{"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":"2026-10-23T09:41:50.996759+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":42.2,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":3.6,"direction":"higher_better","percentile":55}],"summary":"매출 +42.2%","percentile":67},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.8,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.8,"direction":"higher_better","percentile":26}],"summary":"RSI 33","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.0%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.79,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.53,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":56.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.66,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 5.8x, 순차입금비율 -0.5x","percentile":92}},"signals":[],"summary":"브이엠(089970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.09조. 현재가 41,000원, 전일 대비 -1.6%, 30일 -19.8%. PER 24.0배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.43만, 기관 순매도 37.05만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.98,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.98%","value_pct":1.98},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":47.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.53,"direction":"lower_better","percentile":null}],"summary":"배당성향 48%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.9802},"catalysts":["전분기 대비 매출 42% 성장"],"portfolio":null,"technical":{"macd":-3715.0719975676693,"grade":"F","trend":"하락","atr_14":6392.857142857143,"rsi_14":32.80861640430821,"sma_20":57830.0,"sma_60":58964.166666666664,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-3715.07)가 시그널선(-1590.20)을 하회합니다(데드크로스). 현재가가 SMA20(57830)과 SMA60(58964) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40522~75138 (현재 위치 1%).","bb_lower":40522.07118110315,"bb_upper":75137.92881889685,"macd_signal":-1590.1998952161825},"change_pct":-3.12,"chart_data":[{"date":"2024-10-23","open":8450,"high":8620,"low":8400,"close":8510,"volume":31194,"rsi_14":36.98,"sma_20":9003.0,"sma_60":9948.67,"sma_120":12874.92},{"date":"2024-10-24","open":8540,"high":8650,"low":8220,"close":8280,"volume":34437,"rsi_14":36.98,"sma_20":8966.5,"sma_60":9890.0,"sma_120":12808.92},{"date":"2024-10-25","open":8290,"high":8530,"low":8030,"close":8150,"volume":37030,"rsi_14":29.69,"sma_20":8911.5,"sma_60":9832.33,"sma_120":12738.25},{"date":"2024-10-28","open":7960,"high":8310,"low":7960,"close":8310,"volume":34081,"rsi_14":28.29,"sma_20":8870.0,"sma_60":9784.17,"sma_120":12663.17},{"date":"2024-10-29","open":8230,"high":8420,"low":8040,"close":8250,"volume":25059,"rsi_14":31.0,"sma_20":8793.5,"sma_60":9733.83,"sma_120":12591.83},{"date":"2024-10-30","open":8300,"high":8360,"low":8100,"close":8200,"volume":26998,"rsi_14":32.72,"sma_20":8725.5,"sma_60":9679.5,"sma_120":12524.92},{"date":"2024-10-31","open":8110,"high":8480,"low":8000,"close":8460,"volume":53502,"rsi_14":42.73,"sma_20":8688.5,"sma_60":9633.0,"sma_120":12455.17},{"date":"2024-11-01","open":8430,"high":8530,"low":8240,"close":8410,"volume":28771,"rsi_14":35.41,"sma_20":8660.5,"sma_60":9575.83,"sma_120":12388.67},{"date":"2024-11-04","open":8330,"high":8600,"low":8330,"close":8570,"volume":14867,"rsi_14":39.46,"sma_20":8629.5,"sma_60":9525.33,"sma_120":12321.08},{"date":"2024-11-05","open":8700,"high":9420,"low":8500,"close":9170,"volume":132145,"rsi_14":58.04,"sma_20":8618.0,"sma_60":9497.67,"sma_120":12261.67},{"date":"2024-11-06","open":9380,"high":9380,"low":8870,"close":8880,"volume":55022,"rsi_14":51.08,"sma_20":8606.0,"sma_60":9480.83,"sma_120":12203.0},{"date":"2024-11-07","open":8880,"high":9140,"low":8800,"close":8800,"volume":31092,"rsi_14":56.8,"sma_20":8598.5,"sma_60":9461.5,"sma_120":12148.5},{"date":"2024-11-08","open":8800,"high":9110,"low":8800,"close":8940,"volume":24498,"rsi_14":56.1,"sma_20":8606.0,"sma_60":9443.83,"sma_120":12096.17},{"date":"2024-11-11","open":8940,"high":8980,"low":8300,"close":8450,"volume":32754,"rsi_14":50.0,"sma_20":8577.5,"sma_60":9416.67,"sma_120":12039.33},{"date":"2024-11-12","open":8290,"high":8450,"low":7830,"close":8000,"volume":126222,"rsi_14":41.9,"sma_20":8525.5,"sma_60":9374.83,"sma_120":11968.58},{"date":"2024-11-13","open":7670,"high":7920,"low":7400,"close":7420,"volume":115127,"rsi_14":37.71,"sma_20":8458.5,"sma_60":9317.67,"sma_120":11894.5},{"date":"2024-11-14","open":7390,"high":7440,"low":7170,"close":7310,"volume":40729,"rsi_14":37.93,"sma_20":8383.0,"sma_60":9258.67,"sma_120":11822.5},{"date":"2024-11-15","open":6980,"high":7310,"low":6880,"close":7020,"volume":102208,"rsi_14":32.13,"sma_20":8311.0,"sma_60":9196.0,"sma_120":11751.0},{"date":"2024-11-18","open":6950,"high":7060,"low":6680,"close":6720,"volume":65382,"rsi_14":30.13,"sma_20":8215.0,"sma_60":9128.5,"sma_120":11677.83},{"date":"2024-11-19","open":6720,"high":6850,"low":6510,"close":6620,"volume":54151,"rsi_14":29.74,"sma_20":8123.5,"sma_60":9059.33,"sma_120":11603.25},{"date":"2024-11-20","open":6600,"high":6850,"low":6550,"close