476.67,"sma_120":32872.5},{"date":"2026-06-23","open":27864,"high":27962,"low":26042,"close":26042,"volume":67433,"rsi_14":38.17,"sma_20":29432.5,"sma_60":32338.33,"sma_120":32808.33},{"date":"2026-06-24","open":25895,"high":26584,"low":25796,"close":26436,"volume":71172,"rsi_14":42.02,"sma_20":29152.5,"sma_60":32211.67,"sma_120":32751.67},{"date":"2026-06-25","open":26436,"high":27076,"low":26288,"close":26732,"volume":75106,"rsi_14":43.8,"sma_20":28922.5,"sma_60":32100.83,"sma_120":32689.58},{"date":"2026-06-26","open":26387,"high":26387,"low":24812,"close":25550,"volume":72615,"rsi_14":45.69,"sma_20":28680.0,"sma_60":31983.33,"sma_120":32625.0},{"date":"2026-06-29","open":25550,"high":27000,"low":25250,"close":26850,"volume":40310,"rsi_14":44.49,"sma_20":28527.5,"sma_60":31897.5,"sma_120":32563.33},{"date":"2026-06-30","open":26900,"high":26900,"low":25850,"close":25900,"volume":49029,"rsi_14":42.08,"sma_20":28347.5,"sma_60":31769.17,"sma_120":32508.33},{"date":"2026-07-01","open":26100,"high":27050,"low":26100,"close":26950,"volume":47052,"rsi_14":41.84,"sma_20":28230.0,"sma_60":31670.0,"sma_120":32463.75},{"date":"2026-07-02","open":26500,"high":27050,"low":26100,"close":26250,"volume":46606,"rsi_14":34.33,"sma_20":28105.0,"sma_60":31550.0,"sma_120":32416.67},{"date":"2026-07-03","open":26700,"high":26750,"low":25650,"close":26500,"volume":43906,"rsi_14":28.5,"sma_20":27997.5,"sma_60":31435.0,"sma_120":32366.67},{"date":"2026-07-06","open":26550,"high":27400,"low":26400,"close":27050,"volume":65678,"rsi_14":33.18,"sma_20":28002.5,"sma_60":31333.33,"sma_120":32327.92},{"date":"2026-07-07","open":26350,"high":27000,"low":25600,"close":26200,"volume":61349,"rsi_14":29.87,"sma_20":27907.5,"sma_60":31198.33,"sma_120":32271.25},{"date":"2026-07-08","open":25950,"high":27300,"low":25950,"close":26150,"volume":56733,"rsi_14":32.55,"sma_20":27825.0,"sma_60":31068.33,"sma_120":32222.08},{"date":"2026-07-09","open":26100,"high":26950,"low":25050,"close":25300,"volume":61675,"rsi_14":33.17,"sma_20":27645.0,"sma_60":30915.0,"sma_120":32163.33},{"date":"2026-07-10","open":25350,"high":27000,"low":25350,"close":26400,"volume":64480,"rsi_14":41.94,"sma_20":27470.0,"sma_60":30785.83,"sma_120":32117.5},{"date":"2026-07-13","open":26650,"high":27100,"low":25900,"close":26100,"volume":56809,"rsi_14":48.15,"sma_20":27220.0,"sma_60":30645.0,"sma_120":32073.33},{"date":"2026-07-14","open":25700,"high":26300,"low":25400,"close":25900,"volume":57616,"rsi_14":44.86,"sma_20":26980.0,"sma_60":30510.83,"sma_120":32032.92},{"date":"2026-07-15","open":26300,"high":26550,"low":25900,"close":26400,"volume":52304,"rsi_14":46.03,"sma_20":26757.5,"sma_60":30386.67,"sma_120":32002.5},{"date":"2026-07-16","open":26200,"high":26400,"low":25400,"close":25750,"volume":105378,"rsi_14":48.88,"sma_20":26552.5,"sma_60":30249.17,"sma_120":31965.0},{"date":"2026-07-20","open":25350,"high":25700,"low":24750,"close":24800,"volume":47061,"rsi_14":38.55,"sma_20":26352.5,"sma_60":30104.17,"sma_120":31916.25},{"date":"2026-07-21","open":24700,"high":25600,"low":24550,"close":25450,"volume":47019,"rsi_14":47.4,"sma_20":26217.5,"sma_60":29947.5,"sma_120":31881.25},{"date":"2026-07-22","open":25950,"high":26850,"low":25550,"close":25800,"volume":46299,"rsi_14":42.77,"sma_20":26185.0,"sma_60":29796.67,"sma_120":31847.92},{"date":"2026-07-23","open":26050,"high":27400,"low":25900,"close":27300,"volume":56613,"rsi_14":56.0,"sma_20":26207.5,"sma_60":29660.0,"sma_120":31827.08},{"date":"2026-07-24","open":26850,"high":27200,"low":26350,"close":26350,"volume":64319,"rsi_14":49.21,"sma_20":26167.5,"sma_60":29506.67,"sma_120":31790.42},{"date":"2026-07-27","open":27050,"high":27550,"low":26600,"close":27000,"volume":78034,"rsi_14":49.74,"sma_20":26220.0,"sma_60":29354.17,"sma_120":31762.92},{"date":"2026-07-28","open":26700,"high":27050,"low":25350,"close":25500,"volume":85349,"rsi_14":46.57,"sma_20":26152.5,"sma_60":29174.17,"sma_120":31716.25},{"date":"2026-07-29","open":25550,"high":26100,"low":24150,"close":24650,"volume":144410,"rsi_14":43.18,"sma_20":26090.0,"sma_60":28964.17,"sma_120":31620.0},{"date":"2026-07-30","open":24100,"high":25950,"low":24100,"close":25350,"volume":100277,"rsi_14":50.23,"sma_20":26010.0,"sma_60":28803.33,"sma_120":31539.17},{"date":"2026-07-31","open":25850,"high":26750,"low":25300,"close":26500,"volume":81536,"rsi_14":50.46,"sma_20":26022.5,"sma_60":28670.0,"sma_120":31472.5},{"date":"2026-08-03","open":26650,"high":27300,"low":26300,"close":26650,"volume":54206,"rsi_14":52.56,"sma_20":26030.0,"sma_60":28545.83,"sma_120":31402.08},{"date":"2026-08-04","open":26500,"high":27500,"low":26450,"close":27300,"volume":41470,"rsi_14":56.25,"sma_20":26042.5,"sma_60":28444.17,"sma_120":31334.17},{"date":"2026-08-05","open":27450,"high":27850,"low":27050,"close":27200,"volume":71815,"rsi_14":53.7,"sma_20":26092.5,"sma_60":28328.33,"sma_120":31277.08},{"date":"2026-08-06","open":27300,"high":27750,"low":26900,"close":27250,"volume":40987,"rsi_14":57.35,"sma_20":26147.5,"sma_60":28229.17,"sma_120":31227.5},{"date":"2026-08-07","open":27300,"high":27750,"low":26750,"close":27350,"volume":53438,"rsi_14":63.64,"sma_20":26250.0,"sma_60":28140.0,"sma_120":31172.5},{"date":"2026-08-10","open":27350,"high":28000,"low":26850,"close":27900,"volume":47058,"rsi_14":63.24,"sma_20":26325.0,"sma_60":28052.5,"sma_120":31115.0},{"date":"2026-08-11","open":27600,"high":28450,"low":27600,"close":27900,"volume":43288,"rsi_14":61.8,"sma_20":26415.0,"sma_60":27970.0,"sma_120":31056.25},{"date":"2026-08-12","open":27950,"high":28200,"low":27550,"close":27750,"volume":64081,"rsi_14":52.98,"sma_20":26507.5,"sma_60":27880.0,"sma_120":30997.92},{"date":"2026-08-13","open":28050,"high":28200,"low":27300,"close":27600,"volume":66188,"rsi_14":59.26,"sma_20":26567.5,"sma_60":27810.0,"sma_120":30936.67},{"date":"2026-08-14","open":27550,"high":29000,"low":27550,"close":28450,"volume":86186,"rsi_14":60.43,"sma_20":26702.5,"sma_60":27776.67,"sma_120":30877.92},{"date":"2026-08-18","open":28550,"high":28650,"low":27750,"close":28050,"volume":129548,"rsi_14":71.79,"sma_20":26865.0,"sma_60":27748.33,"sma_120":30810.42},{"date":"2026-08-19","open":27700,"high":27800,"low":26950,"close":27000,"volume":69686,"rsi_14":69.42,"sma_20":26942.5,"sma_60":27646.67,"sma_120":30729.58},{"date":"2026-08-20","open":27100,"high":27400,"low":26750,"close":27000,"volume":75882,"rsi_14":65.42,"sma_20":27002.5,"sma_60":27540.0,"sma_120":30654.17},{"date":"2026-08-21","open":26750,"high":26750,"low":26100,"close":26100,"volume":48636,"rsi_14":46.08,"sma_20":26942.5,"sma_60":27434.17,"sma_120":30563.75},{"date":"2026-08-24","open":26450,"high":26700,"low":26000,"close":26450,"volume":57385,"rsi_14":48.11,"sma_20":26947.5,"sma_60":27345.83,"sma_120":30475.42},{"date":"2026-08-25","open":26450,"high":26850,"low":25950,"close":26500,"volume":67201,"rsi_14":41.49,"sma_20":26922.5,"sma_60":27274.17,"sma_120":30385.83},{"date":"2026-08-26","open":26450,"high":26950,"low":26100,"close":26300,"volume":41652,"rsi_14":40.62,"sma_20":26962.5,"sma_60":27214.17,"sma_120":30306.67},{"date":"2026-08-27","open":26600,"high":26600,"low":25550,"close":25700,"volume":68965,"rsi_14":35.51,"sma_20":27015.0,"sma_60":27150.83,"sma_120":30260.83},{"date":"2026-08-28","open":25700,"high":25950,"low":25150,"close":25850,"volume":68370,"rsi_14":36.11,"sma_20":27040.0,"sma_60":27093.33,"sma_120":30199.58},{"date":"2026-08-31","open":25800,"high":26350,"low":25400,"close":26050,"volume":402148,"rsi_14":31.68,"sma_20":27017.5,"sma_60":27048.33,"sma_120":30135.42},{"date":"2026-09-01","open":26550,"high":28650,"low":26300,"close":26600,"volume":67054,"rsi_14":38.39,"sma_20":27015.0,"sma_60":27014.17,"sma_120":30087.5},{"date":"2026-09-02","open":26350,"high":26350,"low":25650,"close":25700,"volume":60572,"rsi_14":33.86,"sma_20":26935.0,"sma_60":26993.33,"sma_120":30024.58},{"date":"2026-09-03","open":25900,"high":27200,"low":25900,"close":26800,"volume":93500,"rsi_14":44.52,"sma_20":26915.0,"sma_60":26971.67,"sma_120":29969.58},{"date":"2026-09-04","open":27100,"high":27100,"low":26250,"close":26250,"volume":41973,"rsi_14":34.29,"sma_20":26865.0,"sma_60":26945.83,"sma_120":29910.83},{"date":"2026-09-07","open":26450,"high":27100,"low":26200,"close":26800,"volume":35639,"rsi_14":41.26,"sma_20":26837.5,"sma_60":26910.83,"sma_120":29855.42},{"date":"2026-09-08","open":26900,"high":26950,"low":26050,"close":26050,"volume":41498,"rsi_14":43.07,"sma_20":26745.0,"sma_60":26846.67,"sma_120":29800.0},{"date":"2026-09-09","open":26150,"high":26350,"low":25900,"close":26150,"volume":62051,"rsi_14":43.88,"sma_20":26657.5,"sma_60":26764.17,"sma_120":29742.08},{"date":"2026-09-10","open":26100,"high":26850,"low":25850,"close":26850,"volume":76645,"rsi_14":55.56,"sma_20":26612.5,"sma_60":26700.0,"sma_120":29689.58},{"date":"2026-09-11","open":26200,"high":27050,"low":26200,"close":26850,"volume":36407,"rsi_14":53.12,"sma_20":26575.0,"sma_60":26633.33,"sma_120":29644.58},{"date":"2026-09-14","open":26450,"high":26700,"low":26350,"close":26450,"volume":25736,"rsi_14":49.63,"sma_20":26475.0,"sma_60":26576.67,"sma_120":29593.33},{"date":"2026-09-15","open":26600,"high":26750,"low":26050,"close":26350,"volume":29495,"rsi_14":50.38,"sma_20":26390.0,"sma_60":26535.83,"sma_120":29552.08},{"date":"2026-09-16","open":26350,"high":26350,"low":25800,"close":26000,"volume":35747,"rsi_14":52.34,"sma_20":26340.0,"sma_60":26500.0,"sma_120":29488.33},{"date":"2026-09-17","open":26150,"high":26450,"low":25850,"close":26300,"volume":27015,"rsi_14":53.44,"sma_20":26305.0,"sma_60":26497.5,"sma_120":29417.92},{"date":"2026-09-18","open":26400,"high":26500,"low":25800,"close":26100,"volume":36853,"rsi_14":50.38,"sma_20":26305.0,"sma_60":26485.0,"sma_120":29348.33},{"date":"2026-09-21","open":26000,"high":26000,"low":25500,"close":25700,"volume":46501,"rsi_14":42.97,"sma_20":26267.5,"sma_60":26460.83,"sma_120":29280.83},{"date":"2026-09-22","open":25700,"high":25850,"low":25150,"close":25500,"volume":72732,"rsi_14":48.25,"sma_20":26217.5,"sma_60":26453.33,"sma_120":29218.33},{"date":"2026-09-23","open":25550,"high":25700,"low":25350,"close":25700,"volume":23249,"rsi_14":38.54,"sma_20":26187.5,"sma_60":26434.17,"sma_120":29165.83},{"date":"2026-09-28","open":25650,"high":28450,"low":25600,"close":27250,"volume":264435,"rsi_14":58.62,"sma_20":26265.0,"sma_60":26456.67,"sma_120":29112.92},{"date":"2026-09-29","open":26950,"high":27050,"low":26150,"close":27000,"volume":81783,"rsi_14":51.82,"sma_20":26322.5,"sma_60":26457.5,"sma_120":29063.75},{"date":"2026-09-30","open":27000,"high":27050,"low":26200,"close":26450,"volume":57646,"rsi_14":53.77,"sma_20":26342.5,"sma_60":26460.83,"sma_120":29005.42},{"date":"2026-10-01","open":26450,"high":26850,"low":26350,"close":26700,"volume":46966,"rsi_14":55.05,"sma_20":26347.5,"sma_60":26464.17,"sma_120":28949.58},{"date":"2026-10-02","open":26900,"high":28300,"low":26650,"close":26950,"volume":38569,"rsi_14":51.0,"sma_20":26410.0,"sma_60":26462.5,"sma_120":28897.92},{"date":"2026-10-06","open":27200,"high":27400,"low":26550,"close":26900,"volume":61865,"rsi_14":50.5,"sma_20":26415.0,"sma_60":26474.17,"sma_120":28836.25},{"date":"2026-10-07","open":26800,"high":26850,"low":26550,"close":26550,"volume":30945,"rsi_14":51.0,"sma_20":26430.0,"sma_60":26480.83,"sma_120":28774.58},{"date":"2026-10-08","open":26700,"high":26700,"low":26100,"close":26250,"volume":43229,"rsi_14":49.04,"sma_20":26402.5,"sma_60":26496.67,"sma_120":28705.83},{"date":"2026-10-12","open":26100,"high":26500,"low":25300,"close":25450,"volume":63846,"rsi_14":45.13,"sma_20":26372.5,"sma_60":26480.83,"sma_120":28633.33},{"date":"2026-10-13","open":25250,"high":25300,"low":24450,"close":25200,"volume":45947,"rsi_14":40.18,"sma_20":26325.0,"sma_60":26465.83,"sma_120":28555.42},{"date":"2026-10-14","open":25100,"high":26150,"low":25100,"close":25600,"volume":24995,"rsi_14":45.69,"sma_20":26262.5,"sma_60":26460.83,"sma_120":28485.83},{"date":"2026-10-15","open":24800,"high":25500,"low":24050,"close":24350,"volume":107663,"rsi_14":39.85,"sma_20":26137.5,"sma_60":26426.67,"sma_120":28406.67},{"date":"2026-10-16","open":24400,"high":25300,"low":24400,"close":25100,"volume":35564,"rsi_14":47.22,"sma_20":26070.0,"sma_60":26415.83,"sma_120":28332.5},{"date":"2026-10-19","open":24400,"high":25750,"low":24350,"close":25700,"volume":28700,"rsi_14":50.0,"sma_20":26037.5,"sma_60":26430.83,"sma_120":28267.5},{"date":"2026-10-20","open":25600,"high":25900,"low":24850,"close":25250,"volume":38820,"rsi_14":34.62,"sma_20":26000.0,"sma_60":26427.5,"sma_120":28187.5},{"date":"2026-10-21","open":25400,"high":25500,"low":24600,"close":25100,"volume":59077,"rsi_14":35.16,"sma_20":25940.0,"sma_60":26415.83,"sma_120":28106.25},{"date":"2026-10-22","open":24700,"high":25100,"low":24550,"close":24650,"volume":37894,"rsi_14":35.71,"sma_20":25867.5,"sma_60":26371.67,"sma_120":28015.83},{"date":"2026-10-23","open":23950,"high":24200,"low":23653,"close":24200,"volume":53206}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3117.23,"pbr":0.62,"per":7.76,"roa":1.81,"roe":2.29,"grade":"C","comment":"PER 7.76배, ROE 2.29%","revenue":996271080963.0,"analysis":"PER 7.8배입니다. ROE 2.3%입니다. 시가총액 6422.91억. 매출 9962.71억, 영업이익 1002.73억.","eps_basis":"TTM","debt_ratio":0.26890296363460525,"market_cap":642291038400,"net_income":82732100120.0,"total_debt":279104003906.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.45,"total_assets":1317039771268.0,"total_equity":1037935767362.0,"profit_margin":8.3,"revenue_basis":"TTM","dividend_yield":4.88,"net_income_basis":"TTM","operating_income":100273150101.0,"operating_margin":10.06,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":24200.0,"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":22369.0},{"date":"2016-10-25","close":23251.0},{"date":"2016-10-26","close":22893.0},{"date":"2016-10-27","close":23251.0},{"date":"2016-10-28","close":23554.0},{"date":"2016-10-31","close":22535.0},{"date":"2016-11-01","close":22066.0},{"date":"2016-11-02","close":22149.0},{"date":"2016-11-03","close":22232.0},{"date":"2016-11-04","close":23334.0},{"date":"2016-11-07","close":23058.0},{"date":"2016-11-08","close":23581.0},{"date":"2016-11-09","close":23141.0},{"date":"2016-11-10","close":22480.0},{"date":"2016-11-11","close":21763.0},{"date":"2016-11-14","close":21929.0},{"date":"2016-11-15","close":21405.0},{"date":"2016-11-16","close":22590.0},{"date":"2016-11-17","close":22700.0},{"date":"2016-11-18","close":22727.0},{"date":"2016-11-21","close":23141.0},{"date":"2016-11-22","close":23086.0},{"date":"2016-11-23","close":22783.0},{"date":"2016-11-24","close":22507.0},{"date":"2016-11-25","close":22893.0},{"date":"2016-11-28","close":22369.0},{"date":"2016-11-29","close":22645.0},{"date":"2016-11-30","close":23113.0},{"date":"2016-12-01","close":22920.0},{"date":"2016-12-02","close":23774.0},{"date":"2016-12-05","close":23444.0},{"date":"2016-12-06","close":23389.0},{"date":"2016-12-07","close":24215.0},{"date":"2016-12-08","close":26171.0},{"date":"2016-12-09","close":25620.0},{"date":"2016-12-12","close":26391.0},{"date":"2016-12-13","close":27824.0},{"date":"2016-12-14","close":26777.0},{"date":"2016-12-15","close":26750.0},{"date":"2016-12-16","close":27273.0},{"date":"2016-12-19","close":27163.0},{"date":"2016-12-20","close":26722.0},{"date":"2016-12-21","close":27108.0},{"date":"2016-12-22","close":26502.0},{"date":"2016-12-23","close":26639.0},{"date":"2016-12-26","close":27411.0},{"date":"2016-12-27","close":27521.0},{"date":"2016-12-28","close":26998.0},{"date":"2016-12-29","close":26915.0},{"date":"2017-01-02","close":26639.0},{"date":"2017-01-03","close":28375.0},{"date":"2017-01-04","close":28320.0},{"date":"2017-01-05","close":28320.0},{"date":"2017-01-06","close":28540.0},{"date":"2017-01-09","close":28155.0},{"date":"2017-01-10","close":27879.0},{"date":"2017-01-11","close":27301.0},{"date":"2017-01-12","close":25730.0},{"date":"2017-01-13","close":26970.0},{"date":"2017-01-16","close":26998.0},{"date":"2017-01-17","close":26336.0},{"date":"2017-01-18","close":27245.0},{"date":"2017-01-19","close":26144.0},{"date":"2017-01-20","close":26061.0},{"date":"2017-01-23","close":26061.0},{"date":"2017-01-24","close":26061.0},{"date":"2017-01-25","close":25372.0},{"date":"2017-01-26","close":25042.0},{"date":"2017-01-31","close":25097.0},{"date":"2017-02-01","close":25124.0},{"date":"2017-02-02","close":24518.0},{"date":"2017-02-03","close":24243.0},{"date":"2017-02-06","close":24243.0},{"date":"2017-02-07","close":24463.0},{"date":"2017-02-08","close":24463.0},{"date":"2017-02-09","close":24325.0},{"date":"2017-02-10","close":24628.0},{"date":"2017-02-13","close":25069.0},{"date":"2017-02-14","close":25648.0},{"date":"2017-02-15","close":25785.0},{"date":"2017-02-16","close":25896.0},{"date":"2017-02-17","close":25896.0},{"date":"2017-02-20","close":26254.0},{"date":"2017-02-21","close":26281.0},{"date":"2017-02-22","close":26171.0},{"date":"2017-02-23","close":26281.0},{"date":"2017-02-24","close":26336.0},{"date":"2017-02-27","close":26887.0},{"date":"2017-02-28","close":26447.0},{"date":"2017-03-02","close":26144.0},{"date":"2017-03-03","close":25482.0},{"date":"2017-03-06","close":25840.0},{"date":"2017-03-07","close":25785.0},{"date":"2017-03-08","close":25703.0},{"date":"2017-03-09","close":25565.0},{"date":"2017-03-10","close":25234.0},{"date":"2017-03-13","close":25593.0},{"date":"2017-03-14","close":26281.0},{"date":"2017-03-15","close":26171.0},{"date":"2017-03-16","close":26226.0},{"date":"2017-03-17","close":26584.0},{"date":"2017-03-20","close":27466.0},{"date":"2017-03-21","close":27466.0},{"date":"2017-03-22","close":27714.0},{"date":"2017-03-23","close":27521.0},{"date":"2017-03-24","close":27466.0},{"date":"2017-03-27","close":27053.0},{"date":"2017-03-28","close":27080.0},{"date":"2017-03-29","close":27411.0},{"date":"2017-03-30","close":27301.0},{"date":"2017-03-31","close":27301.0},{"date":"2017-04-03","close":27411.0},{"date":"2017-04-04","close":27245.0},{"date":"2017-04-05","close":26722.0},{"date":"2017-04-06","close":26805.0},{"date":"2017-04-07","close":26942.0},{"date":"2017-04-10","close":26750.0},{"date":"2017-04-11","close":26364.0},{"date":"2017-04-12","close":26419.0},{"date":"2017-04-13","close":26419.0},{"date":"2017-04-14","close":26391.0},{"date":"2017-04-17","close":26391.0},{"date":"2017-04-18","close":25896.0},{"date":"2017-04-19","close":25372.0},{"date":"2017-04-20","close":25290.0},{"date":"2017-04-21","close":25234.0},{"date":"2017-04-24","close":25207.0},{"date":"2017-04-25","close":25234.0},{"date":"2017-04-26","close":25455.0},{"date":"2017-04-27","close":25400.0},{"date":"2017-04-28","close":24794.0},{"date":"2017-05-02","close":24821.0},{"date":"2017-05-04","close":24794.0},{"date":"2017-05-08","close":25290.0},{"date":"2017-05-10","close":25510.0},{"date":"2017-05-11","close":25813.0},{"date":"2017-05-12","close":25510.0},{"date":"2017-05-15","close":25482.0},{"date":"2017-05-16","close":25565.0},{"date":"2017-05-17","close":24849.0},{"date":"2017-05-18","close":24353.0},{"date":"2017-05-19","close":24270.0},{"date":"2017-05-22","close":24022.0},{"date":"2017-05-23","close":24683.0},{"date":"2017-05-24","close":24628.0},{"date":"2017-05-25","close":24656.0},{"date":"2017-05-26","close":25207.0},{"date":"2017-05-29","close":25482.0},{"date":"2017-05-30","close":25537.0},{"date":"2017-05-31","close":25565.0},{"date":"2017-06-01","close":25868.0},{"date":"2017-06-02","close":26254.0},{"date":"2017-06-05","close":25730.0},{"date":"2017-06-07","close":25730.0},{"date":"2017-06-08","close":25840.0},{"date":"2017-06-09","close":26088.0},{"date":"2017-06-12","close":26061.0},{"date":"2017-06-13","close":25813.0},{"date":"2017-06-14","close":25840.0},{"date":"2017-06-15","close":25978.0},{"date":"2017-06-16","close":27879.0},{"date":"2017-06-19","close":27989.0},{"date":"2017-06-20","close":28044.0},{"date":"2017-06-21","close":28926.0},{"date":"2017-06-22","close":28044.0},{"date":"2017-06-23","close":28210.0},{"date":"2017-06-26","close":28100.0},{"date":"2017-06-27","close":27989.0},{"date":"2017-06-28","close":27549.0},{"date":"2017-06-29","close":27714.0},{"date":"2017-06-30","close":27824.0},{"date":"2017-07-03","close":27163.0},{"date":"2017-07-04","close":27218.0},{"date":"2017-07-05","close":27273.0},{"date":"2017-07-06","close":27025.0},{"date":"2017-07-07","close":27053.0},{"date":"2017-07-10","close":26750.0},{"date":"2017-07-11","close":27549.0},{"date":"2017-07-12","close":27356.0},{"date":"2017-07-13","close":28100.0},{"date":"2017-07-14","close":28320.0},{"date":"2017-07-17","close":29752.0},{"date":"2017-07-18","close":29146.0},{"date":"2017-07-19","close":30634.0},{"date":"2017-07-20","close":30469.0},{"date":"2017-07-21","close":29642.0},{"date":"2017-07-24","close":31240.0},{"date":"2017-07-25","close":30854.0},{"date":"2017-07-26","close":30799.0},{"date":"2017-07-27","close":30744.0},{"date":"2017-07-28","close":30359.0},{"date":"2017-07-31","close":29257.0},{"date":"2017-08-01","close":29697.0},{"date":"2017-08-02","close":29697.0},{"date":"2017-08-03","close":29697.0},{"date":"2017-08-04","close":30138.0},{"date":"2017-08-07","close":29477.0},{"date":"2017-08-08","close":28595.0},{"date":"2017-08-09","close":28265.0},{"date":"2017-08-10","close":28540.0},{"date":"2017-08-11","close":28155.0},{"date":"2017-08-14","close":28155.0},{"date":"2017-08-16","close":27879.0},{"date":"2017-08-17","close":27989.0},{"date":"2017-08-18","close":28926.0},{"date":"2017-08-21","close":28375.0},{"date":"2017-08-22","close":28265.0},{"date":"2017-08-23","close":28044.0},{"date":"2017-08-24","close":29367.0},{"date":"2017-08-25","close":29201.0},{"date":"2017-08-28","close":28540.0},{"date":"2017-08-29","close":28761.0},{"date":"2017-08-30","close":28816.0},{"date":"2017-08-31","close":28816.0},{"date":"2017-09-01","close":28100.0},{"date":"2017-09-04","close":28044.0},{"date":"2017-09-05","close":27659.0},{"date":"2017-09-06","close":26639.0},{"date":"2017-09-07","close":27466.0},{"date":"2017-09-08","close":25923.0},{"date":"2017-09-11","close":25730.0},{"date":"2017-09-12","close":26006.0},{"date":"2017-09-13","close":26033.0},{"date":"2017-09-14","close":25785.0},{"date":"2017-09-15","close":25896.0},{"date":"2017-09-18","close":25868.0},{"date":"2017-09-19","close":26006.0},{"date":"2017-09-20","close":25234.0},{"date":"2017-09-21","close":25234.0},{"date":"2017-09-22","close":25014.0},{"date":"2017-09-25","close":24986.0},{"date":"2017-09-26","close":25510.0},{"date":"2017-09-27","close":25537.0},{"date":"2017-09-28","close":26171.0},{"date":"2017-09-29","close":26447.0},{"date":"2017-10-10","close":25262.0},{"date":"2017-10-11","close":25014.0},{"date":"2017-10-12","close":24711.0},{"date":"2017-10-13","close":24463.0},{"date":"2017-10-16","close":24435.0},{"date":"2017-10-17","close":24518.0},{"date":"2017-10-18","close":24876.0},{"date":"2017-10-19","close":24683.0},{"date":"2017-10-20","close":24573.0},{"date":"2017-10-23","close":24628.0},{"date":"2017-10-24","close":24628.0},{"date":"2017-10-25","close":23885.0},{"date":"2017-10-26","close":24050.0},{"date":"2017-10-27","close":24270.0},{"date":"2017-10-30","close":24491.0},{"date":"2017-10-31","close":25124.0},{"date":"2017-11-01","close":25620.0},{"date":"2017-11-02","close":25179.0},{"date":"2017-11-03","close":24821.0},{"date":"2017-11-06","close":24794.0},{"date":"2017-11-07","close":24463.0},{"date":"2017-11-08","close":24491.0},{"date":"2017-11-09","close":25317.0},{"date":"2017-11-10","close":25400.0},{"date":"2017-11-13","close":25951.0},{"date":"2017-11-14","close":25675.0},{"date":"2017-11-15","close":25510.0},{"date":"2017-11-16","close":25400.0},{"date":"2017-11-17","close":24601.0},{"date":"2017-11-20","close":24518.0},{"date":"2017-11-21","close":24849.0},{"date":"2017-11-22","close":25234.0},{"date":"2017-11-23","close":24959.0},{"date":"2017-11-24","close":25482.0},{"date":"2017-11-27","close":25951.0},{"date":"2017-11-28","close":25785.0},{"date":"2017-11-29","close":25813.0},{"date":"2017-11-30","close":26116.0},{"date":"2017-12-01","close":25951.0},{"date":"2017-12-04","close":25896.0},{"date":"2017-12-05","close":26116.0},{"date":"2017-12-06","close":25648.0},{"date":"2017-12-07","close":25179.0},{"date":"2017-12-08","close":25179.0},{"date":"2017-12-11","close":25290.0},{"date":"2017-12-12","close":24959.0},{"date":"2017-12-13","close":25262.0},{"date":"2017-12-14","close":25124.0},{"date":"2017-12-15","close":25152.0},{"date":"2017-12-18","close":25565.0},{"date":"2017-12-19","close":25207.0},{"date":"2017-12-20","close":25730.0},{"date":"2017-12-21","close":25262.0},{"date":"2017-12-22","close":25317.0},{"date":"2017-12-26","close":25785.0},{"date":"2017-12-27","close":25565.0},{"date":"2017-12-28","close":25813.0},{"date":"2018-01-02","close":17022.4609},{"date":"2018-01-03","close":17022.4609},{"date":"2018-01-04","close":16640.9512},{"date":"2018-01-05","close":16713.6211},{"date":"2018-01-08","close":16713.6211},{"date":"2018-01-09","close":16804.4512},{"date":"2018-01-10","close":17004.291},{"date":"2018-01-11","close":17058.791},{"date":"2018-01-12","close":16749.9551},{"date":"2018-01-15","close":16731.7832},{"date":"2018-01-16","close":16568.2832},{"date":"2018-01-17","close":16277.6133},{"date":"2018-01-18","close":16259.4463},{"date":"2018-01-19","close":16259.4463},{"date":"2018-01-22","close":16459.2812},{"date":"2018-01-23","close":17240.4609},{"date":"2018-01-24","close":18421.3145},{"date":"2018-01-25","close":18348.6445},{"date":"2018-01-26","close":18203.3125},{"date":"2018-01-29","close":18057.9766},{"date":"2018-01-30","close":17785.4668},{"date":"2018-01-31","close":17948.9727},{"date":"2018-02-01","close":17876.3066},{"date":"2018-02-02","close":18493.9824},{"date":"2018-02-05","close":18130.6465},{"date":"2018-02-06","close":17894.4727},{"date":"2018-02-07","close":17839.9688},{"date":"2018-02-08","close":17767.3047},{"date":"2018-02-09","close":18003.4688},{"date":"2018-02-12","close":17040.625},{"date":"2018-02-13","close":16350.2822},{"date":"2018-02-14","close":15841.6035},{"date":"2018-02-19","close":16350.2822},{"date":"2018-02-20","close":16077.7744},{"date":"2018-02-21","close":16295.7803},{"date":"2018-02-22","close":16295.7803},{"date":"2018-02-23","close":16204.9443},{"date":"2018-02-26","close":16132.2783},{"date":"2018-02-27","close":16386.6172},{"date":"2018-02-28","close":16114.1113},{"date":"2018-03-02","close":16150.4434},{"date":"2018-03-05","close":15732.5996},{"date":"2018-03-06","close":15750.7666},{"date":"2018-03-07","close":15278.4238},{"date":"2018-03-08","close":14969.5889},{"date":"2018-03-09","close":15042.2578},{"date":"2018-03-12","close":14987.7549},{"date":"2018-03-13","close":14933.2559},{"date":"2018-03-14","close":14969.5889},{"date":"2018-03-15","close":14769.7539},{"date":"2018-03-16","close":14896.9238},{"date":"2018-03-19","close":14715.251},{"date":"2018-03-20","close":14588.083},{"date":"2018-03-21","close":14551.7461},{"date":"2018-03-22","close":14697.084},{"date":"2018-03-23","close":14442.7451},{"date":"2018-03-26","close":14315.5762},{"date":"2018-03-27","close":14206.5762},{"date":"2018-03-28","close":14569.916},{"date":"2018-03-29","close":14279.248},{"date":"2018-03-30","close":14170.2441},{"date":"2018-04-02","close":14188.4082},{"date":"2018-04-03","close":14170.2441},{"date":"2018-04-04","close":13952.2393},{"date":"2018-04-05","close":13861.4023},{"date":"2018-04-06","close":13643.3984},{"date":"2018-04-09","close":13534.3975},{"date":"2018-04-10","close":13552.5635},{"date":"2018-04-11","close":13897.7363},{"date":"2018-04-12","close":14043.0752},{"date":"2018-04-13","close":14333.7441},{"date":"2018-04-16","close":14333.7441},{"date":"2018-04-17","close":14079.4082},{"date":"2018-04-18","close":14079.4082},{"date":"2018-04-19","close":14152.0732},{"date":"2018-04-20","close":14388.2432},{"date":"2018-04-23","close":14751.585},{"date":"2018-04-24","close":12553.3828},{"date":"2018-04-25","close":11699.5322},{"date":"2018-04-26","close":11626.8652},{"date":"2018-04-27","close":11790.3682},{"date":"2018-04-30","close":11917.5381},{"date":"2018-05-02","close":12498.8789},{"date":"2018-05-03","close":12535.2139},{"date":"2018-05-04","close":12371.7129},{"date":"2018-05-08","close":12099.2061},{"date":"2018-05-09","close":12244.541},{"date":"2018-05-10","close":12208.207},{"date":"2018-05-11","close":12789.5518},{"date":"2018-05-14","close":12535.2139},{"date":"2018-05-15","close":12299.0439},{"date":"2018-05-16","close":12208.207},{"date":"2018-05-17","close":12444.3799},{"date":"2018-05-18","close":12644.2168},{"date":"2018-05-21","close":12353.5439},{"date":"2018-05-23","close":12244.541},{"date":"2018-05-24","close":12280.8779},{"date":"2018-05-25","close":12026.5391},{"date":"2018-05-28","close":12044.707},{"date":"2018-05-29","close":12044.707},{"date":"2018-05-30","close":11390.6934},{"date":"2018-05-31","close":11245.3604},{"date":"2018-06-01","close":11209.0225},{"date":"2018-06-04","close":11735.8662},{"date":"2018-06-05","close":11717.7002},{"date":"2018-06-07","close":11608.6973},{"date":"2018-06-08","close":11299.8594},{"date":"2018-06-11","close":11263.5264},{"date":"2018-06-12","close":11590.5303},{"date":"2018-06-14","close":12081.04},{"date":"2018-06-15","close":11717.7002},{"date":"2018-06-18","close":11754.0352},{"date":"2018-06-19","close":11844.8691},{"date":"2018-06-20","close":11808.5361},{"date":"2018-06-21","close":11735.8662},{"date":"2018-06-22","close":11754.0352},{"date":"2018-06-25","close":11972.0381},{"date":"2018-06-26","close":12008.3711},{"date":"2018-06-27","close":11972.0381},{"date":"2018-06-28","close":12081.04},{"date":"2018-06-29","close":11990.2051},{"date":"2018-07-02","close":12081.04},{"date":"2018-07-03","close":11754.0352},{"date":"2018-07-04","close":11754.0352},{"date":"2018-07-05","close":11626.8652},{"date":"2018-07-06","close":11735.8662},{"date":"2018-07-09","close":11917.5381},{"date":"2018-07-10","close":11663.1992},{"date":"2018-07-11","close":11499.6953},{"date":"2018-07-12","close":11390.6934},{"date":"2018-07-13","close":11336.1943},{"date":"2018-07-16","close":11354.3604},{"date":"2018-07-17","close":11481.5312},{"date":"2018-07-18","close":11427.0273},{"date":"2018-07-19","close":11408.8633},{"date":"2018-07-20","close":11372.5264},{"date":"2018-07-23","close":11408.8633},{"date":"2018-07-24","close":11408.8633},{"date":"2018-07-25","close":11699.5322},{"date":"2018-07-26","close":11717.7002},{"date":"2018-07-27","close":12626.0479},{"date":"2018-07-30","close":12371.7129},{"date":"2018-07-31","close":12280.8779},{"date":"2018-08-01","close":12480.7148},{"date":"2018-08-02","close":12026.5391},{"date":"2018-08-03","close":12190.043},{"date":"2018-08-06","close":12171.874},{"date":"2018-08-07","close":12153.707},{"date":"2018-08-08","close":12117.375},{"date":"2018-08-09","close":11990.2051},{"date":"2018-08-10","close":12226.375},{"date":"2018-08-13","close":12244.541},{"date":"2018-08-14","close":12462.5479},{"date":"2018-08-16","close":12335.377},{"date":"2018-08-17","close":12353.5439},{"date":"2018-08-20","close":12335.377},{"date":"2018-08-21","close":12280.8779},{"date":"2018-08-22","close":12008.3711},{"date":"2018-08-23","close":11645.0322},{"date":"2018-08-24","close":11790.3682},{"date":"2018-08-27","close":11844.8691},{"date":"2018-08-28","close":12171.874},{"date":"2018-08-29","close":11844.8691},{"date":"2018-08-30","close":11826.7031},{"date":"2018-08-31","close":11699.5322},{"date":"2018-09-03