{"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":"2026-10-23T09:42:13.032268+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.6,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-7.5,"direction":"higher_better","percentile":40}],"summary":"매출 +11.6%","percentile":52},"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":34.5,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.4,"direction":"higher_better","percentile":28}],"summary":"RSI 35","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.78x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.16,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1911.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 5.2x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"비츠로셀(082920)은 Others 섹터 KR 시장 종목입니다, 시가총액 1.05조. 현재가 23,250원, 전일 대비 -0.6%, 30일 -16.4%. PER 14.8배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.97만, 기관 순매도 5.95만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.45,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.45%","value_pct":0.45},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.45},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-1470.625532449012,"grade":"F","trend":"하락","atr_14":1846.4285714285713,"rsi_14":34.516129032258064,"sma_20":26847.5,"sma_60":28814.166666666668,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-1470.63)가 시그널선(-1138.85)을 하회합니다(데드크로스). 현재가가 SMA20(26848)과 SMA60(28814) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22003~31692 (현재 위치 13%).","bb_lower":22003.176001752152,"bb_upper":31691.823998247848,"macd_signal":-1138.847940051336},"change_pct":-1.71,"chart_data":[{"date":"2024-10-23","open":9400,"high":9780,"low":9400,"close":9612,"volume":138532,"rsi_14":69.05,"sma_20":9702.45,"sma_60":9626.1,"sma_120":9807.52},{"date":"2024-10-24","open":9636,"high":9902,"low":9589,"close":9853,"volume":143084,"rsi_14":73.51,"sma_20":9760.25,"sma_60":9639.13,"sma_120":9820.39},{"date":"2024-10-25","open":9974,"high":9974,"low":9608,"close":9684,"volume":63034,"rsi_14":60.67,"sma_20":9801.85,"sma_60":9642.23,"sma_120":9833.93},{"date":"2024-10-28","open":9805,"high":9805,"low":9386,"close":9444,"volume":88030,"rsi_14":48.63,"sma_20":9835.65,"sma_60":9642.23,"sma_120":9844.32},{"date":"2024-10-29","open":9444,"high":9492,"low":9150,"close":9251,"volume":67314,"rsi_14":42.49,"sma_20":9846.25,"sma_60":9638.37,"sma_120":9852.43},{"date":"2024-10-30","open":9159,"high":9295,"low":9010,"close":9044,"volume":50761,"rsi_14":38.36,"sma_20":9848.0,"sma_60":9629.2,"sma_120":9858.15},{"date":"2024-10-31","open":9029,"high":9154,"low":8871,"close":9048,"volume":37428,"rsi_14":38.36,"sma_20":9852.0,"sma_60":9622.3,"sma_120":9863.7},{"date":"2024-11-01","open":9057,"high":9275,"low":8981,"close":9183,"volume":48983,"rsi_14":45.2,"sma_20":9863.9,"sma_60":9613.98,"sma_120":9868.79},{"date":"2024-11-04","open":9290,"high":9333,"low":9116,"close":9145,"volume":34955,"rsi_14":44.13,"sma_20":9854.8,"sma_60":9604.98,"sma_120":9873.25},{"date":"2024-11-05","open":9144,"high":9198,"low":8918,"close":9000,"volume":43685,"rsi_14":43.36,"sma_20":9829.05,"sma_60":9597.92,"sma_120":9874.68},{"date":"2024-11-06","open":9015,"high":9092,"low":8764,"close":8793,"volume":97674,"rsi_14":38.11,"sma_20":9789.95,"sma_60":9607.68,"sma_120":9875.02},{"date":"2024-11-07","open":8881,"high":8983,"low":8648,"close":8793,"volume":232341,"rsi_14":36.88,"sma_20":9746.8,"sma_60":9609.95,"sma_120":9874.94},{"date":"2024-11-08","open":8716,"high":8928,"low":8678,"close":8899,"volume":92340,"rsi_14":33.97,"sma_20":9713.0,"sma_60":9615.17,"sma_120":9875.02},{"date":"2024-11-11","open":8904,"high":9406,"low":8904,"close":9068,"volume":178572,"rsi_14":42.62,"sma_20":9696.3,"sma_60":9624.33,"sma_120":9875.52},{"date":"2024-11-12","open":9057,"high":9434,"low":8913,"close":9405,"volume":340500,"rsi_14":45.59,"sma_20":9696.8,"sma_60":9632.08,"sma_120":9878.89},{"date":"2024-11-13","open":9660,"high":10817,"low":9467,"close":10070,"volume":2370145,"rsi_14":53.91,"sma_20":9737.65,"sma_60":9654.7,"sma_120":9888.98},{"date":"2024-11-14","open":9998,"high":10238,"low":9853,"close":10022,"volume":470773,"rsi_14":56.38,"sma_20":9773.0,"sma_60":9676.4,"sma_120":9897.9},{"date":"2024-11-15","open":9829,"high":10239,"low":9632,"close":9853,"volume":427787,"rsi_14":57.94,"sma_20":9799.5,"sma_60":9688.6,"sma_120":9905.81},{"date":"2024-11-18","open":10214,"high":10455,"low":9853,"close":9998,"volume":527123,"rsi_14":64.77,"sma_20":9818.45,"sma_60":9701.05,"sma_120":9915.4},{"date":"2024-11-19","open":10119,"high":10335,"low":9877,"close":10287,"volume":357477,"rsi_14":73.79,"sma_20":9865.1,"sma_60":9722.83,"sma_120":9928.68},{"date":"2024-11-20","open":10576,"high":10600,"low":9637,"close":9877,"volume":576978,"rsi_14":63.73,"sma_20":9878.95,"sma_60":9734.77,"sma_120":9930.99},{"date":"2024-11-21","open":9780,"high":10262,"low":9756,"close":10022,"volume":200027,"rsi_14":63.85,"sma_20":9887.8,"sma_60":9749.92,"sma_120":9933.31},{"date":"2024-11-22","open":10022,"high":10359,"low":9949,"close":10142,"volume":243623,"rsi_14":66.05,"sma_20":9911.8,"sma_60":9765.23,"sma_120":9938.82},{"date":"2024-11-25","open":10239,"high":10263,"low":9926,"close":10094,"volume":215952,"rsi_14":68.15,"sma_20":9945.85,"sma_60":9771.12,"sma_120":9945.67},{"date":"2024-11-26","open":10094,"high":10263,"low":9973,"close":10046,"volume":188445,"rsi_14":71.95,"sma_20":9987.5,"sma_60":9772.8,"sma_120":9951.98},{"date":"2024-11-27","open":10118,"high":10383,"low":9998,"close":10046,"volume":213911,"rsi_14":73.96,"sma_20":10040.0,"sma_60":9774.9,"sma_120":9950.08},{"date":"2024-11-28","open":10094,"high":10094,"low":9757,"close":9877,"volume":143712,"rsi_14":67.7,"sma_20":10083.4,"sma_60":9777.83,"sma_120":9947.56},{"date":"2024-11-29","open":9877,"high":9973,"low":9708,"close":9805,"volume":76996,"rsi_14":63.85,"sma_20":10115.95,"sma_60":9781.28,"sma_120":9946.72},{"date":"2024-12-02","open":9805,"high":9925,"low":9457,"close":9593,"volume":272818,"rsi_14":53.7,"sma_20":10139.45,"sma_60":9780.78,"sma_120":9940.67},{"date":"2024-12-03","open":9660,"high":9805,"low":9583,"close":9733,"volume":139069,"rsi_14":41.63,"sma_20":10177.8,"sma_60":9786.17,"sma_120":9939.83},{"date":"2024-12-04","open":9540,"high":9733,"low":9443,"close":9636,"volume":198682,"rsi_14":40.65,"sma_20":10221.95,"sma_60":9790.62,"sma_120":9931.62},{"date":"2024-12-05","open":9756,"high":9756,"low":9356,"close":9492,"volume":118095,"rsi_14":41.14,"sma_20":10262.6,"sma_60":9796.85,"sma_120":9921.12},{"date":"2024-12-06","open":9472,"high":9540,"low":8890,"close":9150,"volume":252663,"rsi_14":31.01,"sma_20":10275.7,"sma_60":9804.0,"sma_120":9908.88},{"date":"2024-12-09","open":8831,"high":9048,"low":8754,"close":8914,"volume":118127,"rsi_14":18.55,"sma_20":10267.65,"sma_60":9809.38,"sma_120":9893.1},{"date":"2024-12-10","open":8990,"high":9294,"low":8990,"close":9280,"volume":136608,"rsi_14":36.06,"sma_20":10261.1,"sma_60":9823.6,"sma_120":9883.05},{"date":"2024-12-11","open":9280,"high":9477,"low":9174,"close":9395,"volume":73611,"rsi_14":35.16,"sma_20":10225.8,"sma_60":9838.5,"sma_120":9875.27},{"date":"2024-12-12","open":9395,"high":9684,"low":9395,"close":9612,"volume":132550,"rsi_14":37.99,"sma_20":10204.35,"sma_60":9851.8,"sma_120":9870.44},{"date":"2024-12-13","open":9568,"high":9684,"low":9511,"close":9598,"volume":88946,"rsi_14":38.59,"sma_20":10191.0,"sma_60":9862.82,"sma_120":9866.53},{"date":"2024-12-16","open":9733,"high":9781,"low":9627,"close":9684,"volume":73423,"rsi_14":41.81,"sma_20":10174.55,"sma_60":9875.33,"sma_120":9862.96},{"date":"2024-12-17","open":9829,"high":9829,"low":9578,"close":9607,"volume":53577,"rsi_14":40.42,"sma_20":10139.0,"sma_60":9888.63,"sma_120":9859.98},{"date":"2024-12-18","open":9608,"high":9902,"low":9545,"close":9877,"volume":142646,"rsi_14":50.0,"sma_20":10139.0,"sma_60":9906.8,"sma_120":9857.45},{"date":"2024-12-19","open":9684,"high":9973,"low":9636,"close":9925,"volume":113684,"rsi_14":52.54,"sma_20":10133.95,"sma_60":9927.33,"sma_120":9857.24},{"date":"2024-12-20","open":9926,"high":9973,"low":9709,"close":9853,"volume":86437,"rsi_14":55.84,"sma_20":10118.8,"sma_60":9944.15,"sma_120":9855.77},{"date":"2024-12-23","open":10070,"high":10239,"low":10022,"close":10142,"volume":157493,"rsi_14":58.62,"sma_20":10121.35,"sma_60":9967.62,"sma_120":9855.56},{"date":"2024-12-24","open":10143,"high":10190,"low":9829,"close":9877,"volume":188273,"rsi_14":54.73,"sma_20":10112.5,"sma_60":9982.08,"sma_120":9851.35},{"date":"2024-12-26","open":9998,"high":9998,"low":9806,"close":9877,"volume":145759,"rsi_14":58.02,"sma_20":10103.65,"sma_60":9997.22,"sma_120":9847.77},{"date":"2024-12-27","open":10005,"high":10276,"low":9956,"close":10153,"volume":114963,"rsi_14":68.44,"sma_20":10106.2,"sma_60":10013.87,"sma_120":9847.36},{"date":"2024-12-30","open":10079,"high":10450,"low":10031,"close":10424,"volume":101879,"rsi_14":79.91,"sma_20":10126.35,"sma_60":10035.4,"sma_120":9848.62},{"date":"2025-01-02","open":10424,"high":11533,"low":10276,"close":11410,"volume":856645,"rsi_14":84.31,"sma_20":10208.1,"sma_60":10067.45,"sma_120":9858.5},{"date":"2025-01-03","open":11361,"high":11706,"low":11287,"close":11558,"volume":397588,"rsi_14":84.47,"sma_20":10290.1,"sma_60":10098.98,"sma_120":9870.48},{"date":"2025-01-06","open":11706,"high":12420,"low":11632,"close":12051,"volume":637883,"rsi_14":85.83,"sma_20":10402.4,"sma_60":10138.1,"sma_120":9888.57},{"date":"2025-01-07","open":12051,"high":12321,"low":11706,"close":12174,"volume":244800,"rsi_14":86.77,"sma_20":10528.55,"sma_60":10179.32,"sma_120":9909.26},{"date":"2025-01-08","open":12125,"high":12371,"low":11902,"close":12149,"volume":137076,"rsi_14":85.72,"sma_20":10671.4,"sma_60":10220.03,"sma_120":9927.56},{"date":"2025-01-09","open":12051,"high":12347,"low":11878,"close":12273,"volume":227498,"rsi_14":88.38,"sma_20":10832.9,"sma_60":10265.62,"sma_120":9948.29},{"date":"2025-01-10","open":12249,"high":12322,"low":12027,"close":12223,"volume":140799,"rsi_14":85.81,"sma_20":10972.65,"sma_60":10310.18,"sma_120":9969.32},{"date":"2025-01-13","open":12371,"high":12617,"low":12125,"close":12273,"volume":228136,"rsi_14":85.81,"sma_20":11108.9,"sma_60":10357.45,"sma_120":9989.51},{"date":"2025-01-14","open":12273,"high":12790,"low":12248,"close":12593,"volume":274370,"rsi_14":89.21,"sma_20":11250.2,"sma_60":10409.18,"sma_120":10012.01},{"date":"2025-01-15","open":12642,"high":12791,"low":12446,"close":12642,"volume":112295,"rsi_14":88.31,"sma_20":11394.75,"sma_60":10461.75,"sma_120":10036.18},{"date":"2025-01-16","open":12766,"high":12913,"low":12395,"close":12568,"volume":172798,"rsi_14":94.66,"sma_20":11531.05,"sma_60":10508.02,"sma_120":10060.53},{"date":"2025-01-17","open":12568,"high":13036,"low":12494,"close":12790,"volume":234653,"rsi_14":95.05,"sma_20":11682.7,"sma_60":10562.27,"sma_120":10089.01},{"date":"2025-01-20","open":12815,"high":12914,"low":12347,"close":12544,"volume":233595,"rsi_14":87.59,"sma_20":11807.6,"sma_60":10608.52,"sma_120":10117.31},{"date":"2025-01-21","open":12568,"high":13604,"low":12568,"close":13529,"volume":825932,"rsi_14":89.87,"sma_20":11980.45,"sma_60":10667.4,"sma_120":10153.27},{"date":"2025-01-22","open":13578,"high":14736,"low":13578,"close":14367,"volume":1070769,"rsi_14":89.47,"sma_20":12200.0,"sma_60":10743.53,"sma_120":10192.88},{"date":"2025-01-23","open":14293,"high":14515,"low":14170,"close":14244,"volume":377597,"rsi_14":86.09,"sma_20":12398.1,"sma_60":10821.77,"sma_120":10232.0},{"date":"2025-01-24","open":14194,"high":14440,"low":12937,"close":13308,"volume":867151,"rsi_14":65.09,"sma_20":12562.15,"sma_60":10887.38,"sma_120":10262.88},{"date":"2025-01-31","open":13012,"high":13036,"low":11804,"close":12248,"volume":474491,"rsi_14":50.73,"sma_20":12671.95,"sma_60":10938.53,"sma_120":10283.87},{"date":"2025-02-03","open":12297,"high":12495,"low":11953,"close":12001,"volume":351958,"rsi_14":48.61,"sma_20":12766.55,"sma_60":10985.38,"sma_120":10303.84},{"date":"2025-02-04","open":12248,"high":12568,"low":12026,"close":12371,"volume":233134,"rsi_14":50.89,"sma_20":12866.25,"sma_60":11036.18,"sma_120":10325.08},{"date":"2025-02-05","open":12421,"high":12642,"low":12150,"close":12544,"volume":188493,"rsi_14":52.81,"sma_20":12924.25,"sma_60":11090.6,"sma_120":10347.79},{"date":"2025-02-06","open":12593,"high":13060,"low":12470,"close":12987,"volume":268966,"rsi_14":55.87,"sma_20":12997.45,"sma_60":11155.12,"sma_120":10376.52},{"date":"2025-02-07","open":13036,"high":13258,"low":12839,"close":13110,"volume":276558,"rsi_14":54.39,"sma_20":13051.7,"sma_60":11225.35,"sma_120":10416.52},{"date":"2025-02-10","open":13111,"high":13407,"low":12716,"close":12938,"volume":243986,"rsi_14":52.46,"sma_20":13090.8,"sma_60":11293.98,"sma_120":10451.97},{"date":"2025-02-11","open":12988,"high":13234,"low":12865,"close":13061,"volume":171367,"rsi_14":54.06,"sma_20":13137.45,"sma_60":11361.52,"sma_120":10488.34},{"date":"2025-02-12","open":13258,"high":13258,"low":12051,"close":12322,"volume":674156,"rsi_14":46.44,"sma_20":13139.95,"sma_60":11413.5,"sma_120":10518.92},{"date":"2025-02-13","open":12494,"high":12938,"low":12273,"close":12716,"volume":210261,"rsi_14":51.28,"sma_20":13165.2,"sma_60":11466.32,"sma_120":10549.2},{"date":"2025-02-14","open":12766,"high":12766,"low":12420,"close":12519,"volume":107934,"rsi_14":41.49,"sma_20":13177.8,"sma_60":11504.17,"sma_120":10579.43},{"date":"2025-02-17","open":12569,"high":13087,"low":12372,"close":13061,"volume":169671,"rsi_14":38.43,"sma_20":13201.75,"sma_60":11552.1,"sma_120":10614.25},{"date":"2025-02-18","open":13086,"high":13381,"low":13036,"close":13110,"volume":195743,"rsi_14":39.82,"sma_20":13225.75,"sma_60":11603.83,"sma_120":10646.22},{"date":"2025-02-19","open":13060,"high":13209,"low":12765,"close":13086,"volume":202482,"rsi_14":47.62,"sma_20":13252.25,"sma_60":11652.62,"sma_120":10676.83},{"date":"2025-02-20","open":13086,"high":13185,"low":12543,"close":12593,"volume":187698,"rsi_14":54.21,"sma_20":13242.15,"sma_60":11687.95,"sma_120":10705.39},{"date":"2025-02-21","open":12569,"high":13234,"low":12446,"close":12963,"volume":190203,"rsi_14":61.4,"sma_20":13263.6,"sma_60":11736.73,"sma_120":10735.75},{"date":"2025-02-24","open":12815,"high":12938,"low":12372,"close":12642,"volume":140726,"rsi_14":53.25,"sma_20":13218.15,"sma_60":11777.52,"sma_120":10763.72},{"date":"2025-02-25","open":12519,"high":13455,"low":12420,"close":13431,"volume":340500,"rsi_14":59.28,"sma_20":13170.2,"sma_60":11829.67,"sma_120":10797.45},{"date":"2025-02-26","open":13554,"high":13578,"low":13012,"close":13110,"volume":210481,"rsi_14":51.32,"sma_20":13112.15,"sma_60":11877.2,"sma_120":10824.16},{"date":"2025-02-27","open":13087,"high":13210,"low":12322,"close":12322,"volume":357768,"rsi_14":42.59,"sma_20":13061.65,"sma_60":11912.1,"sma_120":10842.45},{"date":"2025-02-28","open":11977,"high":12347,"low":11804,"close":11804,"volume":204156,"rsi_14":40.0,"sma_20":13038.9,"sma_60":11938.17,"sma_120":10856.53},{"date":"2025-03-04","open":11803,"high":12716,"low":11803,"close":12667,"volume":264795,"rsi_14":46.93,"sma_20":13073.0,"sma_60":11981.92,"sma_120":10879.88},{"date":"2025-03-05","open":12617,"high":13406,"low":12543,"close":13283,"volume":376677,"rsi_14":57.65,"sma_20":13119.7,"sma_60":12037.43,"sma_120":10909.36},{"date":"2025-03-06","open":13258,"high":13677,"low":13110,"close":13110,"volume":169110,"rsi_14":53.25,"sma_20":13148.75,"sma_60":12093.7,"sma_120":10937.24},{"date":"2025-03-07","open":13061,"high":13356,"low":12839,"close":12889,"volume":108378,"rsi_14":53.04,"sma_20":13143.7,"sma_60":12143.75,"sma_120":10964.96},{"date":"2025-03-10","open":13011,"high":13233,"low":12617,"close":12864,"volume":116585,"rsi_14":48.24,"sma_20":13131.1,"sma_60":12195.07,"sma_120":10992.84},{"date":"2025-03-11","open":12569,"high":12962,"low":12347,"close":12815,"volume":197336,"rsi_14":47.34,"sma_20":13124.8,"sma_60":12248.05,"sma_120":11022.45},{"date":"2025-03-12","open":12815,"high":13456,"low":12716,"close":12839,"volume":231578,"rsi_14":47.78,"sma_20":13113.45,"sma_60":12307.43,"sma_120":11055.72},{"date":"2025-03-13","open":12938,"high":13185,"low":12716,"close":13012,"volume":189165,"rsi_14":53.99,"sma_20":13148.8,"sma_60":12373.88,"sma_120":11091.63},{"date":"2025-03-14","open":12962,"high":13554,"low":12914,"close":13061,"volume":224223,"rsi_14":51.0,"sma_20":13166.45,"sma_60":12434.77,"sma_120":11129.18},{"date":"2025-03-17","open":13283,"high":13406,"low":12814,"close":13209,"volume":164456,"rsi_14":55.96,"sma_20":13201.8,"sma_60":12496.17,"sma_120":11167.33},{"date":"2025-03-18","open":13258,"high":14491,"low":13087,"close":14121,"volume":646233,"rsi_14":57.06,"sma_20":13256.05,"sma_60":12569.33,"sma_120":11210.57},{"date":"2025-03-19","open":13997,"high":14219,"low":13554,"close":13924,"volume":277657,"rsi_14":58.55,"sma_20":13297.7,"sma_60":12639.4,"sma_120":11251.11},{"date":"2025-03-20","open":13925,"high":13973,"low":12642,"close":12642,"volume":429452,"rsi_14":53.05,"sma_20":13274.95,"sma_60":12686.08,"sma_120":11280.71},{"date":"2025-03-21","open":12568,"high":12962,"low":12470,"close":12667,"volume":152856,"rsi_14":59.07,"sma_20":13278.75,"sma_60":12734.53,"sma_120":11311.58},{"date":"2025-03-24","open":12568,"high":12962,"low":12420,"close":12765,"volume":154699,"rsi_14":51.24,"sma_20":13268.7,"sma_60":12779.97,"sma_120":11343.38},{"date":"2025-03-25","open":12791,"high":12815,"low":12347,"close":12420,"volume":201232,"rsi_14":38.41,"sma_20":13257.35,"sma_60":12818.65,"sma_120":11372.99},{"date":"2025-03-26","open":12470,"high":12642,"low":12273,"close":12420,"volume":126495,"rsi_14":40.28,"sma_20":13205.6,"sma_60":12858.6,"sma_120":11401.38},{"date":"2025-03-27","open":12321,"high":12420,"low":11829,"close":11928,"volume":301706,"rsi_14":37.42,"sma_20":13145.05,"sma_60":12885.1,"sma_120":11426.36},{"date":"2025-03-28","open":11928,"high":12075,"low":11656,"close":11829,"volume":172718,"rsi_14":36.71,"sma_20":13119.85,"sma_60":12914.55,"sma_120":11448.32},{"date":"2025-03-31","open":11657,"high":11780,"low":11411,"close":11583,"volume":89081,"rsi_14":34.94,"sma_20":13108.5,"sma_60":12939.78,"sma_120":11468.5},{"date":"2025-04-01","open":11878,"high":12125,"low":11336,"close":11977,"volume":147007,"rsi_14":40.34,"sma_20":13073.15,"sma_60":12970.9,"sma_120":11492.38},{"date":"2025-04-02","open":12051,"high":12174,"low":11681,"close":11977,"volume":94337,"rsi_14":37.93,"sma_20":13006.25,"sma_60":12997.4,"sma_120":11516.4},{"date":"2025-04-03","open":11780,"high":12075,"low":11608,"close":11977,"volume":104704,"rsi_14":37.22,"sma_20":12948.2,"sma_60":13007.07,"sma_120":11537.26},{"date":"2025-04-04","open":11681,"high":12150,"low":11607,"close":11854,"volume":102893,"rsi_14":33.92,"sma_20":12895.2,"sma_60":13012.12,"sma_120":11555.55},{"date":"2025-04-07","open":11484,"high":11534,"low":11139,"close":11164,"volume":186618,"rsi_14":12.98,"sma_20":12808.1,"sma_60":12996.97,"sma_120":11567.53},{"date":"2025-04-08","open":11435,"high":11483,"low":10941,"close":11213,"volume":90660,"rsi_14":14.77,"sma_20":12726.1,"sma_60":12980.57,"sma_120":11579.94},{"date":"2025-04-09","open":11114,"high":11237,"low":10596,"close":10769,"volume":182340,"rsi_14":18.89,"sma_20":12620.15,"sma_60":12957.02,"sma_120":11588.52},{"date":"2025-04-10","open":11533,"high":11854,"low":11262,"close":11755,"volume":141974,"rsi_14":38.51,"sma_20":12555.8,"sma_60":12948.18,"sma_120":11606.9},{"date":"2025-04-11","open":11632,"high":11928,"low":11336,"close":11854,"volume":195490,"rsi_14":38.51,"sma_20":12494.0,"sma_60":12941.88,"sma_120":11626.03},{"date":"2025-04-14","open":12076,"high":12076,"low":11707,"close":11804,"volume":90539,"rsi_14":41.61,"sma_20":12422.05,"sma_60":12933.88,"sma_120":11645.67},{"date":"2025-04-15","open":11730,"high":11976,"low":11582,"close":11928,"volume":87376,"rsi_14":43.52,"sma_20":12309.8,"sma_60":12922.53,"sma_120":11665.86},{"date":"2025-04-16","open":11878,"high":12347,"low":11755,"close":12051,"volume":188255,"rsi_14":51.79,"sma_20":12213.9,"sma_60":12912.45,"sma_120":11687.1},{"date":"2025-04-17","open":12174,"high":12272,"low":11878,"close":12149,"volume":135744,"rsi_14":54.67,"sma_20":12188.7,"sma_60":12905.3,"sma_120":11706.66},{"date":"2025-04-18","open":12149,"high":12297,"low":12026,"close":12149,"volume":64062,"rsi_14":58.92,"sma_20":12162.2,"sma_60":12894.37,"sma_120":11728.32},{"date":"2025-04-21","open":12273,"high":12273,"low":11755,"close":11878,"volume":64736,"rsi_14":48.39,"sma_20":12116.75,"sma_60":12883.02,"sma_120":11745.77},{"date":"2025-04-22","open":11878,"high":11878,"low":11386,"close":11558,"volume":195906,"rsi_14":43.8,"sma_20":12072.6,"sma_60":12849.37,"sma_120":11758.38},{"date":"2025-04-23","open":11681,"high":11768,"low":11582,"close":11681,"volume":55283,"rsi_14":45.77,"sma_20":12034.75,"sma_60":12803.52,"sma_120":11773.52},{"date":"2025-04-24","open":11731,"high":11903,"low":11657,"close":11804,"volume":59555,"rsi_14":49.29,"sma_20":12028.4,"sma_60":12761.87,"sma_120":11791.82},{"date":"2025-04-25","open":11952,"high":12174,"low":11804,"close":11977,"volume":110508,"rsi_14":63.63,"sma_20":12035.95,"sma_60":12739.15,"sma_120":11813.27},{"date":"2025-04-28","open":12100,"high":12125,"low":11902,"close":11952,"volume":61063,"rsi_14":62.5,"sma_20":12054.9,"sma_60":12734.1,"sma_120":11836.32},{"date":"2025-04-29","open":11976,"high":12099,"low":11730,"close":11829,"volume":125910,"rsi_14":70.09,"sma_20":12047.35,"sma_60":12731.17,"sma_120":11858.27},{"date":"2025-04-30","open":11854,"high":11928,"low":11509,"close":11755,"volume":92992,"rsi_14":50.0,"sma_20":12036.0,"sma_60":12720.65,"sma_120":11878.42},{"date":"2025-05-02","open":11755,"high":11928,"low":11483,"close":11829,"volume":154598,"rsi_14":49.28,"sma_20":12028.45,"sma_60":12708.47,"sma_120":11899.53},{"date":"2025-05-07","open":11854,"high":12149,"low":11582,"close":11952,"volume":138431,"rsi_14":54.18,"sma_20":12033.5,"sma_60":12690.8,"sma_120":11922.96},{"date":"2025-05-08","open":12001,"high":12420,"low":11903,"close":12420,"volume":184189,"rsi_14":61.61,"sma_20":12097.85,"sma_60":12679.02,"sma_120":11952.18},{"date":"2025-05-09","open":12495,"high":12519,"low":12126,"close":12322,"volume":142174,"rsi_14":56.46,"sma_20":12154.6,"sma_60":12668.5,"sma_120":11981.24},{"date":"2025-05-12","open":12347,"high":12371,"low":12125,"close":12248,"volume":100502,"rsi_14":52.38,"sma_20":12230.3,"sma_60":12654.63,"sma_120":12008.08},{"date":"2025-05-13","open":12371,"high":12420,"low":11730,"close":12346,"volume":147310,"rsi_14":54.55,"sma_20":12260.6,"sma_60":12655.07,"sma_120":12034.28},{"date":"2025-05-14","open":12469,"high":13455,"low":12248,"close":13184,"volume":572710,"rsi_14":73.89,"sma_20":12328.75,"sma_60":12663.07,"sma_120":12064.69},{"date":"2025-05-15","open":13333,"high":13357,"low":12963,"close":12963,"volume":186446,"rsi_14":76.63,"sma_20":12388.05,"sma_60":12670.63,"sma_120":12087.4},{"date":"2025-05-16","open":13159,"high":13479,"low":12962,"close":13283,"volume":248876,"rsi_14":78.26,"sma_20":12457.45,"sma_60":12674.43,"sma_120":12113.27},{"date":"2025-05-19","open":13332,"high":13479,"low":12962,"close":13406,"volume":182992,"rsi_14":78.26,"sma_20":12526.85,"sma_60":12679.48,"sma_120":12141.66},{"date":"2025-05-20","open":13480,"high":13899,"low":13333,"close":13702,"volume":312884,"rsi_14":79.16,"sma_20":12606.3,"sma_60":12689.98,"sma_120":12171.3},{"date":"2025-05-21","open":13751,"high":14416,"low":13727,"close":14293,"volume":423922,"rsi_14":83.21,"sma_20":12716.05,"sma_60":12719.0,"sma_120":12203.48},{"date":"2025-05-22","open":14293,"high":14638,"low":14023,"close":14490,"volume":382455,"rsi_14":86.97,"sma_20":12849.8,"sma_60":12745.08,"sma_120":12240.91},{"date":"2025-05-23","open":14688,"high":14688,"low":14096,"close":14367,"volume":215057,"rsi_14":85.81,"sma_20":12993.65,"sma_60":12774.53,"sma_120":12276.02},{"date":"2025-05-26","open":14441,"high":14737,"low":14269,"close":14737,"volume":188527,"rsi_14":86.87,"sma_20":13150.1,"sma_60":12796.82,"sma_120":12313.24},{"date":"2025-05-27","open":14712,"high":14836,"low":14269,"close":14737,"volume":250121,"rsi_14":86.45,"sma_20":13300.25,"sma_60":12824.57,"sma_120":12350.88},{"date":"2025-05-28","open":14737,"high":15132,"low":14269,"close":14441,"volume":396143,"rsi_14":77.7,"sma_20":13426.4,"sma_60":12860.73,"sma_120":12386.42},{"date":"2025-05-29","open":14343,"high":14539,"low":14047,"close":14244,"volume":185148,"rsi_14":75.67,"sma_20":13543.75,"sma_60":12902.38,"sma_120":12420.27},{"date":"2025-05-30","open":14146,"high":14343,"low":13505,"close":13800,"volume":453632,"rsi_14":68.85,"sma_20":13644.65,"sma_60":12921.72,"sma_120":12451.82},{"date":"2025-06-02","open":14219,"high":14269,"low":13949,"close":14121,"volume":112232,"rsi_14":70.44,"sma_20":13765.75,"sma_60":12936.0,"sma_120":12486.72},{"date":"2025-06-04","open":14219,"high":14317,"low":14010,"close":14269,"volume":140415,"rsi_14":64.86,"sma_20":13890.65,"sma_60":12955.77,"sma_120":12524.73},{"date":"2025-06-05","open":14293,"high":14343,"low":13874,"close":14145,"volume":226113,"rsi_14":66.68,"sma_20":14002.95,"sma_60":12977.22,"sma_120":12560.48},{"date":"2025-06-09","open":14146,"high":14466,"low":14071,"close":14170,"volume":143222,"rsi_14":63.63,"sma_20":14092.55,"sma_60":12999.5,"sma_120":12597.28},{"date":"2025-06-10","open":14392,"high":15329,"low":14171,"close":14959,"volume":506541,"rsi_14":69.81,"sma_20":14227.55,"sma_60":13036.08,"sma_120":12642.07},{"date":"2025-06-11","open":14910,"high":15156,"low":14811,"close":15033,"volume":259663,"rsi_14":68.01,"sma_20":14370.1,"sma_60":13073.52,"sma_120":12690.48},{"date":"2025-06-12","open":15181,"high":15205,"low":14811,"close":14811,"volume":203990,"rsi_14":57.78,"sma_20":14496.25,"sma_60":13104.22,"sma_120":12739.05},{"date":"2025-06-13","open":14885,"high":15107,"low":14343,"close":14835,"volume":337157,"rsi_14":55.47,"sma_20":14580.75,"sma_60":13134.5,"sma_120":12784.63},{"date":"2025-06-16","open":15008,"high":15574,"low":14885,"close":15427,"volume":466032,"rsi_14":64.63,"sma_20":14706.95,"sma_60":13172.35,"sma_120":12834.26},{"date":"2025-06-17","open":15403,"high":15427,"low":14589,"close":14811,"volume":363740,"rsi_14":50.96,"sma_20":14785.15,"sma_60":13184.13,"sma_120":12876.73},{"date":"2025-06-18","open":14885,"high":14885,"low":14589,"close":14786,"volume":107415,"rsi_14":50.64,"sma_20":14855.8,"sma_60":13198.85,"sma_120":12919.12},{"date":"2025-06-19","open":14736,"high":14736,"low":14170,"close":14663,"volume":265626,"rsi_14":52.99,"sma_20":14905.05,"sma_60":13233.35,"sma_120":12959.72},{"date":"2025-06-20","open":14687,"high":14712,"low":14343,"close":14663,"volume":150003,"rsi_14":55.94,"sma_20":14924.0,"sma_60":13267.42,"sma_120":13000.98},{"date":"2025-06-23","open":14564,"high":14835,"low":14343,"close":14786,"volume":177959,"rsi_14":65.4,"sma_20":14939.15,"sma_60":13301.9,"sma_120":13040.93},{"date":"2025-06-24","open":14762,"high":14762,"low":13825,"close":14293,"volume":329504,"rsi_14":52.56,"sma_20":14935.35,"sma_60":13333.87,"sma_120":13076.26},{"date":"2025-06-25","open":14244,"high":14244,"low":13874,"close":13924,"volume":265646,"rsi_14":45.21,"sma_20":14893.75,"sma_60":13359.53,"sma_120":13109.07},{"date":"2025-06-26","open":13948,"high":13997,"low":13578,"close":13825,"volume":184453,"rsi_14":45.52,"sma_20":14847.1,"sma_60":13391.92,"sma_120":13138.51},{"date":"2025-06-27","open":14071,"high":14440,"low":13726,"close":13825,"volume":145471,"rsi_14":45.14,"sma_20":14815.6,"sma_60":13425.98,"sma_120":13170.27},{"date":"2025-06-30","open":13898,"high":14096,"low":13800,"close":13924,"volume":99343,"rsi_14":31.91,"sma_20":14799.2,"sma_60":13465.95,"sma_120":13202.87},{"date":"2025-07-01","open":13924,"high":14047,"low":13800,"close":13973,"volume":138681,"rsi_14":31.3,"sma_20":14808.05,"sma_60":13500.02,"sma_120":13235.46},{"date":"2025-07-02","open":14023,"high":14293,"low":13776,"close":14170,"volume":363506,"rsi_14":38.6,"sma_20":14810.6,"sma_60":13537.45,"sma_120":13267.42},{"date":"2025-07-03","open":14343,"high":14835,"low":14317,"close":14663,"volume":359833,"rsi_14":47.38,"sma_20":14830.8,"sma_60":13583.3,"sma_120":13295.18},{"date":"2025-07-04","open":14688,"high":14736,"low":13604,"close":13628,"volume":297450,"rsi_14":25.83,"sma_20":14804.3,"sma_60":13613.58,"sma_120":13312.85},{"date":"2025-07-07","open":13677,"high":13751,"low":13381,"close":13628,"volume":92681,"rsi_14":30.95,"sma_20":14776.55,"sma_60":13655.65,"sma_120":13326.31},{"date":"2025-07-08","open":13775,"high":13997,"low":13479,"close":13727,"volume":142352,"rsi_14":33.33,"sma_20":14713.5,"sma_60":13698.55,"sma_120":13339.56},{"date":"2025-07-09","open":13775,"high":14170,"low":13751,"close":14022,"volume":156365,"rsi_14":40.44,"sma_20":14661.8,"sma_60":13754.07,"sma_120":13355.54},{"date":"2025-07-10","open":14047,"high":14170,"low":13924,"close":14047,"volume":112280,"rsi_14":40.87,"sma_20":14622.7,"sma_60":13793.18,"sma_120":13370.68},{"date":"2025-07-11","open":14047,"high":14096,"low":13553,"close":13603,"volume":213911,"rsi_14":34.0,"sma_20":14559.65,"sma_60":13823.05,"sma_120":13382.47},{"date":"2025-07-14","open":13677,"high":13727,"low":13356,"close":13628,"volume":186175,"rsi_14":39.7,"sma_20":14467.55,"sma_60":13854.18,"sma_120":13394.03},{"date":"2025-07-15","open":13604,"high":13973,"low":13554,"close":13973,"volume":172146,"rsi_14":50.76,"sma_20":14424.65,"sma_60":13889.08,"sma_120":13405.81},{"date":"2025-07-16","open":14023,"high":14590,"low":13899,"close":14441,"volume":244396,"rsi_14":58.61,"sma_20":14406.95,"sma_60":13929.87,"sma_120":13421.16},{"date":"2025-07-17","open":14515,"high":15107,"low":14440,"close":15107,"volume":476312,"rsi_14":65.12,"sma_20":14429.65,"sma_60":13980.33,"sma_120":13442.82},{"date":"2025-07-18","open":14983,"high":15155,"low":14663,"close":14983,"volume":234085,"rsi_14":62.43,"sma_20":14446.05,"sma_60":14028.7,"sma_120":13461.53},{"date":"2025-07-21","open":15033,"high":15131,"low":14539,"close":15131,"volume":206806,"rsi_14":63.28,"sma_20":14463.7,"sma_60":14084.22,"sma_120":13483.62},{"date":"2025-07-22","open":15181,"high":15476,"low":14958,"close":15205,"volume":160065,"rsi_14":62.21,"sma_20":14510.4,"sma_60":14146.47,"sma_120":13497.92},{"date":"2025-07-23","open":15205,"high":15205,"low":14737,"close":15033,"volume":175104,"rsi_14":54.71,"sma_20":14567.15,"sma_60":14203.67,"sma_120":13503.59},{"date":"2025-07-24","open":15033,"high":15156,"low":14737,"close":14811,"volume":175578,"rsi_14":69.05,"sma_20":14617.6,"sma_60":14254.98,"sma_120":13508.42},{"date":"2025-07-25","open":14811,"high":15476,"low":14737,"close":15279,"volume":242502,"rsi_14":73.1,"sma_20":14692.0,"sma_60":14311.33,"sma_120":13525.24},{"date":"2025-07-28","open":15599,"high":15624,"low":14958,"close":15131,"volume":221372,"rsi_14":69.39,"sma_20":14753.8,"sma_60":14365.58,"sma_120":13549.84},{"date":"2025-07-29","open":15107,"high":15822,"low":15033,"close":15575,"volume":281917,"rsi_14":70.59,"sma_20":14835.8,"sma_60":14429.5,"sma_120":13580.33},{"date":"2025-07-30","open":15575,"high":15673,"low":15107,"close":15230,"volume":158662,"rsi_14":64.46,"sma_20":14890.05,"sma_60":14488.8,"sma_120":13604.73},{"date":"2025-07-31","open":15377,"high":15476,"low":15118,"close":15402,"volume":198577,"rsi_14":73.55,"sma_20":14927.9,"sma_60":14549.78,"sma_120":13629.12},{"date":"2025-08-01","open":15304,"high":15501,"low":14736,"close":15082,"volume":170866,"rsi_14":67.67,"sma_20":15002.35,"sma_60":14603.2,"sma_120":13647.0},{"date":"2025-08-04","open":15205,"high":15205,"low":14663,"close":15131,"volume":144538,"rsi_14":65.17,"sma_20":15079.3,"sma_60":14649.47,"sma_120":13664.24},{"date":"2025-08-05","open":15624,"high":16092,"low":15451,"close":15846,"volume":219210,"rsi_14":67.28,"sma_20":15187.8,"sma_60":14709.62,"sma_120":13689.06},{"date":"2025-08-06","open":15649,"high":15822,"low":15502,"close":15698,"volume":83130,"rsi_14":58.33,"sma_20":15273.55,"sma_60":14768.48,"sma_120":13711.56},{"date":"2025-08-07","open":15796,"high":16659,"low":15649,"close":16487,"volume":527778,"rsi_14":67.83,"sma_20":15398.45,"sma_60":14839.13,"sma_120":13747.1},{"date":"2025-08-08","open":16364,"high":16634,"low":15993,"close":16487,"volume":199367,"rsi_14":66.67,"sma_20":15546.05,"sma_60":14895.48,"sma_120":13779.27},{"date":"2025-08-11","open":16856,"high":17005,"low":16437,"close":16733,"volume":155955,"rsi_14":68.02,"sma_20":15705.0,"sma_60":14959.83,"sma_120":13815.23},{"date":"2025-08-12","open":16634,"high":16906,"low":15993,"close":16166,"volume":189668,"rsi_14":62.24,"sma_20":15817.3,"sma_60":15009.03,"sma_120":13841.73},{"date":"2025-08-13","open":16166,"high":16511,"low":14885,"close":15525,"volume":394578,"rsi_14":57.08,"sma_20":15872.85,"sma_60":15045.2,"sma_120":13862.34},{"date":"2025-08-14","open":15649,"high":15673,"low":15008,"close":15205,"volume":192024,"rsi_14":49.25,"sma_20":15877.9,"sma_60":15070.87,"sma_120":13880.42},{"date":"2025-08-18","open":15229,"high":15254,"low":14786,"close":14983,"volume":173398,"rsi_14":48.52,"sma_20":15877.9,"sma_60":15082.65,"sma_120":13900.83},{"date":"2025-08-19","open":15009,"high":15009,"low":14195,"close":14540,"volume":258827,"rsi_14":39.6,"sma_20":15847.6,"sma_60":15083.48,"sma_120":13914.28},{"date":"2025-08-20","open":14269,"high":14466,"low":13850,"close":14072,"volume":253996,"rsi_14":38.65,"sma_20":15789.55,"sma_60":15078.43,"sma_120":13926.48},{"date":"2025-08-21","open":14293,"high":14392,"low":14096,"close":14195,"volume":128912,"rsi_14":38.04,"sma_20":15746.65,"sma_60":15069.18,"sma_120":13933.0},{"date":"2025-08-22","open":14392,"high":14589,"low":14367,"close":14392,"volume":126433,"rsi_14":43.0,"sma_20":15725.2,"sma_60":15063.3,"sma_120":13943.93},{"date":"2025-08-25","open":14490,"high":14589,"low":14146,"close":14367,"volume":147050,"rsi_14":42.21,"sma_20":15678.55,"sma_60":15062.05,"sma_120":13961.39},{"date":"2025-08-26","open":14343,"high":14343,"low":14022,"close":14022,"volume":101596,"rsi_14":29.89,"sma_20":15621.8,"sma_60":15058.27,"sma_120":13980.33},{"date":"2025-08-27","open":14071,"high":14343,"low":13849,"close":14022,"volume":134084,"rsi_14":30.91,"sma_20":15542.35,"sma_60":15062.07,"sma_120":13991.89},{"date":"2025-08-28","open":14096,"high":14096,"low":13702,"close":13899,"volume":117116,"rsi_14":15.22,"sma_20":15474.2,"sma_60":15058.28,"sma_120":13997.14},{"date":"2025-08-29","open":13949,"high":14047,"low":13702,"close":13874,"volume":84737,"rsi_14":15.12,"sma_20":15395.95,"sma_60":15051.55,"sma_120":14003.66},{"date":"2025-09-01","open":13874,"high":13948,"low":13480,"close":13529,"volume":131817,"rsi_14":8.33,"sma_20":15316.45,"sma_60":15041.03,"sma_120":14009.12},{"date":"2025-09-02","open":13677,"high":13677,"low":13332,"close":13529,"volume":226543,"rsi_14":9.77,"sma_20":15234.45,"sma_60":15030.1,"sma_120":14014.8},{"date":"2025-09-03","open":13554,"high":13751,"low":13431,"close":13751,"volume":140728,"rsi_14":18.96,"sma_20":15127.2,"sma_60":15009.5,"sma_120":14022.79},{"date":"2025-09-04","open":14096,"high":14096,"low":13604,"close":13702,"volume":113385,"rsi_14":20.94,"sma_20":15025.0,"sma_60":14986.78,"sma_120":14030.15},{"date":"2025-09-05","open":13775,"high":13973,"low":13554,"close":13948,"volume":121192,"rsi_14":30.19,"sma_20":14895.05,"sma_60":14972.07,"sma_120":14038.14},{"date":"2025-09-08","open":13997,"high":14194,"low":13924,"close":14022,"volume":146702,"rsi_14":38.48,"sma_20":14768.9,"sma_60":14958.2,"sma_120":14046.35},{"date":"2025-09-09","open":14146,"high":14269,"low":13899,"close":14072,"volume":131228,"rsi_14":50.0,"sma_20":14632.65,"sma_60":14935.07,"sma_120":14053.71},{"date":"2025-09-10","open":14219,"high":14539,"low":13997,"close":14145,"volume":242090,"rsi_14":48.62,"sma_20":14529.2,"sma_60":14923.72,"sma_120":14053.92},{"date":"2025-09-11","open":14170,"high":14269,"low":13998,"close":14096,"volume":124913,"rsi_14":40.91,"sma_20":14456.0,"sma_60":14911.93,"sma_120":14055.39},{"date":"2025-09-12","open":14219,"high":14491,"low":13875,"close":14318,"volume":269236,"rsi_14":48.64,"sma_20":14410.55,"sma_60":14906.03,"sma_120":14069.69},{"date":"2025-09-15","open":14392,"high":14417,"low":13800,"close":13899,"volume":212683,"rsi_14":46.74,"sma_20":14355.0,"sma_60":14892.98,"sma_120":14080.2},{"date":"2025-09-16","open":13899,"high":14860,"low":13899,"close":14540,"volume":377821,"rsi_14":60.17,"sma_20":14355.0,"sma_60":14888.77,"sma_120":14095.33},{"date":"2025-09-17","open":14490,"high":14613,"low":14047,"close":14367,"volume":168750,"rsi_14":59.06,"sma_20":14370.15,"sma_60":14890.03,"sma_120":14111.95},{"date":"2025-09-18","open":14244,"high":14635,"low":13900,"close":14170,"volume":373638,"rsi_14":57.41,"sma_20":14373.95,"sma_60":14895.92,"sma_120":14127.73},{"date":"2025-09-19","open":14559,"high":14812,"low":14458,"close":14534,"volume":193974,"rsi_14":63.9,"sma_20":14363.85,"sma_60":14902.22,"sma_120":14147.07},{"date":"2025-09-22","open":14293,"high":14293,"low":13997,"close":14145,"volume":222188,"rsi_14":62.63,"sma_20":14352.5,"sma_60":14907.68,"sma_120":14166.83},{"date":"2025-09-23","open":14120,"high":14392,"low":14047,"close":14269,"volume":137157,"rsi_14":61.05,"sma_20":14365.1,"sma_60":14913.57,"sma_120":14189.76},{"date":"2025-09-24","open":14786,"high":16388,"low":14736,"close":15501,"volume":1439008,"rsi_14":75.53,"sma_20":14440.8,"sma_60":14939.65,"sma_120":14219.83},{"date":"2025-09-25","open":15353,"high":15403,"low":14860,"close":15033,"volume":232129,"rsi_14":64.47,"sma_20":14498.85,"sma_60":14954.37,"sma_120":14245.91},{"date":"2025-09-26","open":14958,"high":14984,"low":14318,"close":14490,"volume":230990,"rsi_14":55.55,"sma_20":14530.4,"sma_60":14951.42,"sma_120":14267.36},{"date":"2025-09-29","open":14515,"high":14934,"low":14392,"close":14540,"volume":144679,"rsi_14":55.55,"sma_20":14582.1,"sma_60":14966.97,"sma_120":14290.27},{"date":"2025-09-30","open":14638,"high":14638,"low":14170,"close":14318,"volume":94341,"rsi_14":51.97,"sma_20":14622.45,"sma_60":14978.73,"sma_120":14317.19},{"date":"2025-10-01","open":14515,"high":14638,"low":14244,"close":14244,"volume":86194,"rsi_14":51.69,"sma_20":14647.7,"sma_60":14987.57,"sma_120":14343.06},{"date":"2025-10-02","open":14466,"high":14688,"low":14021,"close":14490,"volume":288841,"rsi_14":51.41,"sma_20":14685.55,"sma_60":14994.7,"sma_120":14374.38},{"date":"2025-10-10","open":14441,"high":14737,"low":14146,"close":14540,"volume":272270,"rsi_14":57.93,"sma_20":14715.8,"sma_60":15003.1,"sma_120":14398.14},{"date":"2025-10-13","open":14293,"high":14934,"low":14146,"close":14269,"volume":380985,"rsi_14":46.31,"sma_20":14728.4,"sma_60":15014.45,"sma_120":14418.75},{"date":"2025-10-14","open":14171,"high":14269,"low":13776,"close":13899,"volume":357935,"rsi_14":43.94,"sma_20":14719.55,"sma_60":15019.07,"sma_120":14436.62},{"date":"2025-10-15","open":13925,"high":14441,"low":13899,"close":14441,"volume":151875,"rsi_14":51.99,"sma_20":14734.65,"sma_60":15027.05,"sma_120":14458.07},{"date":"2025-10-16","open":14441,"high":14441,"low":13875,"close":13998,"volume":278434,"rsi_14":47.89,"sma_20":14729.6,"sma_60":15019.48,"sma_120":14474.67},{"date":"2025-10-17","open":14072,"high":14170,"low":13850,"close":13973,"volume":181907,"rsi_14":48.14,"sma_20":14711.95,"sma_60":15000.13,"sma_120":14490.23},{"date":"2025-10-20","open":13973,"high":14047,"low":13800,"close":13948,"volume":197265,"rsi_14":46.49,"sma_20":14714.5,"sma_60":14982.47,"sma_120":14505.58},{"date":"2025-10-21","open":14047,"high":14219,"low":13874,"close":13924,"volume":158050,"rsi_14":26.45,"sma_20":14683.0,"sma_60":14961.87,"sma_120":14523.04},{"date":"2025-10-22","open":13948,"high":14244,"low":13776,"close":14170,"volume":152969,"rsi_14":36.21,"sma_20":14672.9,"sma_60":14944.2,"sma_120":14545.33},{"date":"2025-10-23","open":14047,"high":14737,"low":13973,"close":14195,"volume":254858,"rsi_14":44.33,"sma_20":14669.1,"sma_60":14929.9,"sma_120":14566.78},{"date":"2025-10-24","open":14245,"high":14245,"low":13949,"close":14219,"volume":94843,"rsi_14":43.8,"sma_20":14670.35,"sma_60":14919.8,"sma_120":14587.39},{"date":"2025-10-27","open":14294,"high":14368,"low":13875,"close":13998,"volume":387861,"rsi_14":43.8,"sma_20":14662.75,"sma_60":14897.93,"sma_120":14604.63},{"date":"2025-10-28","open":13973,"high":13997,"low":13776,"close":13874,"volume":172114,"rsi_14":42.97,"sma_20":14642.55,"sma_60":14876.48,"sma_120":14621.03},{"date":"2025-10-29","open":13924,"high":14047,"low":13775,"close":13948,"volume":133271,"rsi_14":40.2,"sma_20":14563.05,"sma_60":14848.73,"sma_120":14639.12},{"date":"2025-10-30","open":14416,"high":14416,"low":13529,"close":13603,"volume":399932,"rsi_14":33.04,"sma_20":14489.9,"sma_60":14820.98,"sma_120":14654.89},{"date":"2025-10-31","open":13726,"high":13751,"low":13455,"close":13505,"volume":149105,"rsi_14":35.23,"sma_20":14439.45,"sma_60":14788.6,"sma_120":14669.19},{"date":"2025-11-03","open":13628,"high":13653,"low":13209,"close":13234,"volume":235741,"rsi_14":36.63,"sma_20":14372.6,"sma_60":14757.05,"sma_120":14680.12},{"date":"2025-11-04","open":13258,"high":13800,"low":13086,"close":13455,"volume":233163,"rsi_14":27.26,"sma_20":14328.45,"sma_60":14728.45,"sma_120":14688.96},{"date":"2025-11-05","open":13357,"high":13357,"low":12716,"close":12938,"volume":311453,"rsi_14":26.36,"sma_20":14261.55,"sma_60":14678.82,"sma_120":14694.22},{"date":"2025-11-06","open":13086,"high":13135,"low":12617,"close":12889,"volume":263924,"rsi_14":26.08,"sma_20":14182.1,"sma_60":14630.88,"sma_120":14699.68},{"date":"2025-11-07","open":12716,"high":12766,"low":12297,"close":12544,"volume":225917,"rsi_14":22.84,"sma_20":14079.9,"sma_60":14563.58,"sma_120":14701.36},{"date":"2025-11-10","open":12543,"high":13110,"low":12543,"close":13110,"volume":101126,"rsi_14":37.0,"sma_20":14020.6,"sma_60":14505.97,"sma_120":14700.73},{"date":"2025-11-11","open":13209,"high":13701,"low":12889,"close":13012,"volume":125149,"rsi_14":30.58,"sma_20":13975.2,"sma_60":14442.47,"sma_120":14701.15},{"date":"2025-11-12","open":13086,"high":13800,"low":12987,"close":13603,"volume":259337,"rsi_14":41.68,"sma_20":13932.35,"sma_60":14398.73,"sma_120":14703.88},{"date":"2025-11-13","open":13727,"high":13776,"low":13431,"close":13554,"volume":122369,"rsi_14":40.7,"sma_20":13909.65,"sma_60":14365.08,"sma_120":14705.14},{"date":"2025-11-14","open":13357,"high":13776,"low":13283,"close":13554,"volume":167285,"rsi_14":43.39,"sma_20":13888.2,"sma_60":14336.9,"sma_120":14703.88},{"date":"2025-11-17","open":13825,"high":13948,"low":13677,"close":13850,"volume":178746,"rsi_14":49.65,"sma_20":13883.15,"sma_60":14317.55,"sma_120":14700.1},{"date":"2025-11-18","open":13850,"high":13875,"low":13357,"close":13381,"volume":73710,"rsi_14":42.76,"sma_20":13855.35,"sma_60":14297.78,"sma_120":14690.63},{"date":"2025-11-19","open":13381,"high":13431,"low":13061,"close":13332,"volume":61590,"rsi_14":46.26,"sma_20":13812.45,"sma_60":14285.17,"sma_120":14681.8},{"date":"2025-11-20","open":13332,"high":13603,"low":13332,"close":13505,"volume":106064,"rsi_14":50.0,"sma_20":13777.15,"sma_60":14273.4,"sma_120":14671.29},{"date":"2025-11-21","open":13456,"high":13456,"low":12913,"close":12938,"volume":95164,"rsi_14":46.3,"sma_20":13711.55,"sma_60":14248.58,"sma_120":14655.94},{"date":"2025-11-24","open":12987,"high":13110,"low":12814,"close":12889,"volume":52960,"rsi_14":42.59,"sma_20":13654.8,"sma_60":14223.35,"sma_120":14642.7},{"date":"2025-11-25","open":12913,"high":13086,"low":12790,"close":12889,"volume":49830,"rsi_14":49.26,"sma_20":13604.35,"sma_60":14204.0,"sma_120":14631.13},{"date":"2025-11-26","open":12988,"high":14491,"low":12889,"close":14441,"volume":845906,"rsi_14":66.14,"sma_20":13629.55,"sma_60":14211.13,"sma_120":14636.6},{"date":"2025-11-27","open":14343,"high":14614,"low":13997,"close":14195,"volume":394507,"rsi_14":67.54,"sma_20":13659.8,"sma_60":14216.18,"sma_120":14637.23},{"date":"2025-11-28","open":14219,"high":14835,"low":13997,"close":14786,"volume":290652,"rsi_14":67.71,"sma_20":13725.4,"sma_60":14231.75,"sma_120":14641.65},{"date":"2025-12-01","open":15131,"high":16265,"low":15106,"close":16142,"volume":543923,"rsi_14":76.13,"sma_20":13874.3,"sma_60":14276.33,"sma_120":14658.68},{"date":"2025-12-02","open":16117,"high":16586,"low":15994,"close":16536,"volume":219564,"rsi_14":75.31,"sma_20":14032.0,"sma_60":14327.63,"sma_120":14678.87},{"date":"2025-12-03","open":16708,"high":17250,"low":16511,"close":17226,"volume":273407,"rsi_14":78.55,"sma_20":14251.55,"sma_60":14386.93,"sma_120":14698.22},{"date":"2025-12-04","open":17201,"high":17496,"low":16954,"close":17201,"volume":260236,"rsi_14":78.25,"sma_20":14472.35,"sma_60":14446.67,"sma_120":14716.73},{"date":"2025-12-05","open":17250,"high":17595,"low":17103,"close":17448,"volume":207909,"rsi_14":78.08,"sma_20":14723.45,"sma_60":14506.38,"sma_120":14739.23},{"date":"2025-12-08","open":17792,"high":17941,"low":17004,"close":17546,"volume":272153,"rsi_14":84.5,"sma_20":14950.55,"sma_60":14566.52,"sma_120":14762.36},{"date":"2025-12-09","open":17250,"high":19394,"low":17226,"close":18976,"volume":1209393,"rsi_14":88.04,"sma_20":15255.9,"sma_60":14650.22,"sma_120":14792.64},{"date":"2025-12-10","open":19961,"high":20602,"low":17507,"close":17566,"volume":992064,"rsi_14":72.11,"sma_20":15450.45,"sma_60":14705.82,"sma_120":14814.77},{"date":"2025-12-11","open":17635,"high":17684,"low":17014,"close":17113,"volume":258343,"rsi_14":73.09,"sma_20":15624.55,"sma_60":14754.6,"sma_120":14833.27},{"date":"2025-12-12","open":17132,"high":17704,"low":16906,"close":17576,"volume":204886,"rsi_14":74.84,"sma_20":15822.15,"sma_60":14807.43,"sma_120":14856.73},{"date":"2025-12-15","open":17191,"high":19340,"low":17191,"close":19183,"volume":527516,"rsi_14":78.58,"sma_20":16086.1,"sma_60":14894.58,"sma_120":14893.78},{"date":"2025-12-16","open":19321,"high":19321,"low":18394,"close":18581,"volume":217661,"rsi_14":70.36,"sma_20":16343.55,"sma_60":14960.63,"sma_120":14924.7},{"date":"2025-12-17","open":18769,"high":20208,"low":18562,"close":19961,"volume":332951,"rsi_14":75.69,"sma_20":16673.5,"sma_60":15052.95,"sma_120":14971.49},{"date":"2025-12-18","open":19715,"high":20947,"low":19636,"close":19715,"volume":361670,"rsi_14":72.56,"sma_20":16982.1,"sma_60":15142.78,"sma_120":15019.35},{"date":"2025-12-19","open":20356,"high":20405,"low":19222,"close":19360,"volume":346616,"rsi_14":65.97,"sma_20":17301.75,"sma_60":15227.88,"sma_120":15065.05},{"date":"2025-12-22","open":19163,"high":19173,"low":18433,"close":18700,"volume":247637,"rsi_14":60.19,"sma_20":17590.4,"sma_60":15302.65,"sma_120":15105.17},{"date":"2025-12-23","open":18739,"high":18985,"low":18571,"close":18729,"volume":174151,"rsi_14":57.3,"sma_20":17880.55,"sma_60":15375.82,"sma_120":15144.69},{"date":"2025-12-24","open":18739,"high":18769,"low":18069,"close":18069,"volume":131479,"rsi_14":53.59,"sma_20":18057.75,"sma_60":15416.78,"sma_120":15178.22},{"date":"2025-12-26","open":17842,"high":18374,"low":17743,"close":17980,"volume":162806,"rsi_14":51.91,"sma_20":18243.05,"sma_60":15464.25,"sma_120":15209.31},{"date":"2025-12-29","open":18240,"high":18610,"low":17930,"close":18360,"volume":109728,"rsi_14":52.0,"sma_20":18404.05,"sma_60":15522.97,"sma_120":15237.19},{"date":"2025-12-30","open":17660,"high":17790,"low":17120,"close":17620,"volume":306715,"rsi_14":40.07,"sma_20":18458.65,"sma_60":15568.52,"sma_120":15267.74},{"date":"2026-01-02","open