":6770,"volume":41951,"rsi_14":27.7,"sma_20":8036.5,"sma_60":8989.33,"sma_120":11533.33},{"date":"2024-11-21","open":6770,"high":6770,"low":6440,"close":6540,"volume":107944,"rsi_14":26.45,"sma_20":7949.5,"sma_60":8917.5,"sma_120":11461.25},{"date":"2024-11-22","open":6540,"high":6790,"low":6530,"close":6590,"volume":57088,"rsi_14":24.35,"sma_20":7871.5,"sma_60":8849.67,"sma_120":11387.42},{"date":"2024-11-25","open":6600,"high":6940,"low":6600,"close":6940,"volume":47828,"rsi_14":19.11,"sma_20":7803.0,"sma_60":8788.67,"sma_120":11319.67},{"date":"2024-11-26","open":7150,"high":7150,"low":6660,"close":6770,"volume":49339,"rsi_14":19.77,"sma_20":7729.0,"sma_60":8727.5,"sma_120":11248.58},{"date":"2024-11-27","open":6700,"high":6770,"low":6480,"close":6540,"volume":66785,"rsi_14":18.96,"sma_20":7646.0,"sma_60":8664.67,"sma_120":11173.5},{"date":"2024-11-28","open":6540,"high":6690,"low":6480,"close":6590,"volume":46581,"rsi_14":16.9,"sma_20":7552.5,"sma_60":8602.83,"sma_120":11104.58},{"date":"2024-11-29","open":6580,"high":6770,"low":6280,"close":6380,"volume":87629,"rsi_14":18.35,"sma_20":7451.0,"sma_60":8541.67,"sma_120":11036.67},{"date":"2024-12-02","open":6310,"high":6500,"low":6020,"close":6130,"volume":91203,"rsi_14":19.54,"sma_20":7329.0,"sma_60":8477.17,"sma_120":10969.67},{"date":"2024-12-03","open":6010,"high":7240,"low":6010,"close":6120,"volume":337359,"rsi_14":24.0,"sma_20":7176.5,"sma_60":8409.0,"sma_120":10901.25},{"date":"2024-12-04","open":6010,"high":6110,"low":5830,"close":5870,"volume":83899,"rsi_14":22.73,"sma_20":7026.0,"sma_60":8334.0,"sma_120":10827.83},{"date":"2024-12-05","open":5870,"high":6250,"low":5780,"close":6150,"volume":87712,"rsi_14":33.46,"sma_20":6893.5,"sma_60":8269.83,"sma_120":10731.33},{"date":"2024-12-06","open":5980,"high":6140,"low":5830,"close":5880,"volume":55829,"rsi_14":33.85,"sma_20":6740.5,"sma_60":8204.5,"sma_120":10618.67},{"date":"2024-12-09","open":5600,"high":5850,"low":5500,"close":5550,"volume":65431,"rsi_14":31.1,"sma_20":6595.5,"sma_60":8141.17,"sma_120":10505.75},{"date":"2024-12-10","open":5510,"high":6320,"low":5510,"close":6220,"volume":83528,"rsi_14":41.79,"sma_20":6506.5,"sma_60":8085.0,"sma_120":10406.33},{"date":"2024-12-11","open":6290,"high":6730,"low":6160,"close":6720,"volume":62306,"rsi_14":52.49,"sma_20":6471.5,"sma_60":8038.83,"sma_120":10321.25},{"date":"2024-12-12","open":6660,"high":6980,"low":6500,"close":6680,"volume":40228,"rsi_14":51.25,"sma_20":6440.0,"sma_60":7993.67,"sma_120":10228.17},{"date":"2024-12-13","open":6710,"high":6850,"low":6470,"close":6830,"volume":74268,"rsi_14":48.39,"sma_20":6430.5,"sma_60":7951.67,"sma_120":10132.83},{"date":"2024-12-16","open":6870,"high":7150,"low":6770,"close":6950,"volume":84016,"rsi_14":52.68,"sma_20":6442.0,"sma_60":7905.67,"sma_120":10047.42},{"date":"2024-12-17","open":6950,"high":7180,"low":6830,"close":7160,"volume":40953,"rsi_14":59.28,"sma_20":6469.0,"sma_60":7874.67,"sma_120":9969.08},{"date":"2024-12-18","open":7180,"high":7460,"low":7080,"close":7430,"volume":79052,"rsi_14":61.8,"sma_20":6502.0,"sma_60":7847.17,"sma_120":9894.25},{"date":"2024-12-19","open":7320,"high":7400,"low":7010,"close":7040,"volume":68174,"rsi_14":58.82,"sma_20":6527.0,"sma_60":7814.33,"sma_120":9820.0},{"date":"2024-12-20","open":7040,"high":7130,"low":6800,"close":6810,"volume":47337,"rsi_14":59.14,"sma_20":6538.0,"sma_60":7773.67,"sma_120":9737.67},{"date":"2024-12-23","open":6970,"high":7200,"low":6860,"close":7110,"volume":36273,"rsi_14":62.34,"sma_20":6546.5,"sma_60":7739.83,"sma_120":9658.58},{"date":"2024-12-24","open":7200,"high":7200,"low":6770,"close":6770,"volume":39316,"rsi_14":60.98,"sma_20":6546.5,"sma_60":7689.67,"sma_120":9578.92},{"date":"2024-12-26","open":6770,"high":6970,"low":6770,"close":6840,"volume":7649,"rsi_14":58.87,"sma_20":6561.5,"sma_60":7644.33,"sma_120":9498.33},{"date":"2024-12-27","open":6840,"high":7040,"low":6790,"close":6840,"volume":20058,"rsi_14":63.26,"sma_20":6574.0,"sma_60":7605.0,"sma_120":9416.17},{"date":"2024-12-30","open":6840,"high":6950,"low":6590,"close":6870,"volume":30449,"rsi_14":69.88,"sma_20":6598.5,"sma_60":7570.0,"sma_120":9335.92},{"date":"2025-01-02","open":6820,"high":7000,"low":6640,"close":7000,"volume":26422,"rsi_14":64.03,"sma_20":6642.0,"sma_60":7533.5,"sma_120":9261.92},{"date":"2025-01-03","open":6930,"high":7260,"low":6900,"close":7180,"volume":50294,"rsi_14":59.35,"sma_20":6695.0,"sma_60":7496.5,"sma_120":9195.58},{"date":"2025-01-06","open":7160,"high":7450,"low":7160,"close":7430,"volume":41325,"rsi_14":64.04,"sma_20":6773.0,"sma_60":7468.33,"sma_120":9130.75},{"date":"2025-01-07","open":7400,"high":7470,"low":7230,"close":7300,"volume":61155,"rsi_14":58.87,"sma_20":6830.5,"sma_60":7440.83,"sma_120":9069.83},{"date":"2025-01-08","open":7240,"high":7430,"low":7160,"close":7420,"volume":66698,"rsi_14":58.87,"sma_20":6907.5,"sma_60":7418.0,"sma_120":9009.58},{"date":"2025-01-09","open":7420,"high":7420,"low":7170,"close":7300,"volume":53483,"rsi_14":52.73,"sma_20":6995.0,"sma_60":7389.33,"sma_