","close":11372.5264},{"date":"2018-09-04","close":11209.0225},{"date":"2018-09-05","close":11299.8594},{"date":"2018-09-06","close":11517.8623},{"date":"2018-09-07","close":11681.3662},{"date":"2018-09-10","close":11935.7051},{"date":"2018-09-11","close":11735.8662},{"date":"2018-09-12","close":11517.8623},{"date":"2018-09-13","close":11372.5264},{"date":"2018-09-14","close":11663.1992},{"date":"2018-09-17","close":11590.5303},{"date":"2018-09-18","close":11645.0322},{"date":"2018-09-19","close":11390.6934},{"date":"2018-09-20","close":11408.8633},{"date":"2018-09-21","close":11100.0225},{"date":"2018-09-27","close":11190.8584},{"date":"2018-09-28","close":10954.6875},{"date":"2018-10-01","close":10409.6777},{"date":"2018-10-02","close":10209.8408},{"date":"2018-10-04","close":10282.5088},{"date":"2018-10-05","close":10191.6748},{"date":"2018-10-08","close":10082.6709},{"date":"2018-10-10","close":9991.8369},{"date":"2018-10-11","close":9592.165},{"date":"2018-10-12","close":9374.1602},{"date":"2018-10-15","close":9410.4932},{"date":"2018-10-16","close":9446.8291},{"date":"2018-10-17","close":9646.665},{"date":"2018-10-18","close":9537.6631},{"date":"2018-10-19","close":9537.6631},{"date":"2018-10-22","close":8738.3164},{"date":"2018-10-23","close":8956.3184},{"date":"2018-10-24","close":9101.6562},{"date":"2018-10-25","close":9464.9961},{"date":"2018-10-26","close":9519.4961},{"date":"2018-10-29","close":9210.6572},{"date":"2018-10-30","close":9392.3291},{"date":"2018-10-31","close":9555.8301},{"date":"2018-11-01","close":9047.1553},{"date":"2018-11-02","close":9137.9893},{"date":"2018-11-05","close":8865.4844},{"date":"2018-11-06","close":8883.6523},{"date":"2018-11-07","close":8520.3125},{"date":"2018-11-08","close":9065.3232},{"date":"2018-11-09","close":8938.1533},{"date":"2018-11-12","close":9137.9893},{"date":"2018-11-13","close":9028.9883},{"date":"2018-11-14","close":9337.8262},{"date":"2018-11-15","close":9156.1572},{"date":"2018-11-16","close":9101.6562},{"date":"2018-11-19","close":9156.1572},{"date":"2018-11-20","close":9537.6631},{"date":"2018-11-21","close":9701.167},{"date":"2018-11-22","close":9555.8301},{"date":"2018-11-23","close":9846.5029},{"date":"2018-11-26","close":9864.6709},{"date":"2018-11-27","close":9683.002},{"date":"2018-11-28","close":9610.332},{"date":"2018-11-29","close":9737.499},{"date":"2018-11-30","close":9664.834},{"date":"2018-12-03","close":10119.0049},{"date":"2018-12-04","close":9573.9971},{"date":"2018-12-05","close":9483.1602},{"date":"2018-12-06","close":9501.3301},{"date":"2018-12-07","close":9537.6631},{"date":"2018-12-10","close":9664.834},{"date":"2018-12-11","close":9628.4971},{"date":"2018-12-12","close":9882.8359},{"date":"2018-12-13","close":9864.6709},{"date":"2018-12-14","close":10046.3359},{"date":"2018-12-17","close":10209.8408},{"date":"2018-12-18","close":10100.8389},{"date":"2018-12-19","close":10536.8467},{"date":"2018-12-20","close":10446.0107},{"date":"2018-12-21","close":10609.5137},{"date":"2018-12-24","close":10464.1777},{"date":"2018-12-26","close":10282.5088},{"date":"2018-12-27","close":10586.0518},{"date":"2018-12-28","close":10263.5371},{"date":"2019-01-02","close":10396.3389},{"date":"2019-01-03","close":10339.4248},{"date":"2019-01-04","close":10472.2217},{"date":"2019-01-07","close":10623.9951},{"date":"2019-01-08","close":10794.7363},{"date":"2019-01-09","close":11363.8809},{"date":"2019-01-10","close":11212.1094},{"date":"2019-01-11","close":11155.1943},{"date":"2019-01-14","close":11155.1943},{"date":"2019-01-15","close":10908.5645},{"date":"2019-01-16","close":10851.6523},{"date":"2019-01-17","close":11287.9951},{"date":"2019-01-18","close":12502.165},{"date":"2019-01-21","close":12540.1084},{"date":"2019-01-22","close":12198.6211},{"date":"2019-01-23","close":12483.1934},{"date":"2019-01-24","close":12445.251},{"date":"2019-01-25","close":13014.3945},{"date":"2019-01-28","close":12900.5635},{"date":"2019-01-29","close":12786.7363},{"date":"2019-01-30","close":12976.4502},{"date":"2019-01-31","close":12938.5068},{"date":"2019-02-01","close":12957.4805},{"date":"2019-02-07","close":12938.5068},{"date":"2019-02-08","close":12540.1084},{"date":"2019-02-11","close":12976.4502},{"date":"2019-02-12","close":13374.8496},{"date":"2019-02-13","close":13223.0801},{"date":"2019-02-14","close":13109.252},{"date":"2019-02-15","close":13090.2773},{"date":"2019-02-18","close":12900.5635},{"date":"2019-02-19","close":12824.6807},{"date":"2019-02-20","close":13279.9912},{"date":"2019-02-21","close":13014.3945},{"date":"2019-02-22","close":12976.4502},{"date":"2019-02-25","close":13317.9365},{"date":"2019-02-26","close":13147.1924},{"date":"2019-02-27","close":13223.0801},{"date":"2019-02-28","close":13697.3652},{"date":"2019-03-04","close":13261.0234},{"date":"2019-03-05","close":12976.4502},{"date":"2019-03-06","close":12938.5068},{"date":"2019-03-07","close":12767.7646},{"date":"2019-03-08","close":12445.251},{"date":"2019-03-11","close":12578.0508},{"date":"2019-03-12","close":12938.5068},{"date":"2019-03-13","close":12881.5918},{"date":"2019-03-14","close":13564.5645},{"date":"2019-03-15","close":14342.3936},{"date":"2019-03-18","close":14152.6758},{"date":"2019-03-19","close":14114.7334},{"date":"2019-03-20","close":15347.874},{"date":"2019-03-21","close":14930.5078},{"date":"2019-03-22","close":14626.9639},{"date":"2019-03-25","close":14532.1064},{"date":"2019-03-26","close":14626.9639},{"date":"2019-03-27","close":14683.8789},{"date":"2019-03-28","close":14551.0781},{"date":"2019-03-29","close":14645.9346},{"date":"2019-04-01","close":15290.9629},{"date":"2019-04-02","close":15101.249},{"date":"2019-04-03","close":15044.332},{"date":"2019-04-04","close":15063.3066},{"date":"2019-04-05","close":15290.9629},{"date":"2019-04-08","close":15860.1055},{"date":"2019-04-09","close":15954.9609},{"date":"2019-04-10","close":16296.4482},{"date":"2019-04-11","close":16277.4785},{"date":"2019-04-12","close":16448.2207},{"date":"2019-04-15","close":15290.9629},{"date":"2019-04-16","close":15082.2764},{"date":"2019-04-17","close":15423.7637},{"date":"2019-04-18","close":15632.4512},{"date":"2019-04-19","close":16239.5361},{"date":"2019-04-22","close":15935.9941},{"date":"2019-04-23","close":15727.3076},{"date":"2019-04-24","close":15651.418},{"date":"2019-04-25","close":15215.0781},{"date":"2019-04-26","close":14683.8789},{"date":"2019-04-29","close":15101.249},{"date":"2019-04-30","close":14456.2227},{"date":"2019-05-02","close":14418.2803},{"date":"2019-05-03","close":14095.7627},{"date":"2019-05-07","close":13716.335},{"date":"2019-05-08","close":14076.7939},{"date":"2019-05-09","close":13716.335},{"date":"2019-05-10","close":13564.5645},{"date":"2019-05-13","close":13223.0801},{"date":"2019-05-14","close":13450.7354},{"date":"2019-05-15","close":13678.3936},{"date":"2019-05-16","close":13697.3652},{"date":"2019-05-17","close":13469.709},{"date":"2019-05-20","close":13678.3936},{"date":"2019-05-21","close":13431.7656},{"date":"2019-05-22","close":13849.1328},{"date":"2019-05-23","close":13811.1934},{"date":"2019-05-24","close":13887.0781},{"date":"2019-05-27","close":14076.7939},{"date":"2019-05-28","close":14721.8203},{"date":"2019-05-29","close":15841.1367},{"date":"2019-05-30","close":15841.1367},{"date":"2019-05-31","close":15784.2217},{"date":"2019-06-03","close":15803.1865},{"date":"2019-06-04","close":15917.0234},{"date":"2019-06-05","close":15898.0488},{"date":"2019-06-07","close":16334.3926},{"date":"2019-06-10","close":17263.9922},{"date":"2019-06-11","close":16884.5625},{"date":"2019-06-12","close":16922.5078},{"date":"2019-06-13","close":16789.7051},{"date":"2019-06-14","close":16372.334},{"date":"2019-06-17","close":16618.9629},{"date":"2019-06-18","close":16353.3643},{"date":"2019-06-19","close":16334.3926},{"date":"2019-06-20","close":16030.8496},{"date":"2019-06-21","close":16808.6758},{"date":"2019-06-24","close":17282.9609},{"date":"2019-06-25","close":17055.3066},{"date":"2019-06-26","close":17036.334},{"date":"2019-06-27","close":16922.5078},{"date":"2019-06-28","close":16922.5078},{"date":"2019-07-01","close":16543.0781},{"date":"2019-07-02","close":17112.2188},{"date":"2019-07-03","close":17245.0215},{"date":"2019-07-04","close":17909.0234},{"date":"2019-07-05","close":18326.3926},{"date":"2019-07-08","close":18212.5605},{"date":"2019-07-09","close":17472.6777},{"date":"2019-07-10","close":17662.3906},{"date":"2019-07-11","close":17434.7383},{"date":"2019-07-12","close":17605.4766},{"date":"2019-07-15","close":17984.9004},{"date":"2019-07-16","close":17700.334},{"date":"2019-07-17","close":17301.9336},{"date":"2019-07-18","close":17358.8457},{"date":"2019-07-19","close":17890.0508},{"date":"2019-07-22","close":17700.334},{"date":"2019-07-23","close":17226.0469},{"date":"2019-07-24","close":17169.1328},{"date":"2019-07-25","close":17036.334},{"date":"2019-07-26","close":17472.6777},{"date":"2019-07-29","close":17984.9004},{"date":"2019-07-30","close":19123.1914},{"date":"2019-07-31","close":18971.4199},{"date":"2019-08-01","close":18800.6758},{"date":"2019-08-02","close":18402.2754},{"date":"2019-08-05","close":18117.7051},{"date":"2019-08-06","close":17814.1641},{"date":"2019-08-07","close":18212.5605},{"date":"2019-08-08","close":18554.0469},{"date":"2019-08-09","close":19047.3027},{"date":"2019-08-12","close":18516.1055},{"date":"2019-08-13","close":19009.3633},{"date":"2019-08-14","close":19995.873},{"date":"2019-08-16","close":20223.5371},{"date":"2019-08-19","close":20451.1895},{"date":"2019-08-20","close":19957.9316},{"date":"2019-08-21","close":19768.2188},{"date":"2019-08-22","close":19730.2773},{"date":"2019-08-23","close":19692.332},{"date":"2019-08-26","close":19464.6738},{"date":"2019-08-27","close":19578.5039},{"date":"2019-08-28","close":19692.332},{"date":"2019-08-29","close":19844.1055},{"date":"2019-08-30","close":19844.1055},{"date":"2019-09-02","close":19919.9922},{"date":"2019-09-03","close":19654.3887},{"date":"2019-09-04","close":20071.7617},{"date":"2019-09-05","close":19882.0449},{"date":"2019-09-06","close":20033.8203},{"date":"2019-09-09","close":19995.873},{"date":"2019-09-10","close":20071.7617},{"date":"2019-09-11","close":21210.0488},{"date":"2019-09-16","close":20640.9062},{"date":"2019-09-17","close":19957.9316},{"date":"2019-09-18","close":19464.6738},{"date":"2019-09-19","close":19426.7324},{"date":"2019-09-20","close":19730.2773},{"date":"2019-09-23","close":21361.8184},{"date":"2019-09-24","close":21134.1621},{"date":"2019-09-25","close":21096.2188},{"date":"2019-09-26","close":20754.7285},{"date":"2019-09-27","close":19806.1582},{"date":"2019-09-30","close":20602.9609},{"date":"2019-10-01","close":19919.9922},{"date":"2019-10-02","close":17624.4473},{"date":"2019-10-04","close":17681.3594},{"date":"2019-10-07","close":18326.3926},{"date":"2019-10-08","close":18345.3613},{"date":"2019-10-10","close":17909.0234},{"date":"2019-10-11","close":18212.5605},{"date":"2019-10-14","close":18098.7344},{"date":"2019-10-15","close":18686.8477},{"date":"2019-10-16","close":18648.9043},{"date":"2019-10-17","close":18591.9902},{"date":"2019-10-18","close":18857.5879},{"date":"2019-10-21","close":18307.4199},{"date":"2019-10-22","close":18705.8223},{"date":"2019-10-23","close":18288.4473},{"date":"2019-10-24","close":18079.7637},{"date":"2019-10-25","close":18041.8203},{"date":"2019-10-28","close":18174.6191},{"date":"2019-10-29","close":18212.5605},{"date":"2019-10-30","close":17909.0234},{"date":"2019-10-31","close":17301.9336},{"date":"2019-11-01","close":17339.875},{"date":"2019-11-04","close":16998.3926},{"date":"2019-11-05","close":17074.2734},{"date":"2019-11-06","close":17320.9043},{"date":"2019-11-07","close":17415.7637},{"date":"2019-11-08","close":17396.7891},{"date":"2019-11-11","close":17548.5605},{"date":"2019-11-12","close":17795.1934},{"date":"2019-11-13","close":17624.4473},{"date":"2019-11-14","close":17415.7637},{"date":"2019-11-15","close":17757.25},{"date":"2019-11-18","close":16448.2207},{"date":"2019-11-19","close":16068.7939},{"date":"2019-11-20","close":15992.9033},{"date":"2019-11-21","close":16087.7598},{"date":"2019-11-22","close":15670.3906},{"date":"2019-11-25","close":16448.2207},{"date":"2019-11-26","close":16201.5918},{"date":"2019-11-27","close":16125.707},{"date":"2019-11-28","close":15632.4512},{"date":"2019-11-29","close":15347.874},{"date":"2019-12-02","close":15461.707},{"date":"2019-12-03","close":15632.4512},{"date":"2019-12-04","close":15404.7939},{"date":"2019-12-05","close":16049.8174},{"date":"2019-12-06","close":16277.4785},{"date":"2019-12-09","close":15935.9941},{"date":"2019-12-10","close":16713.8203},{"date":"2019-12-11","close":16751.7656},{"date":"2019-12-12","close":16979.4199},{"date":"2019-12-13","close":16467.1914},{"date":"2019-12-16","close":16353.3643},{"date":"2019-12-17","close":16391.3047},{"date":"2019-12-18","close":16618.9629},{"date":"2019-12-19","close":16410.2754},{"date":"2019-12-20","close":16410.2754},{"date":"2019-12-23","close":16543.0781},{"date":"2019-12-24","close":16068.7939},{"date":"2019-12-26","close":16315.418},{"date":"2019-12-27","close":16589.957},{"date":"2019-12-30","close":16766.4492},{"date":"2020-01-02","close":17099.8145},{"date":"2020-01-03","close":17080.207},{"date":"2020-01-06","close":16629.1777},{"date":"2020-01-07","close":16727.2266},{"date":"2020-01-08","close":16001.6631},{"date":"2020-01-09","close":15962.4404},{"date":"2020-01-10","close":15550.6318},{"date":"2020-01-13","close":15413.3662},{"date":"2020-01-14","close":15805.5615},{"date":"2020-01-15","close":16001.6631},{"date":"2020-01-16","close":16295.8135},{"date":"2020-01-17","close":16276.1982},{"date":"2020-01-20","close":15962.4404},{"date":"2020-01-21","close":16060.4922},{"date":"2020-01-22","close":15668.2949},{"date":"2020-01-23","close":15884.0039},{"date":"2020-01-28","close":15629.0723},{"date":"2020-01-29","close":15491.8057},{"date":"2020-01-30","close":15079.9951},{"date":"2020-01-31","close":15276.0947},{"date":"2020-02-03","close":14962.3389},{"date":"2020-02-04","close":15217.2656},{"date":"2020-02-05","close":16923.3281},{"date":"2020-02-06","close":16472.3027},{"date":"2020-02-07","close":15785.9531},{"date":"2020-02-10","close":16099.7139},{"date":"2020-02-11","close":17099.8145},{"date":"2020-02-12","close":17531.2305},{"date":"2020-02-13","close":17197.8633},{"date":"2020-02-14","close":17766.5508},{"date":"2020-02-17","close":18158.7461},{"date":"2020-02-18","close":18256.7969},{"date":"2020-02-19","close":17805.7695},{"date":"2020-02-20","close":17492.0137},{"date":"2020-02-21","close":16864.4961},{"date":"2020-02-24","close":16354.6416},{"date":"2020-02-25","close":16295.8135},{"date":"2020-02-26","close":16040.8857},{"date":"2020-02-27","close":16158.5439},{"date":"2020-02-28","close":15393.7539},{"date":"2020-03-02","close":16021.2715},{"date":"2020-03-03","close":16138.9365},{"date":"2020-03-04","close":16158.5439},{"date":"2020-03-05","close":15531.0225},{"date":"2020-03-06","close":14903.5107},{"date":"2020-03-09","close":14903.5107},{"date":"2020-03-10","close":13668.0859},{"date":"2020-03-11","close":13373.9365},{"date":"2020-03-12","close":13373.9365},{"date":"2020-03-13","close":12001.2451},{"date":"2020-03-16","close":11942.415},{"date":"2020-03-17","close":11609.0488},{"date":"2020-03-18","close":10981.5332},{"date":"2020-03-19","close":10197.1377},{"date":"2020-03-20","close":10785.4346},{"date":"2020-03-23","close":10001.0381},{"date":"2020-03-24","close":10412.8477},{"date":"2020-03-25","close":10922.7031},{"date":"2020-03-26","close":10805.0439},{"date":"2020-03-27","close":10608.9453},{"date":"2020-03-30","close":10569.7236},{"date":"2020-03-31","close":10824.6533},{"date":"2020-04-01","close":10981.5332},{"date":