":17690,"high":17860,"low":16420,"close":16520,"volume":473958,"rsi_14":42.44,"sma_20":18438.1,"sma_60":15599.52,"sma_120":15289.12},{"date":"2026-01-05","open":16660,"high":18140,"low":16440,"close":18130,"volume":497548,"rsi_14":53.95,"sma_20":18462.7,"sma_60":15658.6,"sma_120":15323.08},{"date":"2026-01-06","open":18110,"high":19810,"low":17750,"close":19650,"volume":663846,"rsi_14":58.43,"sma_20":18564.55,"sma_60":15739.67,"sma_120":15367.18},{"date":"2026-01-07","open":19600,"high":20550,"low":19060,"close":19240,"volume":408842,"rsi_14":48.85,"sma_20":18633.3,"sma_60":15812.22,"sma_120":15407.66},{"date":"2026-01-08","open":20250,"high":20500,"low":19290,"close":19310,"volume":262949,"rsi_14":52.54,"sma_20":18700.5,"sma_60":15890.55,"sma_120":15452.5},{"date":"2026-01-09","open":19700,"high":20750,"low":19530,"close":20200,"volume":425927,"rsi_14":49.71,"sma_20":18739.0,"sma_60":15990.03,"sma_120":15504.55},{"date":"2026-01-12","open":20750,"high":22150,"low":20450,"close":20800,"volume":531298,"rsi_14":54.5,"sma_20":18888.0,"sma_60":16090.27,"sma_120":15558.66},{"date":"2026-01-13","open":22850,"high":22900,"low":21000,"close":21300,"volume":493482,"rsi_14":59.2,"sma_20":19085.0,"sma_60":16206.4,"sma_120":15612.94},{"date":"2026-01-14","open":21300,"high":21400,"low":20700,"close":20850,"volume":206007,"rsi_14":60.68,"sma_20":19236.0,"sma_60":16315.45,"sma_120":15657.79},{"date":"2026-01-15","open":20900,"high":20950,"low":19860,"close":19940,"volume":281479,"rsi_14":54.86,"sma_20":19260.0,"sma_60":16409.75,"sma_120":15696.11},{"date":"2026-01-16","open":20200,"high":20200,"low":19490,"close":19580,"volume":180159,"rsi_14":57.22,"sma_20":19263.0,"sma_60":16582.98,"sma_120":15730.17},{"date":"2026-01-19","open":19650,"high":20200,"low":19450,"close":19820,"volume":193923,"rsi_14":57.77,"sma_20":19254.0,"sma_60":16671.08,"sma_120":15765.59},{"date":"2026-01-20","open":19860,"high":20600,"low":19460,"close":20000,"volume":233955,"rsi_14":63.46,"sma_20":19272.0,"sma_60":16761.77,"sma_120":15803.99},{"date":"2026-01-21","open":19500,"high":19990,"low":19220,"close":19880,"volume":267624,"rsi_14":71.37,"sma_20":19317.5,"sma_60":16854.23,"sma_120":15843.28},{"date":"2026-01-22","open":20100,"high":20900,"low":19900,"close":20250,"volume":340115,"rsi_14":66.01,"sma_20":19380.0,"sma_60":16954.97,"sma_120":15881.67},{"date":"2026-01-23","open":21550,"high":21800,"low":20200,"close":20450,"volume":456883,"rsi_14":57.55,"sma_20":19486.0,"sma_60":17057.77,"sma_120":15922.98},{"date":"2026-01-26","open":20650,"high":21850,"low":20300,"close":21300,"volume":403767,"rsi_14":67.94,"sma_20":19639.0,"sma_60":17180.62,"sma_120":15967.58},{"date":"2026-01-27","open":21350,"high":21350,"low":20200,"close":20450,"volume":281346,"rsi_14":58.74,"sma_20":19743.5,"sma_60":17290.98,"sma_120":16008.05},{"date":"2026-01-28","open":20650,"high":21400,"low":20450,"close":21350,"volume":210943,"rsi_14":58.81,"sma_20":19930.0,"sma_60":17420.98,"sma_120":16054.54},{"date":"2026-01-29","open":21550,"high":21600,"low":20200,"close":21050,"volume":272045,"rsi_14":52.01,"sma_20":20156.5,"sma_60":17542.2,"sma_120":16101.27},{"date":"2026-01-30","open":21150,"high":21300,"low":20500,"close":21000,"volume":347754,"rsi_14":47.4,"sma_20":20300.0,"sma_60":17671.42,"sma_120":16147.16},{"date":"2026-02-02","open":20650,"high":21450,"low":20000,"close":20350,"volume":263384,"rsi_14":45.82,"sma_20":20335.0,"sma_60":17790.63,"sma_120":16181.53},{"date":"2026-02-03","open":20550,"high":21000,"low":20300,"close":20950,"volume":198364,"rsi_14":58.91,"sma_20":20420.5,"sma_60":17925.75,"sma_120":16222.17},{"date":"2026-02-04","open":20650,"high":21200,"low":20450,"close":20650,"volume":340078,"rsi_14":59.54,"sma_20":20487.5,"sma_60":17943.58,"sma_120":16253.58},{"date":"2026-02-05","open":20400,"high":20400,"low":19850,"close":20150,"volume":237673,"rsi_14":54.66,"sma_20":20485.0,"sma_60":18055.68,"sma_120":16280.83},{"date":"2026-02-06","open":19530,"high":19830,"low":18960,"close":19600,"volume":255802,"rsi_14":48.29,"sma_20":20425.0,"sma_60":18160.3,"sma_120":16301.38},{"date":"2026-02-09","open":19850,"high":22100,"low":19740,"close":21900,"volume":565083,"rsi_14":61.12,"sma_20":20455.0,"sma_60":18293.15,"sma_120":16345.94},{"date":"2026-02-10","open":21950,"high":22350,"low":21600,"close":22100,"volume":262178,"rsi_14":62.88,"sma_20":20517.5,"sma_60":18430.18,"sma_120":16397.63},{"date":"2026-02-11","open":22100,"high":22100,"low":21350,"close":21850,"volume":183735,"rsi_14":59.41,"sma_20":20613.0,"sma_60":18563.05,"sma_120":16449.97},{"date":"2026-02-12","open":21850,"high":21900,"low":20650,"close":20850,"volume":283443,"rsi_14":52.15,"sma_20":20676.5,"sma_60":18674.2,"sma_120":16495.88},{"date":"2026-02-13","open":20850,"high":20850,"low":20050,"close":20500,"volume":173314,"rsi_14":45.45,"sma_20":20722.5,"sma_60":18787.52,"sma_120":16542.65},{"date":"2026-02-19","open":20800,"high":21050,"low":20450,"close":20550,"volume":128947,"rsi_14":50.62,"sma_20":20759.0,"sma_60":18902.5,"sma_120":16593.83},{"date":"2026-02-20","open":20800,"high":21250,"low":20650,"close":21000,"volume":185324,"rsi_14":47.68,"sma_20":20809.0,"sma_60":19022.03,"sma_120":16647.72},{"date":"2026-02-23","open":21450,"high":21450,"low":20700,"close":21350,"volume":292533,"rsi_14":51.97,"sma_20":20882.5,"sma_60":19157.08,"sma_120":16702.83},{"date":"2026-02-24","open":21550,"high":21750,"low":20750,"close":21500,"volume":243774,"rsi_14":53.25,"sma_20":20945.0,"sma_60":19295.47,"sma_120":16759.41},{"date":"2026-02-25","open":21800,"high":22500,"low":21200,"close":21600,"volume":386304,"rsi_14":58.74,"sma_20":21002.5,"sma_60":19435.52,"sma_120":16819.76},{"date":"2026-02-26","open":21650,"high":23100,"low":21400,"close":22650,"volume":612289,"rsi_14":61.18,"sma_20":21115.0,"sma_60":20180.33,"sma_120":18511.87},{"date":"2026-02-27","open":22900,"high":22950,"low":20650,"close":21150,"volume":649180,"rsi_14":52.84,"sma_20":21105.0,"sma_60":19676.85,"sma_120":16946.52},{"date":"2026-03-03","open":21200,"high":22450,"low":20850,"close":20950,"volume":307489,"rsi_14":54.71,"sma_20":21085.0,"sma_60":19773.68,"sma_120":17002.72},{"date":"2026-03-04","open":20000,"high":20600,"low":18750,"close":19200,"volume":565603,"rsi_14":47.94,"sma_20":20992.5,"sma_60":19818.22,"sma_120":17047.28},{"date":"2026-03-05","open":20050,"high":21350,"low":19950,"close":20900,"volume":333200,"rsi_14":44.51,"sma_20":20987.5,"sma_60":19884.37,"sma_120":17106.0},{"date":"2026-03-06","open":20500,"high":21700,"low":20400,"close":21650,"volume":277224,"rsi_14":47.67,"sma_20":21052.5,"sma_60":19951.23,"sma_120":17169.08},{"date":"2026-03-09","open":20850,"high":21050,"low":19520,"close":20050,"volume":277837,"rsi_14":41.82,"sma_20":21007.5,"sma_60":19991.85,"sma_120":17219.26},{"date":"2026-03-10","open":20950,"high":22300,"low":20600,"close":21700,"volume":381371,"rsi_14":53.65,"sma_20":21060.0,"sma_60":20055.77,"sma_120":17281.08},{"date":"2026-03-11","open":21750,"high":22500,"low":21300,"close":22100,"volume":257706,"rsi_14":56.84,"sma_20":21157.5,"sma_60":20124.67,"sma_120":17345.59},{"date":"2026-03-12","open":22050,"high":24000,"low":21750,"close":23500,"volume":831727,"rsi_14":61.3,"sma_20":21352.5,"sma_60":20192.5,"sma_120":17421.36},{"date":"2026-03-13","open":22850,"high":26175,"low":22600,"close":26100,"volume":829095,"rsi_14":66.78,"sma_20":21562.5,"sma_60":20330.5,"sma_120":17518.16},{"date":"2026-03-16","open":27400,"high":28700,"low":26400,"close":28000,"volume":857094,"rsi_14":69.85,"sma_20":21857.5,"sma_60":20924.0,"sma_120":19296.92},{"date":"2026-03-17","open":27000,"high":27450,"low":25200,"close":25200,"volume":511630,"rsi_14":59.54,"sma_20":22025.0,"sma_60":20630.67,"sma_120":17719.05},{"date":"2026-03-18","open":32750,"high":32750,"low":26950,"close":27900,"volume":5237372,"rsi_14":64.32,"sma_20":22377.5,"sma_60":20771.33,"sma_120":17832.96},{"date":"2026-03-19","open":31350,"high":31450,"low":28550,"close":30950,"volume":2274268,"rsi_14":67.29,"sma_20":22900.0,"sma_60":20973.0,"sma_120":17966.82},{"date":"2026-03-20","open":30300,"high":30350,"low":28600,"close":30150,"volume":1290635,"rsi_14":69.31,"sma_20":23380.0,"sma_60":21138.0,"sma_120":18095.47},{"date":"2026-03-23","open":28800,"high":31250,"low":28650,"close":29150,"volume":1067428,"rsi_14":67.01,"sma_20":23787.5,"sma_60":21290.5,"sma_120":18216.64},{"date":"2026-03-24","open":30000,"high":36200,"low":29300,"close":32650,"volume":4200722,"rsi_14":76.02,"sma_20":24352.5,"sma_60":21507.33,"sma_120":18367.61},{"date":"2026-03-25","open":31800,"high":37000,"low":31250,"close":35850,"volume":3058896,"rsi_14":77.33,"sma_20":25070.0,"sma_60":21788.67,"sma_120":18545.66},{"date":"2026-03-26","open":36450,"high":37350,"low":34550,"close":35300,"volume":1351937,"rsi_14":75.14,"sma_20":25755.0,"sma_60":22060.33,"sma_120":18718.08},{"date":"2026-03-27","open":33950,"high":36150,"low":33850,"close":34750,"volume":767676,"rsi_14":78.16,"sma_20":26360.0,"sma_60":22334.0,"sma_120":18875.39},{"date":"2026-03-30","open":33150,"high":38400,"low":32500,"close":37150,"volume":1805851,"rsi_14":78.77,"sma_20":27160.0,"sma_60":22649.17,"sma_120":19056.71},{"date":"2026-03-31","open":37400,"high":37400,"low":35050,"close":35600,"volume":771107,"rsi_14":74.11,"sma_20":27892.5,"sma_60":22936.5,"sma_120":19229.73},{"date":"2026-04-01","open":36750,"high":39450,"low":35900,"close":38500,"volume":1208144,"rsi_14":75.42,"sma_20":28857.5,"sma_60":23284.5,"sma_120":19426.51},{"date":"2026-04-02","open":38150,"high":40550,"low":37100,"close":38700,"volume":932202,"rsi_14":73.25,"sma_20":29747.5,"sma_60":23654.17,"sma_120":19626.84},{"date":"2026-04-03","open":39550,"high":41850,"low":39500,"close":40650,"volume":974788,"rsi_14":73.3,"sma_20":30697.5,"sma_60":24029.5,"sma_120":19844.05},{"date":"2026-04-06","open":40600,"high":40650,"low":37550,"close":38650,"volume":690726,"rsi_14":75.52,"sma_20":31627.5,"sma_60":24346.17,"sma_120":20042.92},{"date":"2026-04-07","open":38000,"high":39300,"low":37450,"close":37950,"volume":504076,"rsi_14":70.64,"sma_20":32440.0,"sma_60":24658.0,"sma_120":20235.11},{"date":"2026-04-08","open":36450,"high":39500,"low":35600,"close":38850,"volume":1633004,"rsi_14":67.79,"sma_20":33277.5,"sma_60":24983.67,"sma_120":20437.11},{"date":"2026-04-09","open":38850,"high":42250,"low":37850,"close":41550,"volume":1076677,"rsi_14":73.65,"sma_20":34180.0,"sma_60":25339.5,"sma_120":20664.77},{"date":"2026-04-10","open":41600,"high":46650,"low":41600,"close":45250,"volume":1106175,"rsi_14":80.04,"sma_20":35137.5,"sma_60":25747.0,"sma_120":20918.63},{"date":"2026-04-13","open":45700,"high":45900,"low":41500,"close":43650,"volume":900601,"rsi_14":72.09,"sma_20":35920.0,"sma_60":26119.5,"sma_120":21162.95},{"date":"2026-04-14","open":44150,"high":46000,"low":42800,"close":44200,"volume":919292,"rsi_14":68.76,"sma_20":36870.0,"sma_60":26508.67,"sma_120":21412.06},{"date":"2026-04-15","open":44700,"high":51300,"low":44300,"close":50400,"volume":1655087,"rsi_14":77.06,"sma_20":37995.0,"sma_60":27016.33,"sma_120":21713.04},{"date":"2026-04-16","open":50000,"high":56800,"low":49150,"close":56500,"volume":2077090,"rsi_14":82.51,"sma_20":39272.5,"sma_60":27631.67,"sma_120":22065.07},{"date":"2026-04-17","open":54300,"high":58200,"low":53300,"close":56300,"volume":832830,"rsi_14":80.64,"sma_20":40580.0,"sma_60":28239.67,"sma_120":22413.33},{"date":"2026-04-20","open":58800,"high":59700,"low":56600,"close":57500,"volume":588419,"rsi_14":85.44,"sma_20":41997.5,"sma_60":28864.67,"sma_120":22771.38},{"date":"2026-04-21","open":58100,"high":59900,"low":55900,"close":57800,"volume":578970,"rsi_14":84.1,"sma_20":43255.0,"sma_60":29496.67,"sma_120":23131.72},{"date":"2026-04-22","open":57400,"high":58900,"low":52600,"close":56600,"volume":721674,"rsi_14":80.55,"sma_20":44292.5,"sma_60":30102.5,"sma_120":23483.95},{"date":"2026-04-23","open":57000,"high":57100,"low":49300,"close":52100,"volume":1185438,"rsi_14":67.97,"sma_20":45132.5,"sma_60":30630.0,"sma_120":23799.73},{"date":"2026-04-24","open":52100,"high":58100,"low":49950,"close":57200,"volume":589291,"rsi_14":76.54,"sma_20":46255.0,"sma_60":31228.33,"sma_120":24157.38},{"date":"2026-04-27","open":57500,"high":58400,"low":52000,"close":54000,"volume":993995,"rsi_14":71.43,"sma_20":47097.5,"sma_60":31787.5,"sma_120":24491.31},{"date":"2026-04-28","open":54100,"high":54700,"low":52000,"close":53200,"volume":603011,"rsi_14":69.21,"sma_20":47977.5,"sma_60":32318.33,"sma_120":24819.41},{"date":"2026-04-29","open":53200,"high":56100,"low":51900,"close":54900,"volume":465946,"rsi_14":68.36,"sma_20":48797.5,"sma_60":32882.5,"sma_120":26251.17},{"date":"2026-04-30","open":55200,"high":58200,"low":53500,"close":57000,"volume":592482,"rsi_14":69.63,"sma_20":51392.5,"sma_60":42612.5,"sma_120":33388.33},{"date":"2026-05-04","open":57200,"high":58750,"low":54300,"close":57500,"volume":608016,"rsi_14":70.58,"sma_20":50555.0,"sma_60":34101.67,"sma_120":25892.96},{"date":"2026-05-06","open":58000,"high":58400,"low":54000,"close":57000,"volume":550848,"rsi_14":69.05,"sma_20":51472.5,"sma_60":34702.5,"sma_120":26257.98},{"date":"2026-05-07","open":57100,"high":59300,"low":55500,"close":59000,"volume":561705,"rsi_14":64.63,"sma_20":52525.0,"sma_60":35341.67,"sma_120":26642.62},{"date":"2026-05-08","open":58800,"high":59600,"low":57800,"close":59000,"volume":538693,"rsi_14":55.36,"sma_20":53532.5,"sma_60":35989.17,"sma_120":27022.42},{"date":"2026-05-11","open":62000,"high":66900,"low":61700,"close":64100,"volume":873797,"rsi_14":63.83,"sma_20":54660.0,"sma_60":36730.83,"sma_120":27445.57},{"date":"2026-05-12","open":65500,"high":67800,"low":59000,"close":60900,"volume":684449,"rsi_14":55.63,"sma_20":55442.5,"sma_60":37380.83,"sma_120":27836.99},{"date":"2026-05-13","open":58600,"high":63100,"low":55600,"close":61700,"volume":1017887,"rsi_14":56.35,"sma_20":56345.0,"sma_60":38040.83,"sma_120":28235.51},{"date":"2026-05-14","open":62800,"high":64600,"low":57200,"close":60300,"volume":631653,"rsi_14":55.99,"sma_20":57150.0,"sma_60":38681.67,"sma_120":28622.36},{"date":"2026-05-15","open":58100,"high":58700,"low":52000,"close":53000,"volume":988018,"rsi_14":51.34,"sma_20":57280.0,"sma_60":39217.5,"sma_120":28945.85},{"date":"2026-05-18","open":51700,"high":53800,"low":48900,"close":53200,"volume":549255,"rsi_14":43.06,"sma_20":57115.0,"sma_60":39762.5,"sma_120":29275.01},{"date":"2026-05-19","open":55100,"high":58000,"low":50000,"close":53200,"volume":686415,"rsi_14":48.44,"sma_20":56960.0,"sma_60":40306.67,"sma_120":29604.58},{"date":"2026-05-20","open":52900,"high":55000,"low":49450,"close":53900,"volume":673220,"rsi_14":51.37,"sma_20":56780.0,"sma_60":40855.0,"sma_120":29938.52},{"date":"2026-05-21","open":54200,"high":55200,"low":49950,"close":52000,"volume":686740,"rsi_14":44.36,"sma_20":56490.0,"sma_60":41365.83,"sma_120":30261.46},{"date":"2026-05-22","open":51800,"high":54800,"low":50800,"close":53700,"volume":581316,"rsi_14":43.48,"sma_20":56345.0,"sma_60":41902.5,"sma_120":30598.98},{"date":"2026-05-26","open":56800,"high":62100,"low":56500,"close":58000,"volume":768211,"rsi_14":50.86,"sma_20":56640.0,"sma_60":42509.17,"sma_120":30972.34},{"date":"2026-05-27","open":57000,"high":58700,"low":54900,"close":55300,"volume":433439,"rsi_14":47.28,"sma_20":56545.0,"sma_60":43053.33,"sma_120":31309.96},{"date":"2026-05-28","open":55300,"high":56200,"low":51000,"close":52800,"volume":625550,"rsi_14":40.25,"sma_20":56485.0,"sma_60":43580.83,"sma_120":31628.84},{"date":"2026-05-29","open":53900,"high":55800,"low":51900,"close":52600,"volume":385962,"rsi_14":40.0,"sma_20":56455.0,"sma_60":44108.33,"sma_120":31941.01},{"date":"2026-06-01","open":51000,"high":53100,"low":50200,"close":52000,"volume":481350,"rsi_14":28.0,"sma_20":56310.0,"sma_60":44655.0,"sma_120":32236.61},{"date":"2026-06-02","open":52200,"high":55200,"low":50000,"close":52500,"volume":439227,"rsi_14":33.06,"sma_20":56085.0,"sma_60":45181.67,"sma_120":32533.02},{"date":"2026-06-04","open":52500,"high":54200,"low":49950,"close":50400,"volume":383009,"rsi_14":28.35,"sma_20":55730.0,"sma_60":45660.83,"sma_120":32806.03},{"date":"2026-06-05","open":49500,"high":51400,"low":47950,"close":48650,"volume":364097,"rsi_14":27.98,"sma_20":55312.5,"sma_60":46137.5,"sma_120":33064.68},{"date":"2026-06-08","open":47500,"high":48400,"low":45000,"close":47300,"volume":430957,"rsi_14":36.1,"sma_20":54727.5,"sma_60":46564.17,"sma_120":33309.97},{"date":"2026-06-09","open":47700,"high":50400,"low":47250,"close":47700,"volume":489294,"rsi_14":36.71,"sma_20":54162.5,"sma_60":46990.83,"sma_120":33557.75},{"date":"2026-06-10","open":47750,"high":48050,"low":42150,"close":45150,"volume":1038329,"rsi_14":32.69,"sma_20":53215.0,"sma_60":47351.67,"sma_120":33772.08},{"date":"2026-06-11","open":45100,"high":47500,"low":41850,"close":45800,"volume":2191764,"rsi_14":32.54,"sma_20":52460.0,"sma_60":47680.0,"sma_120":34005.25},{"date":"2026-06-12","open":48900,"high":50800,"low":46700,"close":46900,"volume":940762,"rsi_14":38.62,"sma_20":51720.0,"sma_60":47995.0,"sma_120":34251.42},{"date":"2026-06-15","open":48400,"high":48500,"low":44600,"close":46250,"volume":338801,"rsi_14":32.55,"sma_20":51017.5,"sma_60":48345.83,"sma_120":34488.25},{"date":"2026-06-16","open":46250,"high":51100,"low":46050,"close":48450,"volume":455011,"rsi_14":25.19,"sma_20":50790.0,"sma_60":48688.33,"sma_120":34729.83},{"date":"2026-06-17","open":47950,"high":47950,"low":43200,"close":43800,"volume":556066,"rsi_14":32.1,"sma_20":48550.0,"sma_60":50450.0,"sma_120":36392.0},{"date":"2026-06-18","open":43550,"high":43950,"low":41750,"close":43550,"volume":489074,"rsi_14":25.59,"sma_20":49837.5,"sma_60":49125.83,"sma_120":35131.92},{"date":"2026-06-19","open":42450,"high":44750,"low":42000,"close":43600,"volume":430626,"rsi_14":26.06,"sma_20":49322.5,"sma_60":49366.67,"sma_120":35328.58},{"date":"2026-06-22","open":42500,"high":44500,"low":42300,"close":43000,"volume":223999,"rsi_14":26.06,"sma_20":48872.5,"sma_60":49539.17,"sma_120":35523.25},{"date":"2026-06-23","open":43200,"high":44250,"low":40650,"close":40950,"volume":304896,"rsi_14":21.62,"sma_20":48235.0,"sma_60":49624.17,"sma_120":35706.42},{"date":"2026-06-24","open":40600,"high":41700,"low":39750,"close":40450,"volume":207213,"rsi_14":23.47,"sma_20":47357.5,"sma_60":49710.0,"sma_120":35885.17},{"date":"2026-06-25","open":40050,"high":40950,"low":38500,"close":38900,"volume":284438,"rsi_14":23.72,"sma_20":46537.5,"sma_60":49779.17,"sma_120":36056.58},{"date":"2026-06-26","open":37750,"high":39400,"low":36550,"close":36950,"volume":422551,"rsi_14":22.98,"sma_20":45745.0,"sma_60":49775.83,"sma_120":36212.5},{"date":"2026-06-29","open":36600,"high":40200,"low":36500,"close":39800,"volume":372233,"rsi_14":31.71,"sma_20":45105.0,"sma_60":49845.83,"sma_120":36391.17},{"date":"2026-06-30","open":40200,"high":41550,"low":39500,"close":40500,"volume":233561,"rsi_14":38.23,"sma_20":44530.0,"sma_60":49879.17,"sma_120":36581.83},{"date":"2026-07-01","open":40150,"high":42800,"low":39150,"close":41700,"volume":215858,"rsi_14":39.9,"sma_20":43990.0,"sma_60":49929.17,"sma_120":36791.67},{"date":"2026-07-02","open":40300,"high":41100,"low":36750,"close":36850,"volume":249653,"rsi_14":29.11,"sma_20":43312.5,"sma_60":49865.83,"sma_120":36947.67},{"date":"2026-07-03","open":37000,"high":37550,"low":34150,"close":37000,"volume":325117,"rsi_14":30.36,"sma_20":42730.0,"sma_60":49838.33,"sma_120":37092.25},{"date":"2026-07-06","open":38850,"high":38900,"low":35000,"close":36000,"volume":337219,"rsi_14":22.15,"sma_20":42165.0,"sma_60":49805.83,"sma_120":37231.92},{"date":"2026-07-07","open":34900,"high":35900,"low":33750,"close":34600,"volume":405852,"rsi_14":25.92,"sma_20":41510.0,"sma_60":49735.0,"sma_120":37359.33},{"date":"2026-07-08","open":32750,"high":33950,"low":30800,"close":31500,"volume":641018,"rsi_14":22.55,"sma_20":40827.5,"sma_60":49567.5,"sma_120":37453.5},{"date":"2026-07-09","open":31450,"high":32500,"low":30550,"close":31450,"volume":406866,"rsi_14":22.32,"sma_20":40110.0,"sma_60":49337.5,"sma_120":37542.25},{"date":"2026-07-10","open":31750,"high":32500,"low":30750,"close":31100,"volume":375353,"rsi_14":22.58,"sma_20":39320.0,"sma_60":49128.33,"sma_120":37623.92},{"date":"2026-07-13","open":31100,"high":31500,"low":28250,"close":28950,"volume":441975,"rsi_14":22.48,"sma_20":38455.0,"sma_60":48874.17,"sma_120":37691.42},{"date":"2026-07-14","open":28350,"high":28750,"low":25700,"close":27750,"volume":463591,"rsi_14":21.78,"sma_20":37420.0,"sma_60":48496.67,"sma_120":37756.5},{"date":"2026-07-15","open":27900,"high":29100,"low":27600,"close":29100,"volume":276249,"rsi_14":28.03,"sma_20":36685.0,"sma_60":48040.0,"sma_120":37835.83},{"date":"2026-07-16","open":29100,"high":29450,"low":27800,"close":28900,"volume":222797,"rsi_14":30.41,"sma_20":35952.5,"sma_60":47583.33,"sma_120":37911.5},{"date":"2026-07-20","open":28550,"high":29050,"low":26200,"close":26350,"volume":221711,"rsi_14":16.79,"sma_20":35090.0,"sma_60":47064.17,"sma_120":37964.42},{"date":"2026-07-21","open":26300,"high":29350,"low":25600,"close":29000,"volume":458989,"rsi_14":24.1,"sma_20":34390.0,"sma_60":46584.17,"sma_120":38040.42},{"date":"2026-07-22","open":30250,"high":30800,"low":29150,"close":29250,"volume":346289,"rsi_14":20.71,"sma_20":33805.0,"sma_60":46128.33,"sma_120":38115.42},{"date":"2026-07-23","open":29900,"high":32800,"low":29000,"close":32200,"volume":462762,"rsi_14":37.98,"sma_20":33392.5,"sma_60":45796.67,"sma_120":38213.33},{"date":"2026-07-24","open":30900,"high":31750,"low":30200,"close":31100,"volume":319615,"rsi_14":35.47,"sma_20":33002.5,"sma_60":45361.67,"sma_120":38295.0},{"date":"2026-07-27","open":31850,"high":32200,"low":30200,"close":30600,"volume":331155,"rsi_14":36.36,"sma_20":32685.0,"sma_60":44971.67,"sma_120":38379.58},{"date":"2026-07-28","open":29900,"high":30400,"low":28650,"close":29600,"volume":276134,"rsi_14":37.11,"sma_20":32175.0,"sma_60":44578.33,"sma_120":38448.33},{"date":"2026-07-29","open":30350,"high":30350,"low":24900,"close":26100,"volume":425969,"rsi_14":36.36,"sma_20":31455.0,"sma_60":44098.33,"sma_120":38490.42},{"date":"2026-07-30","open":26150,"high":27550,"low":24350,"close":24500,"volume":260966,"rsi_14":33.72,"sma_20":30595.0,"sma_60":43556.67,"sma_120":38519.58},{"date":"2026-07-31","open":25700,"high":28000,"low":25700,"close":27500,"volume":386656,"rsi_14":42.5,"sma_20":30127.5,"sma_60":43056.67,"sma_120":38579.17},{"date":"2026-08-03","open":26800,"high":30000,"low":26400,"close":28450,"volume":337005,"rsi_14":48.9,"sma_20":29700.0,"sma_60":42580.83,"sma_120":38641.67},{"date":"2026-08-04","open":29050,"high":32700,"low":29050,"close":31000,"volume":624060,"rsi_14":56.73,"sma_20":29450.0,"sma_60":42114.17,"sma_120":38727.92},{"date":"2026-08-05","open":31750,"high":32500,"low":29700,"close":32050,"volume":404117,"rsi_14":56.18,"sma_20":29322.5,"sma_60":41665.0,"sma_120":38827.08},{"date":"2026-08-06","open":31600,"high":32250,"low":30100,"close":31500,"volume":249699,"rsi_14":55.37,"sma_20":29322.5,"sma_60":41121.67,"sma_120":38926.25},{"date":"2026-08-07","open":31250,"high":32100,"low":29300,"close":31000,"volume":317109,"rsi_14":60.5,"sma_20":29300.0,"sma_60":40623.33,"sma_120":39002.08},{"date":"2026-08-10","open":32250,"high":33950,"low":30250,"close":33500,"volume":635094,"rsi_14":60.23,"sma_20":29420.0,"sma_60":40153.33,"sma_120":39097.08},{"date":"2026-08-11","open":32800,"high":36100,"low":32400,"close":34950,"volume":496801,"rsi_14":62.28,"sma_20":29720.0,"sma_60":39730.83,"sma_120":39206.25},{"date":"2026-08-12","open":34650,"high":35550,"low":33950,"close":34150,"volume":334410,"rsi_14":54.63,"sma_20":30040.0,"sma