120":8951.25},{"date":"2025-01-10","open":7300,"high":7400,"low":7130,"close":7160,"volume":40347,"rsi_14":44.44,"sma_20":7042.0,"sma_60":7358.0,"sma_120":8896.67},{"date":"2025-01-13","open":7200,"high":7200,"low":6870,"close":6930,"volume":37562,"rsi_14":47.58,"sma_20":7052.5,"sma_60":7327.5,"sma_120":8837.92},{"date":"2025-01-14","open":6900,"high":7080,"low":6750,"close":7000,"volume":38635,"rsi_14":54.5,"sma_20":7068.5,"sma_60":7297.17,"sma_120":8775.42},{"date":"2025-01-15","open":7000,"high":7090,"low":6850,"close":6850,"volume":49618,"rsi_14":43.37,"sma_20":7069.5,"sma_60":7270.33,"sma_120":8717.83},{"date":"2025-01-16","open":6990,"high":7130,"low":6910,"close":7070,"volume":55660,"rsi_14":58.15,"sma_20":7075.5,"sma_60":7244.17,"sma_120":8666.75},{"date":"2025-01-17","open":7100,"high":7210,"low":6890,"close":7150,"volume":41447,"rsi_14":58.38,"sma_20":7075.0,"sma_60":7222.5,"sma_120":8617.17},{"date":"2025-01-20","open":7210,"high":7920,"low":7160,"close":7600,"volume":202480,"rsi_14":66.52,"sma_20":7083.5,"sma_60":7207.33,"sma_120":8578.0},{"date":"2025-01-21","open":7580,"high":8540,"low":7570,"close":7970,"volume":299406,"rsi_14":70.83,"sma_20":7130.0,"sma_60":7202.17,"sma_120":8546.08},{"date":"2025-01-22","open":8140,"high":8490,"low":7920,"close":8200,"volume":131135,"rsi_14":71.9,"sma_20":7199.5,"sma_60":7203.0,"sma_120":8517.67},{"date":"2025-01-23","open":8220,"high":8310,"low":7650,"close":7810,"volume":117932,"rsi_14":60.68,"sma_20":7234.5,"sma_60":7194.67,"sma_120":8489.42},{"date":"2025-01-24","open":7810,"high":7980,"low":7600,"close":7840,"volume":86571,"rsi_14":57.51,"sma_20":7288.0,"sma_60":7187.83,"sma_120":8460.83},{"date":"2025-01-31","open":7770,"high":7770,"low":7200,"close":7400,"volume":61894,"rsi_14":51.64,"sma_20":7316.0,"sma_60":7174.5,"sma_120":8427.0},{"date":"2025-02-03","open":7260,"high":7260,"low":6760,"close":6920,"volume":95240,"rsi_14":42.65,"sma_20":7320.0,"sma_60":7148.83,"sma_120":8390.92},{"date":"2025-02-04","open":6940,"high":7300,"low":6940,"close":7140,"volume":31305,"rsi_14":47.71,"sma_20":7333.5,"sma_60":7127.67,"sma_120":8351.75},{"date":"2025-02-05","open":7140,"high":7320,"low":7050,"close":7310,"volume":35315,"rsi_14":52.12,"sma_20":7349.0,"sma_60":7106.67,"sma_120":8316.0},{"date":"2025-02-06","open":7310,"high":7400,"low":7140,"close":7400,"volume":53360,"rsi_14":56.93,"sma_20":7360.0,"sma_60":7077.17,"sma_120":8287.42},{"date":"2025-02-07","open":7370,"high":7750,"low":7310,"close":7630,"volume":70178,"rsi_14":58.87,"sma_20":7370.0,"sma_60":7056.33,"sma_120":8268.58},{"date":"2025-02-10","open":7520,"high":7730,"low":7260,"close":7730,"volume":72216,"rsi_14":62.57,"sma_20":7391.5,"sma_60":7038.5,"sma_120":8250.0},{"date":"2025-02-11","open":7670,"high":7840,"low":7540,"close":7800,"volume":59855,"rsi_14":60.9,"sma_20":7410.5,"sma_60":7019.5,"sma_120":8231.67},{"date":"2025-02-12","open":7800,"high":7800,"low":7500,"close":7740,"volume":40664,"rsi_14":58.86,"sma_20":7432.5,"sma_60":7007.67,"sma_120":8212.17},{"date":"2025-02-13","open":7730,"high":8110,"low":7730,"close":8090,"volume":66902,"rsi_14":57.59,"sma_20":7479.0,"sma_60":7009.17,"sma_120":8192.0},{"date":"2025-02-14","open":8090,"high":8650,"low":8090,"close":8560,"volume":109070,"rsi_14":58.86,"sma_20":7560.5,"sma_60":7028.17,"sma_120":8172.92},{"date":"2025-02-17","open":8640,"high":8790,"low":8500,"close":8700,"volume":114757,"rsi_14":57.72,"sma_20":7645.5,"sma_60":7051.33,"sma_120":8155.0},{"date":"2025-02-18","open":8600,"high":10220,"low":8600,"close":9730,"volume":947712,"rsi_14":74.74,"sma_20":7789.5,"sma_60":7096.5,"sma_120":8146.25},{"date":"2025-02-19","open":9630,"high":9940,"low":9500,"close":9620,"volume":128562,"rsi_14":72.47,"sma_20":7917.0,"sma_60":7144.83,"sma_120":8136.67},{"date":"2025-02-20","open":9650,"high":9870,"low":9140,"close":9310,"volume":141223,"rsi_14":74.93,"sma_20":8025.0,"sma_60":7189.67,"sma_120":8124.5},{"date":"2025-02-21","open":9170,"high":9310,"low":9040,"close":9100,"volume":46238,"rsi_14":80.62,"sma_20":8100.0,"sma_60":7228.5,"sma_120":8108.92},{"date":"2025-02-24","open":9200,"high":9200,"low":8730,"close":9060,"volume":61715,"rsi_14":78.4,"sma_20":8154.5,"sma_60":7270.5,"sma_120":8094.0},{"date":"2025-02-25","open":9060,"high":9080,"low":8780,"close":8930,"volume":57524,"rsi_14":74.25,"sma_20":8191.0,"sma_60":7309.5,"sma_120":8079.58},{"date":"2025-02-26","open":9060,"high":9530,"low":8710,"close":9460,"volume":118508,"rsi_14":77.25,"sma_20":8273.5,"sma_60":7351.5,"sma_120":8070.08},{"date":"2025-02-27","open":9500,"high":9750,"low":9350,"close":9540,"volume":74931,"rsi_14":76.31,"sma_20":8358.5,"sma_60":7397.67,"sma_120":8062.58},{"date":"2025-02-28","open":9390,"high":9570,"low":8610,"close":9540,"volume":112264,"rsi_14":75.64,"sma_20":8465.5,"sma_60":7447.67,"sma_120":8056.17},{"date":"2025-03-04","open":9300,"high":9540,"low":8830,"close":9210,"volume":103792,"rsi_14":68.6,"sma_20":8580.0,"sma_60":7491.33,"sma_120":8047.08},{"date":"2025-03-05","open":9210,"high":9560,"low":9110,"close":9510,"volume