"2020-04-02","close":11020.751},{"date":"2020-04-03","close":11138.4111},{"date":"2020-04-06","close":12393.4443},{"date":"2020-04-07","close":12942.5205},{"date":"2020-04-08","close":13726.9141},{"date":"2020-04-09","close":13726.9141},{"date":"2020-04-10","close":13942.623},{"date":"2020-04-13","close":13413.1572},{"date":"2020-04-14","close":13217.0596},{"date":"2020-04-16","close":12707.2031},{"date":"2020-04-17","close":13746.5254},{"date":"2020-04-20","close":13883.7949},{"date":"2020-04-21","close":13648.4785},{"date":"2020-04-22","close":13256.2803},{"date":"2020-04-23","close":13550.4287},{"date":"2020-04-24","close":13707.3066},{"date":"2020-04-27","close":13687.6973},{"date":"2020-04-28","close":13628.8672},{"date":"2020-04-29","close":14079.8936},{"date":"2020-05-04","close":13373.9365},{"date":"2020-05-06","close":13550.4287},{"date":"2020-05-07","close":13530.8174},{"date":"2020-05-08","close":14001.4541},{"date":"2020-05-11","close":14158.334},{"date":"2020-05-12","close":13923.0166},{"date":"2020-05-13","close":14119.1152},{"date":"2020-05-14","close":14511.3105},{"date":"2020-05-15","close":14727.0176},{"date":"2020-05-18","close":15609.4658},{"date":"2020-05-19","close":16060.4922},{"date":"2020-05-20","close":16001.6631},{"date":"2020-05-21","close":15707.5127},{"date":"2020-05-22","close":15707.5127},{"date":"2020-05-25","close":15472.1973},{"date":"2020-05-26","close":15570.2451},{"date":"2020-05-27","close":15609.4658},{"date":"2020-05-28","close":15236.8789},{"date":"2020-05-29","close":15687.9033},{"date":"2020-06-01","close":15864.3896},{"date":"2020-06-02","close":16099.7139},{"date":"2020-06-03","close":17119.4258},{"date":"2020-06-04","close":17099.8145},{"date":"2020-06-05","close":17139.0352},{"date":"2020-06-08","close":16668.3984},{"date":"2020-06-09","close":17531.2305},{"date":"2020-06-10","close":18119.5293},{"date":"2020-06-11","close":17609.6719},{"date":"2020-06-12","close":16511.5195},{"date":"2020-06-15","close":14942.7314},{"date":"2020-06-16","close":16393.8613},{"date":"2020-06-17","close":16119.3223},{"date":"2020-06-18","close":16001.6631},{"date":"2020-06-19","close":15785.9531},{"date":"2020-06-22","close":15295.7061},{"date":"2020-06-23","close":16119.3223},{"date":"2020-06-24","close":15903.6113},{"date":"2020-06-25","close":15374.1475},{"date":"2020-06-26","close":15256.4873},{"date":"2020-06-29","close":15176.6113},{"date":"2020-06-30","close":15136.6719},{"date":"2020-07-01","close":15336.3652},{"date":"2020-07-02","close":15695.8105},{"date":"2020-07-03","close":15835.5947},{"date":"2020-07-06","close":15875.5322},{"date":"2020-07-07","close":15675.8389},{"date":"2020-07-08","close":15995.3467},{"date":"2020-07-09","close":16674.3047},{"date":"2020-07-10","close":15895.5049},{"date":"2020-07-13","close":16734.209},{"date":"2020-07-14","close":16634.3594},{"date":"2020-07-15","close":16893.9609},{"date":"2020-07-16","close":16594.4277},{"date":"2020-07-17","close":17033.748},{"date":"2020-07-20","close":17373.2227},{"date":"2020-07-21","close":16854.0273},{"date":"2020-07-22","close":16454.6406},{"date":"2020-07-23","close":17113.625},{"date":"2020-07-24","close":16554.4844},{"date":"2020-07-27","close":17493.0391},{"date":"2020-07-28","close":17473.0703},{"date":"2020-07-29","close":17513.0098},{"date":"2020-07-30","close":18291.8066},{"date":"2020-07-31","close":17932.3613},{"date":"2020-08-03","close":18431.5938},{"date":"2020-08-04","close":19709.627},{"date":"2020-08-05","close":20089.0391},{"date":"2020-08-06","close":19949.2539},{"date":"2020-08-07","close":20089.0391},{"date":"2020-08-10","close":21167.375},{"date":"2020-08-11","close":21367.0684},{"date":"2020-08-12","close":21087.502},{"date":"2020-08-13","close":21327.1309},{"date":"2020-08-14","close":20767.9902},{"date":"2020-08-18","close":20009.1621},{"date":"2020-08-19","close":20408.5449},{"date":"2020-08-20","close":20248.793},{"date":"2020-08-21","close":20767.9902},{"date":"2020-08-24","close":21846.3281},{"date":"2020-08-25","close":22764.918},{"date":"2020-08-26","close":22445.4062},{"date":"2020-08-27","close":22365.5312},{"date":"2020-08-28","close":21766.4551},{"date":"2020-08-31","close":21966.1445},{"date":"2020-09-01","close":21966.1445},{"date":"2020-09-02","close":21806.3906},{"date":"2020-09-03","close":21846.3281},{"date":"2020-09-04","close":22085.9609},{"date":"2020-09-07","close":20767.9902},{"date":"2020-09-08","close":20488.4219},{"date":"2020-09-09","close":20528.3613},{"date":"2020-09-10","close":20448.4863},{"date":"2020-09-11","close":20767.9902},{"date":"2020-09-14","close":22245.7148},{"date":"2020-09-15","close":21846.3281},{"date":"2020-09-16","close":21606.7012},{"date":"2020-09-17","close":21167.375},{"date":"2020-09-18","close":21247.2559},{"date":"2020-09-21","close":20688.1113},{"date":"2020-09-22","close":20168.9141},{"date":"2020-09-23","close":19789.498},{"date":"2020-09-24","close":18930.8223},{"date":"2020-09-25","close":18850.9492},{"date":"2020-09-28","close":19709.627},{"date":"2020-09-29","close":20288.7363},{"date":"2020-10-05","close":21646.6387},{"date":"2020-10-06","close":21207.3164},{"date":"2020-10-07","close":20767.9902},{"date":"2020-10-08","close":20089.0391},{"date":"2020-10-12","close":20248.793},{"date":"2020-10-13","close":20488.4219},{"date":"2020-10-14","close":20807.9316},{"date":"2020-10-15","close":20767.9902},{"date":"2020-10-16","close":20368.6094},{"date":"2020-10-19","close":20368.6094},{"date":"2020-10-20","close":20128.9766},{"date":"2020-10-21","close":20328.6699},{"date":"2020-10-22","close":20767.9902},{"date":"2020-10-23","close":21087.502},{"date":"2020-10-26","close":20688.1113},{"date":"2020-10-27","close":20648.1836},{"date":"2020-10-28","close":20728.0527},{"date":"2020-10-29","close":20248.793},{"date":"2020-10-30","close":20168.9141},{"date":"2020-11-02","close":20568.3008},{"date":"2020-11-03","close":21047.5605},{"date":"2020-11-04","close":21207.3164},{"date":"2020-11-05","close":21966.1445},{"date":"2020-11-06","close":21686.5762},{"date":"2020-11-09","close":21806.3906},{"date":"2020-11-10","close":21886.2715},{"date":"2020-11-11","close":21606.7012},{"date":"2020-11-12","close":21287.1953},{"date":"2020-11-13","close":21486.8848},{"date":"2020-11-16","close":21287.1953},{"date":"2020-11-17","close":21486.8848},{"date":"2020-11-18","close":21047.5605},{"date":"2020-11-19","close":20488.4219},{"date":"2020-11-20","close":20608.2383},{"date":"2020-11-23","close":21047.5605},{"date":"2020-11-24","close":20767.9902},{"date":"2020-11-25","close":20648.1836},{"date":"2020-11-26","close":20448.4863},{"date":"2020-11-27","close":20328.6699},{"date":"2020-11-30","close":19809.4688},{"date":"2020-12-01","close":20448.4863},{"date":"2020-12-02","close":20128.9766},{"date":"2020-12-03","close":20089.0391},{"date":"2020-12-04","close":20009.1621},{"date":"2020-12-07","close":19589.8066},{"date":"2020-12-08","close":19669.6836},{"date":"2020-12-09","close":19609.7754},{"date":"2020-12-10","close":19170.4551},{"date":"2020-12-11","close":19430.0566},{"date":"2020-12-14","close":19070.6094},{"date":"2020-12-15","close":19769.5293},{"date":"2020-12-16","close":20408.5449},{"date":"2020-12-17","close":19949.2539},{"date":"2020-12-18","close":19569.8379},{"date":"2020-12-21","close":19529.9043},{"date":"2020-12-22","close":19290.2695},{"date":"2020-12-23","close":20408.5449},{"date":"2020-12-24","close":19809.4688},{"date":"2020-12-28","close":20009.1621},{"date":"2020-12-29","close":19948.1562},{"date":"2020-12-30","close":20090.498},{"date":"2021-01-04","close":22652.6484},{"date":"2021-01-05","close":22449.3047},{"date":"2021-01-06","close":21595.2559},{"date":"2021-01-07","close":21717.2598},{"date":"2021-01-08","close":24076.0625},{"date":"2021-01-11","close":23832.0488},{"date":"2021-01-12","close":22286.627},{"date":"2021-01-13","close":21920.6074},{"date":"2021-01-14","close":22571.3105},{"date":"2021-01-15","close":22896.668},{"date":"2021-01-18","close":22042.6094},{"date":"2021-01-19","close":23181.3477},{"date":"2021-01-20","close":24808.1074},{"date":"2021-01-21","close":31315.1504},{"date":"2021-01-22","close":32209.8711},{"date":"2021-01-25","close":31315.1504},{"date":"2021-01-26","close":30379.7598},{"date":"2021-01-27","close":29973.0723},{"date":"2021-01-28","close":29078.3555},{"date":"2021-01-29","close":29444.3789},{"date":"2021-02-01","close":29159.6953},{"date":"2021-02-02","close":29119.0273},{"date":"2021-02-03","close":28956.3457},{"date":"2021-02-04","close":29485.0469},{"date":"2021-02-05","close":29078.3555},{"date":"2021-02-08","close":28305.6465},{"date":"2021-02-09","close":27858.2852},{"date":"2021-02-10","close":27654.9375},{"date":"2021-02-15","close":27207.5762},{"date":"2021-02-16","close":27166.9082},{"date":"2021-02-17","close":27329.5859},{"date":"2021-02-18","close":26678.8809},{"date":"2021-02-19","close":26882.2305},{"date":"2021-02-22","close":26800.8906},{"date":"2021-02-23","close":26638.2129},{"date":"2021-02-24","close":25458.8105},{"date":"2021-02-25","close":26353.5312},{"date":"2021-02-26","close":25499.4805},{"date":"2021-03-02","close":26109.5176},{"date":"2021-03-03","close":26231.5215},{"date":"2021-03-04","close":26190.8535},{"date":"2021-03-05","close":25662.1562},{"date":"2021-03-08","close":24970.7852},{"date":"2021-03-09","close":23832.0488},{"date":"2021-03-10","close":24523.4258},{"date":"2021-03-11","close":25621.4902},{"date":"2021-03-12","close":26353.5312},{"date":"2021-03-15","close":26597.543},{"date":"2021-03-16","close":26475.5352},{"date":"2021-03-17","close":26556.873},{"date":"2021-03-18","close":26190.8535},{"date":"2021-03-19","close":25540.1484},{"date":"2021-03-22","close":25987.5098},{"date":"2021-03-23","close":25662.1562},{"date":"2021-03-24","close":24564.0957},{"date":"2021-03-25","close":24482.7539},{"date":"2021-03-26","close":24808.1074},{"date":"2021-03-29","close":24604.7656},{"date":"2021-03-30","close":25133.4609},{"date":"2021-03-31","close":25255.4648},{"date":"2021-04-01","close":25336.8047},{"date":"2021-04-02","close":25214.7969},{"date":"2021-04-05","close":24686.1035},{"date":"2021-04-06","close":24035.3965},{"date":"2021-04-07","close":24442.0859},{"date":"2021-04-08","close":24686.1035},{"date":"2021-04-09","close":24401.418},{"date":"2021-04-12","close":24320.0801},{"date":"2021-04-13","close":24523.4258},{"date":"2021-04-14","close":24726.7695},{"date":"2021-04-15","close":24279.4082},{"date":"2021-04-16","close":23994.7227},{"date":"2021-04-19","close":23669.375},{"date":"2021-04-20","close":24442.0859},{"date":"2021-04-21","close":25377.4766},{"date":"2021-04-22","close":25743.4922},{"date":"2021-04-23","close":24970.7852},{"date":"2021-04-26","close":24686.1035},{"date":"2021-04-27","close":24198.0742},{"date":"2021-04-28","close":23791.3789},{"date":"2021-04-29","close":25092.7891},{"date":"2021-04-30","close":24889.4453},{"date":"2021-05-03","close":24889.4453},{"date":"2021-05-04","close":24767.4395},{"date":"2021-05-06","close":24686.1035},{"date":"2021-05-07","close":24442.0859},{"date":"2021-05-10","close":25214.7969},{"date":"2021-05-11","close":24564.0957},{"date":"2021-05-12","close":24645.4336},{"date":"2021-05-13","close":24238.7383},{"date":"2021-05-14","close":25133.4609},{"date":"2021-05-17","close":24848.7773},{"date":"2021-05-18","close":25580.8164},{"date":"2021-05-20","close":25255.4648},{"date":"2021-05-21","close":25580.8164},{"date":"2021-05-24","close":24848.7773},{"date":"2021-05-25","close":24848.7773},{"date":"2021-05-26","close":25296.1367},{"date":"2021-05-27","close":25214.7969},{"date":"2021-05-28","close":26190.8535},{"date":"2021-05-31","close":26150.1875},{"date":"2021-06-01","close":26109.5176},{"date":"2021-06-02","close":27004.2324},{"date":"2021-06-03","close":27370.2598},{"date":"2021-06-04","close":28142.9668},{"date":"2021-06-07","close":27939.623},{"date":"2021-06-08","close":28712.334},{"date":"2021-06-09","close":28671.6699},{"date":"2021-06-10","close":28305.6465},{"date":"2021-06-11","close":28142.9668},{"date":"2021-06-14","close":27451.5957},{"date":"2021-06-15","close":27573.6035},{"date":"2021-06-16","close":28549.6543},{"date":"2021-06-17","close":27898.9551},{"date":"2021-06-18","close":28061.627},{"date":"2021-06-21","close":27166.9082},{"date":"2021-06-22","close":27939.623},{"date":"2021-06-23","close":29281.7012},{"date":"2021-06-24","close":29078.3555},{"date":"2021-06-25","close":29078.3555},{"date":"2021-06-28","close":29281.7012},{"date":"2021-06-29","close":29527.7656},{"date":"2021-06-30","close":29117.6582},{"date":"2021-07-01","close":29035.6367},{"date":"2021-07-02","close":28748.5547},{"date":"2021-07-05","close":27764.3008},{"date":"2021-07-06","close":27723.291},{"date":"2021-07-07","close":28051.377},{"date":"2021-07-08","close":27354.1953},{"date":"2021-07-09","close":27477.2266},{"date":"2021-07-12","close":27928.3438},{"date":"2021-07-13","close":28461.4824},{"date":"2021-07-14","close":28256.4316},{"date":"2021-07-15","close":28215.418},{"date":"2021-07-16","close":27477.2266},{"date":"2021-07-19","close":26944.0879},{"date":"2021-07-20","close":26903.0723},{"date":"2021-07-21","close":28256.4316},{"date":"2021-07-22","close":27518.2383},{"date":"2021-07-23","close":27682.2812},{"date":"2021-07-26","close":27149.1387},{"date":"2021-07-27","close":26985.0918},{"date":"2021-07-28","close":26533.9766},{"date":"2021-07-29","close":26492.9648},{"date":"2021-07-30","close":25180.623},{"date":"2021-08-02","close":25549.7188},{"date":"2021-08-03","close":24360.4043},{"date":"2021-08-04","close":25344.666},{"date":"2021-08-05","close":24893.5488},{"date":"2021-08-06","close":24811.5293},{"date":"2021-08-09","close":24278.3828},{"date":"2021-08-10","close":23909.2871},{"date":"2021-08-11","close":24114.3418},{"date":"2021-08-12","close":24237.377},{"date":"2021-08-13","close":23868.2773},{"date":"2021-08-17","close":22925.0312},{"date":"2021-08-18","close":23007.0508},{"date":"2021-08-19","close":22145.8262},{"date":"2021-08-20","close":21653.6953},{"date":"2021-08-23","close":21858.748},{"date":"2021-08-24","close":22063.8027},{"date":"2021-08-25","close":22473.9102},{"date":"2021-08-26","close":21940.7676},{"date":"2021-08-27","close":22268.8516},{"date":"2021-08-30","close":22309.8652},{"date":"2021-08-31","close":22350.875},{"date":"2021-09-01","close":22596.9395},{"date":"2021-09-02","close":22884.0215},{"date":"2021-09-03","close":22596.9395},{"date":"2021-09-06","close":23089.0723},{"date":"2021-09-07","close":23007.0508},{"date":"2021-09-08","close":22350.875},{"date":"2021-09-09","close":22145.8262},{"date":"2021-09-10","close":22309.8652},{"date":"2021-09-13","close":22391.8887},{"date":"2021-09-14","close":22432.8984},{"date":"2021-09-15","close":22022.7891},{"date":"2021-09-16","close":21858.748},{"date":"2021-09-17","close":21981.7793},{"date":"2021-09-23","close":21571.6738},{"date":"2021-09-24","close":21325.6074},{"date":"2021-09-27","close":21407.6309},{"date":"2021-09-28","close":20956.5078},{"date":"2021-09-29","close":20792.4668},{"date":"2021-09-30","close":20833.4805},{"date":"2021-10-01","close":20628.4238},{"date":"2021-10-05","close":20956.5078},{"date":"2021-10-06","close":20382.3594},{"date":"2021-10-07","close":20669.4375},{"date":"2021-10-08","close":20874.4902},{"date":"2021-10-12","close":20628.4238},{"date":"2021-10-13","close":21366.6191},{"date":"2021-10-14","close":21325.6074},{"date":"2021-10-15","close":21366.6191},{"date":"2021-10-18","close":21735.7148},{"date":"2021-10-19","close":21776.7266},{"date":"2021-10-20","close":21407.6309},{"date":"2021-10-21","close":21407.6309},{"date":"2021-10-22","close":21448.6406},{"date":"2021-10-25","close":21571.6738},{"date":"2021-10-26","close":21817.7363},{"date":"2021-10-27","close":21653