_60":39416.67,"sma_120":39317.08},{"date":"2026-08-13","open":34400,"high":35000,"low":32800,"close":33000,"volume":268802,"rsi_14":54.5,"sma_20":30235.0,"sma_60":39080.0,"sma_120":39421.25},{"date":"2026-08-14","open":33150,"high":33600,"low":30900,"close":31700,"volume":359831,"rsi_14":52.51,"sma_20":30375.0,"sma_60":38721.67,"sma_120":39514.17},{"date":"2026-08-18","open":31800,"high":33750,"low":30400,"close":30550,"volume":364935,"rsi_14":52.15,"sma_20":30585.0,"sma_60":38332.5,"sma_120":39593.75},{"date":"2026-08-19","open":29350,"high":35500,"low":29200,"close":34750,"volume":685601,"rsi_14":69.01,"sma_20":30872.5,"sma_60":38045.0,"sma_120":39705.42},{"date":"2026-08-20","open":34800,"high":35550,"low":33700,"close":34250,"volume":331546,"rsi_14":72.52,"sma_20":31122.5,"sma_60":37720.83,"sma_120":39811.67},{"date":"2026-08-21","open":33850,"high":33850,"low":30500,"close":30500,"volume":451519,"rsi_14":56.7,"sma_20":31037.5,"sma_60":37262.5,"sma_120":39885.83},{"date":"2026-08-24","open":30250,"high":31300,"low":30000,"close":30600,"volume":270419,"rsi_14":54.99,"sma_20":31012.5,"sma_60":36850.83,"sma_120":39952.08},{"date":"2026-08-25","open":30400,"high":31250,"low":29350,"close":31150,"volume":194662,"rsi_14":50.38,"sma_20":31040.0,"sma_60":36490.0,"sma_120":40035.42},{"date":"2026-08-26","open":31350,"high":32500,"low":30500,"close":32150,"volume":196858,"rsi_14":50.26,"sma_20":31167.5,"sma_60":36149.17,"sma_120":40128.75},{"date":"2026-08-27","open":31400,"high":31500,"low":29150,"close":29200,"volume":719078,"rsi_14":44.75,"sma_20":31322.5,"sma_60":35769.17,"sma_120":40212.08},{"date":"2026-08-28","open":29650,"high":30250,"low":27650,"close":27750,"volume":601066,"rsi_14":42.89,"sma_20":31485.0,"sma_60":35356.67,"sma_120":40269.17},{"date":"2026-08-31","open":26100,"high":26700,"low":24850,"close":25800,"volume":826732,"rsi_14":32.74,"sma_20":31400.0,"sma_60":34946.67,"sma_120":40303.75},{"date":"2026-09-01","open":26000,"high":27150,"low":25650,"close":27000,"volume":423943,"rsi_14":31.97,"sma_20":31327.5,"sma_60":34585.83,"sma_120":40361.67},{"date":"2026-09-02","open":26100,"high":27650,"low":25550,"close":26800,"volume":439862,"rsi_14":32.87,"sma_20":31117.5,"sma_60":34244.17,"sma_120":40404.17},{"date":"2026-09-03","open":27150,"high":29200,"low":26000,"close":28250,"volume":809628,"rsi_14":39.08,"sma_20":30927.5,"sma_60":33920.0,"sma_120":40455.42},{"date":"2026-09-04","open":28200,"high":30300,"low":26900,"close":29800,"volume":760097,"rsi_14":45.68,"sma_20":30842.5,"sma_60":33664.17,"sma_120":40507.92},{"date":"2026-09-07","open":29450,"high":30200,"low":28750,"close":29000,"volume":341209,"rsi_14":46.42,"sma_20":30742.5,"sma_60":33384.17,"sma_120":40532.08},{"date":"2026-09-08","open":28650,"high":29150,"low":27800,"close":27800,"volume":362556,"rsi_14":31.37,"sma_20":30457.5,"sma_60":33065.83,"sma_120":40530.42},{"date":"2026-09-09","open":27850,"high":29900,"low":27850,"close":28350,"volume":523041,"rsi_14":34.22,"sma_20":30127.5,"sma_60":32767.5,"sma_120":40556.67},{"date":"2026-09-10","open":27800,"high":28500,"low":27600,"close":28300,"volume":295057,"rsi_14":42.67,"sma_20":29835.0,"sma_60":32431.67,"sma_120":40560.0},{"date":"2026-09-11","open":27750,"high":28100,"low":27550,"close":27800,"volume":163735,"rsi_14":40.91,"sma_20":29575.0,"sma_60":32165.0,"sma_120":40533.75},{"date":"2026-09-14","open":27550,"high":28725,"low":27400,"close":27550,"volume":210128,"rsi_14":38.08,"sma_20":29367.5,"sma_60":31898.33,"sma_120":40512.08},{"date":"2026-09-15","open":27600,"high":27900,"low":26500,"close":27000,"volume":307652,"rsi_14":32.42,"sma_20":29190.0,"sma_60":31621.67,"sma_120":40494.17},{"date":"2026-09-16","open":26950,"high":28350,"low":26700,"close":28000,"volume":214457,"rsi_14":45.28,"sma_20":28852.5,"sma_60":31371.67,"sma_120":40455.42},{"date":"2026-09-17","open":28200,"high":30200,"low":27700,"close":29400,"volume":359827,"rsi_14":56.52,"sma_20":28610.0,"sma_60":31179.17,"sma_120":40401.67},{"date":"2026-09-18","open":29550,"high":30400,"low":29000,"close":29450,"volume":1132738,"rsi_14":66.98,"sma_20":28557.5,"sma_60":30995.83,"sma_120":40352.92},{"date":"2026-09-21","open":29200,"high":29900,"low":28600,"close":29400,"volume":154760,"rsi_14":62.5,"sma_20":28497.5,"sma_60":30837.5,"sma_120":40308.33},{"date":"2026-09-22","open":29650,"high":30200,"low":28850,"close":29100,"volume":208083,"rsi_14":61.86,"sma_20":28395.0,"sma_60":30706.67,"sma_120":40241.25},{"date":"2026-09-23","open":29400,"high":29850,"low":27550,"close":28100,"volume":276271,"rsi_14":49.19,"sma_20":28192.5,"sma_60":30511.67,"sma_120":40178.75},{"date":"2026-09-28","open":27900,"high":29150,"low":27700,"close":28450,"volume":150288,"rsi_14":41.61,"sma_20":28155.0,"sma_60":30310.83,"sma_120":40095.0},{"date":"2026-09-29","open":28750,"high":28750,"low":27550,"close":28300,"volume":184257,"rsi_14":45.27,"sma_20":28182.5,"sma_60":30087.5,"sma_120":40008.33},{"date":"2026-09-30","open":28750,"high":29500,"low":28000,"close":28200,"volume":124103,"rsi_14":53.17,"sma_20":28302.5,"sma_60":29943.33,"sma_120":39904.58},{"date":"2026-10-01","open":27900,"high":29100,"low":27900,"close":29050,"volume":136856,"rsi_14":55.3,"sma_20":28405.0,"sma_60":29810.83,"sma_120":39824.58},{"date":"2026-10-02","open":29250,"high":29850,"low":28900,"close":29700,"volume":195032,"rsi_14":59.72,"sma_20":28550.0,"sma_60":29705.83,"sma_120":39755.83},{"date":"2026-10-06","open":29900,"high":30300,"low":29150,"close":30300,"volume":289331,"rsi_14":67.12,"sma_20":28652.5,"sma_60":29634.17,"sma_120":39684.58},{"date":"2026-10-07","open":30150,"high":30200,"low":29250,"close":29450,"volume":184510,"rsi_14":62.03,"sma_20":28635.0,"sma_60":29600.0,"sma_120":39583.75},{"date":"2026-10-08","open":29800,"high":29850,"low":27400,"close":28000,"volume":306409,"rsi_14":55.68,"sma_20":28585.0,"sma_60":29542.5,"sma_120":39440.0},{"date":"2026-10-12","open":27700,"high":27950,"low":25400,"close":25600,"volume":333930,"rsi_14":38.24,"sma_20":28475.0,"sma_60":29450.83,"sma_120":39289.58},{"date":"2026-10-13","open":24800,"high":25100,"low":23450,"close":24550,"volume":238436,"rsi_14":25.38,"sma_20":28285.0,"sma_60":29377.5,"sma_120":39125.83},{"date":"2026-10-14","open":24250,"high":26450,"low":24100,"close":25500,"volume":222831,"rsi_14":31.63,"sma_20":28145.0,"sma_60":29340.0,"sma_120":38918.33},{"date":"2026-10-15","open":24600,"high":24600,"low":22750,"close":22800,"volume":269852,"rsi_14":25.37,"sma_20":27895.0,"sma_60":29235.0,"sma_120":38637.5},{"date":"2026-10-16","open":23450,"high":25000,"low":23200,"close":23950,"volume":138447,"rsi_14":31.93,"sma_20":27715.0,"sma_60":29152.5,"sma_120":38367.92},{"date":"2026-10-19","open":24050,"high":25250,"low":23250,"close":25100,"volume":216437,"rsi_14":39.58,"sma_20":27620.0,"sma_60":29131.67,"sma_120":38097.92},{"date":"2026-10-20","open":24750,"high":25250,"low":23350,"close":24200,"volume":275006,"rsi_14":35.79,"sma_20":27430.0,"sma_60":29051.67,"sma_120":37817.92},{"date":"2026-10-21","open":24400,"high":24600,"low":22800,"close":23800,"volume":402394,"rsi_14":35.2,"sma_20":27150.0,"sma_60":28960.83,"sma_120":37544.58},{"date":"2026-10-22","open":23700,"high":24500,"low":23200,"close":23400,"volume":191304,"rsi_14":34.52,"sma_20":26847.5,"sma_60":28814.17,"sma_120":37305.42},{"date":"2026-10-23","open":22456,"high":23000,"low":21968,"close":23000,"volume":221159}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1572.54,"pbr":2.89,"per":14.63,"roa":4.05,"roe":4.82,"grade":"C","comment":"PER 14.78배, ROE 4.82%","revenue":277064701911.0,"analysis":"PER 14.8배입니다. ROE 4.8%입니다. 시가총액 1.05조. 매출 2770.65억, 영업이익 771.04억.","eps_basis":"TTM","debt_ratio":0.18984863345031192,"market_cap":1038203578000,"net_income":71298110023.0,"total_debt":68125624013.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.18,"total_assets":426967416945.0,"total_equity":358841792932.0,"profit_margin":25.73,"revenue_basis":"TTM","dividend_yield":0.45,"net_income_basis":"TTM","operating_income":77103505127.0,"operating_margin":27.83,"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":23000.0,"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":5269.0},{"date":"2016-10-25","close":5269.0},{"date":"2016-10-26","close":5197.0},{"date":"2016-10-27","close":5367.0},{"date":"2016-10-28","close":5367.0},{"date":"2016-10-31","close":5246.0},{"date":"2016-11-01","close":5173.0},{"date":"2016-11-02","close":5052.0},{"date":"2016-11-03","close":5149.0},{"date":"2016-11-04","close":5077.0},{"date":"2016-11-07","close":5197.0},{"date":"2016-11-08","close":5077.0},{"date":"2016-11-09","close":4810.0},{"date":"2016-11-10","close":5246.0},{"date":"2016-11-11","close":5439.0},{"date":"2016-11-14","close":5560.0},{"date":"2016-11-15","close":5608.0},{"date":"2016-11-16","close":5681.0},{"date":"2016-11-17","close":5778.0},{"date":"2016-11-18","close":5681.0},{"date":"2016-11-21","close":5657.0},{"date":"2016-11-22","close":5753.0},{"date":"2016-11-23","close":5826.0},{"date":"2016-11-24","close":6116.0},{"date":"2016-11-25","close":6019.0},{"date":"2016-11-28","close":6068.0},{"date":"2016-11-29","close":6164.0},{"date":"2016-11-30","close":6189.0},{"date":"2016-12-01","close":6334.0},{"date":"2016-12-02","close":6068.0},{"date":"2016-12-05","close":5995.0},{"date":"2016-12-06","close":5995.0},{"date":"2016-12-07","close":5826.0},{"date":"2016-12-08","close":6237.0},{"date":"2016-12-09","close":6140.0},{"date":"2016-12-12","close":5995.0},{"date":"2016-12-13","close":6164.0},{"date":"2016-12-14","close":6285.0},{"date":"2016-12-15","close":6237.0},{"date":"2016-12-16","close":6237.0},{"date":"2016-12-19","close":6213.0},{"date":"2016-12-20","close":6116.0},{"date":"2016-12-21","close":6164.0},{"date":"2016-12-22","close":6164.0},{"date":"2016-12-23","close":6237.0},{"date":"2016-12-26","close":6043.0},{"date":"2016-12-27","close":6043.0},{"date":"2016-12-28","close":6116.0},{"date":"2016-12-29","close":6140.0},{"date":"2017-01-02","close":6406.0},{"date":"2017-01-03","close":6648.0},{"date":"2017-01-04","close":6648.0},{"date":"2017-01-05","close":6744.0},{"date":"2017-01-06","close":6817.0},{"date":"2017-01-09","close":6938.0},{"date":"2017-01-10","close":6962.0},{"date":"2017-01-11","close":6866.0},{"date":"2017-01-12","close":6744.0},{"date":"2017-01-13","close":6962.0},{"date":"2017-01-16","close":6938.0},{"date":"2017-01-17","close":6793.0},{"date":"2017-01-18","close":6817.0},{"date":"2017-01-19","close":7180.0},{"date":"2017-01-20","close":7011.0},{"date":"2017-01-23","close":6866.0},{"date":"2017-01-24","close":6866.0},{"date":"2017-01-25","close":6866.0},{"date":"2017-01-26","close":7107.0},{"date":"2017-01-31","close":7204.0},{"date":"2017-02-01","close":7107.0},{"date":"2017-02-02","close":6841.0},{"date":"2017-02-03","close":6672.0},{"date":"2017-02-06","close":6720.0},{"date":"2017-02-07","close":6600.0},{"date":"2017-02-08","close":6793.0},{"date":"2017-02-09","close":6744.0},{"date":"2017-02-10","close":6720.0},{"date":"2017-02-13","close":6623.0},{"date":"2017-02-14","close":6914.0},{"date":"2017-02-15","close":6720.0},{"date":"2017-02-16","close":6793.0},{"date":"2017-02-17","close":6623.0},{"date":"2017-02-20","close":6600.0},{"date":"2017-02-21","close":6720.0},{"date":"2017-02-22","close":6623.0},{"date":"2017-02-23","close":6623.0},{"date":"2017-02-24","close":6430.0},{"date":"2017-02-27","close":6527.0},{"date":"2017-02-28","close":6479.0},{"date":"2017-03-02","close":6527.0},{"date":"2017-03-03","close":6285.0},{"date":"2017-03-06","close":6575.0},{"date":"2017-03-07","close":6527.0},{"date":"2017-03-08","close":6479.0},{"date":"2017-03-09","close":6648.0},{"date":"2017-03-10","close":6769.0},{"date":"2017-03-13","close":6769.0},{"date":"2017-03-14","close":6720.0},{"date":"2017-03-15","close":6817.0},{"date":"2017-03-16","close":6914.0},{"date":"2017-03-17","close":6914.0},{"date":"2017-03-20","close":6890.0},{"date":"2017-03-21","close":6914.0},{"date":"2017-03-22","close":6890.0},{"date":"2017-03-23","close":6696.0},{"date":"2017-03-24","close":6841.0},{"date":"2017-03-27","close":6575.0},{"date":"2017-03-28","close":6720.0},{"date":"2017-03-29","close":6720.0},{"date":"2017-03-30","close":6623.0},{"date":"2017-03-31","close":6793.0},{"date":"2017-04-03","close":7155.0},{"date":"2017-04-04","close":7228.0},{"date":"2017-04-05","close":7349.0},{"date":"2017-04-06","close":7349.0},{"date":"2017-04-07","close":7228.0},{"date":"2017-04-10","close":6890.0},{"date":"2017-04-11","close":6890.0},{"date":"2017-04-12","close":6986.0},{"date":"2017-04-13","close":7011.0},{"date":"2017-04-14","close":6890.0},{"date":"2017-04-17","close":6986.0},{"date":"2017-04-18","close":7107.0},{"date":"2017-04-19","close":7011.0},{"date":"2017-04-20","close":7107.0},{"date":"2017-04-21","close":7011.0},{"date":"2017-04-24","close":7011.0},{"date":"2017-04-25","close":7011.0},{"date":"2017-04-26","close":7011.0},{"date":"2017-04-27","close":7011.0},{"date":"2017-04-28","close":7011.0},{"date":"2017-05-02","close":7011.0},{"date":"2017-05-04","close":7011.0},{"date":"2017-05-08","close":7011.0},{"date":"2017-05-10","close":7011.0},{"date":"2017-05-11","close":7011.0},{"date":"2017-05-12","close":7011.0},{"date":"2017-05-15","close":7011.0},{"date":"2017-05-16","close":7011.0},{"date":"2017-05-17","close":7011.0},{"date":"2017-05-18","close":7011.0},{"date":"2017-05-19","close":7011.0},{"date":"2017-05-22","close":7011.0},{"date":"2017-05-23","close":7011.0},{"date":"2017-05-24","close":7011.0},{"date":"2017-05-25","close":7011.0},{"date":"2017-05-26","close":7011.0},{"date":"2017-05-29","close":7011.0},{"date":"2017-05-30","close":7011.0},{"date":"2017-05-31","close":7011.0},{"date":"2017-06-01","close":7011.0},{"date":"2017-06-02","close":7011.0},{"date":"2017-06-05","close":7011.0},{"date":"2017-06-07","close":7011.0},{"date":"2017-06-08","close":7011.0},{"date":"2017-06-09","close":7011.0},{"date":"2017-06-12","close":7011.0},{"date":"2017-06-13","close":7011.0},{"date":"2017-06-14","close":7011.0},{"date":"2017-06-15","close":7011.0},{"date":"2017-06-16","close":7011.0},{"date":"2017-06-19","close":7011.0},{"date":"2017-06-20","close":7011.0},{"date":"2017-06-21","close":7011.0},{"date":"2017-06-22","close":7011.0},{"date":"2017-06-23","close":7011.0},{"date":"2017-06-26","close":7011.0},{"date":"2017-06-27","close":7011.0},{"date":"2017-06-28","close":7011.0},{"date":"2017-06-29","close":7011.0},{"date":"2017-06-30","close":7011.0},{"date":"2017-07-03","close":7011.0},{"date":"2017-07-04","close":7011.0},{"date":"2017-07-05","close":7011.0},{"date":"2017-07-06","close":7011.0},{"date":"2017-07-07","close":7011.0},{"date":"2017-07-10","close":7011.0},{"date":"2017-07-11","close":7011.0},{"date":"2017-07-12","close":7011.0},{"date":"2017-07-13","close":7011.0},{"date":"2017-07-14","close":7011.0},{"date":"2017-07-17","close":7011.0},{"date":"2017-07-18","close":7011.0},{"date":"2017-07-19","close":7011.0},{"date":"2017-07-20","close":7011.0},{"date":"2017-07-21","close":7011.0},{"date":"2017-07-24","close":7011.0},{"date":"2017-07-25","close":7011.0},{"date":"2017-07-26","close":7011.0},{"date":"2017-07-27","close":7011.0},{"date":"2017-07-28","close":7011.0},{"date":"2017-07-31","close":7011.0},{"date":"2017-08-01","close":7011.0},{"date":"2017-08-02","close":7011.0},{"date":"2017-08-03","close":7011.0},{"date":"2017-08-04","close":7011.0},{"date":"2017-08-07","close":7011.0},{"date":"2017-08-08","close":7011.0},{"date":"2017-08-09","close":7011.0},{"date":"2017-08-10","close":7011.0},{"date":"2017-08-11","close":7011.0},{"date":"2017-08-14","close":7011.0},{"date":"2017-08-16","close":7011.0},{"date":"2017-08-17","close":7011.0},{"date":"2017-08-18","close":7011.0},{"date":"2017-08-21","close":7011.0},{"date":"2017-08-22","close":7011.0},{"date":"2017-08-23","close":7011.0},{"date":"2017-08-24","close":7011.0},{"date":"2017-08-25","close":7011.0},{"date":"2017-08-28","close":7011.0},{"date":"2017-08-29","close":7011.0},{"date":"2017-08-30","close":7011.0},{"date":"2017-08-31","close":7011.0},{"date":"2017-09-01","close":7011.0},{"date":"2017-09-04","close":7011.0},{"date":"2017-09-05","close":7011.0},{"date":"2017-09-06","close":7011.0},{"date":"2017-09-07","close":7011.0},{"date":"2017-09-08","close":7011.0},{"date":"2017-09-11","close":7011.0},{"date":"2017-09-12","close":7011.0},{"date":"2017-09-13","close":7011.0},{"date":"2017-09-14","close":7011.0},{"date":"2017-09-15","close":7011.0},{"date":"2017-09-18","close":7011.0},{"date":"2017-09-19","close":7011.0},{"date":"2017-09-20","close":7011.0},{"date":"2017-09-21","close":7011.0},{"date":"2017-09-22","close":7011.0},{"date":"2017-09-25","close":7011.0},{"date":"2017-09-26","close":7011.0},{"date":"2017-09-27","close":7011.0},{"date":"2017-09-28","close":7011.0},{"date":"2017-09-29","close":7011.0},{"date":"2017-10-10","close":7011.0},{"date":"2017-10-11","close":7011.0},{"date":"2017-10-12","close":7011.0},{"date":"2017-10-13","close":7011.0},{"date":"2017-10-16","close":7011.0},{"date":"2017-10-17","close":7011.0},{"date":"2017-10-18","close":7011.0},{"date":"2017-10-19","close":7011.0},{"date":"2017-10-20","close":7011.0},{"date":"2017-10-23","close":7011.0},{"date":"2017-10-24","close":7011.0},{"date":"2017-10-25","close":7011.0},{"date":"2017-10-26","close":7011.0},{"date":"2017-10-27","close":7011.0},{"date":"2017-10-30","close":7011.0},{"date":"2017-10-31","close":7011.0},{"date":"2017-11-01","close":7011.0},{"date":"2017-11-02","close":7011.0},{"date":"2017-11-03","close":7011.0},{"date":"2017-11-06","close":7011.0},{"date":"2017-11-07","close":7011.0},{"date":"2017-11-08","close":7011.0},{"date":"2017-11-09","close":7011.0},{"date":"2017-11-10","close":7011.0},{"date":"2017-11-13","close":7011.0},{"date":"2017-11-14","close":7011.0},{"date":"2017-11-15","close":7011.0},{"date":"2017-11-16","close":7011.0},{"date":"2017-11-17","close":7011.0},{"date":"2017-11-20","close":7011.0},{"date":"2017-11-21","close":7011.0},{"date":"2017-11-22","close":7011.0},{"date":"2017-11-23","close":7011.0},{"date":"2017-11-24","close":7011.0},{"date":"2017-11-27","close":7011.0},{"date":"2017-11-28","close":7011.0},{"date":"2017-11-29","close":7011.0},{"date":"2017-11-30","close":7011.0},{"date":"2017-12-01","close":7011.0},{"date":"2017-12-04","close":7011.0},{"date":"2017-12-05","close":7011.0},{"date":"2017-12-06","close":7011.0},{"date":"2017-12-07","close":7011.0},{"date":"2017-12-08","close":7011.0},{"date":"2017-12-11","close":7011.0},{"date":"2017-12-12","close":7011.0},{"date":"2017-12-13","close":7011.0},{"date":"2017-12-14","close":7011.0},{"date":"2017-12-15","close":7011.0},{"date":"2017-12-18","close":7011.0},{"date":"2017-12-19","close":7011.0},{"date":"2017-12-20","close":7011.0},{"date":"2017-12-21","close":7011.0},{"date":"2017-12-22","close":7011.0},{"date":"2017-12-26","close":7011.0},{"date":"2017-12-27","close":7011.0},{"date":"2017-12-28","close":7011.0},{"date":"2018-01-02","close":5003.9053},{"date":"2018-01-03","close":5003.9053},{"date":"2018-01-04","close":5003.9053},{"date":"2018-01-05","close":5003.9053},{"date":"2018-01-08","close":5003.9053},{"date":"2018-01-09","close":5003.9053},{"date":"2018-01-10","close":5003.9053},{"date":"2018-01-11","close":5003.9053},{"date":"2018-01-12","close":5003.9053},{"date":"2018-01-15","close":5003.9053},{"date":"2018-01-16","close":5003.9053},{"date":"2018-01-17","close":5003.9053},{"date":"2018-01-18","close":5003.9053},{"date":"2018-01-19","close":5003.9053},{"date":"2018-01-22","close":5003.9053},{"date":"2018-01-23","close":5003.9053},{"date":"2018-01-24","close":5003.9053},{"date":"2018-01-25","close":5003.9053},{"date":"2018-01-26","close":5003.9053},{"date":"2018-01-29","close":5003.9053},{"date":"2018-01-30","close":5003.9053},{"date":"2018-01-31","close":5003.9053},{"date":"2018-02-01","close":5003.9053},{"date":"2018-02-02","close":5003.9053},{"date":"2018-02-05","close":5003.9053},{"date":"2018-02-06","close":5003.9053},{"date":"2018-02-07","close":5003.9053},{"date":"2018-02-08","close":5003.9053},{"date":"2018-02-09","close":5003.9053},{"date":"2018-02-12","close":5003.9053},{"date":"2018-02-13","close":5003.9053},{"date":"2018-02-14","close":5003.9053},{"date":"2018-02-19","close":5003.9053},{"date":"2018-02-20","close":5003.9053},{"date":"2018-02-21","close":5003.9053},{"date":"2018-02-22","close":5003.9053},{"date":"2018-02-23","close":5003.9053},{"date":"2018-02-26","close":5003.9053},{"date":"2018-02-27","close":5003.9053},{"date":"2018-02-28","close":5003.9053},{"date":"2018-03-02","close":5003.9053},{"date":"2018-03-05","close":5003.9053},{"date":"2018-03-06","close":5003.9053},{"date":"2018-03-07","close":5003.9053},{"date":"2018-03-08","close":5003.9053},{"date":"2018-03-09","close":5003.9053},{"date":"2018-03-12","close":5003.9053},{"date":"2018-03-13","close":5003.9053},{"date":"2018-03-14","close":5003.9053},{"date":"2018-03-15","close":5003.9053},{"date":"2018-03-16","close":5003.9053},{"date":"2018-03-19","close":5003.9053},{"date":"2018-03-20","close":5003.9053},{"date":"2018-03-21","close":5003.9053},{"date":"2018-03-22","close":5003.9053},{"date":"2018-03-23","close":5003.9053},{"date":"2018-03-26","close":5003.9053},{"date":"2018-03-27","close":5003.9053},{"date":"2018-03-28","close":5003.9053},{"date":"2018-03-29","close":5003.9053},{"date":"2018-03-30","close":5003.9053},{"date":"2018-04-02","close":5003.9053},{"date":"2018-04-03","close":5003.9053},{"date":"2018-04-04","close":5003.9053},{"date":"2018-04-05","close":5003.9053},{"date":"2018-04-06","close":5003.9053},{"date":"2018-04-09","close":5003.9053},{"date":"2018-04-10","close":5003.9053},{"date":"2018-04-11","close":5003.9053},{"date":"2018-04-12","close":5003.9053},{"date":"2018-04-13","close":5003.9053},{"date":"2018-04-16","close":5003.9053},{"date":"2018-04-17","close":5003.9053},{"date":"2018-04-18","close":5003.9053},{"date":"2018-04-19","close":5003.9053},{"date":"2018-04-20","close":5003.9053},{"date":"2018-04-23","close":5003.9053},{"date":"2018-04-24","close":5003.9053},{"date":"2018-04-25","close":5003.9053},{"date":"2018-04-26","close":5003.9053},{"date":"2018-04-27","close":5003.9053},{"date":"2018-04-30","close":5003.9053},{"date":"2018-05-02","close":5003.9053},{"date":"2018-05-03","close":5003.9053},{"date":"2018-05-04","close":5003.9053},{"date":"2018-05-08","close":5003.9053},{"date":"2018-05-09","close":5003.9053},{"date":"2018-05-10","close":5003.9053},{"date":"2018-05-11","close":5003.9053},{"date":"2018-05-14","close":5003.9053},{"date":"2018-05-15","close":5003.9053},{"date":"2018-05-16","close":5003.9053},{"date":"2018-05-17","close":5003.9053},{"date":"2018-05-18","close":5003.9053},{"date":"2018-05-21","close":5003.9053},{"date":"2018-05-23","close":5003.9053},{"date":"2018-05-24","close":5003.9053},{"date":"2018-05-25","close":5003.9053},{"date":"2018-05-28","close":5003.9053},{"date":"2018-05-29","close":5003.9053},{"date":"2018-05-30","close":5003.9053},{"date":"2018-05-31","close":5003.9053},{"date":"2018-06-01","close":5003.9053},{"date":"2018-06-04","close":5003.9053},{"date":"2018-06-05","close":5003.9053},{"date":"2018-06-07","close":5003.9053},{"date":"2018-06-08","close":5003.9053},{"date":"2018-06-11","close":5590.5703},{"date":"2018-06-12","close":5694.0996},{"date":"2018-06-14","close":5631.9819},{"date":"2018-06-15","close":5487.042},{"date":"2018-06-18","close":5300.689},{"date":"2018-06-19","close":5424.9233},{"date":"2018-06-20","close":5590.5703},{"date":"2018-06-21","close":5797.6289},{"date":"2018-06-22","close":6004.687},{"date":"2018-06-25","close":5942.5693},{"date":"2018-06-26","close":6066.8042},{"date":"2018-06-27","close":5839.0405},{"date":"2018-06-28","close":