":85225,"rsi_14":71.96,"sma_20":8698.5,"sma_60":7543.5,"sma_120":8042.58},{"date":"2025-03-06","open":9510,"high":10460,"low":9160,"close":9670,"volume":591749,"rsi_14":70.57,"sma_20":8816.5,"sma_60":7602.5,"sma_120":8039.83},{"date":"2025-03-07","open":9370,"high":9720,"low":9230,"close":9400,"volume":63362,"rsi_14":61.54,"sma_20":8916.5,"sma_60":7657.17,"sma_120":8033.08},{"date":"2025-03-10","open":9380,"high":9380,"low":8800,"close":9130,"volume":69885,"rsi_14":55.7,"sma_20":8991.5,"sma_60":7711.5,"sma_120":8022.75},{"date":"2025-03-11","open":8630,"high":9120,"low":8630,"close":9050,"volume":64204,"rsi_14":37.94,"sma_20":9057.5,"sma_60":7759.83,"sma_120":8014.83},{"date":"2025-03-12","open":9140,"high":9560,"low":8940,"close":9510,"volume":127908,"rsi_14":48.26,"sma_20":9143.0,"sma_60":7820.33,"sma_120":8012.42},{"date":"2025-03-13","open":9500,"high":9740,"low":9080,"close":9370,"volume":168695,"rsi_14":51.0,"sma_20":9224.5,"sma_60":7884.0,"sma_120":8012.58},{"date":"2025-03-14","open":9120,"high":9800,"low":9120,"close":9680,"volume":121231,"rsi_14":59.35,"sma_20":9304.0,"sma_60":7941.67,"sma_120":8013.33},{"date":"2025-03-17","open":9580,"high":9850,"low":9540,"close":9830,"volume":134632,"rsi_14":61.99,"sma_20":9367.5,"sma_60":7993.5,"sma_120":8016.17},{"date":"2025-03-18","open":9830,"high":9980,"low":9500,"close":9630,"volume":104482,"rsi_14":60.67,"sma_20":9414.0,"sma_60":8042.67,"sma_120":8018.17},{"date":"2025-03-19","open":9500,"high":10960,"low":9430,"close":10860,"volume":931712,"rsi_14":67.59,"sma_20":9470.5,"sma_60":8109.83,"sma_120":8030.75},{"date":"2025-03-20","open":10860,"high":11105,"low":10470,"close":10490,"volume":227339,"rsi_14":61.12,"sma_20":9514.0,"sma_60":8168.83,"sma_120":8037.25},{"date":"2025-03-21","open":10510,"high":11090,"low":10300,"close":10810,"volume":228006,"rsi_14":63.83,"sma_20":9589.0,"sma_60":8229.67,"sma_120":8052.17},{"date":"2025-03-24","open":10780,"high":10860,"low":10510,"close":10750,"volume":64470,"rsi_14":67.82,"sma_20":9671.5,"sma_60":8285.0,"sma_120":8066.08},{"date":"2025-03-25","open":10900,"high":11020,"low":10470,"close":10880,"volume":159086,"rsi_14":66.51,"sma_20":9762.5,"sma_60":8349.0,"sma_120":8081.67},{"date":"2025-03-26","open":10880,"high":12270,"low":10855,"close":12120,"volume":902814,"rsi_14":73.42,"sma_20":9922.0,"sma_60":8437.5,"sma_120":8105.58},{"date":"2025-03-27","open":11980,"high":12120,"low":11740,"close":11760,"volume":171004,"rsi_14":72.18,"sma_20":10037.0,"sma_60":8515.0,"sma_120":8127.42},{"date":"2025-03-28","open":11700,"high":11760,"low":11260,"close":11380,"volume":124788,"rsi_14":70.72,"sma_20":10129.0,"sma_60":8591.83,"sma_120":8140.75},{"date":"2025-03-31","open":11200,"high":11460,"low":10980,"close":11210,"volume":95119,"rsi_14":69.57,"sma_20":10212.5,"sma_60":8664.67,"sma_120":8154.5},{"date":"2025-04-01","open":11100,"high":11900,"low":10860,"close":11480,"volume":110173,"rsi_14":68.48,"sma_20":10326.0,"sma_60":8742.0,"sma_120":8173.5},{"date":"2025-04-02","open":11480,"high":11680,"low":11250,"close":11420,"volume":107309,"rsi_14":69.52,"sma_20":10421.5,"sma_60":8817.83,"sma_120":8193.92},{"date":"2025-04-03","open":11200,"high":11610,"low":11080,"close":11250,"volume":124635,"rsi_14":65.36,"sma_20":10500.5,"sma_60":8888.67,"sma_120":8211.08},{"date":"2025-04-04","open":11190,"high":11190,"low":10350,"close":10500,"volume":116782,"rsi_14":55.87,"sma_20":10555.5,"sma_60":8944.0,"sma_120":8220.25},{"date":"2025-04-07","open":9890,"high":10480,"low":9500,"close":10000,"volume":214559,"rsi_14":53.08,"sma_20":10599.0,"sma_60":8986.83,"sma_120":8227.58},{"date":"2025-04-08","open":10290,"high":10460,"low":9870,"close":10170,"volume":103433,"rsi_14":43.03,"sma_20":10655.0,"sma_60":9034.67,"sma_120":8237.75},{"date":"2025-04-09","open":9920,"high":10320,"low":9900,"close":10250,"volume":64956,"rsi_14":47.42,"sma_20":10692.0,"sma_60":9081.83,"sma_120":8249.92},{"date":"2025-04-10","open":10840,"high":11280,"low":10740,"close":11200,"volume":82427,"rsi_14":53.69,"sma_20":10783.5,"sma_60":9146.83,"sma_120":8268.08},{"date":"2025-04-11","open":11100,"high":11220,"low":10890,"close":11000,"volume":40415,"rsi_14":52.3,"sma_20":10849.5,"sma_60":9210.83,"sma_120":8284.42},{"date":"2025-04-14","open":11110,"high":11330,"low":11060,"close":11180,"volume":19375,"rsi_14":52.74,"sma_20":10917.0,"sma_60":9281.67,"sma_120":8304.58},{"date":"2025-04-15","open":11150,"high":11280,"low":10520,"close":11170,"volume":28146,"rsi_14":38.82,"sma_20":10994.0,"sma_60":9351.17,"sma_120":8324.17},{"date":"2025-04-16","open":11150,"high":11150,"low":10660,"close":10740,"volume":80153,"rsi_14":38.19,"sma_20":10988.0,"sma_60":9416.0,"sma_120":8343.17},{"date":"2025-04-17","open":10660,"high":10940,"low":10650,"close":10890,"volume":25195,"rsi_14":44.01,"sma_20":11008.0,"sma_60":9479.67,"sma_120":8361.92},{"date":"2025-04-18","open":10820,"high":11160,"low":10720,"close":10720,"volume":16737,"rsi_14":44.01,"sma_20":11003.5,"sma_60":9539.17,"sma_120":8380.83},{"date":"2025-04-21","open":10650,"high":11080,"low