.6953},{"date":"2021-10-28","close":21243.5879},{"date":"2021-10-29","close":20628.4238},{"date":"2021-11-01","close":20874.4902},{"date":"2021-11-02","close":21202.5781},{"date":"2021-11-03","close":20710.4453},{"date":"2021-11-04","close":20792.4668},{"date":"2021-11-05","close":20546.4043},{"date":"2021-11-08","close":20792.4668},{"date":"2021-11-09","close":20710.4453},{"date":"2021-11-10","close":20402.8652},{"date":"2021-11-11","close":19849.2227},{"date":"2021-11-12","close":20505.3926},{"date":"2021-11-15","close":20546.4043},{"date":"2021-11-16","close":20341.3477},{"date":"2021-11-17","close":19603.1543},{"date":"2021-11-18","close":18782.9395},{"date":"2021-11-19","close":18987.9941},{"date":"2021-11-22","close":19849.2227},{"date":"2021-11-23","close":19336.5859},{"date":"2021-11-24","close":19316.0801},{"date":"2021-11-25","close":18967.4863},{"date":"2021-11-26","close":18290.8125},{"date":"2021-11-29","close":17757.6699},{"date":"2021-11-30","close":17080.9902},{"date":"2021-12-01","close":17593.625},{"date":"2021-12-02","close":17942.2188},{"date":"2021-12-03","close":18024.2402},{"date":"2021-12-06","close":19111.0234},{"date":"2021-12-07","close":19193.0469},{"date":"2021-12-08","close":18803.4434},{"date":"2021-12-09","close":19111.0234},{"date":"2021-12-10","close":18823.9512},{"date":"2021-12-13","close":19193.0469},{"date":"2021-12-14","close":19029.0},{"date":"2021-12-15","close":18844.457},{"date":"2021-12-16","close":18967.4863},{"date":"2021-12-17","close":18926.4766},{"date":"2021-12-20","close":18065.252},{"date":"2021-12-21","close":18085.7559},{"date":"2021-12-22","close":18167.7773},{"date":"2021-12-23","close":18290.8125},{"date":"2021-12-24","close":19418.6094},{"date":"2021-12-27","close":19849.2227},{"date":"2021-12-28","close":20177.3086},{"date":"2021-12-29","close":20261.0332},{"date":"2021-12-30","close":19695.8945},{"date":"2022-01-03","close":26612.0},{"date":"2022-01-04","close":20093.584},{"date":"2022-01-05","close":19674.9668},{"date":"2022-01-06","close":19758.6875},{"date":"2022-01-07","close":19967.9961},{"date":"2022-01-10","close":19716.8281},{"date":"2022-01-11","close":19381.9355},{"date":"2022-01-12","close":19737.7578},{"date":"2022-01-13","close":19758.6875},{"date":"2022-01-14","close":19256.3496},{"date":"2022-01-17","close":19214.4922},{"date":"2022-01-18","close":18628.4219},{"date":"2022-01-19","close":17833.0527},{"date":"2022-01-20","close":18021.4297},{"date":"2022-01-21","close":17414.4414},{"date":"2022-01-24","close":17037.6816},{"date":"2022-01-25","close":16598.1367},{"date":"2022-01-26","close":16598.1367},{"date":"2022-01-27","close":17435.3652},{"date":"2022-01-28","close":18209.8105},{"date":"2022-02-03","close":18209.8105},{"date":"2022-02-04","close":17874.916},{"date":"2022-02-07","close":17895.8477},{"date":"2022-02-08","close":17895.8477},{"date":"2022-02-09","close":17895.8477},{"date":"2022-02-10","close":18105.1562},{"date":"2022-02-11","close":17812.125},{"date":"2022-02-14","close":17163.2676},{"date":"2022-02-15","close":17205.1309},{"date":"2022-02-16","close":17770.2617},{"date":"2022-02-17","close":18021.4297},{"date":"2022-02-18","close":18167.9473},{"date":"2022-02-21","close":18167.9473},{"date":"2022-02-22","close":18167.9473},{"date":"2022-02-23","close":18167.9473},{"date":"2022-02-24","close":17623.7441},{"date":"2022-02-25","close":18126.0879},{"date":"2022-02-28","close":18126.0879},{"date":"2022-03-02","close":17791.1914},{"date":"2022-03-03","close":18691.2168},{"date":"2022-03-04","close":18691.2168},{"date":"2022-03-07","close":17498.1602},{"date":"2022-03-08","close":17309.7832},{"date":"2022-03-10","close":17309.7832},{"date":"2022-03-11","close":17309.7832},{"date":"2022-03-14","close":17351.6445},{"date":"2022-03-15","close":17351.6445},{"date":"2022-03-16","close":17351.6445},{"date":"2022-03-17","close":17351.6445},{"date":"2022-03-18","close":17749.332},{"date":"2022-03-21","close":17749.332},{"date":"2022-03-22","close":18063.293},{"date":"2022-03-23","close":18628.4219},{"date":"2022-03-24","close":18649.3555},{"date":"2022-03-25","close":18942.3906},{"date":"2022-03-28","close":19109.8359},{"date":"2022-03-29","close":19172.625},{"date":"2022-03-30","close":19695.8945},{"date":"2022-03-31","close":19361.0},{"date":"2022-04-01","close":19695.8945},{"date":"2022-04-04","close":19758.6875},{"date":"2022-04-05","close":19507.5195},{"date":"2022-04-06","close":19381.9355},{"date":"2022-04-07","close":18774.9434},{"date":"2022-04-08","close":19047.043},{"date":"2022-04-11","close":18879.5957},{"date":"2022-04-12","close":18419.1172},{"date":"2022-04-13","close":19633.1055},{"date":"2022-04-14","close":19758.6875},{"date":"2022-04-15","close":19486.5879},{"date":"2022-04-18","close":19633.1055},{"date":"2022-04-19","close":19507.5195},{"date":"2022-04-20","close":19758.6875},{"date":"2022-04-21","close":21181.9863},{"date":"2022-04-22","close":21014.5371},{"date":"2022-04-25","close":20595.9238},{"date":"2022-04-26","close":20679.6445},{"date":"2022-04-27","close":20512.1992},{"date":"2022-04-28","close":20972.6777},{"date":"2022-04-29","close":20072.6504},{"date":"2022-05-02","close":20679.6445},{"date":"2022-05-03","close":20344.752},{"date":"2022-05-04","close":20302.8926},{"date":"2022-05-06","close":19486.5879},{"date":"2022-05-09","close":24546.0},{"date":"2022-05-10","close":18942.3906},{"date":"2022-05-11","close":18691.2168},{"date":"2022-05-12","close":18230.7402},{"date":"2022-05-13","close":18879.5957},{"date":"2022-05-16","close":18670.2852},{"date":"2022-05-17","close":18586.5625},{"date":"2022-05-18","close":18649.3555},{"date":"2022-05-19","close":18335.3945},{"date":"2022-05-20","close":18858.666},{"date":"2022-05-23","close":19005.1797},{"date":"2022-05-24","close":18942.3906},{"date":"2022-05-25","close":18586.5625},{"date":"2022-05-26","close":18586.5625},{"date":"2022-05-27","close":18837.7305},{"date":"2022-05-30","close":19298.2129},{"date":"2022-05-31","close":19674.9668},{"date":"2022-06-02","close":19381.9355},{"date":"2022-06-03","close":20072.6504},{"date":"2022-06-07","close":20240.0996},{"date":"2022-06-08","close":19779.623},{"date":"2022-06-09","close":19695.8945},{"date":"2022-06-10","close":19842.4121},{"date":"2022-06-13","close":18628.4219},{"date":"2022-06-14","close":18419.1172},{"date":"2022-06-15","close":18188.8809},{"date":"2022-06-16","close":18126.0879},{"date":"2022-06-17","close":17979.5684},{"date":"2022-06-20","close":17560.9551},{"date":"2022-06-21","close":17958.6348},{"date":"2022-06-22","close":17540.0215},{"date":"2022-06-23","close":16430.6855},{"date":"2022-06-24","close":16995.8203},{"date":"2022-06-27","close":17833.0527},{"date":"2022-06-28","close":18147.0156},{"date":"2022-06-29","close":18253.1406},{"date":"2022-06-30","close":18231.9141},{"date":"2022-07-01","close":17743.748},{"date":"2022-07-04","close":17213.1367},{"date":"2022-07-05","close":17298.0332},{"date":"2022-07-06","close":16809.8672},{"date":"2022-07-07","close":17085.7891},{"date":"2022-07-08","close":17404.1562},{"date":"2022-07-11","close":17340.4824},{"date":"2022-07-12","close":17213.1367},{"date":"2022-07-13","close":17934.7734},{"date":"2022-07-14","close":18338.0391},{"date":"2022-07-15","close":17764.9766},{"date":"2022-07-18","close":17786.1992},{"date":"2022-07-19","close":17913.5469},{"date":"2022-07-20","close":17977.2188},{"date":"2022-07-21","close":18210.6875},{"date":"2022-07-22","close":18104.5703},{"date":"2022-07-25","close":18868.6562},{"date":"2022-07-26","close":18677.6328},{"date":"2022-07-27","close":18635.1836},{"date":"2022-07-28","close":18444.1621},{"date":"2022-07-29","close":18656.4062},{"date":"2022-08-01","close":18465.3867},{"date":"2022-08-02","close":18613.9551},{"date":"2022-08-03","close":18889.875},{"date":"2022-08-04","close":18783.752},{"date":"2022-08-05","close":18677.6328},{"date":"2022-08-08","close":18125.791},{"date":"2022-08-09","close":17998.4453},{"date":"2022-08-10","close":17658.8555},{"date":"2022-08-11","close":17955.998},{"date":"2022-08-12","close":18147.0176},{"date":"2022-08-16","close":18231.9141},{"date":"2022-08-17","close":18210.6875},{"date":"2022-08-18","close":18189.4668},{"date":"2022-08-19","close":18274.3633},{"date":"2022-08-22","close":17934.7734},{"date":"2022-08-23","close":17637.627},{"date":"2022-08-24","close":18253.1406},{"date":"2022-08-25","close":19653.9629},{"date":"2022-08-26","close":19717.6367},{"date":"2022-08-29","close":19908.6582},{"date":"2022-08-30","close":20396.8223},{"date":"2022-08-31","close":20587.8457},{"date":"2022-09-01","close":20311.9238},{"date":"2022-09-02","close":20248.25},{"date":"2022-09-05","close":20248.25},{"date":"2022-09-06","close":20545.3984},{"date":"2022-09-07","close":20333.1465},{"date":"2022-09-08","close":21033.5586},{"date":"2022-09-13","close":19823.7578},{"date":"2022-09-14","close":20439.2734},{"date":"2022-09-15","close":20481.7188},{"date":"2022-09-16","close":19887.4336},{"date":"2022-09-19","close":20205.8008},{"date":"2022-09-20","close":20757.6426},{"date":"2022-09-21","close":20227.0273},{"date":"2022-09-22","close":20566.6191},{"date":"2022-09-23","close":19526.6152},{"date":"2022-09-26","close":18550.2852},{"date":"2022-09-27","close":18338.0391},{"date":"2022-09-28","close":17510.2793},{"date":"2022-09-29","close":17531.502},{"date":"2022-09-30","close":17828.6484},{"date":"2022-10-04","close":18529.0625},{"date":"2022-10-05","close":17807.4258},{"date":"2022-10-06","close":18231.9141},{"date":"2022-10-07","close":17955.998},{"date":"2022-10-11","close":17191.9121},{"date":"2022-10-12","close":17425.3828},{"date":"2022-10-13","close":17022.1172},{"date":"2022-10-14","close":17573.9551},{"date":"2022-10-17","close":17828.6484},{"date":"2022-10-18","close":18168.2441},{"date":"2022-10-19","close":18529.0625},{"date":"2022-10-20","close":17807.4258},{"date":"2022-10-21","close":17913.5469},{"date":"2022-10-24","close":17382.9316},{"date":"2022-10-25","close":17043.3398},{"date":"2022-10-26","close":17213.1367},{"date":"2022-10-27","close":17828.6484},{"date":"2022-10-28","close":19059.6758},{"date":"2022-10-31","close":18741.3047},{"date":"2022-11-01","close":18486.6113},{"date":"2022-11-02","close":18444.1621},{"date":"2022-11-03","close":19038.4512},{"date":"2022-11-04","close":19102.1211},{"date":"2022-11-07","close":18996.0},{"date":"2022-11-08","close":18741.3047},{"date":"2022-11-09","close":18656.4062},{"date":"2022-11-10","close":18698.8574},{"date":"2022-11-11","close":18720.0801},{"date":"2022-11-14","close":19102.1211},{"date":"2022-11-15","close":19080.8984},{"date":"2022-11-16","close":19866.209},{"date":"2022-11-17","close":19505.3926},{"date":"2022-11-18","close":19526.6152},{"date":"2022-11-21","close":18826.2051},{"date":"2022-11-22","close":18635.1836},{"date":"2022-11-23","close":19144.5723},{"date":"2022-11-24","close":19059.6758},{"date":"2022-11-25","close":18677.6328},{"date":"2022-11-28","close":19017.2227},{"date":"2022-11-29","close":19102.1211},{"date":"2022-11-30","close":18996.0},{"date":"2022-12-01","close":19462.9375},{"date":"2022-12-02","close":19717.6367},{"date":"2022-12-05","close":19547.8418},{"date":"2022-12-06","close":19569.0664},{"date":"2022-12-07","close":19717.6367},{"date":"2022-12-08","close":19144.5723},{"date":"2022-12-09","close":19484.168},{"date":"2022-12-12","close":19314.3691},{"date":"2022-12-13","close":19356.8184},{"date":"2022-12-14","close":19314.3691},{"date":"2022-12-15","close":19399.2695},{"date":"2022-12-16","close":19356.8184},{"date":"2022-12-19","close":18656.4062},{"date":"2022-12-20","close":18698.8574},{"date":"2022-12-21","close":18889.875},{"date":"2022-12-22","close":18847.4277},{"date":"2022-12-23","close":18380.4902},{"date":"2022-12-26","close":18189.4668},{"date":"2022-12-27","close":18571.5039},{"date":"2022-12-28","close":18462.9023},{"date":"2022-12-29","close":18245.6934},{"date":"2023-01-02","close":17898.1582},{"date":"2023-01-03","close":17811.2715},{"date":"2023-01-04","close":17963.3184},{"date":"2023-01-05","close":17919.875},{"date":"2023-01-06","close":18180.5312},{"date":"2023-01-09","close":18310.8555},{"date":"2023-01-10","close":18397.7402},{"date":"2023-01-11","close":18549.7871},{"date":"2023-01-12","close":18680.1113},{"date":"2023-01-13","close":18767.0},{"date":"2023-01-16","close":18723.5547},{"date":"2023-01-17","close":18723.5547},{"date":"2023-01-18","close":18701.8359},{"date":"2023-01-19","close":19071.0938},{"date":"2023-01-20","close":18962.4883},{"date":"2023-01-25","close":19005.9258},{"date":"2023-01-26","close":19157.9766},{"date":"2023-01-27","close":19288.3027},{"date":"2023-01-30","close":19266.582},{"date":"2023-01-31","close":19722.7227},{"date":"2023-02-01","close":19831.332},{"date":"2023-02-02","close":19874.7715},{"date":"2023-02-03","close":20287.4727},{"date":"2023-02-06","close":20309.1953},{"date":"2023-02-07","close":20787.0547},{"date":"2023-02-08","close":20808.7773},{"date":"2023-02-09","close":20656.7305},{"date":"2023-02-10","close":20635.0098},{"date":"2023-02-13","close":20656.7305},{"date":"2023-02-14","close":20721.8926},{"date":"2023-02-15","close":20743.6152},{"date":"2023-02-16","close":20982.5469},{"date":"2023-02-17","close":21004.2676},{"date":"2023-02-20","close":21047.7109},{"date":"2023-02-21","close":21069.4316},{"date":"2023-02-22","close":21069.4316},{"date":"2023-02-23","close":21525.5703},{"date":"2023-02-24","close":21590.7344},{"date":"2023-02-27","close":20613.2871},{"date":"2023-02-28","close":20982.5469},{"date":"2023-03-02","close":21938.2715},{"date":"2023-03-03","close":21764.5059},{"date":"2023-03-06","close":21677.6191},{"date":"2023-03-07","close":21308.3633},{"date":"2023-03-08","close":21525.5703},{"date":"2023-03-09","close":21308.3633},{"date":"2023-03-10","close":20939.1035},{"date":"2023-03-13","close":21025.9902},{"date":"2023-03-14","close":20309.1953},{"date":"2023-03-15","close":20330.9141},{"date":"2023-03-16","close":20352.6367},{"date":"2023-03-17","close":20113.7051},{"date":"2023-03-20","close":19853.0527},{"date":"2023-03-21","close":19896.4941},{"date":"2023-03-22","close":19679.2812},{"date":"2023-03-23","close":20265.75},{"date":"2023-03-24","close":19853.0527},{"date":"2023-03-27","close":20157.1465},{"date":"2023-03-28","close":20396.0781},{"date":"2023-03-29","close":20417.7969},{"date":"2023-03-30","close":20765.334},{"date":"2023-03-31","close":20352.6367},{"date":"2023-04-03","close":20678.4512},{"date":"2023-04-04","close":20808.7773},{"date":"2023-04-05","close":20721.8926},{"date":"2023-04-06","close":20244.0293},{"date":"2023-04-07","close":20330.9141},{"date":"2023-04-10","close":20265.75},{"date":"2023-04-11","close":20808.7773},{"date":"2023-04-12","close":22589.9043},{"date":"2023-04-13","close":21721.0625},{"date":"2023-04-14","close":21503.8516},{"date":"2023-04-17","close":21351.8027},{"date":"2023-04-18","close":21460.4082},{"date":"2023-04-19","close":21699.3418},{"date":"2023-04-20","close":21894.832},{"date":"2023-04-21","close":22068.5996},{"date":"2023-04-24","close":22242.3691},{"date":"2023-04-25","close":22937.4434},{"date":"2023-04-26","close":20830.498},{"date":"2023-04-27","close":21025.9902},{"date":"2023-04-28","close":20721.8926},{"date":"2023-05-02","close":20808.7773},{"date":"2023-05-03","close":20895.6621},{"date":"2023-05-04","close":21460.4082},{"date":"2023-05-08","close":21416.9668},{"date":"2023-05-09","close":21069.4316},{"date":"2023-05-10","close":21634.1777},{"date":"2023-05-11","close":21807.9473},{"date":"2023-05-12","close":21851.3906},{"date":"2023-05-15","close":21525.5703},{"date":"2023-05-16","close":21851.3906},{"date":"2023-05-17","close":22025.1562},{"date":"2023-05-18","close":22546.4629},{"date":"2023-05-19","close":22676.7871