5735.5112},{"date":"2018-06-29","close":5756.2168},{"date":"2018-07-02","close":5590.5703},{"date":"2018-07-03","close":5590.5703},{"date":"2018-07-04","close":5901.1582},{"date":"2018-07-05","close":5839.0405},{"date":"2018-07-06","close":5776.9233},{"date":"2018-07-09","close":5590.5703},{"date":"2018-07-10","close":5549.1592},{"date":"2018-07-11","close":5487.042},{"date":"2018-07-12","close":5549.1592},{"date":"2018-07-13","close":5569.8647},{"date":"2018-07-16","close":5714.8057},{"date":"2018-07-17","close":5652.6885},{"date":"2018-07-18","close":5383.5132},{"date":"2018-07-19","close":5424.9233},{"date":"2018-07-20","close":5383.5132},{"date":"2018-07-23","close":5197.1597},{"date":"2018-07-24","close":5300.689},{"date":"2018-07-25","close":5155.7485},{"date":"2018-07-26","close":5321.3955},{"date":"2018-07-27","close":5404.2188},{"date":"2018-07-30","close":5424.9233},{"date":"2018-07-31","close":5507.7476},{"date":"2018-08-01","close":5507.7476},{"date":"2018-08-02","close":5631.9819},{"date":"2018-08-03","close":5735.5112},{"date":"2018-08-06","close":5859.7466},{"date":"2018-08-07","close":5776.9233},{"date":"2018-08-08","close":5818.335},{"date":"2018-08-09","close":5859.7466},{"date":"2018-08-10","close":5797.6289},{"date":"2018-08-13","close":5611.2769},{"date":"2018-08-14","close":5673.394},{"date":"2018-08-16","close":5569.8647},{"date":"2018-08-17","close":5673.394},{"date":"2018-08-20","close":5611.2769},{"date":"2018-08-21","close":5569.8647},{"date":"2018-08-22","close":5549.1592},{"date":"2018-08-23","close":5445.6299},{"date":"2018-08-24","close":5424.9233},{"date":"2018-08-27","close":5383.5132},{"date":"2018-08-28","close":5528.4521},{"date":"2018-08-29","close":5404.2188},{"date":"2018-08-30","close":5383.5132},{"date":"2018-08-31","close":5279.9839},{"date":"2018-09-03","close":5342.1006},{"date":"2018-09-04","close":5383.5132},{"date":"2018-09-05","close":5321.3955},{"date":"2018-09-06","close":5383.5132},{"date":"2018-09-07","close":5300.689},{"date":"2018-09-10","close":5300.689},{"date":"2018-09-11","close":5383.5132},{"date":"2018-09-12","close":5404.2188},{"date":"2018-09-13","close":5466.3354},{"date":"2018-09-14","close":5424.9233},{"date":"2018-09-17","close":5342.1006},{"date":"2018-09-18","close":5321.3955},{"date":"2018-09-19","close":5217.8667},{"date":"2018-09-20","close":5093.6309},{"date":"2018-09-21","close":4969.3955},{"date":"2018-09-27","close":4741.6323},{"date":"2018-09-28","close":4762.3379},{"date":"2018-10-01","close":4824.4561},{"date":"2018-10-02","close":4720.9268},{"date":"2018-10-04","close":4410.3394},{"date":"2018-10-05","close":4493.1626},{"date":"2018-10-08","close":4410.3394},{"date":"2018-10-10","close":4451.751},{"date":"2018-10-11","close":4306.8101},{"date":"2018-10-12","close":4700.2207},{"date":"2018-10-15","close":4658.8086},{"date":"2018-10-16","close":4658.8086},{"date":"2018-10-17","close":4617.397},{"date":"2018-10-18","close":4741.6323},{"date":"2018-10-19","close":4679.5142},{"date":"2018-10-22","close":4596.6914},{"date":"2018-10-23","close":4472.4565},{"date":"2018-10-24","close":4410.3394},{"date":"2018-10-25","close":4223.9873},{"date":"2018-10-26","close":4244.6919},{"date":"2018-10-29","close":4141.1631},{"date":"2018-10-30","close":4244.6919},{"date":"2018-10-31","close":4244.6919},{"date":"2018-11-01","close":4306.8101},{"date":"2018-11-02","close":4389.6333},{"date":"2018-11-05","close":4327.5161},{"date":"2018-11-06","close":4368.9277},{"date":"2018-11-07","close":4223.9873},{"date":"2018-11-08","close":4244.6919},{"date":"2018-11-09","close":4265.3984},{"date":"2018-11-12","close":4265.3984},{"date":"2018-11-13","close":4803.749},{"date":"2018-11-14","close":5052.2192},{"date":"2018-11-15","close":5072.9248},{"date":"2018-11-16","close":5052.2192},{"date":"2018-11-19","close":5176.4546},{"date":"2018-11-20","close":4948.6904},{"date":"2018-11-21","close":4990.1021},{"date":"2018-11-22","close":5031.5132},{"date":"2018-11-23","close":4969.3955},{"date":"2018-11-26","close":4886.5728},{"date":"2018-11-27","close":4803.749},{"date":"2018-11-28","close":4990.1021},{"date":"2018-11-29","close":5031.5132},{"date":"2018-11-30","close":5010.8076},{"date":"2018-12-03","close":4927.9849},{"date":"2018-12-04","close":5093.6309},{"date":"2018-12-05","close":5093.6309},{"date":"2018-12-06","close":4865.8672},{"date":"2018-12-07","close":4824.4561},{"date":"2018-12-10","close":4700.2207},{"date":"2018-12-11","close":4534.5742},{"date":"2018-12-12","close":4555.2798},{"date":"2018-12-13","close":4679.5142},{"date":"2018-12-14","close":4865.8672},{"date":"2018-12-17","close":4845.1616},{"date":"2018-12-18","close":4720.9268},{"date":"2018-12-19","close":4534.5742},{"date":"2018-12-20","close":4638.103},{"date":"2018-12-21","close":4720.9268},{"date":"2018-12-24","close":4679.5142},{"date":"2018-12-26","close":4493.1626},{"date":"2018-12-27","close":4431.0449},{"date":"2018-12-28","close":4513.8677},{"date":"2019-01-02","close":4451.751},{"date":"2019-01-03","close":4431.0449},{"date":"2019-01-04","close":4368.9277},{"date":"2019-01-07","close":4368.9277},{"date":"2019-01-08","close":4348.2212},{"date":"2019-01-09","close":4451.751},{"date":"2019-01-10","close":4575.9849},{"date":"2019-01-11","close":4638.103},{"date":"2019-01-14","close":4638.103},{"date":"2019-01-15","close":4720.9268},{"date":"2019-01-16","close":4762.3379},{"date":"2019-01-17","close":4783.0435},{"date":"2019-01-18","close":4927.9849},{"date":"2019-01-21","close":4865.8672},{"date":"2019-01-22","close":4907.2788},{"date":"2019-01-23","close":5052.2192},{"date":"2019-01-24","close":4969.3955},{"date":"2019-01-25","close":4969.3955},{"date":"2019-01-28","close":4990.1021},{"date":"2019-01-29","close":4907.2788},{"date":"2019-01-30","close":4886.5728},{"date":"2019-01-31","close":5010.8076},{"date":"2019-02-01","close":4942.479},{"date":"2019-02-07","close":5010.8076},{"date":"2019-02-08","close":5010.8076},{"date":"2019-02-11","close":4896.9263},{"date":"2019-02-12","close":4919.7017},{"date":"2019-02-13","close":4805.8198},{"date":"2019-02-14","close":4783.0435},{"date":"2019-02-15","close":4874.1489},{"date":"2019-02-18","close":5193.0186},{"date":"2019-02-19","close":4942.479},{"date":"2019-02-20","close":4783.0435},{"date":"2019-02-21","close":4714.7148},{"date":"2019-02-22","close":4783.0435},{"date":"2019-02-25","close":5033.584},{"date":"2019-02-26","close":4965.2544},{"date":"2019-02-27","close":4988.0317},{"date":"2019-02-28","close":4805.8198},{"date":"2019-03-04","close":4828.5967},{"date":"2019-03-05","close":4783.0435},{"date":"2019-03-06","close":4851.373},{"date":"2019-03-07","close":4714.7148},{"date":"2019-03-08","close":4714.7148},{"date":"2019-03-11","close":4623.6089},{"date":"2019-03-12","close":4578.0566},{"date":"2019-03-13","close":4555.2798},{"date":"2019-03-14","close":4555.2798},{"date":"2019-03-15","close":4509.7266},{"date":"2019-03-18","close":4578.0566},{"date":"2019-03-19","close":4541.6138},{"date":"2019-03-20","close":4550.7246},{"date":"2019-03-21","close":4578.0566},{"date":"2019-03-22","close":4646.3857},{"date":"2019-03-25","close":4509.7266},{"date":"2019-03-26","close":4537.0596},{"date":"2019-03-27","close":4669.1616},{"date":"2019-03-28","close":4714.7148},{"date":"2019-03-29","close":4714.7148},{"date":"2019-04-01","close":4691.938},{"date":"2019-04-02","close":4896.9263},{"date":"2019-04-03","close":4828.5967},{"date":"2019-04-04","close":4896.9263},{"date":"2019-04-05","close":4896.9263},{"date":"2019-04-08","close":4874.1489},{"date":"2019-04-09","close":4851.373},{"date":"2019-04-10","close":4783.0435},{"date":"2019-04-11","close":4874.1489},{"date":"2019-04-12","close":4851.373},{"date":"2019-04-15","close":4805.8198},{"date":"2019-04-16","close":4874.1489},{"date":"2019-04-17","close":4828.5967},{"date":"2019-04-18","close":4851.373},{"date":"2019-04-19","close":5056.3608},{"date":"2019-04-22","close":5101.9141},{"date":"2019-04-23","close":5079.1367},{"date":"2019-04-24","close":5010.8076},{"date":"2019-04-25","close":4965.2544},{"date":"2019-04-26","close":4965.2544},{"date":"2019-04-29","close":5010.8076},{"date":"2019-04-30","close":5079.1367},{"date":"2019-05-02","close":5238.5713},{"date":"2019-05-03","close":5261.3486},{"date":"2019-05-07","close":5306.9009},{"date":"2019-05-08","close":5375.231},{"date":"2019-05-09","close":5284.1245},{"date":"2019-05-10","close":5238.5713},{"date":"2019-05-13","close":4965.2544},{"date":"2019-05-14","close":4965.2544},{"date":"2019-05-15","close":5170.2427},{"date":"2019-05-16","close":5124.6899},{"date":"2019-05-17","close":5215.7954},{"date":"2019-05-20","close":5079.1367},{"date":"2019-05-21","close":4988.0317},{"date":"2019-05-22","close":4988.0317},{"date":"2019-05-23","close":4965.2544},{"date":"2019-05-24","close":4851.373},{"date":"2019-05-27","close":4805.8198},{"date":"2019-05-28","close":4965.2544},{"date":"2019-05-29","close":4919.7017},{"date":"2019-05-30","close":5101.9141},{"date":"2019-05-31","close":5033.584},{"date":"2019-06-03","close":4919.7017},{"date":"2019-06-04","close":4988.0317},{"date":"2019-06-05","close":5193.0186},{"date":"2019-06-07","close":5193.0186},{"date":"2019-06-10","close":5193.0186},{"date":"2019-06-11","close":5238.5713},{"date":"2019-06-12","close":5215.7954},{"date":"2019-06-13","close":5170.2427},{"date":"2019-06-14","close":5215.7954},{"date":"2019-06-17","close":5215.7954},{"date":"2019-06-18","close":5124.6899},{"date":"2019-06-19","close":5124.6899},{"date":"2019-06-20","close":5079.1367},{"date":"2019-06-21","close":5170.2427},{"date":"2019-06-24","close":5261.3486},{"date":"2019-06-25","close":5306.9009},{"date":"2019-06-26","close":5284.1245},{"date":"2019-06-27","close":5215.7954},{"date":"2019-06-28","close":5193.0186},{"date":"2019-07-01","close":5101.9141},{"date":"2019-07-02","close":5124.6899},{"date":"2019-07-03","close":5079.1367},{"date":"2019-07-04","close":4988.0317},{"date":"2019-07-05","close":4988.0317},{"date":"2019-07-08","close":4874.1489},{"date":"2019-07-09","close":4828.5967},{"date":"2019-07-10","close":4919.7017},{"date":"2019-07-11","close":4874.1489},{"date":"2019-07-12","close":4896.9263},{"date":"2019-07-15","close":5010.8076},{"date":"2019-07-16","close":5101.9141},{"date":"2019-07-17","close":5010.8076},{"date":"2019-07-18","close":5079.1367},{"date":"2019-07-19","close":5147.4658},{"date":"2019-07-22","close":5124.6899},{"date":"2019-07-23","close":5147.4658},{"date":"2019-07-24","close":5033.584},{"date":"2019-07-25","close":4965.2544},{"date":"2019-07-26","close":4919.7017},{"date":"2019-07-29","close":4783.0435},{"date":"2019-07-30","close":4828.5967},{"date":"2019-07-31","close":4737.4912},{"date":"2019-08-01","close":4691.938},{"date":"2019-08-02","close":4805.8198},{"date":"2019-08-05","close":4669.1616},{"date":"2019-08-06","close":4532.5039},{"date":"2019-08-07","close":4600.8325},{"date":"2019-08-08","close":4714.7148},{"date":"2019-08-09","close":4737.4912},{"date":"2019-08-12","close":4942.479},{"date":"2019-08-13","close":5101.9141},{"date":"2019-08-14","close":4919.7017},{"date":"2019-08-16","close":4874.1489},{"date":"2019-08-19","close":4896.9263},{"date":"2019-08-20","close":4896.9263},{"date":"2019-08-21","close":4851.373},{"date":"2019-08-22","close":4760.2676},{"date":"2019-08-23","close":4805.8198},{"date":"2019-08-26","close":4737.4912},{"date":"2019-08-27","close":4691.938},{"date":"2019-08-28","close":4783.0435},{"date":"2019-08-29","close":4760.2676},{"date":"2019-08-30","close":4737.4912},{"date":"2019-09-02","close":4714.7148},{"date":"2019-09-03","close":4691.938},{"date":"2019-09-04","close":4691.938},{"date":"2019-09-05","close":4669.1616},{"date":"2019-09-06","close":4623.6089},{"date":"2019-09-09","close":4578.0566},{"date":"2019-09-10","close":4623.6089},{"date":"2019-09-11","close":4691.938},{"date":"2019-09-16","close":4691.938},{"date":"2019-09-17","close":4691.938},{"date":"2019-09-18","close":4646.3857},{"date":"2019-09-19","close":4646.3857},{"date":"2019-09-20","close":4737.4912},{"date":"2019-09-23","close":4691.938},{"date":"2019-09-24","close":4646.3857},{"date":"2019-09-25","close":4555.2798},{"date":"2019-09-26","close":4600.8325},{"date":"2019-09-27","close":4623.6089},{"date":"2019-09-30","close":4737.4912},{"date":"2019-10-01","close":4828.5967},{"date":"2019-10-02","close":4805.8198},{"date":"2019-10-04","close":4805.8198},{"date":"2019-10-07","close":4783.0435},{"date":"2019-10-08","close":4805.8198},{"date":"2019-10-10","close":4942.479},{"date":"2019-10-11","close":4965.2544},{"date":"2019-10-14","close":4942.479},{"date":"2019-10-15","close":5033.584},{"date":"2019-10-16","close":5033.584},{"date":"2019-10-17","close":5284.1245},{"date":"2019-10-18","close":5420.7827},{"date":"2019-10-21","close":5671.3232},{"date":"2019-10-22","close":5807.9814},{"date":"2019-10-23","close":5694.0996},{"date":"2019-10-24","close":5739.6528},{"date":"2019-10-25","close":5807.9814},{"date":"2019-10-28","close":5762.4287},{"date":"2019-10-29","close":5853.5347},{"date":"2019-10-30","close":5853.5347},{"date":"2019-10-31","close":6104.0757},{"date":"2019-11-01","close":6149.6279},{"date":"2019-11-04","close":6081.2979},{"date":"2019-11-05","close":6058.5225},{"date":"2019-11-06","close":6081.2979},{"date":"2019-11-07","close":6104.0757},{"date":"2019-11-08","close":5990.1934},{"date":"2019-11-11","close":6035.7456},{"date":"2019-11-12","close":5921.8638},{"date":"2019-11-13","close":5807.9814},{"date":"2019-11-14","close":5921.8638},{"date":"2019-11-15","close":5853.5347},{"date":"2019-11-18","close":6012.9692},{"date":"2019-11-19","close":5853.5347},{"date":"2019-11-20","close":5921.8638},{"date":"2019-11-21","close":5921.8638},{"date":"2019-11-22","close":5876.311},{"date":"2019-11-25","close":5944.6401},{"date":"2019-11-26","close":5694.0996},{"date":"2019-11-27","close":5967.4165},{"date":"2019-11-28","close":5739.6528},{"date":"2019-11-29","close":5671.3232},{"date":"2019-12-02","close":5602.9946},{"date":"2019-12-03","close":5716.8765},{"date":"2019-12-04","close":5716.8765},{"date":"2019-12-05","close":5716.8765},{"date":"2019-12-06","close":5716.8765},{"date":"2019-12-09","close":5830.7583},{"date":"2019-12-10","close":5899.0874},{"date":"2019-12-11","close":5899.0874},{"date":"2019-12-12","close":5921.8638},{"date":"2019-12-13","close":5944.6401},{"date":"2019-12-16","close":5990.1934},{"date":"2019-12-17","close":6081.2979},{"date":"2019-12-18","close":6035.7456},{"date":"2019-12-19","close":6012.9692},{"date":"2019-12-20","close":6058.5225},{"date":"2019-12-23","close":6126.8506},{"date":"2019-12-24","close":6240.7329},{"date":"2019-12-26","close":6149.6279},{"date":"2019-12-27","close":6172.5737},{"date":"2019-12-30","close":6149.6284},{"date":"2020-01-02","close":6218.4668},{"date":"2020-01-03","close":6333.1992},{"date":"2020-01-06","close":6356.145},{"date":"2020-01-07","close":6379.0913},{"date":"2020-01-08","close":6379.0913},{"date":"2020-01-09","close":6493.8237},{"date":"2020-01-10","close":6493.8237},{"date":"2020-01-13","close":6516.77},{"date":"2020-01-14","close":6585.6084},{"date":"2020-01-15","close":6815.0732},{"date":"2020-01-16","close":6975.6968},{"date":"2020-01-17","close":7228.1074},{"date":"2020-01-20","close":7388.7324},{"date":"2020-01-21","close":7411.6782},{"date":"2020-01-22","close":7641.1421},{"date":"2020-01-23","close":7732.9277},{"date":"2020-01-28","close":7870.606},{"date":"2020-01-29","close":7801.7671},{"date":"2020-01-30","close":7732.9277},{"date":"2020-01-31","close":7778.8198},{"date":"2020-02-03","close":7778.8198},{"date":"2020-02-04","close":7709.9814},{"date":"2020-02-05","close":7709.9814},{"date":"2020-02-06","close":7411.6782},{"date":"2020-02-07","close":7526.4102},{"date":"2020-02-10","close":7526.4102},{"date":"2020-02-11","close":7572.3037},{"date":"2020-02-12","close":7618.1958},{"date":"2020-02-13","close":7274.0005},{"date":"2020-02-14","close":7434.6245},{"date":"2020-02-17","close":7457.5708},{"date":"2020-02-18","close":7274.0005},{"date":"2020-02-19","close":7044.5366},{"date":"2020-02-20","close":7205.1611},{"date":"2020-02-21","close":7182.2153},{"date":"2020-02-24","close":7044.5366},{"date":"2020-02-25","close":7159.2676},{"date":"2020-02-26","close":7274.0005},{"date":"2020-02-27","close":7228.1074},{"date":"2020-02-28","close":6975.6968},{"date":"2020-03-02","close":7251.0532},{"date":"2020-03-03","close":7228.1074},{"date":"2020-03-04","close":7480.5171},{"date":"2020-03-05","close":7572.3037},{"date":"2020-03-06","close":7388.7324},{"date":"2020-03-09","close":7388.7324},{"date":"2020-03-10","close":7228.1074},{"date":"2020-03-11","close":6860.9658},{"date":"2020-03-12","close":6860.9658},{"date":"2020-03-13","close":6287.3062},{"date":"2020-03-16","close":6034.8955},{"date":"2020-03-17","close":5920.1641},{"date":"2020-03-18","close":5530.0757},{"date":"2020-03-19","close":4749.8989},{"date":"2020-03-20","close":5254.7192},{"date":"2020-03-23","close":5277.665},{"date":"2020-03-24","close":6860.9658},{"date":"2020-03-25","close":6998.644},{"date":"2020-03-26","close":6424.9844},{"date":"2020-03-27","close":6424.9844},{"date":"2020-03-30","close":6379.0913},{"date":"2020-03-31","close":6379.0913},{"date":"2020-04-01","close":6447.9307},{"date":"2020-04-02","close":6356.145},{"date":"2020-04-03","close":6195.5205},{"date":"2020-04-06","close":6264.3599},{"date":"2020-04-07","close":6241.4131},{"date":"2020-04-08","close":6424.9844},{"date":"2020-04-09","close":6356.145},{"date":"2020-04-10","close":6470.8774},{"date":"2020-04-13","close":6310.2524},{"date":"2020-04-14","close":6493.8237},{"date":"2020-04-16","close":6493.8237},{"date":"2020-04-17","close":6883.9116},{"date":"2020-04-20","close":6677.395},{"date":"2020-04-21","close":6516.77},{"date":"2020-04-22","close":6424.9844},{"date":"2020-04-23","close":6539.7163},{"date":"2020-04-24","close":6356.145},{"date":"2020-04-27","close":6310.2524},{"date":"2020-04-28","close":6264.3599},{"date":"2020-04-29","close":6402.0376},{"date":"2020-05-04","close":6402.0376},{"date":"2020-05-06","close":6424.9844},{"date":"2020-05-07","close":6539.7163},{"date":"2020-05-08","close":6860.9658},{"date":"2020-05-11","close":7021.5903},{"date":"2020-05-12","close":6883.9116},{"date":"2020-05-13","close":6769.1797},{"date":"2020-05-14","close":6769.1797},{"date":"2020-05-15","close":6929.8042},{"date":"2020-05-18","close":6883.9116},{"date":"2020-05-19","close":6906.8584},{"date":"2020-05-20","close":7159.2676},{"date":"2020-05-21","close":7319.8926},{"date":"2020-05-22","close":6975.6968},{"date":"2020-05-25","close":7090.4297},{"date":"2020-05-26","close":7228.1074},{"date":"2020-05-27","close":7342.8389},{"date":"2020-05-28","close":7503.4634},{"date":"2020-05-29","close":7778.8198},{"date":"2020-06-01","close":7870.606},{"date":"2020-06-02","close":8375.4268},{"date":"2020-06-03","close":8719.6221},{"date":"2020-06-04","close":8490.1572},{"date":"2020-06-05","close":8627.8359},{"date":"2020-06-08","close":8306.5859},{"date":"2020-06-09","close":8467.2109},{"date":"2020-06-10","close":8673.7285},{"date":"2020-06-11","close":8490.1572},{"date":"2020-06-12","close":8352.4795},{"date":"2020-06-15","close":7755.8745},{"date":"2020-06-16","close":8077.1235},{"date":"2020-06-17","close":8054.1763},{"date":"2020-06-18","close":7985.3374},{"date":"2020-06-19","close":7709.9814},{"date":"2020-06-22","close":7572.3037},{"date":"2020-06-23","close":7755.8745},{"date":"2020-06-24","close":7732.9277},{"date":"2020-06-25","close":7549.3569},{"date":"2020-06-26","close":7480.5171},{"date":"2020-06-29","close":7434.6245},{"date":"2020-06-30","close":7526.4102},{"date":"2020-07-01","close":7434.6245},{"date":"2020-07-02","close":7595.2495},{"date":"2020-07-03","close":7526.4102},{"date":"2020-07-06","close":7595.2495},{"date":"2020-07-07","close":7572.3037},{"date":"2020-07-08","close":7893.5522},{"date":"2020-07-09","close":8123.0156},{"date":"2020-07-10","close":8008.2847},{"date":"2020-07-13","close":8329.5332},{"date":"2020-07-14","close":8191.8555},{"date":"2020-07-15","close":8375.4268},{"date":"2020-07-16","close":8880.2451},{"date":"2020-07-17","close":8949.0859},{"date":"2020-07-20","close":8949.0859},{"date":"2020-07-21","close":8994.9775},{"date":"2020-07-22","close":8994.9775},{"date":"2020-07-23","close":8857.2998},{"date":"2020-07-24","close":8650.7832},{"date":"2020-07-27","close":9132.6562},{"date":"2020-07-28","close":8994.9775},{"date":"2020-07-29","close":9063.8164},{"date":"2020-07-30","close":9086.7637},{"date":"2020-07-31","close":8857.2998},{"date":"2020-08-03","close":8765.5146},{"date":"2020-08-04","close":8811.4072},{"date":"2020-08-05","close":8788.46},{"date":"2020-08-06","close":8673.7285},{"date":"2020-08-07","close":8467.2109},{"date":"2020-08-10","close":8513.1035},{"date":"2020-08-11","close":8604.8896},{"date":"2020-08-12","close":8558.9971},{"date":"2020-08-13","close":8650.7832},{"date":"2020-08-14","close":8467.2109},{"date":"2020-08-18","close":8100.0698},{"date":"2020-08-19","close":8077.1235},{"date":"2020-08-20","close":7388.7324},{"date":"2020-08-21","close":7251.0532},{"date":"2020-08-24","close":7457.5708},{"date":"2020-08-25","close":8031.231},{"date":"2020-08-26","close":7985.3374},{"date":"2020-08-27","close":7801.7671},{"date":"2020-08-28","close":7755.8745},{"date":"2020-08-31","close":7572.3037},{"date":"2020-09-01","close":7664.0884},{"date":"2020-09-02","close":7595.2495},{"date":"2020-09-03","close":7709.9814},{"date":"2020-09-04","close":7618.1958},{"date":"2020-09-07","close":8008.2847},{"date":"2020-09-08","close":7801.7671},{"date":"2020-09-09","close":7962.3911},{"date":"2020-09-10","close":8123.0156},{"date":"2020-09-11","close":7893.5522},{"date":"2020-09-14","close":7847.6592},{"date":"2020-09-15","close":7985.3374},{"date":"2020-09-16","close":7939.4443},{"date":"2020-09-17","close":7916.4995},{"date":"2020-09-18","close":7962.3911},{"date":"2020-09-21","close":7755.8745},{"date":"2020-09-22","close":7847.6592},{"date":"2020-09-23","close":8100.0698},{"date":"2020-09-24","close":7755.8745},{"date":"2020-09-25","close":7572.3037},{"date":"2020-09-28","close":7801.7671},{"date":"2020-09-29","close":7847.6592},{"date":"2020-10-05","close":8214.8018},{"date":"2020-10-06","close":8123.0156},{"date":"2020-10-07","close":8191.8555},{"date":"2020-10-08","close":8123.0156},{"date":"2020-10-12","close":8536.0518},{"date":"2020-10-13","close":8536.0518},{"date":"2020-10-14","close":8237.748},{"date":"2020-10-15","close":8077.1235},{"date":"2020-10-16","close":7985.3374},{"date":"2020-10-19","close":7824.7129},{"date":"2020-10-20","close":7962.3911},{"date":"2020-10-21","close":7939.4443},{"date":"2020-10-22","close":7939.4443},{"date":"2020-10-23","close":7755.8745},{"date":"2020-10-26","close":7388.7324},{"date":"2020-10-27","close":7549.3569},{"date":"2020-10-28","close":7595.2495},{"date":"2020-10-29","close":7709.9814},{"date":"2020-10-30","close":8008.2847},{"date":"2020-11-02","close":8031.231},{"date":"2020-11-03","close":7847.6592},{"date":"2020-11-04","close":7985.3374},{"date":"2020-11-05","close":8008.2847},{"date":"2020-11-06","close":8008.2847},{"date":"2020-11-09","close":8054.1763},{"date":"2020-11-10","close":8100.0698},{"date":"2020-11-11","close":7962.3911},{"date":"2020-11-12","close":7824.7129},{"date":"2020-11-13","close":7847.6592},{"date":"2020-11-16","close":7824.7129},{"date":"2020-11-17","close":7641.1421},{"date":"2020-11-18","close":7572.3037},{"date":"2020-11-19","close":7687.0347},{"date":"2020-11-20","close":7870.606},{"date":"2020-11-23","close":7847.6592},{"date":"2020-11-24","close":7755.8745},{"date":"2020-11-25","close":7664.0884},{"date":"2020-11-26","close":7709.9814