":10610,"close":10710,"volume":26817,"rsi_14":39.95,"sma_20":11001.5,"sma_60":9591.0,"sma_120":8399.17},{"date":"2025-04-22","open":10710,"high":10990,"low":10520,"close":10600,"volume":63123,"rsi_14":39.43,"sma_20":10987.5,"sma_60":9634.83,"sma_120":8418.5},{"date":"2025-04-23","open":10810,"high":12020,"low":10700,"close":11600,"volume":248584,"rsi_14":53.72,"sma_20":10961.5,"sma_60":9691.5,"sma_120":8447.25},{"date":"2025-04-24","open":11830,"high":11930,"low":11220,"close":11800,"volume":129291,"rsi_14":65.62,"sma_20":10963.5,"sma_60":9758.0,"sma_120":8476.33},{"date":"2025-04-25","open":11800,"high":12780,"low":11800,"close":12720,"volume":175062,"rsi_14":79.69,"sma_20":11030.5,"sma_60":9839.33,"sma_120":8513.58},{"date":"2025-04-28","open":12700,"high":12850,"low":12540,"close":12640,"volume":115865,"rsi_14":77.51,"sma_20":11102.0,"sma_60":9926.67,"sma_120":8550.58},{"date":"2025-04-29","open":12450,"high":12680,"low":12120,"close":12390,"volume":84539,"rsi_14":72.96,"sma_20":11147.5,"sma_60":10017.83,"sma_120":8583.33},{"date":"2025-04-30","open":12230,"high":12440,"low":11360,"close":11600,"volume":112225,"rsi_14":54.44,"sma_20":11156.5,"sma_60":10092.17,"sma_120":8609.92},{"date":"2025-05-02","open":11550,"high":12050,"low":11380,"close":11900,"volume":36001,"rsi_14":59.78,"sma_20":11189.0,"sma_60":10168.67,"sma_120":8637.67},{"date":"2025-05-07","open":11790,"high":12000,"low":11140,"close":11330,"volume":113572,"rsi_14":51.5,"sma_20":11230.5,"sma_60":10234.17,"sma_120":8655.67},{"date":"2025-05-08","open":11390,"high":11450,"low":10720,"close":11000,"volume":214522,"rsi_14":48.4,"sma_20":11280.5,"sma_60":10290.33,"sma_120":8673.33},{"date":"2025-05-09","open":11060,"high":11500,"low":10900,"close":11500,"volume":121496,"rsi_14":57.06,"sma_20":11347.0,"sma_60":10353.17,"sma_120":8695.83},{"date":"2025-05-12","open":11450,"high":12210,"low":11450,"close":11820,"volume":168061,"rsi_14":58.38,"sma_20":11425.5,"sma_60":10420.17,"sma_120":8719.83},{"date":"2025-05-13","open":12200,"high":12420,"low":11900,"close":12110,"volume":105876,"rsi_14":62.26,"sma_20":11471.0,"sma_60":10493.0,"sma_120":8750.33},{"date":"2025-05-14","open":13180,"high":13180,"low":11710,"close":11770,"volume":113824,"rsi_14":58.83,"sma_20":11509.5,"sma_60":10554.33,"sma_120":8781.75},{"date":"2025-05-15","open":11670,"high":12630,"low":11600,"close":12440,"volume":569785,"rsi_14":64.02,"sma_20":11572.5,"sma_60":10619.0,"sma_120":8823.58},{"date":"2025-05-16","open":12160,"high":12400,"low":11940,"close":12220,"volume":72203,"rsi_14":55.36,"sma_20":11625.0,"sma_60":10677.67,"sma_120":8864.5},{"date":"2025-05-19","open":12230,"high":13080,"low":12150,"close":13050,"volume":134451,"rsi_14":59.75,"sma_20":11740.5,"sma_60":10733.0,"sma_120":8914.75},{"date":"2025-05-20","open":13100,"high":13280,"low":12760,"close":12900,"volume":107234,"rsi_14":51.6,"sma_20":11841.0,"sma_60":10787.67,"sma_120":8966.25},{"date":"2025-05-21","open":12830,"high":13270,"low":12700,"close":12800,"volume":45266,"rsi_14":51.41,"sma_20":11945.0,"sma_60":10845.83,"sma_120":9017.75},{"date":"2025-05-22","open":12640,"high":12840,"low":12310,"close":12610,"volume":54473,"rsi_14":51.96,"sma_20":12040.0,"sma_60":10904.33,"sma_120":9066.42},{"date":"2025-05-23","open":12610,"high":12950,"low":11910,"close":12200,"volume":46840,"rsi_14":55.75,"sma_20":12120.0,"sma_60":10956.67,"sma_120":9113.58},{"date":"2025-05-26","open":12020,"high":12870,"low":12020,"close":12690,"volume":90624,"rsi_14":57.3,"sma_20":12174.5,"sma_60":11019.33,"sma_120":9164.42},{"date":"2025-05-27","open":12600,"high":12810,"low":12300,"close":12690,"volume":115486,"rsi_14":64.05,"sma_20":12219.0,"sma_60":11073.17,"sma_120":9212.33},{"date":"2025-05-28","open":12700,"high":13460,"low":12440,"close":13440,"volume":225281,"rsi_14":73.19,"sma_20":12255.0,"sma_60":11138.17,"sma_120":9267.92},{"date":"2025-05-29","open":13470,"high":13630,"low":12670,"close":12800,"volume":124769,"rsi_14":62.04,"sma_20":12263.0,"sma_60":11192.5,"sma_120":9320.08},{"date":"2025-05-30","open":12900,"high":13050,"low":12010,"close":12130,"volume":85302,"rsi_14":52.7,"sma_20":12250.0,"sma_60":11241.17,"sma_120":9366.25},{"date":"2025-06-02","open":12250,"high":12510,"low":12110,"close":12240,"volume":41285,"rsi_14":51.17,"sma_20":12282.0,"sma_60":11286.67,"sma_120":9415.08},{"date":"2025-06-04","open":12730,"high":12920,"low":12460,"close":12500,"volume":71705,"rsi_14":56.65,"sma_20":12312.0,"sma_60":11333.83,"sma_120":9468.17},{"date":"2025-06-05","open":12850,"high":13200,"low":12500,"close":12630,"volume":75539,"rsi_14":51.92,"sma_20":12377.0,"sma_60":11387.67,"sma_120":9522.42},{"date":"2025-06-09","open":12870,"high":12980,"low":12260,"close":12350,"volume":60821,"rsi_14":51.3,"sma_20":12444.5,"sma_60":11441.33,"sma_120":9576.42},{"date":"2025-06-10","open":12350,"high":12430,"low":12120,"close":12160,"volume":26505,"rsi_14":39.82,"sma_20":12477.5,"sma_60":11493.17,"sma_120":9626.5},{"date":"2025-06-11","open":12580,"high":12810,"low":12260,"close":12780,"volume":57904,"rsi_