},{"date":"2023-05-22","close":22242.3691},{"date":"2023-05-23","close":22329.25},{"date":"2023-05-24","close":21764.5059},{"date":"2023-05-25","close":21438.6914},{"date":"2023-05-26","close":21807.9473},{"date":"2023-05-30","close":22242.3691},{"date":"2023-05-31","close":22329.25},{"date":"2023-06-01","close":22937.4434},{"date":"2023-06-02","close":22807.1152},{"date":"2023-06-05","close":23111.2109},{"date":"2023-06-07","close":22937.4434},{"date":"2023-06-08","close":22459.582},{"date":"2023-06-09","close":22763.6738},{"date":"2023-06-12","close":22459.582},{"date":"2023-06-13","close":22503.0215},{"date":"2023-06-14","close":22155.4824},{"date":"2023-06-15","close":22198.9258},{"date":"2023-06-16","close":22112.043},{"date":"2023-06-19","close":23067.7676},{"date":"2023-06-20","close":22416.1348},{"date":"2023-06-21","close":22589.9043},{"date":"2023-06-22","close":22503.0215},{"date":"2023-06-23","close":22155.4824},{"date":"2023-06-26","close":22285.8086},{"date":"2023-06-27","close":22416.1348},{"date":"2023-06-28","close":22372.6934},{"date":"2023-06-29","close":23471.5508},{"date":"2023-06-30","close":23251.7812},{"date":"2023-07-03","close":23207.8242},{"date":"2023-07-04","close":23735.2773},{"date":"2023-07-05","close":24174.8164},{"date":"2023-07-06","close":24130.8652},{"date":"2023-07-07","close":23735.2773},{"date":"2023-07-10","close":23163.8691},{"date":"2023-07-11","close":23427.5977},{"date":"2023-07-12","close":23383.6426},{"date":"2023-07-13","close":23032.0078},{"date":"2023-07-14","close":23779.2324},{"date":"2023-07-17","close":23207.8242},{"date":"2023-07-18","close":23427.5977},{"date":"2023-07-19","close":23339.6895},{"date":"2023-07-20","close":22328.7402},{"date":"2023-07-21","close":22328.7402},{"date":"2023-07-24","close":21977.1094},{"date":"2023-07-25","close":21427.6797},{"date":"2023-07-26","close":21515.5879},{"date":"2023-07-27","close":21405.7031},{"date":"2023-07-28","close":21537.5645},{"date":"2023-07-31","close":21207.9062},{"date":"2023-08-01","close":21383.7246},{"date":"2023-08-02","close":21339.7734},{"date":"2023-08-03","close":21427.6797},{"date":"2023-08-04","close":21273.8398},{"date":"2023-08-07","close":20724.4102},{"date":"2023-08-08","close":20636.5039},{"date":"2023-08-09","close":20702.4355},{"date":"2023-08-10","close":20438.709},{"date":"2023-08-11","close":20812.3203},{"date":"2023-08-14","close":20526.6191},{"date":"2023-08-16","close":19867.3027},{"date":"2023-08-17","close":19779.3965},{"date":"2023-08-18","close":20416.7305},{"date":"2023-08-21","close":20306.8457},{"date":"2023-08-22","close":20131.0312},{"date":"2023-08-23","close":20196.9629},{"date":"2023-08-24","close":20196.9629},{"date":"2023-08-25","close":19933.2324},{"date":"2023-08-28","close":20746.3887},{"date":"2023-08-29","close":20988.1387},{"date":"2023-08-30","close":21515.5879},{"date":"2023-08-31","close":21515.5879},{"date":"2023-09-01","close":21669.4277},{"date":"2023-09-04","close":21273.8398},{"date":"2023-09-05","close":21076.043},{"date":"2023-09-06","close":21317.793},{"date":"2023-09-07","close":20812.3203},{"date":"2023-09-08","close":20900.2285},{"date":"2023-09-11","close":21383.7246},{"date":"2023-09-12","close":21273.8398},{"date":"2023-09-13","close":21120.0},{"date":"2023-09-14","close":20131.0312},{"date":"2023-09-15","close":20109.0527},{"date":"2023-09-18","close":20174.9844},{"date":"2023-09-19","close":20021.1445},{"date":"2023-09-20","close":19801.373},{"date":"2023-09-21","close":19603.5781},{"date":"2023-09-22","close":19669.5117},{"date":"2023-09-25","close":19164.0391},{"date":"2023-09-26","close":18724.4941},{"date":"2023-09-27","close":19164.0391},{"date":"2023-10-04","close":18240.9961},{"date":"2023-10-05","close":18240.9961},{"date":"2023-10-06","close":18438.7949},{"date":"2023-10-10","close":18702.5176},{"date":"2023-10-11","close":18724.4941},{"date":"2023-10-12","close":18966.2422},{"date":"2023-10-13","close":18570.6562},{"date":"2023-10-16","close":18504.7227},{"date":"2023-10-17","close":19251.9473},{"date":"2023-10-18","close":19801.373},{"date":"2023-10-19","close":19076.1289},{"date":"2023-10-20","close":19339.8555},{"date":"2023-10-23","close":19405.7852},{"date":"2023-10-24","close":19186.0176},{"date":"2023-10-25","close":18900.3125},{"date":"2023-10-26","close":18438.7949},{"date":"2023-10-27","close":18219.0234},{"date":"2023-10-30","close":18021.2285},{"date":"2023-10-31","close":17735.5273},{"date":"2023-11-01","close":17735.5273},{"date":"2023-11-02","close":17889.3633},{"date":"2023-11-03","close":18021.2285},{"date":"2023-11-06","close":18262.9766},{"date":"2023-11-07","close":17955.2949},{"date":"2023-11-08","close":17911.3438},{"date":"2023-11-09","close":19164.0391},{"date":"2023-11-10","close":19911.2578},{"date":"2023-11-13","close":19098.1055},{"date":"2023-11-14","close":19142.0586},{"date":"2023-11-15","close":19186.0176},{"date":"2023-11-16","close":19273.9199},{"date":"2023-11-17","close":19164.0391},{"date":"2023-11-20","close":19229.9668},{"date":"2023-11-21","close":19273.9199},{"date":"2023-11-22","close":19207.9902},{"date":"2023-11-23","close":19207.9902},{"date":"2023-11-24","close":19339.8555},{"date":"2023-11-27","close":19251.9473},{"date":"2023-11-28","close":19207.9902},{"date":"2023-11-29","close":19273.9199},{"date":"2023-11-30","close":19229.9668},{"date":"2023-12-01","close":18614.6094},{"date":"2023-12-04","close":18680.541},{"date":"2023-12-05","close":18526.7012},{"date":"2023-12-06","close":18460.7715},{"date":"2023-12-07","close":18438.7949},{"date":"2023-12-08","close":18724.4941},{"date":"2023-12-11","close":18812.4043},{"date":"2023-12-12","close":18658.5625},{"date":"2023-12-13","close":18680.541},{"date":"2023-12-14","close":18746.4727},{"date":"2023-12-15","close":18768.4492},{"date":"2023-12-18","close":18856.3574},{"date":"2023-12-19","close":18834.3809},{"date":"2023-12-20","close":19120.082},{"date":"2023-12-21","close":19010.1973},{"date":"2023-12-22","close":19010.1973},{"date":"2023-12-26","close":19010.1973},{"date":"2023-12-27","close":19100.1855},{"date":"2023-12-28","close":19437.6445},{"date":"2024-01-02","close":19167.6797},{"date":"2024-01-03","close":18785.2227},{"date":"2024-01-04","close":18785.2227},{"date":"2024-01-05","close":18875.2148},{"date":"2024-01-08","close":19032.6934},{"date":"2024-01-09","close":19010.1973},{"date":"2024-01-10","close":19122.6836},{"date":"2024-01-11","close":19347.6543},{"date":"2024-01-12","close":19145.1797},{"date":"2024-01-15","close":19325.1562},{"date":"2024-01-16","close":19257.6699},{"date":"2024-01-17","close":18920.2051},{"date":"2024-01-18","close":19122.6836},{"date":"2024-01-19","close":19325.1562},{"date":"2024-01-22","close":19325.1562},{"date":"2024-01-23","close":19347.6543},{"date":"2024-01-24","close":19235.1699},{"date":"2024-01-25","close":19370.1523},{"date":"2024-01-26","close":19392.6484},{"date":"2024-01-29","close":19662.6172},{"date":"2024-01-30","close":19550.1328},{"date":"2024-01-31","close":19977.5801},{"date":"2024-02-01","close":20067.5684},{"date":"2024-02-02","close":20562.5098},{"date":"2024-02-05","close":20607.5039},{"date":"2024-02-06","close":19910.0879},{"date":"2024-02-07","close":20112.5605},{"date":"2024-02-08","close":19572.6289},{"date":"2024-02-13","close":19550.1328},{"date":"2024-02-14","close":19752.6055},{"date":"2024-02-15","close":19505.1367},{"date":"2024-02-16","close":20090.0664},{"date":"2024-02-19","close":20135.0605},{"date":"2024-02-20","close":19910.0879},{"date":"2024-02-21","close":19842.5938},{"date":"2024-02-22","close":19865.0918},{"date":"2024-02-23","close":19865.0918},{"date":"2024-02-26","close":19550.1328},{"date":"2024-02-27","close":19415.1465},{"date":"2024-02-28","close":20090.0664},{"date":"2024-02-29","close":20000.0801},{"date":"2024-03-04","close":20135.0605},{"date":"2024-03-05","close":20135.0605},{"date":"2024-03-06","close":20989.957},{"date":"2024-03-07","close":20517.5117},{"date":"2024-03-08","close":20180.0566},{"date":"2024-03-11","close":19842.5938},{"date":"2024-03-12","close":20067.5684},{"date":"2024-03-13","close":20225.0488},{"date":"2024-03-14","close":20225.0488},{"date":"2024-03-15","close":20337.5371},{"date":"2024-03-18","close":20292.543},{"date":"2024-03-19","close":20247.5469},{"date":"2024-03-20","close":20225.0488},{"date":"2024-03-21","close":20247.5469},{"date":"2024-03-22","close":20292.543},{"date":"2024-03-25","close":20202.5527},{"date":"2024-03-26","close":20292.543},{"date":"2024-03-27","close":20382.5312},{"date":"2024-03-28","close":20225.0488},{"date":"2024-03-29","close":20427.5254},{"date":"2024-04-01","close":20652.498},{"date":"2024-04-02","close":20090.0664},{"date":"2024-04-03","close":20180.0566},{"date":"2024-04-04","close":20247.5469},{"date":"2024-04-05","close":20067.5684},{"date":"2024-04-08","close":20112.5605},{"date":"2024-04-09","close":20112.5605},{"date":"2024-04-11","close":20517.5117},{"date":"2024-04-12","close":20157.5547},{"date":"2024-04-15","close":20360.0352},{"date":"2024-04-16","close":20067.5684},{"date":"2024-04-17","close":20022.5742},{"date":"2024-04-18","close":20270.043},{"date":"2024-04-19","close":20360.0352},{"date":"2024-04-22","close":20495.0176},{"date":"2024-04-23","close":20674.9941},{"date":"2024-04-24","close":20629.998},{"date":"2024-04-25","close":20787.4824},{"date":"2024-04-26","close":20629.998},{"date":"2024-04-29","close":20742.4883},{"date":"2024-04-30","close":20877.4707},{"date":"2024-05-02","close":20899.9668},{"date":"2024-05-03","close":20607.5039},{"date":"2024-05-07","close":20742.4883},{"date":"2024-05-08","close":20832.4766},{"date":"2024-05-09","close":20877.4707},{"date":"2024-05-10","close":20787.4824},{"date":"2024-05-13","close":20944.9648},{"date":"2024-05-14","close":21012.4551},{"date":"2024-05-16","close":21192.4336},{"date":"2024-05-17","close":21147.4355},{"date":"2024-05-20","close":21147.4355},{"date":"2024-05-21","close":20877.4707},{"date":"2024-05-22","close":21057.4492},{"date":"2024-05-23","close":21102.4453},{"date":"2024-05-24","close":21012.4551},{"date":"2024-05-27","close":21012.4551},{"date":"2024-05-28","close":20944.9648},{"date":"2024-05-29","close":20832.4766},{"date":"2024-05-30","close":20674.9941},{"date":"2024-05-31","close":20607.5039},{"date":"2024-06-03","close":20719.9883},{"date":"2024-06-04","close":20607.5039},{"date":"2024-06-05","close":20652.498},{"date":"2024-06-07","close":20674.9941},{"date":"2024-06-10","close":20585.0059},{"date":"2024-06-11","close":20764.9844},{"date":"2024-06-12","close":20899.9668},{"date":"2024-06-13","close":21214.9297},{"date":"2024-06-14","close":21327.416},{"date":"2024-06-17","close":20832.4766},{"date":"2024-06-18","close":21214.9297},{"date":"2024-06-19","close":21417.4043},{"date":"2024-06-20","close":21529.8887},{"date":"2024-06-21","close":21507.3945},{"date":"2024-06-24","close":21799.8594},{"date":"2024-06-25","close":22362.2891},{"date":"2024-06-26","close":22384.7871},{"date":"2024-06-27","close":22680.8223},{"date":"2024-06-28","close":22703.5938},{"date":"2024-07-01","close":22771.9121},{"date":"2024-07-02","close":22703.5938},{"date":"2024-07-03","close":21974.8926},{"date":"2024-07-04","close":21861.0332},{"date":"2024-07-05","close":21268.9648},{"date":"2024-07-08","close":21132.3301},{"date":"2024-07-09","close":20608.5801},{"date":"2024-07-10","close":20585.8066},{"date":"2024-07-11","close":20585.8066},{"date":"2024-07-12","close":20426.4062},{"date":"2024-07-15","close":20380.8594},{"date":"2024-07-16","close":20130.3691},{"date":"2024-07-17","close":19834.3359},{"date":"2024-07-18","close":19993.7383},{"date":"2024-07-19","close":19857.1055},{"date":"2024-07-22","close":20130.3691},{"date":"2024-07-23","close":20016.5078},{"date":"2024-07-24","close":19857.1055},{"date":"2024-07-25","close":19925.4219},{"date":"2024-07-26","close":19925.4219},{"date":"2024-07-29","close":19834.3359},{"date":"2024-07-30","close":19720.4746},{"date":"2024-07-31","close":19606.6133},{"date":"2024-08-01","close":19788.791},{"date":"2024-08-02","close":19378.8945},{"date":"2024-08-05","close":18171.9844},{"date":"2024-08-06","close":18263.0742},{"date":"2024-08-07","close":18581.8789},{"date":"2024-08-08","close":18490.7891},{"date":"2024-08-09","close":18263.0742},{"date":"2024-08-12","close":18650.1934},{"date":"2024-08-13","close":18672.9668},{"date":"2024-08-14","close":19037.3184},{"date":"2024-08-16","close":19720.4746},{"date":"2024-08-19","close":21268.9648},{"date":"2024-08-20","close":21633.3145},{"date":"2024-08-21","close":20608.5801},{"date":"2024-08-22","close":20403.6289},{"date":"2024-08-23","close":20449.1758},{"date":"2024-08-26","close":20403.6289},{"date":"2024-08-27","close":20107.5957},{"date":"2024-08-28","close":20722.4375},{"date":"2024-08-29","close":21268.9648},{"date":"2024-08-30","close":20767.9805},{"date":"2024-09-02","close":19993.7383},{"date":"2024-09-03","close":20790.7559},{"date":"2024-09-04","close":20722.4375},{"date":"2024-09-05","close":20221.4551},{"date":"2024-09-06","close":20563.0371},{"date":"2024-09-09","close":21564.998},{"date":"2024-09-10","close":22179.8398},{"date":"2024-09-11","close":22111.5273},{"date":"2024-09-12","close":21496.6816},{"date":"2024-09-13","close":21337.2793},{"date":"2024-09-19","close":21041.2441},{"date":"2024-09-20","close":21360.0547},{"date":"2024-09-23","close":21929.3496},{"date":"2024-09-24","close":22316.4727},{"date":"2024-09-25","close":22362.0156},{"date":"2024-09-26","close":22339.2441},{"date":"2024-09-27","close":22453.1035},{"date":"2024-09-30","close":21314.5078},{"date":"2024-10-02","close":21041.2441},{"date":"2024-10-04","close":20995.7031},{"date":"2024-10-07","close":20859.0703},{"date":"2024-10-08","close":20449.1758},{"date":"2024-10-10","close":20289.7695},{"date":"2024-10-11","close":20426.4062},{"date":"2024-10-14","close":20221.4551},{"date":"2024-10-15","close":20221.4551},{"date":"2024-10-16","close":20585.8066},{"date":"2024-10-17","close":20585.8066},{"date":"2024-10-18","close":20517.4922},{"date":"2024-10-21","close":20517.4922},{"date":"2024-10-22","close":20699.666},{"date":"2024-10-23","close":21086.7891},{"date":"2024-10-24","close":21018.4707},{"date":"2024-10-25","close":20972.9297},{"date":"2024-10-28","close":20699.666},{"date":"2024-10-29","close":20790.7559},{"date":"2024-10-30","close":20745.209},{"date":"2024-10-31","close":20813.5254},{"date":"2024-11-01","close":20517.4922},{"date":"2024-11-04","close":19720.4746},{"date":"2024-11-05","close":19902.6484},{"date":"2024-11-06","close":20244.2305},{"date":"2024-11-07","close":19788.791},{"date":"2024-11-08","close":19766.0195},{"date":"2024-11-11","close":19606.6133},{"date":"2024-11-12","close":19401.6699},{"date":"2024-11-13","close":18946.2305},{"date":"2024-11-14","close":19561.0703},{"date":"2024-11-15","close":19356.123},{"date":"2024-11-18","close":19287.8066},{"date":"2024-11-19","close":19492.7559},{"date":"2024-11-20","close":19447.2109},{"date":"2024-11-21","close":19196.7207},{"date":"2024-11-22","close":19333.3516},{"date":"2024-11-25","close":19356.123},{"date":"2024-11-26","close":19242.2617},{"date":"2024-11-27","close":18695.7402},{"date":"2024-11-28","close":18832.3691},{"date":"2024-11-29","close":18832.3691},{"date":"2024-12-02","close":18832.3691},{"date":"2024-12-03","close":19060.0898},{"date":"2024-12-04","close":19356.123},{"date":"2024-12-05","close":19173.9453},{"date":"2024-12-06","close":18650.1934},{"date":"2024-12-09","close":18331.3887},{"date":"2024-12-10","close":18354.1602},{"date":"2024-12-11","close":18741.2832},{"date":"2024-12-12","close":18331.3887},{"date":"2024-12-13","close":18331.3887},{"date":"2024-12-16","close":18490.7891},{"date":"2024-12-17","close":18695.7402},{"date":"2024-12-18","