},{"date":"2020-11-27","close":7687.0347},{"date":"2020-11-30","close":7572.3037},{"date":"2020-12-01","close":7572.3037},{"date":"2020-12-02","close":7595.2495},{"date":"2020-12-03","close":7503.4634},{"date":"2020-12-04","close":7572.3037},{"date":"2020-12-07","close":7503.4634},{"date":"2020-12-08","close":7480.5171},{"date":"2020-12-09","close":7503.4634},{"date":"2020-12-10","close":7572.3037},{"date":"2020-12-11","close":7549.3569},{"date":"2020-12-14","close":7457.5708},{"date":"2020-12-15","close":7365.7856},{"date":"2020-12-16","close":7296.9458},{"date":"2020-12-17","close":7274.0005},{"date":"2020-12-18","close":7274.0005},{"date":"2020-12-21","close":7136.3218},{"date":"2020-12-22","close":6929.8042},{"date":"2020-12-23","close":7296.9458},{"date":"2020-12-24","close":7549.3569},{"date":"2020-12-28","close":7732.9277},{"date":"2020-12-29","close":7811.5054},{"date":"2020-12-30","close":7626.6172},{"date":"2021-01-04","close":7765.2832},{"date":"2021-01-05","close":7580.395},{"date":"2021-01-06","close":7464.8403},{"date":"2021-01-07","close":7326.1743},{"date":"2021-01-08","close":7187.5093},{"date":"2021-01-11","close":7279.9526},{"date":"2021-01-12","close":7210.6201},{"date":"2021-01-13","close":7441.7295},{"date":"2021-01-14","close":7534.1733},{"date":"2021-01-15","close":7487.9521},{"date":"2021-01-18","close":7464.8403},{"date":"2021-01-19","close":7418.6187},{"date":"2021-01-20","close":7672.8389},{"date":"2021-01-21","close":7788.3945},{"date":"2021-01-22","close":7580.395},{"date":"2021-01-25","close":7464.8403},{"date":"2021-01-26","close":7441.7295},{"date":"2021-01-27","close":7303.064},{"date":"2021-01-28","close":7025.7324},{"date":"2021-01-29","close":7048.8438},{"date":"2021-02-01","close":7095.0649},{"date":"2021-02-02","close":7210.6201},{"date":"2021-02-03","close":7256.8423},{"date":"2021-02-04","close":7326.1743},{"date":"2021-02-05","close":7279.9526},{"date":"2021-02-08","close":7279.9526},{"date":"2021-02-09","close":7256.8423},{"date":"2021-02-10","close":7233.731},{"date":"2021-02-15","close":7095.0649},{"date":"2021-02-16","close":7025.7324},{"date":"2021-02-17","close":7141.2871},{"date":"2021-02-18","close":7141.2871},{"date":"2021-02-19","close":7118.1758},{"date":"2021-02-22","close":7071.9546},{"date":"2021-02-23","close":7071.9546},{"date":"2021-02-24","close":6910.1777},{"date":"2021-02-25","close":7071.9546},{"date":"2021-02-26","close":6794.6226},{"date":"2021-03-02","close":7025.7324},{"date":"2021-03-03","close":7025.7324},{"date":"2021-03-04","close":7256.8423},{"date":"2021-03-05","close":7118.1758},{"date":"2021-03-08","close":7164.3975},{"date":"2021-03-09","close":7048.8438},{"date":"2021-03-10","close":6979.5098},{"date":"2021-03-11","close":7118.1758},{"date":"2021-03-12","close":7141.2871},{"date":"2021-03-15","close":7095.0649},{"date":"2021-03-16","close":7095.0649},{"date":"2021-03-17","close":7002.6216},{"date":"2021-03-18","close":7071.9546},{"date":"2021-03-19","close":6956.3994},{"date":"2021-03-22","close":7025.7324},{"date":"2021-03-23","close":6979.5098},{"date":"2021-03-24","close":6933.2886},{"date":"2021-03-25","close":6910.1777},{"date":"2021-03-26","close":6817.7334},{"date":"2021-03-29","close":6725.2896},{"date":"2021-03-30","close":6771.5122},{"date":"2021-03-31","close":6817.7334},{"date":"2021-04-01","close":6910.1777},{"date":"2021-04-02","close":7164.3975},{"date":"2021-04-05","close":7002.6216},{"date":"2021-04-06","close":6979.5098},{"date":"2021-04-07","close":6933.2886},{"date":"2021-04-08","close":6887.0669},{"date":"2021-04-09","close":6840.8442},{"date":"2021-04-12","close":6863.9551},{"date":"2021-04-13","close":6933.2886},{"date":"2021-04-14","close":6887.0669},{"date":"2021-04-15","close":7025.7324},{"date":"2021-04-16","close":7048.8438},{"date":"2021-04-19","close":7025.7324},{"date":"2021-04-20","close":6910.1777},{"date":"2021-04-21","close":6817.7334},{"date":"2021-04-22","close":6771.5122},{"date":"2021-04-23","close":6679.0679},{"date":"2021-04-26","close":6655.957},{"date":"2021-04-27","close":6679.0679},{"date":"2021-04-28","close":6563.5127},{"date":"2021-04-29","close":6494.1797},{"date":"2021-04-30","close":6632.8462},{"date":"2021-05-03","close":6494.1797},{"date":"2021-05-04","close":6401.7368},{"date":"2021-05-06","close":6216.8491},{"date":"2021-05-07","close":6332.4033},{"date":"2021-05-10","close":6586.624},{"date":"2021-05-11","close":6471.0693},{"date":"2021-05-12","close":6355.5146},{"date":"2021-05-13","close":6447.958},{"date":"2021-05-14","close":6471.0693},{"date":"2021-05-17","close":6378.625},{"date":"2021-05-18","close":6401.7368},{"date":"2021-05-20","close":6378.625},{"date":"2021-05-21","close":6286.1816},{"date":"2021-05-24","close":6424.8472},{"date":"2021-05-25","close":6471.0693},{"date":"2021-05-26","close":6540.4023},{"date":"2021-05-27","close":6632.8462},{"date":"2021-05-28","close":6702.1792},{"date":"2021-05-31","close":6655.957},{"date":"2021-06-01","close":6725.2896},{"date":"2021-06-02","close":6863.9551},{"date":"2021-06-03","close":6956.3994},{"date":"2021-06-04","close":7002.6216},{"date":"2021-06-07","close":7071.9541},{"date":"2021-06-08","close":6956.3999},{"date":"2021-06-09","close":6910.1768},{"date":"2021-06-10","close":7025.7319},{"date":"2021-06-11","close":7048.8428},{"date":"2021-06-14","close":7048.8428},{"date":"2021-06-15","close":6979.5103},{"date":"2021-06-16","close":6933.2886},{"date":"2021-06-17","close":7002.6206},{"date":"2021-06-18","close":7233.731},{"date":"2021-06-21","close":7233.731},{"date":"2021-06-22","close":7071.9541},{"date":"2021-06-23","close":7164.3979},{"date":"2021-06-24","close":7071.9541},{"date":"2021-06-25","close":7118.1758},{"date":"2021-06-28","close":7187.5093},{"date":"2021-06-29","close":7395.5078},{"date":"2021-06-30","close":7372.397},{"date":"2021-07-01","close":7441.7295},{"date":"2021-07-02","close":7534.1729},{"date":"2021-07-05","close":7557.2847},{"date":"2021-07-06","close":7557.2847},{"date":"2021-07-07","close":7487.9512},{"date":"2021-07-08","close":7441.7295},{"date":"2021-07-09","close":7349.2856},{"date":"2021-07-12","close":7441.7295},{"date":"2021-07-13","close":7534.1733},{"date":"2021-07-14","close":7487.9512},{"date":"2021-07-15","close":7603.5059},{"date":"2021-07-16","close":7603.5059},{"date":"2021-07-19","close":7765.2832},{"date":"2021-07-20","close":7626.6177},{"date":"2021-07-21","close":7580.395},{"date":"2021-07-22","close":7626.6177},{"date":"2021-07-23","close":7580.395},{"date":"2021-07-26","close":7557.2847},{"date":"2021-07-27","close":7719.061},{"date":"2021-07-28","close":7811.5054},{"date":"2021-07-29","close":7765.2832},{"date":"2021-07-30","close":7695.9502},{"date":"2021-08-02","close":7695.9502},{"date":"2021-08-03","close":7719.061},{"date":"2021-08-04","close":7719.061},{"date":"2021-08-05","close":7788.394},{"date":"2021-08-06","close":7788.394},{"date":"2021-08-09","close":7765.2832},{"date":"2021-08-10","close":7811.5054},{"date":"2021-08-11","close":7695.9502},{"date":"2021-08-12","close":7580.395},{"date":"2021-08-13","close":7557.2847},{"date":"2021-08-17","close":7580.395},{"date":"2021-08-18","close":7534.1733},{"date":"2021-08-19","close":7279.9531},{"date":"2021-08-20","close":7187.5088},{"date":"2021-08-23","close":7187.5088},{"date":"2021-08-24","close":7303.0635},{"date":"2021-08-25","close":7256.8428},{"date":"2021-08-26","close":7210.6196},{"date":"2021-08-27","close":7210.6196},{"date":"2021-08-30","close":7187.5088},{"date":"2021-08-31","close":7326.1743},{"date":"2021-09-01","close":7326.1743},{"date":"2021-09-02","close":7395.5078},{"date":"2021-09-03","close":7557.2847},{"date":"2021-09-06","close":7487.9512},{"date":"2021-09-07","close":7464.8408},{"date":"2021-09-08","close":7534.1733},{"date":"2021-09-09","close":7395.5078},{"date":"2021-09-10","close":7395.5078},{"date":"2021-09-13","close":7256.8428},{"date":"2021-09-14","close":7256.8428},{"date":"2021-09-15","close":7303.0635},{"date":"2021-09-16","close":7326.1743},{"date":"2021-09-17","close":7395.5078},{"date":"2021-09-23","close":7511.0625},{"date":"2021-09-24","close":7626.6177},{"date":"2021-09-27","close":7788.394},{"date":"2021-09-28","close":7719.061},{"date":"2021-09-29","close":7557.2847},{"date":"2021-09-30","close":7672.8394},{"date":"2021-10-01","close":7326.1743},{"date":"2021-10-05","close":7256.8428},{"date":"2021-10-06","close":6979.5103},{"date":"2021-10-07","close":7118.1763},{"date":"2021-10-08","close":7025.7319},{"date":"2021-10-12","close":7025.7319},{"date":"2021-10-13","close":7210.6196},{"date":"2021-10-14","close":7395.5078},{"date":"2021-10-15","close":7557.2847},{"date":"2021-10-18","close":7603.5059},{"date":"2021-10-19","close":8088.8379},{"date":"2021-10-20","close":7996.3931},{"date":"2021-10-21","close":8088.8379},{"date":"2021-10-22","close":7973.2817},{"date":"2021-10-25","close":7950.1709},{"date":"2021-10-26","close":7927.0605},{"date":"2021-10-27","close":7950.1709},{"date":"2021-10-28","close":7742.1719},{"date":"2021-10-29","close":7534.1733},{"date":"2021-11-01","close":7464.8408},{"date":"2021-11-02","close":7580.395},{"date":"2021-11-03","close":7603.5059},{"date":"2021-11-04","close":7418.6187},{"date":"2021-11-05","close":7372.3965},{"date":"2021-11-08","close":7372.3965},{"date":"2021-11-09","close":7326.1743},{"date":"2021-11-10","close":7118.1763},{"date":"2021-11-11","close":6979.5103},{"date":"2021-11-12","close":6979.5103},{"date":"2021-11-15","close":6979.5103},{"date":"2021-11-16","close":7071.9546},{"date":"2021-11-17","close":6887.0669},{"date":"2021-11-18","close":6632.8457},{"date":"2021-11-19","close":6586.6235},{"date":"2021-11-22","close":6632.8457},{"date":"2021-11-23","close":6655.957},{"date":"2021-11-24","close":6517.2915},{"date":"2021-11-25","close":6494.1807},{"date":"2021-11-26","close":6239.9595},{"date":"2021-11-29","close":6147.5156},{"date":"2021-11-30","close":6055.0718},{"date":"2021-12-01","close":6286.1812},{"date":"2021-12-02","close":6632.8457},{"date":"2021-12-03","close":6933.2891},{"date":"2021-12-06","close":6794.6226},{"date":"2021-12-07","close":7002.6206},{"date":"2021-12-08","close":6748.4009},{"date":"2021-12-09","close":6817.7334},{"date":"2021-12-10","close":6632.8457},{"date":"2021-12-13","close":6702.1787},{"date":"2021-12-14","close":6609.7349},{"date":"2021-12-15","close":6586.6235},{"date":"2021-12-16","close":6563.5132},{"date":"2021-12-17","close":6586.6235},{"date":"2021-12-20","close":6424.8467},{"date":"2021-12-21","close":6517.2915},{"date":"2021-12-22","close":6471.0688},{"date":"2021-12-23","close":6424.8467},{"date":"2021-12-24","close":6471.0688},{"date":"2021-12-27","close":6471.0688},{"date":"2021-12-28","close":6494.1807},{"date":"2021-12-29","close":6844.5854},{"date":"2021-12-30","close":6704.4233},{"date":"2022-01-03","close":7267.0},{"date":"2022-01-04","close":6891.3062},{"date":"2022-01-05","close":6704.4233},{"date":"2022-01-06","close":6681.0625},{"date":"2022-01-07","close":6681.0625},{"date":"2022-01-10","close":6587.6221},{"date":"2022-01-11","close":6517.54},{"date":"2022-01-12","close":6540.9004},{"date":"2022-01-13","close":6610.9824},{"date":"2022-01-14","close":7101.5493},{"date":"2022-01-17","close":7288.4321},{"date":"2022-01-18","close":6797.8647},{"date":"2022-01-19","close":6447.46},{"date":"2022-01-20","close":6540.9004},{"date":"2022-01-21","close":6727.7837},{"date":"2022-01-24","close":6914.6665},{"date":"2022-01-25","close":6961.3877},{"date":"2022-01-26","close":6961.3877},{"date":"2022-01-27","close":6494.1797},{"date":"2022-01-28","close":6610.9824},{"date":"2022-02-03","close":6821.2251},{"date":"2022-02-04","close":6774.5044},{"date":"2022-02-07","close":6914.6665},{"date":"2022-02-08","close":6914.6665},{"date":"2022-02-09","close":6914.6665},{"date":"2022-02-10","close":7265.0718},{"date":"2022-02-11","close":6984.748},{"date":"2022-02-14","close":6984.748},{"date":"2022-02-15","close":6891.3062},{"date":"2022-02-16","close":7054.8286},{"date":"2022-02-17","close":7008.1084},{"date":"2022-02-18","close":7101.5493},{"date":"2022-02-21","close":7101.5493},{"date":"2022-02-22","close":7101.5493},{"date":"2022-02-23","close":7101.5493},{"date":"2022-02-24","close":6774.5044},{"date":"2022-02-25","close":6540.9004},{"date":"2022-02-28","close":6540.9004},{"date":"2022-03-02","close":6587.6221},{"date":"2022-03-03","close":6634.3423},{"date":"2022-03-04","close":6634.3423},{"date":"2022-03-07","close":6564.2612},{"date":"2022-03-08","close":6424.0991},{"date":"2022-03-10","close":6424.0991},{"date":"2022-03-11","close":6540.9004},{"date":"2022-03-14","close":6283.937},{"date":"2022-03-15","close":6283.937},{"date":"2022-03-16","close":6330.6572},{"date":"2022-03-17","close":6330.6572},{"date":"2022-03-18","close":6400.7388},{"date":"2022-03-21","close":6400.7388},{"date":"2022-03-22","close":6447.46},{"date":"2022-03-23","close":6424.0991},{"date":"2022-03-24","close":6447.46},{"date":"2022-03-25","close":6377.3784},{"date":"2022-03-28","close":6494.1797},{"date":"2022-03-29","close":6447.46},{"date":"2022-03-30","close":6540.9004},{"date":"2022-03-31","close":6634.3423},{"date":"2022-04-01","close":6634.3423},{"date":"2022-04-04","close":6564.2612},{"date":"2022-04-05","close":6517.54},{"date":"2022-04-06","close":6494.1797},{"date":"2022-04-07","close":6470.8198},{"date":"2022-04-08","close":6377.3784},{"date":"2022-04-11","close":6400.7388},{"date":"2022-04-12","close":6260.5767},{"date":"2022-04-13","close":6330.6572},{"date":"2022-04-14","close":6330.6572},{"date":"2022-04-15","close":6237.2163},{"date":"2022-04-18","close":6330.6572},{"date":"2022-04-19","close":6307.2974},{"date":"2022-04-20","close":6237.2163},{"date":"2022-04-21","close":6237.2163},{"date":"2022-04-22","close":6167.1348},{"date":"2022-04-25","close":6073.6938},{"date":"2022-04-26","close":6050.3335},{"date":"2022-04-27","close":6026.9727},{"date":"2022-04-28","close":5956.8916},{"date":"2022-04-29","close":6097.0542},{"date":"2022-05-02","close":6120.4141},{"date":"2022-05-03","close":6120.4141},{"date":"2022-05-04","close":6097.0542},{"date":"2022-05-06","close":6026.9727},{"date":"2022-05-09","close":6409.0},{"date":"2022-05-10","close":5816.73},{"date":"2022-05-11","close":5606.4863},{"date":"2022-05-12","close":5419.604},{"date":"2022-05-13","close":5442.9639},{"date":"2022-05-16","close":5513.0449},{"date":"2022-05-17","close":5629.8467},{"date":"2022-05-18","close":5699.9282},{"date":"2022-05-19","close":5793.3696},{"date":"2022-05-20","close":5793.3696},{"date":"2022-05-23","close":5746.6479},{"date":"2022-05-24","close":5699.9282},{"date":"2022-05-25","close":5746.6479},{"date":"2022-05-26","close":5629.8467},{"date":"2022-05-27","close":5606.4863},{"date":"2022-05-30","close":5629.8467},{"date":"2022-05-31","close":5793.3696},{"date":"2022-06-02","close":5840.0903},{"date":"2022-06-03","close":5793.3696},{"date":"2022-06-07","close":5793.3696},{"date":"2022-06-08","close":5746.6479},{"date":"2022-06-09","close":5863.4507},{"date":"2022-06-10","close":5746.6479},{"date":"2022-06-13","close":5583.1255},{"date":"2022-06-14","close":5466.3242},{"date":"2022-06-15","close":5372.8828},{"date":"2022-06-16","close":5466.3242},{"date":"2022-06-17","close":5583.1255},{"date":"2022-06-20","close":5372.8828},{"date":"2022-06-21","close":5442.9639},{"date":"2022-06-22","close":5279.4419},{"date":"2022-06-23","close":5139.2793},{"date":"2022-06-24","close":5279.4419},{"date":"2022-06-27","close":5489.6846},{"date":"2022-06-28","close":5466.3242},{"date":"2022-06-29","close":5442.9639},{"date":"2022-06-30","close":5396.2432},{"date":"2022-07-01","close":5419.604},{"date":"2022-07-04","close":5256.0811},{"date":"2022-07-05","close":5372.8828},{"date":"2022-07-06","close":5232.7207},{"date":"2022-07-07","close":5209.3599},{"date":"2022-07-08","close":5209.3599},{"date":"2022-07-11","close":5209.3599},{"date":"2022-07-12","close":5092.5586},{"date":"2022-07-13","close":4975.7568},{"date":"2022-07-14","close":4835.5942},{"date":"2022-07-15","close":4788.874},{"date":"2022-07-18","close":4952.3965},{"date":"2022-07-19","close":5069.1982},{"date":"2022-07-20","close":5092.5586},{"date":"2022-07-21","close":5162.6396},{"date":"2022-07-22","close":5162.6396},{"date":"2022-07-25","close":5279.4419},{"date":"2022-07-26","close":5419.604},{"date":"2022-07-27","close":5396.2432},{"date":"2022-07-28","close":5466.3242},{"date":"2022-07-29","close":5513.0449},{"date":"2022-08-01","close":5583.1255},{"date":"2022-08-02","close":5442.9639},{"date":"2022-08-03","close":5466.3242},{"date":"2022-08-04","close":5513.0449},{"date":"2022-08-05","close":5933.5312},{"date":"2022-08-08","close":6283.937},{"date":"2022-08-09","close":6260.5767},{"date":"2022-08-10","close":6283.937},{"date":"2022-08-11","close":6143.7744},{"date":"2022-08-12","close":6213.856},{"date":"2022-08-16","close":6190.4956},{"date":"2022-08-17","close":6167.1348},{"date":"2022-08-18","close":6283.937},{"date":"2022-08-19","close":6470.8198},{"date":"2022-08-22","close":6213.856},{"date":"2022-08-23","close":6213.856},{"date":"2022-08-24","close":6681.0625},{"date":"2022-08-25","close":6517.54},{"date":"2022-08-26","close":6283.937},{"date":"2022-08-29","close":6120.4141},{"date":"2022-08-30","close":6354.0176},{"date":"2022-08-31","close":6564.2612},{"date":"2022-09-01","close":6354.0176},{"date":"2022-09-02","close":6260.5767},{"date":"2022-09-05","close":5956.8916},{"date":"2022-09-06","close":6213.856},{"date":"2022-09-07","close":5980.2524},{"date":"2022-09-08","close":6026.9727},{"date":"2022-09-13","close":6026.9727},{"date":"2022-09-14","close":5793.3696},{"date":"2022-09-15","close":5723.2886},{"date":"2022-09-16","close":5536.4058},{"date":"2022-09-19","close":5559.7661},{"date":"2022-09-20","close":5956.8916},{"date":"2022-09-21","close":5956.8916},{"date":"2022-09-22","close":6026.9727},{"date":"2022-09-23","close":5793.3696},{"date":"2022-09-26","close":5372.8828},{"date":"2022-09-27","close":5232.7207},{"date":"2022-09-28","close":5022.4771},{"date":"2022-09-29","close":5092.5586},{"date":"2022-09-30","close":5115.9189},{"date":"2022-10-04","close":5606.4863},{"date":"2022-10-05","close":5419.604},{"date":"2022-10-06","close":5559.7661},{"date":"2022-10-07","close":5466.3242},{"date":"2022-10-11","close":5442.9639},{"date":"2022-10-12","close":5419.604},{"date":"2022-10-13","close":5326.1621},{"date":"2022-10-14","close":5536.4058},{"date":"2022-10-17","close":5536.4058},{"date":"2022-10-18","close":5583.1255},{"date":"2022-10-19","close":5559.7661},{"date":"2022-10-20","close":5956.8916},{"date":"2022-10-21","close":5816.73},{"date":"2022-10-24","close":5793.3696},{"date":"2022-10-25","close":5699.9282},{"date":"2022-10-26","close":5559.7661},{"date":"2022-10-27","close":5699.9282},{"date":"2022-10-28","close":5629.8467},{"date":"2022-10-31","close":5583.1255},{"date":"2022-11-01","close":5770.0083},{"date":"2022-11-02","close":5793.3696},{"date":"2022-11-03","close":5793.3696},{"date":"2022-11-04","close":5746.6479},{"date":"2022-11-07","close":5723.2886},{"date":"2022-11-08","close":5816.73},{"date":"2022-11-09","close":5910.1709},{"date":"2022-11-10","close":5816.73},{"date":"2022-11-11","close":6097.0542},{"date":"2022-11-14","close":6143.7744},{"date":"2022-11-15","close":6190.4956},{"date":"2022-11-16","close":6260.5767},{"date":"2022-11-17","close":6167.1348},{"date":"2022-11-18","close":6283.937},{"date":"2022-11-21","close":6307.2974},{"date":"2022-11-22","close":6330.6572},{"date":"2022-11-23","close":6283.937},{"date":"2022-11-24","close":6330.6572},{"date":"2022-11-25","close":6354.0176},{"date":"2022-11-28","close":6424.0991},{"date":"2022-11-29","close":6517.54},{"date":"2022-11-30","close":6494.1797},{"date":"2022-12-01","close":6424.0991},{"date":"2022-12-02","close":6283.937},{"date":"2022-12-05","close":6307.2974},{"date":"2022-12-06","close":6283.937},{"date":"2022-12-07","close":5980.2524},{"date":"2022-12-08","close":5956.8916},{"date":"2022-12-09","close":5980.2524},{"date":"2022-12-12","close":6167.1348},{"date":"2022-12-13","close":6120.4141},{"date":"2022-12-14","close":6213.856},{"date":"2022-12-15","close":6213.856},{"date":"2022-12-16","close":6260.5767},{"date":"2022-12-19","close":6330.6572},{"date":"2022-12-20","close":6237.2163},{"date":"2022-12-21","close":6283.937},{"date":"2022-12-22","close":6283.937},{"date":"2022-12-23","close":6143.7744},{"date":"2022-12-26","close":6213.856},{"date":"2022-12-27","close":6237.2163},{"date":"2022-12-28","close":6237.2158},{"date":"2022-12-29","close":6047.4907},{"date":"2023-01-02","close":6260.9316},{"date":"2023-01-03","close":6308.3633},{"date":"2023-01-04","close":6379.5103},{"date":"2023-01-05","close":6474.373},{"date":"2023-01-06","close":6545.52},{"date":"2023-01-09","close":6592.9507},{"date":"2023-01-10","close":6498.0884},{"date":"2023-01-11","close":6711.5293},{"date":"2023-01-12","close":7138.4106},{"date":"2023-01-13","close":7422.999},{"date":"2023-01-16","close":7375.5674},{"date":"2023-01-17","close":7422.999},{"date":"2023-01-18","close":7541.5767},{"date":"2023-01-19","close":8087.0366},{"date":"2023-01-20","close":7873.5957},{"date":"2023-01-25","close":7873.5957},{"date":"2023-01-26","close":7427.7417},{"date":"2023-01-27","close":7285.4478},{"date":"2023-01-30","close":7285.4478},{"date":"2023-01-31","close":7645.9258},{"date":"2023-02-01","close":7925.77},{"date":"2023-02-02","close":8053.8354},{"date":"2023-02-03","close":7736.0449},{"date":"2023-02-06","close":7626.9531},{"date":"2023-02-07","close":7565.2925},{"date":"2023-02-08","close":7992.1743},{"date":"2023-02-09","close":7750.2749},{"date":"2023-02-10","close":7541.5767},{"date":"2023-02-13","close":7427.7417},{"date":"2023-02-14","close":7489.4023},{"date":"2023-02-15","close":7389.7969},{"date":"2023-02-16","close":7456.2007},{"date":"2023-02-17","close":7252.2461},{"date":"2023-02-20","close":7266.4751},{"date":"2023-02-21","close":7252.2461},{"date":"2023-02-22","close":7176.356},{"date":"2023-02-23","close":7181.0991},{"date":"2023-02-24","close":7114.6953},{"date":"2023-02-27","close":7095.7227},{"date":"2023-02-28","close":7527.3477},{"date":"2023-03-02","close":7209.5576},{"date":"2023-03-03","close":7195.3286},{"date":"2023-03-06","close":7219.0439},{"date":"2023-03-07","close":7200.0718},{"date":"2023-03-08","close":7200.0718},{"date":"2023-03-09","close":7460.9434},{"date":"2023-03-10","close":7171.6133},{"date":"2023-03-13","close":7034.062},{"date":"2023-03-14","close":6853.8232},{"date":"2023-03-15","close":7124.1812},{"date":"2023-03-16","close":7185.8418},{"date":"2023-03-17","close":7645.9258},{"date":"2023-03-20","close":7418.2554},{"date":"2023-03-21","close":7864.1094},{"date":"2023-03-22","close":8205.6152},{"date":"2023-03-23","close":8063.3213},{"date":"2023-03-24","close":9841.9951},{"date":"2023-03-27","close":9192.1865},{"date":"2023-03-28","close":8855.4248},{"date":"2023-03-29","close":8698.9004},{"date":"2023-03-30","close":8452.2578},{"date":"2023-03-31","close":8452.2578},{"date":"2023-04-03","close":8618.2666},{"date":"2023-04-04","close":8532.8916},{"date":"2023-04-05","close":9007.2041},{"date":"2023-04-06","close":8518.6621},{"date":"2023-04-07","close":8637.2402},{"date":"2023-04-10","close":8694.1582},{"date":"2023-04-11","close":8528.1484},{"date":"2023-04-12","close":8129.7241},{"date":"2023-04-13","close":8466.4873},{"date":"2023-04-14","close":8532.8916},{"date":"2023-04-17","close":9187.4434},{"date":"2023-04-18","close":9135.2686},{"date":"2023-04-19","close":9343.9668},{"date":"2023-04-20","close":8604.0381},{"date":"2023-04-21","close":8205.6152},{"date":"2023-04-24","close":8461.7441},{"date":"2023-04-25","close":8528.1484