14":48.76,"sma_20":12525.5,"sma_60":11547.67,"sma_120":9684.0},{"date":"2025-06-12","open":12780,"high":13200,"low":12510,"close":12900,"volume":116234,"rsi_14":51.03,"sma_20":12565.0,"sma_60":11606.5,"sma_120":9745.25},{"date":"2025-06-13","open":13090,"high":13090,"low":12200,"close":12330,"volume":88627,"rsi_14":47.33,"sma_20":12593.0,"sma_60":11650.67,"sma_120":9796.17},{"date":"2025-06-16","open":12120,"high":12340,"low":11970,"close":12140,"volume":69754,"rsi_14":49.4,"sma_20":12578.0,"sma_60":11689.17,"sma_120":9841.33},{"date":"2025-06-17","open":12400,"high":13150,"low":12150,"close":12700,"volume":151324,"rsi_14":50.1,"sma_20":12602.0,"sma_60":11740.33,"sma_120":9891.5},{"date":"2025-06-18","open":12990,"high":12990,"low":12410,"close":12410,"volume":63446,"rsi_14":47.4,"sma_20":12570.0,"sma_60":11766.17,"sma_120":9938.0},{"date":"2025-06-19","open":12410,"high":12880,"low":12000,"close":12000,"volume":423013,"rsi_14":35.71,"sma_20":12525.0,"sma_60":11791.33,"sma_120":9980.08},{"date":"2025-06-20","open":12270,"high":12340,"low":12080,"close":12130,"volume":42585,"rsi_14":42.6,"sma_20":12491.5,"sma_60":11813.33,"sma_120":10021.5},{"date":"2025-06-23","open":11990,"high":11990,"low":11750,"close":11800,"volume":45372,"rsi_14":46.06,"sma_20":12451.0,"sma_60":11830.83,"sma_120":10057.92},{"date":"2025-06-24","open":12050,"high":12670,"low":12000,"close":12420,"volume":71000,"rsi_14":51.91,"sma_20":12462.0,"sma_60":11856.5,"sma_120":10102.75},{"date":"2025-06-25","open":12640,"high":12800,"low":11710,"close":12450,"volume":85071,"rsi_14":49.44,"sma_20":12450.0,"sma_60":11862.0,"sma_120":10149.75},{"date":"2025-06-26","open":12470,"high":12680,"low":12080,"close":12510,"volume":58447,"rsi_14":48.64,"sma_20":12441.0,"sma_60":11874.5,"sma_120":10194.75},{"date":"2025-06-27","open":12540,"high":12880,"low":12200,"close":12650,"volume":63360,"rsi_14":53.52,"sma_20":12401.5,"sma_60":11895.67,"sma_120":10243.75},{"date":"2025-06-30","open":12780,"high":12780,"low":12330,"close":12640,"volume":42495,"rsi_14":55.88,"sma_20":12393.5,"sma_60":11919.5,"sma_120":10292.08},{"date":"2025-07-01","open":12640,"high":12640,"low":11880,"close":11930,"volume":137354,"rsi_14":39.81,"sma_20":12383.5,"sma_60":11927.0,"sma_120":10334.5},{"date":"2025-07-02","open":12120,"high":12160,"low":11500,"close":11980,"volume":75209,"rsi_14":38.78,"sma_20":12370.5,"sma_60":11936.33,"sma_120":10377.08},{"date":"2025-07-03","open":12000,"high":12700,"low":11950,"close":12530,"volume":101953,"rsi_14":52.45,"sma_20":12372.0,"sma_60":11957.67,"sma_120":10423.17},{"date":"2025-07-04","open":12530,"high":12790,"low":12140,"close":12290,"volume":72905,"rsi_14":51.82,"sma_20":12355.0,"sma_60":11987.5,"sma_120":10465.75},{"date":"2025-07-07","open":12290,"high":12290,"low":11800,"close":11820,"volume":67845,"rsi_14":39.11,"sma_20":12328.5,"sma_60":12017.83,"sma_120":10502.33},{"date":"2025-07-08","open":11900,"high":11930,"low":11530,"close":11580,"volume":98938,"rsi_14":39.6,"sma_20":12299.5,"sma_60":12041.33,"sma_120":10538.0},{"date":"2025-07-09","open":11620,"high":11620,"low":10750,"close":10880,"volume":232276,"rsi_14":36.92,"sma_20":12204.5,"sma_60":12051.83,"sma_120":10566.83},{"date":"2025-07-10","open":10990,"high":11300,"low":10680,"close":10810,"volume":82662,"rsi_14":34.36,"sma_20":12100.0,"sma_60":12045.33,"sma_120":10596.08},{"date":"2025-07-11","open":11030,"high":11030,"low":10500,"close":10640,"volume":178416,"rsi_14":35.71,"sma_20":12015.5,"sma_60":12039.33,"sma_120":10625.08},{"date":"2025-07-14","open":10640,"high":10900,"low":10350,"close":10520,"volume":111722,"rsi_14":23.31,"sma_20":11934.5,"sma_60":12028.33,"sma_120":10655.0},{"date":"2025-07-15","open":10520,"high":11440,"low":10520,"close":11340,"volume":160594,"rsi_14":37.24,"sma_20":11866.5,"sma_60":12031.17,"sma_120":10691.17},{"date":"2025-07-16","open":11200,"high":11430,"low":10790,"close":11230,"volume":72601,"rsi_14":35.45,"sma_20":11807.5,"sma_60":12039.33,"sma_120":10727.67},{"date":"2025-07-17","open":11230,"high":11340,"low":10790,"close":11230,"volume":75499,"rsi_14":33.33,"sma_20":11769.0,"sma_60":12045.0,"sma_120":10762.33},{"date":"2025-07-18","open":11190,"high":11310,"low":11080,"close":11130,"volume":41081,"rsi_14":32.64,"sma_20":11719.0,"sma_60":12051.83,"sma_120":10795.5},{"date":"2025-07-21","open":11100,"high":12200,"low":11000,"close":11140,"volume":222931,"rsi_14":39.18,"sma_20":11686.0,"sma_60":12059.0,"sma_120":10825.0},{"date":"2025-07-22","open":11140,"high":11280,"low":10720,"close":10790,"volume":76435,"rsi_14":34.94,"sma_20":11604.5,"sma_60":12062.17,"sma_120":10848.5},{"date":"2025-07-23","open":10790,"high":10800,"low":10300,"close":10550,"volume":70676,"rsi_14":22.8,"sma_20":11509.5,"sma_60":12044.67,"sma_120":10868.08},{"date":"2025-07-24","open":10600,"high":10800,"low":10450,"close":10570,"volume":43223,"rsi_14":24.85,"sma_20":11412.5,"sma_60":12024.17,"sma_120":10891.08},{"date":"2025-07-25","open":10700,"high":10950,"low":10500,"close":10890,"volume":33887,"rsi_14":35.78,"sma_20":11324.5,