close":18718.5098},{"date":"2024-12-19","close":18445.2461},{"date":"2024-12-20","close":18080.8965},{"date":"2024-12-23","close":18536.334},{"date":"2024-12-24","close":18331.3887},{"date":"2024-12-26","close":18559.1074},{"date":"2024-12-27","close":18910.1602},{"date":"2024-12-30","close":18863.3555},{"date":"2025-01-02","close":18886.7598},{"date":"2025-01-03","close":18910.1602},{"date":"2025-01-06","close":19097.3926},{"date":"2025-01-07","close":19097.3926},{"date":"2025-01-08","close":19214.4102},{"date":"2025-01-09","close":19120.793},{"date":"2025-01-10","close":19354.8301},{"date":"2025-01-13","close":19776.0977},{"date":"2025-01-14","close":20969.6816},{"date":"2025-01-15","close":21765.4082},{"date":"2025-01-16","close":22163.2715},{"date":"2025-01-17","close":23099.4199},{"date":"2025-01-20","close":23122.8203},{"date":"2025-01-21","close":23824.9316},{"date":"2025-01-22","close":23731.3184},{"date":"2025-01-23","close":23871.7402},{"date":"2025-01-24","close":23871.7402},{"date":"2025-01-31","close":23310.0527},{"date":"2025-02-03","close":23871.7402},{"date":"2025-02-04","close":24339.8125},{"date":"2025-02-05","close":24012.1602},{"date":"2025-02-06","close":23871.7402},{"date":"2025-02-07","close":23965.3535},{"date":"2025-02-10","close":23918.5469},{"date":"2025-02-11","close":24761.0801},{"date":"2025-02-12","close":24948.3086},{"date":"2025-02-13","close":25697.2246},{"date":"2025-02-14","close":24433.4277},{"date":"2025-02-17","close":24293.0039},{"date":"2025-02-18","close":26024.875},{"date":"2025-02-19","close":26118.4902},{"date":"2025-02-20","close":25837.6465},{"date":"2025-02-21","close":26024.875},{"date":"2025-02-24","close":24527.043},{"date":"2025-02-25","close":25135.5371},{"date":"2025-02-26","close":24480.2344},{"date":"2025-02-27","close":24199.3926},{"date":"2025-02-28","close":23450.4727},{"date":"2025-03-04","close":23029.209},{"date":"2025-03-05","close":23544.0879},{"date":"2025-03-06","close":23918.5469},{"date":"2025-03-07","close":23497.2793},{"date":"2025-03-10","close":23497.2793},{"date":"2025-03-11","close":22795.1719},{"date":"2025-03-12","close":22701.5566},{"date":"2025-03-13","close":23403.668},{"date":"2025-03-14","close":23263.2422},{"date":"2025-03-17","close":23918.5469},{"date":"2025-03-18","close":23918.5469},{"date":"2025-03-19","close":24058.9688},{"date":"2025-03-20","close":24246.1992},{"date":"2025-03-21","close":23263.2422},{"date":"2025-03-24","close":25041.9199},{"date":"2025-03-25","close":26305.7207},{"date":"2025-03-26","close":26212.1035},{"date":"2025-03-27","close":25744.0312},{"date":"2025-03-28","close":25270.7969},{"date":"2025-03-31","close":24418.9727},{"date":"2025-04-01","close":24986.8535},{"date":"2025-04-02","close":25649.3848},{"date":"2025-04-03","close":25602.0625},{"date":"2025-04-04","close":25270.7969},{"date":"2025-04-07","close":24608.2656},{"date":"2025-04-08","close":23519.8223},{"date":"2025-04-09","close":23283.2051},{"date":"2025-04-10","close":23898.4102},{"date":"2025-04-11","close":24135.0293},{"date":"2025-04-14","close":24277.0},{"date":"2025-04-15","close":26595.8574},{"date":"2025-04-16","close":26359.2402},{"date":"2025-04-17","close":26122.6191},{"date":"2025-04-18","close":25554.7383},{"date":"2025-04-21","close":25460.0879},{"date":"2025-04-22","close":26311.9141},{"date":"2025-04-23","close":26122.6191},{"date":"2025-04-24","close":26643.1797},{"date":"2025-04-25","close":25933.3281},{"date":"2025-04-28","close":25838.6777},{"date":"2025-04-29","close":26690.5039},{"date":"2025-04-30","close":26122.6191},{"date":"2025-05-02","close":25886.002},{"date":"2025-05-07","close":25980.6504},{"date":"2025-05-08","close":26169.9453},{"date":"2025-05-09","close":26595.8574},{"date":"2025-05-12","close":26879.7969},{"date":"2025-05-13","close":27021.7695},{"date":"2025-05-14","close":26832.4746},{"date":"2025-05-15","close":28252.1816},{"date":"2025-05-16","close":28346.832},{"date":"2025-05-19","close":28346.832},{"date":"2025-05-20","close":27542.3301},{"date":"2025-05-21","close":29624.5664},{"date":"2025-05-22","close":27731.623},{"date":"2025-05-23","close":28583.4473},{"date":"2025-05-26","close":28914.7129},{"date":"2025-05-27","close":27873.5938},{"date":"2025-05-28","close":27353.0332},{"date":"2025-05-29","close":28062.8867},{"date":"2025-05-30","close":27968.2422},{"date":"2025-06-02","close":27211.0625},{"date":"2025-06-04","close":27495.0059},{"date":"2025-06-05","close":28062.8867},{"date":"2025-06-09","close":27684.2988},{"date":"2025-06-10","close":27968.2422},{"date":"2025-06-11","close":27826.2695},{"date":"2025-06-12","close":28772.7422},{"date":"2025-06-13","close":28015.5625},{"date":"2025-06-16","close":30618.3613},{"date":"2025-06-17","close":29245.9766},{"date":"2025-06-18","close":30571.0371},{"date":"2025-06-19","close":30145.125},{"date":"2025-06-20","close":30192.4492},{"date":"2025-06-23","close":30192.4492},{"date":"2025-06-24","close":29198.6523},{"date":"2025-06-25","close":29482.5957},{"date":"2025-06-26","close":29529.9199},{"date":"2025-06-27","close":30157.1875},{"date":"2025-06-30","close":30205.4395},{"date":"2025-07-01","close":30591.4512},{"date":"2025-07-02","close":30929.2109},{"date":"2025-07-03","close":32038.9961},{"date":"2025-07-04","close":30736.207},{"date":"2025-07-07","close":32811.0195},{"date":"2025-07-08","close":32425.0078},{"date":"2025-07-09","close":34210.3164},{"date":"2025-07-10","close":33197.0312},{"date":"2025-07-11","close":32666.2676},{"date":"2025-07-14","close":32257.7578},{"date":"2025-07-15","close":31925.2012},{"date":"2025-07-16","close":33730.4922},{"date":"2025-07-17","close":33397.9375},{"date":"2025-07-18","close":32922.8633},{"date":"2025-07-21","close":31877.6934},{"date":"2025-07-22","close":31355.1113},{"date":"2025-07-23","close":33160.4062},{"date":"2025-07-24","close":32590.3145},{"date":"2025-07-25","close":32780.3438},{"date":"2025-07-28","close":32067.7285},{"date":"2025-07-29","close":32780.3398},{"date":"2025-07-30","close":32352.7715},{"date":"2025-07-31","close":31450.125},{"date":"2025-08-01","close":29929.8789},{"date":"2025-08-04","close":30594.9863},{"date":"2025-08-05","close":31117.5723},{"date":"2025-08-06","close":31450.125},{"date":"2025-08-07","close":31022.5547},{"date":"2025-08-08","close":31070.0645},{"date":"2025-08-11","close":31022.5547},{"date":"2025-08-12","close":31925.2031},{"date":"2025-08-13","close":31450.125},{"date":"2025-08-14","close":32115.2324},{"date":"2025-08-18","close":31687.6621},{"date":"2025-08-19","close":31972.7129},{"date":"2025-08-20","close":30880.0332},{"date":"2025-08-21","close":31687.6621},{"date":"2025-08-22","close":32257.7578},{"date":"2025-08-25","close":31830.1875},{"date":"2025-08-26","close":32210.248},{"date":"2025-08-27","close":32210.248},{"date":"2025-08-28","close":32685.3281},{"date":"2025-08-29","close":35345.7617},{"date":"2025-09-01","close":34490.6211},{"date":"2025-09-02","close":34395.6055},{"date":"2025-09-03","close":35060.7109},{"date":"2025-09-04","close":34728.1562},{"date":"2025-09-05","close":34395.6055},{"date":"2025-09-08","close":34158.0664},{"date":"2025-09-09","close":33825.5117},{"date":"2025-09-10","close":33635.4805},{"date":"2025-09-11","close":34158.0664},{"date":"2025-09-12","close":34870.6836},{"date":"2025-09-15","close":36153.3906},{"date":"2025-09-16","close":36675.9805},{"date":"2025-09-17","close":35820.8398},{"date":"2025-09-18","close":35393.2656},{"date":"2025-09-19","close":35100.0},{"date":"2025-09-22","close":33968.0391},{"date":"2025-09-23","close":33920.5273},{"date":"2025-09-24","close":33635.4805},{"date":"2025-09-25","close":32542.8047},{"date":"2025-09-26","close":31830.1875},{"date":"2025-09-29","close":32791.8281},{"date":"2025-09-30","close":33032.2344},{"date":"2025-10-01","close":33705.3789},{"date":"2025-10-02","close":33561.1328},{"date":"2025-10-10","close":32503.332},{"date":"2025-10-13","close":31782.1035},{"date":"2025-10-14","close":31349.3691},{"date":"2025-10-15","close":32551.4121},{"date":"2025-10-16","close":34041.9531},{"date":"2025-10-17","close":33464.9688},{"date":"2025-10-20","close":34138.1133},{"date":"2025-10-21","close":33993.8711},{"date":"2025-10-22","close":34138.1133},{"date":"2025-10-23","close":32455.2539},{"date":"2025-10-24","close":32599.4961},{"date":"2025-10-27","close":32839.9062},{"date":"2025-10-28","close":32359.0898},{"date":"2025-10-29","close":33272.6445},{"date":"2025-10-30","close":32407.1699},{"date":"2025-10-31","close":32936.0703},{"date":"2025-11-03","close":31253.2051},{"date":"2025-11-04","close":31060.875},{"date":"2025-11-05","close":30676.2227},{"date":"2025-11-06","close":31253.2051},{"date":"2025-11-07","close":30483.8965},{"date":"2025-11-10","close":31734.0234},{"date":"2025-11-11","close":30820.4688},{"date":"2025-11-12","close":31108.959},{"date":"2025-11-13","close":30676.2227},{"date":"2025-11-14","close":30195.4043},{"date":"2025-11-17","close":29570.3398},{"date":"2025-11-18","close":28897.1934},{"date":"2025-11-19","close":29089.5215},{"date":"2025-11-20","close":29474.1758},{"date":"2025-11-21","close":28512.541},{"date":"2025-11-24","close":28656.7852},{"date":"2025-11-25","close":28656.7852},{"date":"2025-11-26","close":29570.3398},{"date":"2025-11-27","close":29137.6035},{"date":"2025-11-28","close":29906.9121},{"date":"2025-12-01","close":29426.0938},{"date":"2025-12-02","close":31060.875},{"date":"2025-12-03","close":34570.8516},{"date":"2025-12-04","close":34234.2812},{"date":"2025-12-05","close":35484.4062},{"date":"2025-12-08","close":36013.3125},{"date":"2025-12-09","close":34138.1133},{"date":"2025-12-10","close":33657.2969},{"date":"2025-12-11","close":32887.9844},{"date":"2025-12-12","close":33945.7891},{"date":"2025-12-15","close":33368.8047},{"date":"2025-12-16","close":32455.2539},{"date":"2025-12-17","close":32791.8281},{"date":"2025-12-18","close":32887.9844},{"date":"2025-12-19","close":33657.2969},{"date":"2025-12-22","close":33464.9688},{"date":"2025-12-23","close":33464.9688},{"date":"2025-12-24","close":33224.5586},{"date":"2025-12-26","close":33128.3984},{"date":"2025-12-29","close":33322.9844},{"date":"2025-12-30","close":33566.2148},{"date":"2026-01-02","close":33274.3359},{"date":"2026-01-05","close":32544.6387},{"date":"2026-01-06","close":32641.9297},{"date":"2026-01-07","close":32155.4629},{"date":"2026-01-08","close":31133.8828},{"date":"2026-01-09","close":34052.6836},{"date":"2026-01-12","close":33517.5742},{"date":"2026-01-13","close":34490.5078},{"date":"2026-01-14","close":35901.2578},{"date":"2026-01-15","close":36630.957},{"date":"2026-01-16","close":35220.2031},{"date":"2026-01-19","close":36922.8398},{"date":"2026-01-20","close":36776.9023},{"date":"2026-01-21","close":38382.2422},{"date":"2026-01-22","close":36971.4844},{"date":"2026-01-23","close":36971.4844},{"date":"2026-01-26","close":35560.7305},{"date":"2026-01-27","close":34976.9727},{"date":"2026-01-28","close":35658.0234},{"date":"2026-01-29","close":35463.4414},{"date":"2026-01-30","close":34101.332},{"date":"2026-02-02","close":33566.2148},{"date":"2026-02-03","close":34149.9805},{"date":"2026-02-04","close":34490.5078},{"date":"2026-02-05","close":33128.3984},{"date":"2026-02-06","close":32301.4043},{"date":"2026-02-09","close":33031.1055},{"date":"2026-02-10","close":33858.0977},{"date":"2026-02-11","close":34004.0391},{"date":"2026-02-12","close":33809.4531},{"date":"2026-02-13","close":34004.0391},{"date":"2026-02-19","close":34539.1484},{"date":"2026-02-20","close":35171.5586},{"date":"2026-02-23","close":35706.6719},{"date":"2026-02-24","close":35074.2656},{"date":"2026-02-25","close":35949.9062},{"date":"2026-02-26","close":36047.1992},{"date":"2026-02-27","close":36241.7852},{"date":"2026-03-03","close":34831.0352},{"date":"2026-03-04","close":30355.5371},{"date":"2026-03-05","close":32301.4043},{"date":"2026-03-06","close":32836.5195},{"date":"2026-03-09","close":31474.4102},{"date":"2026-03-10","close":32350.0508},{"date":"2026-03-11","close":32495.9902},{"date":"2026-03-12","close":32398.6992},{"date":"2026-03-13","close":32544.6387},{"date":"2026-03-16","close":31814.9375},{"date":"2026-03-17","close":32204.1113},{"date":"2026-03-18","close":32252.7578},{"date":"2026-03-19","close":31377.1172},{"date":"2026-03-20","close":31717.6445},{"date":"2026-03-23","close":30452.8301},{"date":"2026-03-24","close":32739.2227},{"date":"2026-03-25","close":33809.4531},{"date":"2026-03-26","close":33517.5742},{"date":"2026-03-27","close":32885.1641},{"date":"2026-03-30","close":32491.3301},{"date":"2026-03-31","close":31506.7441},{"date":"2026-04-01","close":32835.9336},{"date":"2026-04-02","close":32392.8711},{"date":"2026-04-03","close":33450.0},{"date":"2026-04-06","close":32885.1641},{"date":"2026-04-07","close":32639.0176},{"date":"2026-04-08","close":33771.293},{"date":"2026-04-09","close":33426.6875},{"date":"2026-04-10","close":33968.207},{"date":"2026-04-13","close":33623.6055},{"date":"2026-04-14","close":34017.4375},{"date":"2026-04-15","close":33426.6875},{"date":"2026-04-16","close":33328.2266},{"date":"2026-04-17","close":33475.9141},{"date":"2026-04-20","close":32983.6211},{"date":"2026-04-21","close":34312.8125},{"date":"2026-04-22","close":34312.8125},{"date":"2026-04-23","close":34952.793},{"date":"2026-04-24","close":35002.0234},{"date":"2026-04-27","close":35592.7734},{"date":"2026-04-28","close":35740.4648},{"date":"2026-04-29","close":36675.8203},{"date":"2026-04-30","close":34460.5},{"date":"2026-05-04","close":33968.207},{"date":"2026-05-06","close":33574.375},{"date":"2026-05-07","close":32885.1641},{"date":"2026-05-08","close":33623.6055},{"date":"2026-05-11","close":32688.248},{"date":"2026-05-12","close":32195.9551},{"date":"2026-05-13","close":32639.0176},{"date":"2026-05-14","close":32343.6426},{"date":"2026-05-15","close":32639.0176},{"date":"2026-05-18","close":31309.8281},{"date":"2026-05-19","close":29980.6367},{"date":"2026-05-20","close":29291.4258},{"date":"2026-05-21","close":32589.7891},{"date":"2026-05-22","close":32885.1641},{"date":"2026-05-26","close":31949.8086},{"date":"2026-05-27","close":31260.5977},{"date":"2026-05-28","close":30325.2422},{"date":"2026-05-29","close":29439.1152},{"date":"2026-06-01","close":29045.2793},{"date":"2026-06-02","close":28848.3633},{"date":"2026-06-04","close":28306.8398},{"date":"2026-06-05","close":28208.3828},{"date":"2026-06-08","close":26534.5859},{"date":"2026-06-09","close":27666.8594},{"date":"2026-06-10","close":27371.4844},{"date":"2026-06-11","close":28454.5293},{"date":"2026-06-12","close":29439.1152},{"date":"2026-06-15","close":30620.6172},{"date":"2026-06-16","close":30226.7832},{"date":"2026-06-17","close":30374.4707},{"date":"2026-06-18","close":29389.8848},{"date":"2026-06-19","close":28356.0703},{"date":"2026-06-22","close":27716.0898},{"date":"2026-06-23","close":26042.293},{"date":"2026-06-24","close":26436.127},{"date":"2026-06-25","close":26731.5039},{"date":"2026-06-26","close":25550.0},{"date":"2026-06-29","close":26850.0},{"date":"2026-06-30","close":25900.0},{"date":"2026-07-01","close":26950.0},{"date":"2026-07-02","close":26250.0},{"date":"2026-07-03","close":26500.0},{"date":"2026-07-06","close":27050.0},{"date":"2026-07-07","close":26200.0},{"date":"2026-07-08","close":26150.0},{"date":"2026-07-09","close":25300.0},{"date":"2026-07-10","close":26400.0},{"date":"2026-07-13","close":26100.0},{"date":"2026-07-14","close":25900.0},{"date":"2026-07-15","close":26400.0},{"date":"2026-07-16","close":25750.0},{"date":"2026-07-20","close":24800.0},{"date":"2026-07-21","close":25450.0},{"date":"2026-07-22","close":25800.0},{"date":"2026-07-23","close":27300.0},{"date":"2026-07-24","close":26350.0},{"date":"2026-07-27","close":27000.0},{"date":"2026-07-28","close":25500