},{"date":"2023-04-26","close":8561.3496},{"date":"2023-04-27","close":8974.002},{"date":"2023-04-28","close":8409.5703},{"date":"2023-05-02","close":8547.1201},{"date":"2023-05-03","close":8613.5244},{"date":"2023-05-04","close":8466.4873},{"date":"2023-05-08","close":8442.7715},{"date":"2023-05-09","close":8143.9551},{"date":"2023-05-10","close":7973.2021},{"date":"2023-05-11","close":7916.2842},{"date":"2023-05-12","close":8286.248},{"date":"2023-05-15","close":8698.9004},{"date":"2023-05-16","close":8641.9834},{"date":"2023-05-17","close":8694.1582},{"date":"2023-05-18","close":8722.6162},{"date":"2023-05-19","close":8604.0381},{"date":"2023-05-22","close":8641.9834},{"date":"2023-05-23","close":8618.2666},{"date":"2023-05-24","close":8988.2314},{"date":"2023-05-25","close":8926.5703},{"date":"2023-05-26","close":8959.7734},{"date":"2023-05-30","close":8945.543},{"date":"2023-05-31","close":8822.2217},{"date":"2023-06-01","close":8798.5068},{"date":"2023-06-02","close":8789.0205},{"date":"2023-06-05","close":8940.7998},{"date":"2023-06-07","close":8950.2871},{"date":"2023-06-08","close":8679.9287},{"date":"2023-06-09","close":8575.5801},{"date":"2023-06-12","close":9675.9854},{"date":"2023-06-13","close":9723.417},{"date":"2023-06-14","close":9287.0488},{"date":"2023-06-15","close":9358.1963},{"date":"2023-06-16","close":9206.415},{"date":"2023-06-19","close":10150.2988},{"date":"2023-06-20","close":9723.417},{"date":"2023-06-21","close":11075.209},{"date":"2023-06-22","close":11193.7871},{"date":"2023-06-23","close":10885.4834},{"date":"2023-06-26","close":10340.0234},{"date":"2023-06-27","close":10340.0234},{"date":"2023-06-28","close":10316.3086},{"date":"2023-06-29","close":10766.9053},{"date":"2023-06-30","close":10719.4746},{"date":"2023-07-03","close":11359.7969},{"date":"2023-07-04","close":10838.0527},{"date":"2023-07-05","close":10648.3271},{"date":"2023-07-06","close":10434.8867},{"date":"2023-07-07","close":10766.9053},{"date":"2023-07-10","close":10814.3369},{"date":"2023-07-11","close":10814.3369},{"date":"2023-07-12","close":11098.9248},{"date":"2023-07-13","close":10814.3369},{"date":"2023-07-14","close":10672.043},{"date":"2023-07-17","close":9865.7109},{"date":"2023-07-18","close":9889.4268},{"date":"2023-07-19","close":9913.1416},{"date":"2023-07-20","close":10102.8672},{"date":"2023-07-21","close":9794.5635},{"date":"2023-07-24","close":9889.4268},{"date":"2023-07-25","close":9353.4521},{"date":"2023-07-26","close":9168.4707},{"date":"2023-07-27","close":9102.0674},{"date":"2023-07-28","close":9367.6816},{"date":"2023-07-31","close":9481.5166},{"date":"2023-08-01","close":9410.3701},{"date":"2023-08-02","close":9415.1133},{"date":"2023-08-03","close":9429.3418},{"date":"2023-08-04","close":9652.2695},{"date":"2023-08-07","close":9628.5547},{"date":"2023-08-08","close":9182.7002},{"date":"2023-08-09","close":9225.3877},{"date":"2023-08-10","close":10031.7207},{"date":"2023-08-11","close":10221.4453},{"date":"2023-08-14","close":10529.749},{"date":"2023-08-16","close":10624.6113},{"date":"2023-08-17","close":10340.0234},{"date":"2023-08-18","close":10434.8867},{"date":"2023-08-21","close":10743.1885},{"date":"2023-08-22","close":10695.7588},{"date":"2023-08-23","close":10956.6299},{"date":"2023-08-24","close":10980.3467},{"date":"2023-08-25","close":10861.7686},{"date":"2023-08-28","close":10885.4834},{"date":"2023-08-29","close":10861.7686},{"date":"2023-08-30","close":10838.0527},{"date":"2023-08-31","close":10932.915},{"date":"2023-09-01","close":10008.0049},{"date":"2023-09-04","close":10079.1514},{"date":"2023-09-05","close":9984.2891},{"date":"2023-09-06","close":9770.8477},{"date":"2023-09-07","close":9960.5732},{"date":"2023-09-08","close":9699.7012},{"date":"2023-09-11","close":9794.5635},{"date":"2023-09-12","close":9723.417},{"date":"2023-09-13","close":9391.3975},{"date":"2023-09-14","close":9486.2607},{"date":"2023-09-15","close":9581.123},{"date":"2023-09-18","close":9628.5547},{"date":"2023-09-19","close":9818.2783},{"date":"2023-09-20","close":9865.7109},{"date":"2023-09-21","close":9865.7109},{"date":"2023-09-22","close":9723.417},{"date":"2023-09-25","close":9486.2607},{"date":"2023-09-26","close":9253.8467},{"date":"2023-09-27","close":9201.6729},{"date":"2023-10-04","close":8755.8184},{"date":"2023-10-05","close":8532.8916},{"date":"2023-10-06","close":8570.8369},{"date":"2023-10-10","close":8646.7266},{"date":"2023-10-11","close":8945.543},{"date":"2023-10-12","close":8917.085},{"date":"2023-10-13","close":8898.1133},{"date":"2023-10-16","close":8879.1396},{"date":"2023-10-17","close":8879.1396},{"date":"2023-10-18","close":8703.6436},{"date":"2023-10-19","close":8395.3398},{"date":"2023-10-20","close":8215.1016},{"date":"2023-10-23","close":8257.79},{"date":"2023-10-24","close":8371.625},{"date":"2023-10-25","close":8309.9648},{"date":"2023-10-26","close":7996.917},{"date":"2023-10-27","close":7607.981},{"date":"2023-10-30","close":8319.4502},{"date":"2023-10-31","close":8039.6055},{"date":"2023-11-01","close":8153.4409},{"date":"2023-11-02","close":8110.7524},{"date":"2023-11-03","close":8447.5146},{"date":"2023-11-06","close":8082.2939},{"date":"2023-11-07","close":7949.4858},{"date":"2023-11-08","close":8015.8901},{"date":"2023-11-09","close":7992.1743},{"date":"2023-11-10","close":7883.082},{"date":"2023-11-13","close":7641.1826},{"date":"2023-11-14","close":7996.917},{"date":"2023-11-15","close":7736.0449},{"date":"2023-11-16","close":7565.2925},{"date":"2023-11-17","close":7280.7051},{"date":"2023-11-20","close":7394.54},{"date":"2023-11-21","close":7607.981},{"date":"2023-11-22","close":7337.6221},{"date":"2023-11-23","close":7309.1636},{"date":"2023-11-24","close":7275.9614},{"date":"2023-11-27","close":7128.9248},{"date":"2023-11-28","close":7470.4302},{"date":"2023-11-29","close":7437.2275},{"date":"2023-11-30","close":7437.2275},{"date":"2023-12-01","close":7437.2275},{"date":"2023-12-04","close":7418.2554},{"date":"2023-12-05","close":7494.1455},{"date":"2023-12-06","close":7802.4487},{"date":"2023-12-07","close":7788.2197},{"date":"2023-12-08","close":7745.5317},{"date":"2023-12-11","close":7631.6963},{"date":"2023-12-12","close":7631.6963},{"date":"2023-12-13","close":7788.2197},{"date":"2023-12-14","close":7821.4219},{"date":"2023-12-15","close":7750.2749},{"date":"2023-12-18","close":7845.1372},{"date":"2023-12-19","close":7873.5957},{"date":"2023-12-20","close":7940.0},{"date":"2023-12-21","close":7830.9082},{"date":"2023-12-22","close":7840.394},{"date":"2023-12-26","close":7617.4673},{"date":"2023-12-27","close":7737.9204},{"date":"2023-12-28","close":7843.9194},{"date":"2024-01-02","close":8152.2798},{"date":"2024-01-03","close":7974.0093},{"date":"2024-01-04","close":8210.0967},{"date":"2024-01-05","close":8123.3706},{"date":"2024-01-08","close":8354.6416},{"date":"2024-01-09","close":8431.7324},{"date":"2024-01-10","close":8489.5488},{"date":"2024-01-11","close":8537.7305},{"date":"2024-01-12","close":8287.1875},{"date":"2024-01-15","close":8263.0977},{"date":"2024-01-16","close":8022.1904},{"date":"2024-01-17","close":7766.8291},{"date":"2024-01-18","close":7790.9199},{"date":"2024-01-19","close":7805.3745},{"date":"2024-01-22","close":7733.1021},{"date":"2024-01-23","close":7863.1919},{"date":"2024-01-24","close":7921.0093},{"date":"2024-01-25","close":7916.1914},{"date":"2024-01-26","close":8123.3706},{"date":"2024-01-29","close":8407.6406},{"date":"2024-01-30","close":8532.9121},{"date":"2024-01-31","close":8479.9131},{"date":"2024-02-01","close":8653.3662},{"date":"2024-02-02","close":8566.6396},{"date":"2024-02-05","close":8455.8223},{"date":"2024-02-06","close":8190.8252},{"date":"2024-02-07","close":8412.459},{"date":"2024-02-08","close":8508.8213},{"date":"2024-02-13","close":8764.1826},{"date":"2024-02-14","close":8812.3633},{"date":"2024-02-15","close":8918.3633},{"date":"2024-02-16","close":8879.8174},{"date":"2024-02-19","close":8499.1855},{"date":"2024-02-20","close":8431.7324},{"date":"2024-02-21","close":8407.6406},{"date":"2024-02-22","close":8345.0059},{"date":"2024-02-23","close":8292.0059},{"date":"2024-02-26","close":8335.3682},{"date":"2024-02-27","close":8258.2783},{"date":"2024-02-28","close":8311.2783},{"date":"2024-02-29","close":8200.4609},{"date":"2024-03-04","close":8267.915},{"date":"2024-03-05","close":8349.8232},{"date":"2024-03-06","close":8667.8203},{"date":"2024-03-07","close":8576.2754},{"date":"2024-03-08","close":8581.0938},{"date":"2024-03-11","close":8826.8184},{"date":"2024-03-12","close":8932.8174},{"date":"2024-03-13","close":8826.8184},{"date":"2024-03-14","close":9217.0869},{"date":"2024-03-15","close":8826.8184},{"date":"2024-03-18","close":9038.8164},{"date":"2024-03-19","close":9164.0879},{"date":"2024-03-20","close":9265.2686},{"date":"2024-03-21","close":9226.7236},{"date":"2024-03-22","close":9082.1797},{"date":"2024-03-25","close":9125.543},{"date":"2024-03-26","close":8899.0898},{"date":"2024-03-27","close":8923.1807},{"date":"2024-03-28","close":8980.998},{"date":"2024-03-29","close":8716.001},{"date":"2024-04-01","close":8744.9102},{"date":"2024-04-02","close":8663.002},{"date":"2024-04-03","close":8677.4561},{"date":"2024-04-04","close":8744.9102},{"date":"2024-04-05","close":8720.8193},{"date":"2024-04-08","close":8667.8203},{"date":"2024-04-09","close":8426.9131},{"date":"2024-04-11","close":8292.0059},{"date":"2024-04-12","close":8431.7324},{"date":"2024-04-15","close":8451.0039},{"date":"2024-04-16","close":8624.457},{"date":"2024-04-17","close":8624.457},{"date":"2024-04-18","close":8720.8193},{"date":"2024-04-19","close":8528.0947},{"date":"2024-04-22","close":8489.5488},{"date":"2024-04-23","close":8571.458},{"date":"2024-04-24","close":8378.7314},{"date":"2024-04-25","close":8133.0078},{"date":"2024-04-26","close":8253.46},{"date":"2024-04-29","close":8320.9141},{"date":"2024-04-30","close":8388.3691},{"date":"2024-05-02","close":8412.459},{"date":"2024-05-03","close":8600.3652},{"date":"2024-05-07","close":8634.0928},{"date":"2024-05-08","close":8836.4551},{"date":"2024-05-09","close":8754.5459},{"date":"2024-05-10","close":8725.6377},{"date":"2024-05-13","close":8889.4541},{"date":"2024-05-14","close":9009.9072},{"date":"2024-05-16","close":9019.543},{"date":"2024-05-17","close":8913.5449},{"date":"2024-05-20","close":9000.2715},{"date":"2024-05-21","close":8947.2725},{"date":"2024-05-22","close":8899.0898},{"date":"2024-05-23","close":8764.1826},{"date":"2024-05-24","close":9612.1738},{"date":"2024-05-27","close":9756.7178},{"date":"2024-05-28","close":9510.9932},{"date":"2024-05-29","close":9308.6318},{"date":"2024-05-30","close":9323.0859},{"date":"2024-05-31","close":10262.6221},{"date":"2024-06-03","close":10166.2588},{"date":"2024-06-04","close":9901.2617},{"date":"2024-06-05","close":10286.7129},{"date":"2024-06-07","close":9828.9902},{"date":"2024-06-10","close":10575.8008},{"date":"2024-06-11","close":10696.2529},{"date":"2024-06-12","close":10551.71},{"date":"2024-06-13","close":10720.3447},{"date":"2024-06-14","close":10431.2559},{"date":"2024-06-17","close":10286.7129},{"date":"2024-06-18","close":10166.2588},{"date":"2024-06-19","close":10045.8057},{"date":"2024-06-20","close":10093.9873},{"date":"2024-06-21","close":9949.4434},{"date":"2024-06-24","close":10166.2588},{"date":"2024-06-25","close":9949.4434},{"date":"2024-06-26","close":10021.7158},{"date":"2024-06-27","close":10166.2588},{"date":"2024-06-28","close":10358.9844},{"date":"2024-07-01","close":10286.7129},{"date":"2024-07-02","close":9973.5332},{"date":"2024-07-03","close":10045.8057},{"date":"2024-07-04","close":10021.7158},{"date":"2024-07-05","close":9925.3525},{"date":"2024-07-08","close":9708.5361},{"date":"2024-07-09","close":9530.2656},{"date":"2024-07-10","close":9780.8086},{"date":"2024-07-11","close":9621.8096},{"date":"2024-07-12","close":9539.9014},{"date":"2024-07-15","close":9684.4463},{"date":"2024-07-16","close":9732.627},{"date":"2024-07-17","close":9588.083},{"date":"2024-07-18","close":9496.5381},{"date":"2024-07-19","close":9241.1777},{"date":"2024-07-22","close":9019.543},{"date":"2024-07-23","close":9106.2695},{"date":"2024-07-24","close":9506.1758},{"date":"2024-07-25","close":9443.5391},{"date":"2024-07-26","close":9472.4482},{"date":"2024-07-29","close":9568.8105},{"date":"2024-07-30","close":9443.5391},{"date":"2024-07-31","close":9660.3555},{"date":"2024-08-01","close":9660.3555},{"date":"2024-08-02","close":9404.9941},{"date":"2024-08-05","close":8234.1885},{"date":"2024-08-06","close":8585.9121},{"date":"2024-08-07","close":8600.3652},{"date":"2024-08-08","close":8542.5488},{"date":"2024-08-09","close":8961.7266},{"date":"2024-08-12","close":8773.8193},{"date":"2024-08-13","close":8778.6377},{"date":"2024-08-14","close":9154.4512},{"date":"2024-08-16","close":9284.541},{"date":"2024-08-19","close":9038.8164},{"date":"2024-08-20","close":9192.9961},{"date":"2024-08-21","close":9154.4512},{"date":"2024-08-22","close":9265.2686},{"date":"2024-08-23","close":9756.7178},{"date":"2024-08-26","close":9949.4434},{"date":"2024-08-27","close":9925.3525},{"date":"2024-08-28","close":9708.5361},{"date":"2024-08-29","close":9607.3555},{"date":"2024-08-30","close":9621.8096},{"date":"2024-09-02","close":9424.2676},{"date":"2024-09-03","close":9380.9043},{"date":"2024-09-04","close":9135.1787},{"date":"2024-09-05","close":8740.0918},{"date":"2024-09-06","close":8605.1846},{"date":"2024-09-09","close":8465.458},{"date":"2024-09-10","close":8542.5488},{"date":"2024-09-11","close":8850.9092},{"date":"2024-09-12","close":8966.5439},{"date":"2024-09-13","close":8966.5439},{"date":"2024-09-19","close":8846.0908},{"date":"2024-09-20","close":8836.4551},{"date":"2024-09-23","close":8749.7285},{"date":"2024-09-24","close":8889.4541},{"date":"2024-09-25","close":8797.9092},{"date":"2024-09-26","close":9048.4521},{"date":"2024-09-27","close":9009.9072},{"date":"2024-09-30","close":8971.3623},{"date":"2024-10-02","close":8956.9082},{"date":"2024-10-04","close":9318.2676},{"date":"2024-10-07","close":9491.7207},{"date":"2024-10-08","close":9539.9014},{"date":"2024-10-10","close":9539.9014},{"date":"2024-10-11","close":9544.7197},{"date":"2024-10-14","close":9385.7217},{"date":"2024-10-15","close":9395.3584},{"date":"2024-10-16","close":9289.3594},{"date":"2024-10-17","close":9347.1768},{"date":"2024-10-18","close":9347.1768},{"date":"2024-10-21","close":9636.2646},{"date":"2024-10-22","close":9395.3584},{"date":"2024-10-23","close":9612.1738},{"date":"2024-10-24","close":9853.0811},{"date":"2024-10-25","close":9684.4463},{"date":"2024-10-28","close":9443.5391},{"date":"2024-10-29","close":9250.8145},{"date":"2024-10-30","close":9043.6348},{"date":"2024-10-31","close":9048.4521},{"date":"2024-11-01","close":9183.3604},{"date":"2024-11-04","close":9144.8154},{"date":"2024-11-05","close":9000.2715},{"date":"2024-11-06","close":8793.0918},{"date":"2024-11-07","close":8793.0918},{"date":"2024-11-08","close":8899.0898},{"date":"2024-11-11","close":9067.7246},{"date":"2024-11-12","close":9404.9941},{"date":"2024-11-13","close":10069.8965},{"date":"2024-11-14","close":10021.7158},{"date":"2024-11-15","close":9853.0811},{"date":"2024-11-18","close":9997.624},{"date":"2024-11-19","close":10286.7129},{"date":"2024-11-20","close":9877.1709},{"date":"2024-11-21","close":10021.7158},{"date":"2024-11-22","close":10142.168},{"date":"2024-11-25","close":10093.9873},{"date":"2024-11-26","close":10045.8057},{"date":"2024-11-27","close":10045.8057},{"date":"2024-11-28","close":9877.1709},{"date":"2024-11-29","close":9804.8994},{"date":"2024-12-02","close":9592.9014},{"date":"2024-12-03","close":9732.627},{"date":"2024-12-04","close":9636.2646},{"date":"2024-12-05","close":9491.7207},{"date":"2024-12-06","close":9149.6328},{"date":"2024-12-09","close":8913.5449},{"date":"2024-12-10","close":9279.7227},{"date":"2024-12-11","close":9395.3584},{"date":"2024-12-12","close":9612.1738},{"date":"2024-12-13","close":9597.7197},{"date":"2024-12-16","close":9684.4463},{"date":"2024-12-17","close":9607.3555},{"date":"2024-12-18","close":9877.1709},{"date":"2024-12-19","close":9925.3525},{"date":"2024-12-20","close":9853.0811},{"date":"2024-12-23","close":10142.168},{"date":"2024-12-24","close":9877.1709},{"date":"2024-12-26","close":9877.1709},{"date":"2024-12-27","close":10153.1797},{"date":"2024-12-30","close":10424.2598},{"date":"2025-01-02","close":11410.0059},{"date":"2025-01-03","close":11557.8672},{"date":"2025-01-06","close":12050.7402},{"date":"2025-01-07","close":12173.958},{"date":"2025-01-08","close":12149.3145},{"date":"2025-01-09","close":12272.5332},{"date":"2025-01-10","close":12223.2451},{"date":"2025-01-13","close":12272.5332},{"date":"2025-01-14","close":12592.9004},{"date":"2025-01-15","close":12642.1875},{"date":"2025-01-16","close":12568.2568},{"date":"2025-01-17","close":12790.0488},{"date":"2025-01-20","close":12543.6133},{"date":"2025-01-21","close":13529.3584},{"date":"2025-01-22","close":14367.2422},{"date":"2025-01-23","close":14244.0244},{"date":"2025-01-24","close":13307.5654},{"date":"2025-01-31","close":12247.8896},{"date":"2025-02-03","close":12001.4531},{"date":"2025-02-04","close":12371.1074},{"date":"2025-02-05","close":12543.6133},{"date":"2025-02-06","close":12987.1982},{"date":"2025-02-07","close":13110.417},{"date":"2025-02-10","close":12937.9111},{"date":"2025-02-11","close":13061.1289},{"date":"2025-02-12","close":12321.8203},{"date":"2025-02-13","close":12716.1182},{"date":"2025-02-14","close":12518.9688},{"date":"2025-02-17","close":13061.1289},{"date":"2025-02-18","close":13110.417},{"date":"2025-02-19","close":13085.7734},{"date":"2025-02-20","close":12592.9004},{"date":"2025-02-21","close":12962.5547},{"date":"2025-02-24","close":12642.1875},{"date":"2025-02-25","close":13430.7842},{"date":"2025-02-26","close":13110.417},{"date":"2025-02-27","close":12321.8203},{"date":"2025-02-28","close":11804.3037},{"date":"2025-03-04","close":12666.8311},{"date":"2025-03-05","close":13282.9219},{"date":"2025-03-06","close":13110.417},{"date":"2025-03-07","close":12888.624},{"date":"2025-03-10","close":12863.9805},{"date":"2025-03-11","close":12814.6934},{"date":"2025-03-12","close":12839.3369},{"date":"2025-03-13","close":13011.8418},{"date":"2025-03-14","close":13061.1289},{"date":"2025-03-17","close":13208.9912},{"date":"2025-03-18","close":14120.8057},{"date":"2025-03-19","close":13923.6562},{"date":"2025-03-20","close":12642.1875},{"date":"2025-03-21","close":12666.8311},{"date":"2025-03-24","close":12765.4053},{"date":"2025-03-25","close":12420.3945},{"date":"2025-03-26","close":12420.3945},{"date":"2025-03-27","close":11927.5215},{"date":"2025-03-28","close":11828.9473},{"date":"2025-03-31","close":11582.5107},{"date":"2025-04-01","close":11976.8096},{"date":"2025-04-02","close":11976.8096},{"date":"2025-04-03","close":11976.8096},{"date":"2025-04-04","close":11853.5908},{"date":"2025-04-07","close":11163.5693},{"date":"2025-04-08","close":11212.8564},{"date":"2025-04-09","close":10769.2705},{"date":"2025-04-10","close":11755.0166},{"date":"2025-04-11","close":11853.5908},{"date":"2025-04-14","close":11804.3037},{"date":"2025-04-15","close":11927.5215},{"date":"2025-04-16","close":12050.7402},{"date":"2025-04-17","close":12149.3145},{"date":"2025-04-18","close":12149.3145},{"date":"2025-04-21","close":11878.2344},{"date":"2025-04-22","close":11557.8672},{"date":"2025-04-23","close":11681.0859},{"date":"2025-04-24","close":11804.3037},{"date":"2025-04-25","close":11976.8096},{"date":"2025-04-28","close":11952.165},{"date":"2025-04-29","close":11828.9473},{"date":"2025-04-30","close":11755.0166},{"date":"2025-05-02","close":11828.9473},{"date":"2025-05-07","close":11952.165},{"date":"2025-05-08","close":12420.3945},{"date":"2025-05-09","close":12321.8203},{"date":"2025-05-12","close":12247.8896},{"date":"2025-05-13","close":12346.4639},{"date":"2025-05-14","close":13184.3477},{"date":"2025-05-15","close":12962.5547},{"date":"2025-05-16","close":13282.9219},{"date":"2025-05-19","close":13406.1406},{"date":"2025-05-20","close":13701.8643},{"date":"2025-05-21","close":14293.3115},{"date":"2025-05-22","close":14490.4609},{"date":"2025-05-23","close":14367.2422},{"date":"2025-05-26","close":14736.8965},{"date":"2025-05-27","close":14736.8965},{"date":"2025-05-28","close":14441.1729},{"date":"2025-05-29","close":14244.0244},{"date":"2025-05-30","close":13800.4385},{"date":"2025-06-02","close":14120.8057},{"date":"2025-06-04","close":14268.668},{"date":"2025-06-05","close":14145.4492},{"date":"2025-06-09","close":14170.0928},{"date":"2025-06-10","close":14958.6895},{"date":"2025-06-11","close":15032.6201},{"date":"2025-06-12","close":14810.8281},{"date":"2025-06-13","close":14835.4717},{"date":"2025-06-16","close":15426.9189},{"date":"2025-06-17","close":14810.8281},{"date":"2025-06-18","close":14786.1846},{"date":"2025-06-19","close":14662.9658},{"date":"2025-06-20","close":14662.9658},{"date":"2025-06-23","close":14786.1846},{"date":"2025-06-24","close":14293.3115},{"date":"2025-06-25","close":13923.6562},{"date":"2025-06-26","close":13825.082},{"date":"2025-06-27","close":13825.082},{"date":"2025-06-30","close":13923.6562},{"date":"2025-07-01","close":13972.9443},{"date":"2025-07-02","close":14170.0928},{"date":"2025-07-03","close":14662.9658},{"date":"2025-07-04","close":13627.9326},{"date":"2025-07-07","close":13627.9326},{"date":"2025-07-08","close":13726.5078},{"date":"2025-07-09","close":14022.2314},{"date":"2025-07-10","close":14046.875},{"date":"2025-07-11","close":13603.2891},{"date":"2025-07-14","close":13627.9326},{"date":"2025-07-15","close":13972.9443},{"date":"2025-07-16","close":14441.1729},{"date":"2025-07-17","close":15106.5518},{"date":"2025-07-18","close":14983.333},{"date":"2025-07-21","close":15131.1953},{"date":"2025-07-22","close":15205.126},{"date":"2025-07-23","close":15032.6201},{"date":"2025-07-24","close":14810.8281},{"date":"2025-07-25","close":15279.0566},{"date":"2025-07-28","close":15131.1953},{"date":"2025-07-29","close":15574.7803},{"date":"2025-07-30","close":15229.7695},{"date":"2025-07-31","close":15402.2754},{"date":"2025-08-01","close":15081.9082},{"date":"2025-08-04","close":15131.1953},{"date":"2025-08-05","close":15845.8604},{"date":"2025-08-06","close":15697.999},{"date":"2025-08-07","close":16486.5957},{"date":"2025-08-08","close":16486.5957},{"date":"2025-08-11","close":16733.0312},{"date":"2025-08-12","close":16166.2275},{"date":"2025-08-13","close":15525.4932},{"date":"2025-08-14","close":15205.126},{"date":"2025-08-18","close":14983.333},{"date":"2025-08-19","close":14539.748},{"date":"2025-08-20","close":14071.5186},{"date":"2025-08-21","close":14194.7363},{"date":"2025-08-22","close":14391.8857},{"date":"2025-08-25","close":14367.2422},{"date":"2025-08-26","close":14022.2314},{"date":"2025-08-27","close":14022.2314},{"date":"2025-08-28","close":13899.0127},{"date":"2025-08-29","close":13874.3691},{"date":"2025-09-01","close":13529.3584},{"date":"2025-09-02","close":13529.3584},{"date":"2025-09-03","close":13751.1514},{"date":"2025-09-04","close":13701.8643},{"date":"2025-09-05","close":13948.3008},{"date":"2025-09-08","close":14022.2314},{"date":"2025-09-09","close":14071.5186},{"date":"2025-09-10","close":14145.4492},{"date":"2025-09-11","close":14096.1621},{"date":"2025-09-12","close":14317.9551},{"date":"2025-09-15","close":13899.0127},{"date":"2025-09-16","close":14539.748},{"date":"2025-09-17","close":14367.2422},{"date":"2025-09-18","close":14170.0928},{"date":"2025-09-19","close":14534.0},{"date":"2025-09-22","close":14145.4492},{"date":"2025-09-23","close":14268.668},{"date":"2025-09-24","close":15500.8496},{"date":"2025