"sma_60":11993.67,"sma_120":10916.5},{"date":"2025-07-28","open":10910,"high":11410,"low":10910,"close":11280,"volume":78208,"rsi_14":45.61,"sma_20":11256.5,"sma_60":11971.0,"sma_120":10948.83},{"date":"2025-07-29","open":11280,"high":11300,"low":10960,"close":11070,"volume":30314,"rsi_14":53.24,"sma_20":11213.5,"sma_60":11949.0,"sma_120":10983.42},{"date":"2025-07-30","open":11320,"high":11360,"low":10910,"close":11050,"volume":1702934,"rsi_14":54.17,"sma_20":11167.0,"sma_60":11939.83,"sma_120":11016.0},{"date":"2025-07-31","open":11190,"high":11240,"low":10950,"close":11070,"volume":50423,"rsi_14":57.88,"sma_20":11094.0,"sma_60":11926.0,"sma_120":11047.33},{"date":"2025-08-01","open":10900,"high":10930,"low":10370,"close":10760,"volume":121985,"rsi_14":54.11,"sma_20":11017.5,"sma_60":11916.5,"sma_120":11075.33},{"date":"2025-08-04","open":10470,"high":10740,"low":10460,"close":10600,"volume":21307,"rsi_14":33.63,"sma_20":10956.5,"sma_60":11909.83,"sma_120":11100.08},{"date":"2025-08-05","open":10630,"high":10940,"low":10630,"close":10660,"volume":21422,"rsi_14":37.1,"sma_20":10910.5,"sma_60":11895.83,"sma_120":11124.5},{"date":"2025-08-06","open":10660,"high":10860,"low":10320,"close":10580,"volume":100814,"rsi_14":35.81,"sma_20":10895.5,"sma_60":11875.17,"sma_120":11147.67},{"date":"2025-08-07","open":10580,"high":10730,"low":10440,"close":10630,"volume":33003,"rsi_14":38.84,"sma_20":10886.5,"sma_60":11850.5,"sma_120":11171.75},{"date":"2025-08-08","open":10630,"high":11330,"low":10590,"close":11160,"volume":105724,"rsi_14":50.36,"sma_20":10912.5,"sma_60":11840.33,"sma_120":11197.33},{"date":"2025-08-11","open":11200,"high":11580,"low":11150,"close":11380,"volume":143537,"rsi_14":61.22,"sma_20":10955.5,"sma_60":11822.67,"sma_120":11220.83},{"date":"2025-08-12","open":11300,"high":11700,"low":11300,"close":11390,"volume":117546,"rsi_14":67.5,"sma_20":10958.0,"sma_60":11808.83,"sma_120":11243.25},{"date":"2025-08-13","open":11600,"high":11940,"low":11440,"close":11740,"volume":98671,"rsi_14":71.43,"sma_20":10983.5,"sma_60":11787.0,"sma_120":11260.0},{"date":"2025-08-14","open":11750,"high":11940,"low":11490,"close":11490,"volume":48901,"rsi_14":61.28,"sma_20":10996.5,"sma_60":11763.5,"sma_120":11275.58},{"date":"2025-08-18","open":11490,"high":11540,"low":11020,"close":11050,"volume":31824,"rsi_14":45.76,"sma_20":10992.5,"sma_60":11734.33,"sma_120":11290.08},{"date":"2025-08-19","open":10900,"high":11230,"low":10800,"close":10830,"volume":57567,"rsi_14":45.59,"sma_20":10977.0,"sma_60":11704.67,"sma_120":11304.5},{"date":"2025-08-20","open":10780,"high":10930,"low":10520,"close":10620,"volume":36812,"rsi_14":42.61,"sma_20":10968.5,"sma_60":11678.33,"sma_120":11317.5},{"date":"2025-08-21","open":11060,"high":11060,"low":10500,"close":10500,"volume":70649,"rsi_14":40.53,"sma_20":10966.0,"sma_60":11641.83,"sma_120":11330.58},{"date":"2025-08-22","open":10870,"high":10900,"low":10500,"close":10530,"volume":34169,"rsi_14":45.79,"sma_20":10964.0,"sma_60":11605.83,"sma_120":11339.5},{"date":"2025-08-25","open":10530,"high":11000,"low":10530,"close":10740,"volume":63845,"rsi_14":52.52,"sma_20":10956.5,"sma_60":11560.83,"sma_120":11349.5},{"date":"2025-08-26","open":10740,"high":11170,"low":10740,"close":10960,"volume":66623,"rsi_14":55.1,"sma_20":10940.5,"sma_60":11530.17,"sma_120":11361.33},{"date":"2025-08-27","open":10970,"high":11690,"low":10850,"close":11560,"volume":114316,"rsi_14":64.16,"sma_20":10965.0,"sma_60":11520.67,"sma_120":11380.92},{"date":"2025-08-28","open":11590,"high":11880,"low":11380,"close":11780,"volume":82989,"rsi_14":65.84,"sma_20":11001.5,"sma_60":11513.0,"sma_120":11399.83},{"date":"2025-08-29","open":11890,"high":12500,"low":11700,"close":12290,"volume":276125,"rsi_14":65.65,"sma_20":11062.5,"sma_60":11509.5,"sma_120":11421.67},{"date":"2025-09-01","open":12270,"high":12700,"low":11900,"close":12500,"volume":201883,"rsi_14":65.56,"sma_20":11149.5,"sma_60":11507.33,"sma_120":11447.5},{"date":"2025-09-02","open":12550,"high":13500,"low":12400,"close":13060,"volume":436097,"rsi_14":70.12,"sma_20":11272.5,"sma_60":11519.17,"sma_120":11480.25},{"date":"2025-09-03","open":12920,"high":13460,"low":12740,"close":13150,"volume":121408,"rsi_14":68.12,"sma_20":11397.0,"sma_60":11535.67,"sma_120":11514.42},{"date":"2025-09-04","open":13150,"high":14250,"low":13150,"close":13850,"volume":464223,"rsi_14":77.19,"sma_20":11560.5,"sma_60":11553.5,"sma_120":11550.58},{"date":"2025-09-05","open":13900,"high":14140,"low":13680,"close":13830,"volume":162552,"rsi_14":85.46,"sma_20":11720.5,"sma_60":11569.0,"sma_120":11587.75},{"date":"2025-09-08","open":13830,"high":14040,"low":13700,"close":13790,"volume":78746,"rsi_14":89.57,"sma_20":11852.0,"sma_60":11593.33,"sma_120":11622.0},{"date":"2025-09-09","open":13680,"high":14190,"low":13610,"close":14020,"volume":130847,"rsi_14":95.21,"sma_20":11984.0,"sma_60":11624.67,"sma_120":11656.92},{"date":"2025-09-10","open":14050,"high":14200,"low":13400,"close":13770,"volume":155704,"rsi_14":92.03,"sma_20":12103.0,"sma_60":11642