.0},{"date":"2026-07-29","close":24650.0},{"date":"2026-07-30","close":25350.0},{"date":"2026-07-31","close":26500.0},{"date":"2026-08-03","close":26650.0},{"date":"2026-08-04","close":27300.0},{"date":"2026-08-05","close":27200.0},{"date":"2026-08-06","close":27250.0},{"date":"2026-08-07","close":27350.0},{"date":"2026-08-10","close":27900.0},{"date":"2026-08-11","close":27900.0},{"date":"2026-08-12","close":27750.0},{"date":"2026-08-13","close":27600.0},{"date":"2026-08-14","close":28450.0},{"date":"2026-08-18","close":28050.0},{"date":"2026-08-19","close":27000.0},{"date":"2026-08-20","close":27000.0},{"date":"2026-08-21","close":26100.0},{"date":"2026-08-24","close":26450.0},{"date":"2026-08-25","close":26500.0},{"date":"2026-08-26","close":26300.0},{"date":"2026-08-27","close":25700.0},{"date":"2026-08-28","close":25850.0},{"date":"2026-08-31","close":26050.0},{"date":"2026-09-01","close":26600.0},{"date":"2026-09-02","close":25700.0},{"date":"2026-09-03","close":26800.0},{"date":"2026-09-04","close":26250.0},{"date":"2026-09-07","close":26800.0},{"date":"2026-09-08","close":26050.0},{"date":"2026-09-09","close":26150.0},{"date":"2026-09-10","close":26850.0},{"date":"2026-09-11","close":26850.0},{"date":"2026-09-14","close":26450.0},{"date":"2026-09-15","close":26350.0},{"date":"2026-09-16","close":26000.0},{"date":"2026-09-17","close":26300.0},{"date":"2026-09-18","close":26100.0},{"date":"2026-09-21","close":25700.0},{"date":"2026-09-22","close":25500.0},{"date":"2026-09-23","close":25700.0},{"date":"2026-09-28","close":27250.0},{"date":"2026-09-29","close":27000.0},{"date":"2026-09-30","close":26450.0},{"date":"2026-10-01","close":26700.0},{"date":"2026-10-02","close":26950.0},{"date":"2026-10-06","close":26900.0},{"date":"2026-10-07","close":26550.0},{"date":"2026-10-08","close":26250.0},{"date":"2026-10-12","close":25450.0},{"date":"2026-10-13","close":25200.0},{"date":"2026-10-14","close":25600.0},{"date":"2026-10-15","close":24350.0},{"date":"2026-10-16","close":25100.0},{"date":"2026-10-19","close":25700.0},{"date":"2026-10-20","close":25250.0},{"date":"2026-10-21","close":25100.0},{"date":"2026-10-22","close":24650.0},{"date":"2026-10-23","close":23950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6654.0,"foreign_net":-2309.0,"institution_net":-4345.0},{"date":"2026-10-21","retail_net":10346.0,"foreign_net":-11733.0,"institution_net":1387.0},{"date":"2026-10-20","retail_net":3093.0,"foreign_net":6850.0,"institution_net":-9943.0},{"date":"2026-10-19","retail_net":-9853.0,"foreign_net":9148.0,"institution_net":705.0},{"date":"2026-10-16","retail_net":-19536.0,"foreign_net":20470.0,"institution_net":-934.0},{"date":"2026-10-15","retail_net":-15515.0,"foreign_net":9065.0,"institution_net":6450.0},{"date":"2026-10-14","retail_net":-8690.0,"foreign_net":3687.0,"institution_net":5003.0},{"date":"2026-10-13","retail_net":-903.0,"foreign_net":1872.0,"institution_net":-969.0},{"date":"2026-10-12","retail_net":18132.0,"foreign_net":-4554.0,"institution_net":-13578.0},{"date":"2026-10-08","retail_net":11757.0,"foreign_net":-456.0,"institution_net":-11301.0},{"date":"2026-10-07","retail_net":11906.0,"foreign_net":-6001.0,"institution_net":-5905.0},{"date":"2026-10-06","retail_net":21144.0,"foreign_net":-21225.0,"institution_net":81.0},{"date":"2026-10-02","retail_net":-5796.0,"foreign_net":-3147.0,"institution_net":8943.0},{"date":"2026-10-01","retail_net":-11316.0,"foreign_net":-3969.0,"institution_net":15285.0},{"date":"2026-09-30","retail_net":35795.0,"foreign_net":-23817.0,"institution_net":-11978.0},{"date":"2026-09-29","retail_net":10209.0,"foreign_net":-16677.0,"institution_net":6468.0},{"date":"2026-09-28","retail_net":-13752.0,"foreign_net":35590.0,"institution_net":-21838.0},{"date":"2026-09-23","retail_net":4757.0,"foreign_net":-1901.0,"institution_net":-2856.0},{"date":"2026-09-22","retail_net":23972.0,"foreign_net":-12379.0,"institution_net":-11593.0},{"date":"2026-09-21","retail_net":27027.0,"foreign_net":-19855.0,"institution_net":-7172.0},{"date":"2026-09-18","retail_net":20410.0,"foreign_net":-19886.0,"institution_net":-524.0},{"date":"2026-09-17","retail_net":1090.0,"foreign_net":-4539.0,"institution_net":3449.0},{"date":"2026-09-16","retail_net":18993.0,"foreign_net":-3308.0,"institution_net":-15685.0},{"date":"2026-09-15","retail_net":-4770.0,"foreign_net":3731.0,"institution_net":1039.0},{"date":"2026-09-14","retail_net":389.0,"foreign_net":-967.0,"institution_net":578.0},{"date":"2026-09-11","retail_net":-4821.0,"foreign_net":-1745.0,"institution_net":6566.0},{"date":"2026-09-10","retail_net":-2617.0,"foreign_net":5932.0,"institution_net":-3315.0},{"date":"2026-09-09","retail_net":20143.0,"foreign_net":10005.0,"institution_net":-30148.0},{"date":"2026-09-08","retail_net":21715.0,"foreign_net":-15395.0,"institution_net":-6320.0},{"date":"2026-09-07","retail_net":5170.0,"foreign_net":-7363.0,"institution_net":2193.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6654.0,"foreign_net":-2309.0,"institution_net":-4345.0},"d3":{"retail_net":20093.0,"foreign_net":-7192.0,"institution_net":-12901.0},"d7":{"retail_net":-33501.0,"foreign_net":35178.0,"institution_net":-1677.0},"d14":{"retail_net":11423.0,"foreign_net":-2302.0,"institution_net":-9121.0},"d30":{"retail_net":175133.0,"foreign_net":-74876.0,"institution_net":-100257.0}},"analysis":"최근 5일 외국인 순매수 2.24만, 기관 순매수 -1.31만. 30일 누적: 외국인 -7.49만, 기관 -10.03만.","foreign_flow":22426.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-13130.0},"insider_trades":[],"price_analysis":{"current":24200.0,"low_30d":23900.0,"support":24355.0,"high_30d":28450.0,"change_1d":-1.8,"change_7d":-5.8,"change_30d":-7.1,"resistance":27995.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.92,"per":7.3,"quarter":"2024-Q2"},{"pbr":0.87,"per":8.07,"quarter":"2024-Q3"},{"pbr":0.74,"per":4.8,"quarter":"2024-Q4"},{"pbr":0.95,"per":6.57,"quarter":"2025-Q1"},{"pbr":1.16,"per":9.36,"quarter":"2025-Q2"},{"pbr":1.26,"per":9.75,"quarter":"2025-Q3"},{"pbr":1.27,"per":12.82,"quarter":"2025-Q4"},{"pbr":1.17,"per":11.44,"quarter":"2026-Q1"},{"pbr":0.96,"per":8.31,"quarter":"2026-Q2"},{"pbr":0.62,"per":7.76,"quarter":"현재"}],"timeline":[{"close":22703.5938,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21314.5078,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18863.3555,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24418.9727,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30205.4395,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33032.2344,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":33566.2148,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":31506.7441,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":25900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.74,"per_5y_avg":8.71,"per_5y_low":4.8,"current_pbr":0.62,"current_per":7.76,"pbr_5y_high":1.27,"per_5y_high":12.82,"pbr_5y_median":0.96,"per_5y_median":8.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +19.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 7.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"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":1.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":16.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.92,"per":7.3,"close":22703.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":8.07,"close":21314.5078,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":4.8,"close":18863.3555,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":6.57,"close":24418.9727,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.16,"per":9.36,"close":30205.4395,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.26,"per":9.75,"close":33032.2344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":12.82,"close":33566.2148,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.17,"per":11.44,"close":31506.7441,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":8.31,"close":25900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":897.29,"pbr":null,"per":null,"roa":0.01808174194851561,"roe":0.02294397594614762,"revenue":258025087411.0,"market_cap":null,"net_income":23814373280.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16447822404725881,"total_assets":1317039771268.0,"total_equity":1037935767362.0,"profit_margin":0.09229479783904437,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25841587049.0,"operating_margin":0.1001514515828368},{"eps":936.49,"pbr":0.82,"per":13.29,"roa":0.01932987638342198,"roe":0.023920925823115904,"revenue":215596175603.0,"market_cap":924900000000.0,"net_income":24854590378.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1810867039491991,"total_assets":1285812174118.0,"total_equity":1039031288412.0,"profit_margin":0.11528307637407902,"dividend_yield":4.88,"fiscal_quarter":"Q1","operating_income":21542268898.0,"operating_margin":0.0999195316788367},{"eps":482.3,"pbr":null,"per":null,"roa":0.010005282743758438,"roe":0.012556917386823966,"revenue":291564438607.0,"market_cap":null,"net_income":12800396742.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21489589346475166,"total_assets":1279363819077.0,"total_equity":1019390057900.0,"profit_margin":0.043902462190369064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30887567525.0,"operating_margin":0.10593736215764428},{"eps":801.15,"pbr":null,"per":null,"roa":0.016558572816439857,"roe":0.020973039282169714,"revenue":231085379342.0,"market_cap":null,"net_income":21262739720.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1767885846751832,"total_assets":1284092533560.0,"total_equity":1013812992668.0,"profit_margin":0.09201248378648712,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22001726629.0,"operating_margin":0.09521037934831027},{"eps":533.77,"pbr":null,"per":null,"roa":0.011099921282368195,"roe":0.014101320637000144,"revenue":257539576696.0,"market_cap":null,"net_income":14166486630.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.184573067676935,"total_assets":1276269107647.0,"total_equity":1004621268793.0,"profit_margin":0.05500702770324942,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26645675111.0,"operating_margin":0.10346244819083703},{"eps":801.74,"pbr":null,"per":null,"roa":0.016637999983697794,"roe":0.021431108411452272,"revenue":226184573925.0,"market_cap":null,"net_income":21278525570.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1698953733500064,"total_assets":1278911262823.0,"total_equity":992880310317.0,"profit_margin":0.09407593630614126,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23017985647.0,"operating_margin":0.10176638153330686},{"eps":1251.04,"pbr":null,"per":null,"roa":0.026737123941589457,"roe":0.03371548027547359,"revenue":285791942802.0,"market_cap":null,"net_income":33202847901.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17198844128035376,"total_assets":1241825709210.0,"total_equity":984795341182.0,"profit_margin":0.11617839038941459,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29005565510.0,"operating_margin":0.10149189380785097},{"eps":639.15,"pbr":null,"per":null,"roa":0.0140913941342642,"roe":0.017867287345451344,"revenue":220829064753.0,"market_cap":null,"net_income":16963343030.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16084490761543863,"total_assets":1203808712493.0,"total_equity":949407859292.0,"profit_margin":0.07681662306985589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22021882401.0,"operating_margin":0.09972365922770059},{"eps":1026.47,"pbr":null,"per":null,"roa":0.02207515319283748,"roe":0.028679880855749622,"revenue":240285770949.0,"market_cap":null,"net_income":27242780893.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16256413931514394,"total_assets":1234092495532.0,"total_equity":949891703875.0,"profit_margin":0.11337658815753267,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25092005279.0,"operating_margin":0.10442568105427145},{"eps":1014.95,"pbr":null,"per":null,"roa":0.022223641255934873,"roe":0.028501685331028717,"revenue":221991270936.0,"market_cap":null,"net_income":26937019302.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16071733300849433,"total_assets":1212088468842.0,"total_equity":945102683899.0,"profit_margin":0.12134269599170831,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22008668244.0,"operating_margin":0.09914204351911247},{"eps":-39.92,"pbr":null,"per":null,"roa":-0.0008746829907444744,"roe":-0.0011230452720671046,"revenue":284763974415.0,"market_cap":null,"net_income":-1059399655.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16485793533554197,"total_assets":1211181269340.0,"total_equity":943327647914.0,"profit_margin":-0.003720272752816994,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":32351945502.0,"operating_margin":0.11360968524358345},{"eps":1108.68,"pbr":null,"per":null,"roa":0.022554559172285077,"roe":0.031011333503132614,"revenue":276744886402.0,"market_cap":null,"net_income":29424584365.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15117965447146792,"total_assets":1304595853115.0,"total_equity":948833250335.0,"profit_margin":0.10632385930433348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28857965341.0,"operating_margin":0.10427641759234127}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3110.18,"per":7.3,"date":"2024-06","close":22703.59,"source":"reported"},{"eps":3110.18,"per":6.3,"date":"2024-07","close":19606.61,"source":"reported"},{"eps":3110.18,"per":6.68,"date":"2024-08","close":20767.98,"source":"reported"},{"eps":2640.65,"per":8.07,"date":"2024-09","close":21314.51,"source":"reported"},{"eps":2640.65,"per":7.88,"date":"2024-10","close":20813.53,"source":"reported"},{"eps":2640.65,"per":7.13,"date":"2024-11","close":18832.37,"source":"reported"},{"eps":3931.61,"per":4.8,"date":"2024-12","close":18863.36,"source":"reported"},{"eps":3931.61,"per":5.93,"date":"2025-01","close":23310.05,"source":"reported"},{"eps":3931.61,"per":5.96,"date":"2025-02","close":23450.47,"source":"reported"},{"eps":3718.4,"per":6.57,"date":"2025-03","close":24418.97,"source":"reported"},{"eps":3718.4,"per":7.03,"date":"2025-04","close":26122.62,"source":"reported"},{"eps":3718.4,"per":7.52,"date":"2025-05","close":27968.24,"source":"reported"},{"eps":3225.7,"per":9.36,"date":"2025-06","close":30205.44,"source":"reported"},{"eps":3225.7,"per":9.75,"date":"2025-07","close":31450.12,"source":"reported"},{"eps":3225.7,"per":10.96,"date":"2025-08","close":35345.76,"source":"reported"},{"eps":3387.7,"per":9.75,"date":"2025-09","close":33032.23,"source":"reported"},{"eps":3387.7,"per":9.72,"date":"2025-10","close":32936.07,"source":"reported"},{"eps":3387.7,"per":8.83,"date":"2025-11","close":29906.91,"source":"reported"},{"eps":2618.96,"per":12.82,"date":"2025-12","close":33566.21,"source":"reported"},{"eps":2618.96,"per":13.02,"date":"2026-01","close":34101.33,"source":"reported"},{"eps":2618.96,"per":13.84,"date":"2026-02","close":36241.79,"source":"reported"},{"eps":2753.71,"per":11.44,"date":"2026-03","close":31506.74,"source":"reported"},{"eps":2753.71,"per":12.51,"date":"2026-04","close":34460.5,"source":"reported"},{"eps":2753.71,"per":10.69,"date":"2026-05","close":29439.12,"source":"reported"},{"eps":3117.23,"per":8.31,"date":"2026-06","close":25900.0,"source":"reported"},{"eps":3117.23,"per":8.5,"date":"2026-07","close":26500.0,"source":"reported"},{"eps":3117.23,"per":8.36,"date":"2026-08","close":26050.0,"source":"reported"},{"eps":3117.23,"per":8.49,"date":"2026-09","close":26450.0,"source":"reported"},{"eps":3117.23,"per":7.68,"date":"2026-10","close":23950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.8,"std":2.29,"count":29,"current":7.68,"lower_1sd":6.51,"upper_1sd":11.09},"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":"SNT모티브","phase":"above-fold","symbol_resolved":true}