-09-25","close":15032.6201},{"date":"2025-09-26","close":14490.4609},{"date":"2025-09-29","close":14539.748},{"date":"2025-09-30","close":14317.9551},{"date":"2025-10-01","close":14244.0244},{"date":"2025-10-02","close":14490.4609},{"date":"2025-10-10","close":14539.748},{"date":"2025-10-13","close":14268.668},{"date":"2025-10-14","close":13899.0127},{"date":"2025-10-15","close":14441.1729},{"date":"2025-10-16","close":13997.5879},{"date":"2025-10-17","close":13972.9443},{"date":"2025-10-20","close":13948.3008},{"date":"2025-10-21","close":13923.6562},{"date":"2025-10-22","close":14170.0928},{"date":"2025-10-23","close":14194.7363},{"date":"2025-10-24","close":14219.3809},{"date":"2025-10-27","close":13997.5879},{"date":"2025-10-28","close":13874.3691},{"date":"2025-10-29","close":13948.3008},{"date":"2025-10-30","close":13603.2891},{"date":"2025-10-31","close":13504.7148},{"date":"2025-11-03","close":13233.6348},{"date":"2025-11-04","close":13455.4277},{"date":"2025-11-05","close":12937.9111},{"date":"2025-11-06","close":12888.624},{"date":"2025-11-07","close":12543.6133},{"date":"2025-11-10","close":13110.417},{"date":"2025-11-11","close":13011.8418},{"date":"2025-11-12","close":13603.2891},{"date":"2025-11-13","close":13554.002},{"date":"2025-11-14","close":13554.002},{"date":"2025-11-17","close":13849.7256},{"date":"2025-11-18","close":13381.4971},{"date":"2025-11-19","close":13332.209},{"date":"2025-11-20","close":13504.7148},{"date":"2025-11-21","close":12937.9111},{"date":"2025-11-24","close":12888.624},{"date":"2025-11-25","close":12888.624},{"date":"2025-11-26","close":14441.1729},{"date":"2025-11-27","close":14194.7363},{"date":"2025-11-28","close":14786.1846},{"date":"2025-12-01","close":16141.584},{"date":"2025-12-02","close":16535.8828},{"date":"2025-12-03","close":17225.9043},{"date":"2025-12-04","close":17201.2617},{"date":"2025-12-05","close":17447.6973},{"date":"2025-12-08","close":17546.2715},{"date":"2025-12-09","close":18975.6035},{"date":"2025-12-10","close":17565.9863},{"date":"2025-12-11","close":17112.543},{"date":"2025-12-12","close":17575.8438},{"date":"2025-12-15","close":19182.6094},{"date":"2025-12-16","close":18581.3047},{"date":"2025-12-17","close":19961.3477},{"date":"2025-12-18","close":19714.9121},{"date":"2025-12-19","close":19360.043},{"date":"2025-12-22","close":18699.5938},{"date":"2025-12-23","close":18729.166},{"date":"2025-12-24","close":18068.7168},{"date":"2025-12-26","close":17980.0},{"date":"2025-12-29","close":18360.0},{"date":"2025-12-30","close":17620.0},{"date":"2026-01-02","close":16520.0},{"date":"2026-01-05","close":18130.0},{"date":"2026-01-06","close":19650.0},{"date":"2026-01-07","close":19240.0},{"date":"2026-01-08","close":19310.0},{"date":"2026-01-09","close":20200.0},{"date":"2026-01-12","close":20800.0},{"date":"2026-01-13","close":21300.0},{"date":"2026-01-14","close":20850.0},{"date":"2026-01-15","close":19940.0},{"date":"2026-01-16","close":19580.0},{"date":"2026-01-19","close":19820.0},{"date":"2026-01-20","close":20000.0},{"date":"2026-01-21","close":19880.0},{"date":"2026-01-22","close":20250.0},{"date":"2026-01-23","close":20450.0},{"date":"2026-01-26","close":21300.0},{"date":"2026-01-27","close":20450.0},{"date":"2026-01-28","close":21350.0},{"date":"2026-01-29","close":21050.0},{"date":"2026-01-30","close":21000.0},{"date":"2026-02-02","close":20350.0},{"date":"2026-02-03","close":20950.0},{"date":"2026-02-04","close":20650.0},{"date":"2026-02-05","close":20150.0},{"date":"2026-02-06","close":19600.0},{"date":"2026-02-09","close":21900.0},{"date":"2026-02-10","close":22100.0},{"date":"2026-02-11","close":21850.0},{"date":"2026-02-12","close":20850.0},{"date":"2026-02-13","close":20500.0},{"date":"2026-02-19","close":20550.0},{"date":"2026-02-20","close":21000.0},{"date":"2026-02-23","close":21350.0},{"date":"2026-02-24","close":21500.0},{"date":"2026-02-25","close":21600.0},{"date":"2026-02-26","close":22650.0},{"date":"2026-02-27","close":21150.0},{"date":"2026-03-03","close":20950.0},{"date":"2026-03-04","close":19200.0},{"date":"2026-03-05","close":20900.0},{"date":"2026-03-06","close":21650.0},{"date":"2026-03-09","close":20050.0},{"date":"2026-03-10","close":21700.0},{"date":"2026-03-11","close":22100.0},{"date":"2026-03-12","close":23500.0},{"date":"2026-03-13","close":26100.0},{"date":"2026-03-16","close":28000.0},{"date":"2026-03-17","close":25200.0},{"date":"2026-03-18","close":27900.0},{"date":"2026-03-19","close":30950.0},{"date":"2026-03-20","close":30150.0},{"date":"2026-03-23","close":29150.0},{"date":"2026-03-24","close":32650.0},{"date":"2026-03-25","close":35850.0},{"date":"2026-03-26","close":35300.0},{"date":"2026-03-27","close":34750.0},{"date":"2026-03-30","close":37150.0},{"date":"2026-03-31","close":35600.0},{"date":"2026-04-01","close":38500.0},{"date":"2026-04-02","close":38700.0},{"date":"2026-04-03","close":40650.0},{"date":"2026-04-06","close":38650.0},{"date":"2026-04-07","close":37950.0},{"date":"2026-04-08","close":38850.0},{"date":"2026-04-09","close":41550.0},{"date":"2026-04-10","close":45250.0},{"date":"2026-04-13","close":43650.0},{"date":"2026-04-14","close":44200.0},{"date":"2026-04-15","close":50400.0},{"date":"2026-04-16","close":56500.0},{"date":"2026-04-17","close":56300.0},{"date":"2026-04-20","close":57500.0},{"date":"2026-04-21","close":57800.0},{"date":"2026-04-22","close":56600.0},{"date":"2026-04-23","close":52100.0},{"date":"2026-04-24","close":57200.0},{"date":"2026-04-27","close":54000.0},{"date":"2026-04-28","close":53200.0},{"date":"2026-04-29","close":54900.0},{"date":"2026-04-30","close":57000.0},{"date":"2026-05-04","close":57500.0},{"date":"2026-05-06","close":57000.0},{"date":"2026-05-07","close":59000.0},{"date":"2026-05-08","close":59000.0},{"date":"2026-05-11","close":64100.0},{"date":"2026-05-12","close":60900.0},{"date":"2026-05-13","close":61700.0},{"date":"2026-05-14","close":60300.0},{"date":"2026-05-15","close":53000.0},{"date":"2026-05-18","close":53200.0},{"date":"2026-05-19","close":53200.0},{"date":"2026-05-20","close":53900.0},{"date":"2026-05-21","close":52000.0},{"date":"2026-05-22","close":53700.0},{"date":"2026-05-26","close":58000.0},{"date":"2026-05-27","close":55300.0},{"date":"2026-05-28","close":52800.0},{"date":"2026-05-29","close":52600.0},{"date":"2026-06-01","close":52000.0},{"date":"2026-06-02","close":52500.0},{"date":"2026-06-04","close":50400.0},{"date":"2026-06-05","close":48650.0},{"date":"2026-06-08","close":47300.0},{"date":"2026-06-09","close":47700.0},{"date":"2026-06-10","close":45150.0},{"date":"2026-06-11","close":45800.0},{"date":"2026-06-12","close":46900.0},{"date":"2026-06-15","close":46250.0},{"date":"2026-06-16","close":48450.0},{"date":"2026-06-17","close":43800.0},{"date":"2026-06-18","close":43550.0},{"date":"2026-06-19","close":43600.0},{"date":"2026-06-22","close":43000.0},{"date":"2026-06-23","close":40950.0},{"date":"2026-06-24","close":40450.0},{"date":"2026-06-25","close":38900.0},{"date":"2026-06-26","close":36950.0},{"date":"2026-06-29","close":39800.0},{"date":"2026-06-30","close":40500.0},{"date":"2026-07-01","close":41700.0},{"date":"2026-07-02","close":36850.0},{"date":"2026-07-03","close":37000.0},{"date":"2026-07-06","close":36000.0},{"date":"2026-07-07","close":34600.0},{"date":"2026-07-08","close":31500.0},{"date":"2026-07-09","close":31450.0},{"date":"2026-07-10","close":31100.0},{"date":"2026-07-13","close":28950.0},{"date":"2026-07-14","close":27750.0},{"date":"2026-07-15","close":29100.0},{"date":"2026-07-16","close":28900.0},{"date":"2026-07-20","close":26350.0},{"date":"2026-07-21","close":29000.0},{"date":"2026-07-22","close":29250.0},{"date":"2026-07-23","close":32200.0},{"date":"2026-07-24","close":31100.0},{"date":"2026-07-27","close":30600.0},{"date":"2026-07-28","close":29600.0},{"date":"2026-07-29","close":26100.0},{"date":"2026-07-30","close":24500.0},{"date":"2026-07-31","close":27500.0},{"date":"2026-08-03","close":28450.0},{"date":"2026-08-04","close":31000.0},{"date":"2026-08-05","close":32050.0},{"date":"2026-08-06","close":31500.0},{"date":"2026-08-07","close":31000.0},{"date":"2026-08-10","close":33500.0},{"date":"2026-08-11","close":34950.0},{"date":"2026-08-12","close":34150.0},{"date":"2026-08-13","close":33000.0},{"date":"2026-08-14","close":31700.0},{"date":"2026-08-18","close":30550.0},{"date":"2026-08-19","close":34750.0},{"date":"2026-08-20","close":34250.0},{"date":"2026-08-21","close":30500.0},{"date":"2026-08-24","close":30600.0},{"date":"2026-08-25","close":31150.0},{"date":"2026-08-26","close":32150.0},{"date":"2026-08-27","close":29200.0},{"date":"2026-08-28","close":27750.0},{"date":"2026-08-31","close":25800.0},{"date":"2026-09-01","close":27000.0},{"date":"2026-09-02","close":26800.0},{"date":"2026-09-03","close":28250.0},{"date":"2026-09-04","close":29800.0},{"date":"2026-09-07","close":29000.0},{"date":"2026-09-08","close":27800.0},{"date":"2026-09-09","close":28350.0},{"date":"2026-09-10","close":28300.0},{"date":"2026-09-11","close":27800.0},{"date":"2026-09-14","close":27550.0},{"date":"2026-09-15","close":27000.0},{"date":"2026-09-16","close":28000.0},{"date":"2026-09-17","close":29400.0},{"date":"2026-09-18","close":29450.0},{"date":"2026-09-21","close":29400.0},{"date":"2026-09-22","close":29100.0},{"date":"2026-09-23","close":28100.0},{"date":"2026-09-28","close":28450.0},{"date":"2026-09-29","close":28300.0},{"date":"2026-09-30","close":28200.0},{"date":"2026-10-01","close":29050.0},{"date":"2026-10-02","close":29700.0},{"date":"2026-10-06","close":30300.0},{"date":"2026-10-07","close":29450.0},{"date":"2026-10-08","close":28000.0},{"date":"2026-10-12","close":25600.0},{"date":"2026-10-13","close":24550.0},{"date":"2026-10-14","close":25500.0},{"date":"2026-10-15","close":22800.0},{"date":"2026-10-16","close":23950.0},{"date":"2026-10-19","close":25100.0},{"date":"2026-10-20","close":24200.0},{"date":"2026-10-21","close":23800.0},{"date":"2026-10-22","close":23400.0},{"date":"2026-10-23","close":22700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-24021.0,"foreign_net":3166.0,"institution_net":20855.0},{"date":"2026-10-21","retail_net":34568.0,"foreign_net":87039.0,"institution_net":-121607.0},{"date":"2026-10-20","retail_net":6539.0,"foreign_net":-1985.0,"institution_net":-4554.0},{"date":"2026-10-19","retail_net":-25641.0,"foreign_net":-5955.0,"institution_net":31596.0},{"date":"2026-10-16","retail_net":-11609.0,"foreign_net":-2612.0,"institution_net":14221.0},{"date":"2026-10-15","retail_net":-2570.0,"foreign_net":-11327.0,"institution_net":13897.0},{"date":"2026-10-14","retail_net":-34031.0,"foreign_net":57601.0,"institution_net":-23570.0},{"date":"2026-10-13","retail_net":-71197.0,"foreign_net":58517.0,"institution_net":12680.0},{"date":"2026-10-12","retail_net":14281.0,"foreign_net":45951.0,"institution_net":-60232.0},{"date":"2026-10-08","retail_net":84878.0,"foreign_net":-25073.0,"institution_net":-59805.0},{"date":"2026-10-07","retail_net":26878.0,"foreign_net":-29637.0,"institution_net":2759.0},{"date":"2026-10-06","retail_net":-258.0,"foreign_net":14688.0,"institution_net":-14430.0},{"date":"2026-10-02","retail_net":-2528.0,"foreign_net":-14189.0,"institution_net":16717.0},{"date":"2026-10-01","retail_net":-32421.0,"foreign_net":-4096.0,"institution_net":36517.0},{"date":"2026-09-30","retail_net":23010.0,"foreign_net":-1590.0,"institution_net":-21420.0},{"date":"2026-09-29","retail_net":32608.0,"foreign_net":-40901.0,"institution_net":8293.0},{"date":"2026-09-28","retail_net":-36302.0,"foreign_net":52889.0,"institution_net":-16587.0},{"date":"2026-09-23","retail_net":9909.0,"foreign_net":-29364.0,"institution_net":19455.0},{"date":"2026-09-22","retail_net":40801.0,"foreign_net":-57480.0,"institution_net":16679.0},{"date":"2026-09-21","retail_net":2740.0,"foreign_net":-19084.0,"institution_net":16344.0},{"date":"2026-09-18","retail_net":2654.0,"foreign_net":-26924.0,"institution_net":24270.0},{"date":"2026-09-17","retail_net":-44909.0,"foreign_net":14620.0,"institution_net":30289.0},{"date":"2026-09-16","retail_net":-51460.0,"foreign_net":5678.0,"institution_net":45782.0},{"date":"2026-09-15","retail_net":-37118.0,"foreign_net":3517.0,"institution_net":33601.0},{"date":"2026-09-14","retail_net":4641.0,"foreign_net":-28057.0,"institution_net":23416.0},{"date":"2026-09-11","retail_net":23704.0,"foreign_net":-49299.0,"institution_net":25595.0},{"date":"2026-09-10","retail_net":-34368.0,"foreign_net":-8659.0,"institution_net":43027.0},{"date":"2026-09-09","retail_net":-94053.0,"foreign_net":76391.0,"institution_net":17662.0},{"date":"2026-09-08","retail_net":36688.0,"foreign_net":-49397.0,"institution_net":12709.0},{"date":"2026-09-07","retail_net":29042.0,"foreign_net":-80524.0,"institution_net":51482.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-24021.0,"foreign_net":3166.0,"institution_net":20855.0},"d3":{"retail_net":17086.0,"foreign_net":88220.0,"institution_net":-105306.0},"d7":{"retail_net":-56765.0,"foreign_net":125927.0,"institution_net":-69162.0},"d14":{"retail_net":-37132.0,"foreign_net":172088.0,"institution_net":-134956.0},"d30":{"retail_net":-129545.0,"foreign_net":-66096.0,"institution_net":195641.0}},"analysis":"최근 5일 외국인 순매수 7.97만, 기관 순매수 -5.95만. 30일 누적: 외국인 -6.61만, 기관 19.56만.","foreign_flow":79653.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-59489.0},"insider_trades":[],"price_analysis":{"current":23000.0,"low_30d":22500.0,"support":23290.0,"high_30d":30400.0,"change_1d":-1.7,"change_7d":-7.4,"change_30d":-16.4,"resistance":29610.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.69,"per":13.55,"quarter":"2024-Q2"},{"pbr":3.93,"per":11.48,"quarter":"2024-Q3"},{"pbr":4.25,"per":9.22,"quarter":"2024-Q4"},{"pbr":4.68,"per":10.04,"quarter":"2025-Q1"},{"pbr":5.44,"per":12.66,"quarter":"2025-Q2"},{"pbr":5.31,"per":11.28,"quarter":"2025-Q3"},{"pbr":6.15,"per":14.03,"quarter":"2025-Q4"},{"pbr":12.1,"per":25.16,"quarter":"2026-Q1"},{"pbr":13.03,"per":25.75,"quarter":"2026-Q2"},{"pbr":2.89,"per":14.63,"quarter":"현재"}],"timeline":[{"close":10358.9844,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8971.3623,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10424.2598,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11582.5107,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13923.6562,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14317.9551,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17620.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":35600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.62,"pbr_5y_low":3.93,"per_5y_avg":14.8,"per_5y_low":9.22,"current_pbr":2.89,"current_per":14.63,"pbr_5y_high":13.03,"per_5y_high":25.75,"pbr_5y_median":5.31,"per_5y_median":12.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 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":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 14.78x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"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":4.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":39.18,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.69,"per":13.55,"close":10358.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.93,"per":11.48,"close":8971.3623,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.25,"per":9.22,"close":10424.2598,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.68,"per":10.04,"close":11582.5107,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.44,"per":12.66,"close":13923.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.31,"per":11.28,"close":14317.9551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.15,"per":14.03,"close":17620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.1,"per":25.16,"close":35600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.03,"per":25.75,"close":40500.0,"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":"14.8배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":381.61,"pbr":null,"per":null,"roa":0.04052332643741005,"roe":0.04821662458441325,"revenue":76169280100.0,"market_cap":null,"net_income":17302140015.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39180493214350337,"total_assets":426967416945.0,"total_equity":358841792932.0,"profit_margin":0.22715378158077143,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18761776785.0,"operating_margin":0.2463168453262039},{"eps":446.18,"pbr":7.86,"per":46.02,"roa":0.051944859961174365,"roe":0.05957153934482456,"revenue":68267682901.0,"market_cap":2620600000000.0,"net_income":20229358825.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4017242844725037,"total_assets":389439086757.0,"total_equity":339580931557.0,"profit_margin":0.29632408726008885,"dividend_yield":0.45,"fiscal_quarter":"Q1","operating_income":20279415978.0,"operating_margin":0.2970573354219254},{"eps":395.84,"pbr":null,"per":null,"roa":0.04839649788146917,"roe":0.05430482316236553,"revenue":77281683141.0,"market_cap":null,"net_income":17947193987.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3729633132137168,"total_assets":370836626050.0,"total_equity":330489870731.0,"profit_margin":0.2322308891002729,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21329270417.0,"operating_margin":0.2759938649121405},{"eps":348.91,"pbr":null,"per":null,"roa":0.045454795683768194,"roe":0.050779830087396505,"revenue":55346055769.0,"market_cap":null,"net_income":15819417196.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3829485268735519,"total_assets":348025262418.0,"total_equity":311529541725.0,"profit_margin":0.2858273634172979,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16733041947.0,"operating_margin":0.3023348586363471},{"eps":224.15,"pbr":null,"per":null,"roa":0.030917550385657078,"roe":0.03437902592373231,"revenue":56513426791.0,"market_cap":null,"net_income":10162824345.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37707593674701184,"total_assets":328707294667.0,"total_equity":295611177802.0,"profit_margin":0.17983026197622956,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16131205627.0,"operating_margin":0.2854402315162556},{"eps":286.62,"pbr":null,"per":null,"roa":0.039762061039942016,"roe":0.04549091359217597,"revenue":53941375434.0,"market_cap":null,"net_income":12995327921.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3690084158190322,"total_assets":326827321852.0,"total_equity":285668651052.0,"profit_margin":0.24091576858102998,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15074283075.0,"operating_margin":0.279456779767215},{"eps":409.7,"pbr":null,"per":null,"roa":0.05844099242053231,"roe":0.06563500144006014,"revenue":70246159053.0,"market_cap":null,"net_income":18575589715.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3028556055420575,"total_assets":317852058044.0,"total_equity":283013473108.0,"profit_margin":0.26443566403374325,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15016697747.0,"operating_margin":0.21377251011930853},{"eps":179.46,"pbr":null,"per":null,"roa":0.027803944535191073,"roe":0.030912676618359714,"revenue":48793477490.0,"market_cap":null,"net_income":8136622715.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.32938689443263947,"total_assets":292642747316.0,"total_equity":263213141180.0,"profit_margin":0.16675636034893318,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12124849991.0,"operating_margin":0.2484932539084744},{"eps":277.64,"pbr":null,"per":null,"roa":0.044865924633326455,"roe":0.04932631525064324,"revenue":54168778689.0,"market_cap":null,"net_income":12587887459.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35456188027182123,"total_assets":280566767806.0,"total_equity":255196184735.0,"profit_margin":0.23238270759750781,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14661338061.0,"operating_margin":0.270660303145754},{"eps":263.79,"pbr":null,"per":null,"roa":0.043441858304017034,"roe":0.05022055345188598,"revenue":37570946600.0,"market_cap":null,"net_income":11960248211.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.37088747859762466,"total_assets":275316219838.0,"total_equity":238154448506.0,"profit_margin":0.31833768625355846,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10107750896.0,"operating_margin":0.2690310415548593},{"eps":60.65,"pbr":null,"per":null,"roa":0.010728482147394925,"roe":0.01186476777969053,"revenue":45920466077.0,"market_cap":null,"net_income":2749615060.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2444431565040711,"total_assets":256291153047.0,"total_equity":231746217967.0,"profit_margin":0.0598777689971485,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6422403539.0,"operating_margin":0.13985928470827877},{"eps":162.47,"pbr":null,"per":null,"roa":0.02743178784916292,"roe":0.03239920314517414,"revenue":44085482568.0,"market_cap":null,"net_income":7366147384.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23910333624546296,"total_assets":268525967921.0,"total_equity":227355819555.0,"profit_margin":0.16708782471957812,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7236852182.0,"operating_margin":0.16415499526034358}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":764.55,"per":13.55,"date":"2024-06","close":10358.98,"source":"reported"},{"eps":764.55,"per":12.64,"date":"2024-07","close":9660.36,"source":"reported"},{"eps":764.55,"per":12.58,"date":"2024-08","close":9621.81,"source":"reported"},{"eps":781.54,"per":11.48,"date":"2024-09","close":8971.36,"source":"reported"},{"eps":781.54,"per":11.58,"date":"2024-10","close":9048.45,"source":"reported"},{"eps":781.54,"per":12.55,"date":"2024-11","close":9804.9,"source":"reported"},{"eps":1130.59,"per":9.22,"date":"2024-12","close":10424.26,"source":"reported"},{"eps":1130.59,"per":10.83,"date":"2025-01","close":12247.89,"source":"reported"},{"eps":1130.59,"per":10.44,"date":"2025-02","close":11804.3,"source":"reported"},{"eps":1153.42,"per":10.04,"date":"2025-03","close":11582.51,"source":"reported"},{"eps":1153.42,"per":10.19,"date":"2025-04","close":11755.02,"source":"reported"},{"eps":1153.42,"per":11.96,"date":"2025-05","close":13800.44,"source":"reported"},{"eps":1099.93,"per":12.66,"date":"2025-06","close":13923.66,"source":"reported"},{"eps":1099.93,"per":14.0,"date":"2025-07","close":15402.28,"source":"reported"},{"eps":1099.93,"per":12.61,"date":"2025-08","close":13874.37,"source":"reported"},{"eps":1269.38,"per":11.28,"date":"2025-09","close":14317.96,"source":"reported"},{"eps":1269.38,"per":10.64,"date":"2025-10","close":13504.71,"source":"reported"},{"eps":1269.38,"per":11.65,"date":"2025-11","close":14786.18,"source":"reported"},{"eps":1255.52,"per":14.03,"date":"2025-12","close":17620.0,"source":"reported"},{"eps":1255.52,"per":16.73,"date":"2026-01","close":21000.0,"source":"reported"},{"eps":1255.52,"per":16.85,"date":"2026-02","close":21150.0,"source":"reported"},{"eps":1415.08,"per":25.16,"date":"2026-03","close":35600.0,"source":"reported"},{"eps":1415.08,"per":40.28,"date":"2026-04","close":57000.0,"source":"reported"},{"eps":1415.08,"per":37.17,"date":"2026-05","close":52600.0,"source":"reported"},{"eps":1572.54,"per":25.75,"date":"2026-06","close":40500.0,"source":"reported"},{"eps":1572.54,"per":17.49,"date":"2026-07","close":27500.0,"source":"reported"},{"eps":1572.54,"per":16.41,"date":"2026-08","close":25800.0,"source":"reported"},{"eps":1572.54,"per":17.93,"date":"2026-09","close":28200.0,"source":"reported"},{"eps":1572.54,"per":14.44,"date":"2026-10","close":22700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.59,"std":7.41,"count":29,"current":14.44,"lower_1sd":8.18,"upper_1sd":23.0},"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":"비츠로셀","phase":"above-fold","symbol_resolved":true}