.5,"sma_120":11691.42},{"date":"2025-09-11","open":13770,"high":14270,"low":13420,"close":13790,"volume":149671,"rsi_14":92.01,"sma_20":12205.5,"sma_60":11665.5,"sma_120":11715.83},{"date":"2025-09-12","open":14200,"high":14960,"low":14080,"close":14740,"volume":554766,"rsi_14":93.29,"sma_20":12368.0,"sma_60":11711.17,"sma_120":11751.25},{"date":"2025-09-15","open":14900,"high":14930,"low":14110,"close":14780,"volume":300720,"rsi_14":93.02,"sma_20":12554.5,"sma_60":11755.33,"sma_120":11784.33},{"date":"2025-09-16","open":14800,"high":15000,"low":14460,"close":14850,"volume":217627,"rsi_14":92.07,"sma_20":12755.5,"sma_60":11806.17,"sma_120":11818.5},{"date":"2025-09-17","open":15000,"high":17610,"low":14780,"close":16620,"volume":2382956,"rsi_14":94.32,"sma_20":13055.5,"sma_60":11876.17,"sma_120":11866.33},{"date":"2025-09-18","open":16942,"high":17819,"low":16412,"close":17360,"volume":732411,"rsi_14":94.22,"sma_20":13382.0,"sma_60":11952.5,"sma_120":11907.25},{"date":"2025-09-19","open":17330,"high":18600,"low":16870,"close":18100,"volume":697952,"rsi_14":95.02,"sma_20":13760.5,"sma_60":12045.67,"sma_120":11960.08},{"date":"2025-09-22","open":18200,"high":19000,"low":17680,"close":17700,"volume":2232197,"rsi_14":88.28,"sma_20":14108.5,"sma_60":12129.83,"sma_120":12012.75},{"date":"2025-09-23","open":18100,"high":18190,"low":16900,"close":17070,"volume":790136,"rsi_14":79.7,"sma_20":14414.0,"sma_60":12203.67,"sma_120":12061.58},{"date":"2025-09-24","open":17070,"high":18180,"low":16540,"close":17960,"volume":778263,"rsi_14":80.27,"sma_20":14734.0,"sma_60":12304.17,"sma_120":12115.58},{"date":"2025-09-25","open":17790,"high":18300,"low":17300,"close":17730,"volume":503939,"rsi_14":77.86,"sma_20":15031.5,"sma_60":12400.0,"sma_120":12168.17},{"date":"2025-09-26","open":17700,"high":17700,"low":16600,"close":16870,"volume":291859,"rsi_14":69.69,"sma_20":15260.5,"sma_60":12472.33,"sma_120":12215.0},{"date":"2025-09-29","open":16870,"high":17690,"low":16810,"close":17420,"volume":237580,"rsi_14":70.88,"sma_20":15506.5,"sma_60":12557.83,"sma_120":12272.67},{"date":"2025-09-30","open":17200,"high":17930,"low":17130,"close":17500,"volume":269046,"rsi_14":73.4,"sma_20":15728.5,"sma_60":12652.5,"sma_120":12335.17},{"date":"2025-10-01","open":17510,"high":18410,"low":17340,"close":18000,"volume":644442,"rsi_14":74.91,"sma_20":15971.0,"sma_60":12759.5,"sma_120":12400.42},{"date":"2025-10-02","open":18900,"high":20000,"low":18210,"close":19970,"volume":1643779,"rsi_14":77.61,"sma_20":16277.0,"sma_60":12911.0,"sma_120":12481.42},{"date":"2025-10-10","open":21000,"high":21700,"low":19660,"close":19950,"volume":1075715,"rsi_14":77.35,"sma_20":16583.0,"sma_60":13063.33,"sma_120":12554.33},{"date":"2025-10-13","open":19430,"high":21450,"low":19400,"close":20850,"volume":1104100,"rsi_14":79.18,"sma_20":16936.0,"sma_60":13233.5,"sma_120":12636.42},{"date":"2025-10-14","open":21250,"high":22550,"low":20550,"close":21200,"volume":1554265,"rsi_14":75.85,"sma_20":17295.0,"sma_60":13411.5,"sma_120":12719.92},{"date":"2025-10-15","open":21600,"high":21950,"low":20600,"close":21600,"volume":818163,"rsi_14":75.82,"sma_20":17686.5,"sma_60":13582.5,"sma_120":12806.83},{"date":"2025-10-16","open":21600,"high":23000,"low":21100,"close":22050,"volume":809661,"rsi_14":74.0,"sma_20":18099.5,"sma_60":13762.83,"sma_120":12901.08},{"date":"2025-10-17","open":22000,"high":22750,"low":21350,"close":21350,"volume":605687,"rsi_14":71.4,"sma_20":18430.0,"sma_60":13931.5,"sma_120":12988.25},{"date":"2025-10-20","open":21350,"high":23300,"low":21150,"close":22550,"volume":569310,"rsi_14":80.11,"sma_20":18818.5,"sma_60":14121.83,"sma_120":13086.83},{"date":"2025-10-21","open":22800,"high":24000,"low":22400,"close":22750,"volume":821406,"rsi_14":78.48,"sma_20":19213.5,"sma_60":14315.33,"sma_120":13187.17},{"date":"2025-10-22","open":22500,"high":23150,"low":22000,"close":22550,"volume":345197,"rsi_14":78.76,"sma_20":19510.0,"sma_60":14511.33,"sma_120":13286.75},{"date":"2025-10-23","open":22000,"high":23100,"low":21650,"close":22800,"volume":330653,"rsi_14":88.16,"sma_20":19798.5,"sma_60":14715.5,"sma_120":13380.08},{"date":"2025-10-24","open":23300,"high":24000,"low":22850,"close":23500,"volume":628391,"rsi_14":88.38,"sma_20":20068.5,"sma_60":14931.0,"sma_120":13477.58},{"date":"2025-10-27","open":24700,"high":26500,"low":24250,"close":25000,"volume":917795,"rsi_14":90.15,"sma_20":20433.5,"sma_60":15166.17,"sma_120":13579.92},{"date":"2025-10-28","open":24950,"high":25650,"low":24250,"close":24450,"volume":560738,"rsi_14":84.35,"sma_20":20802.5,"sma_60":15385.67,"sma_120":13678.33},{"date":"2025-10-29","open":24900,"high":25550,"low":23650,"close":25350,"volume":765230,"rsi_14":82.33,"sma_20":21172.0,"sma_60":15623.67,"sma_120":13786.33},{"date":"2025-10-30","open":25150,"high":25450,"low":24400,"close":25450,"volume":359904,"rsi_14":82.74,"sma_20":21558.0,"sma_60":15863.67,"sma_120":13901.75},{"date":"2025-10-31","open":24600,"high":25500,"low":24000,"close":24100,"volume":400689,"rsi_14":68.36,"sma_20":21919.5,"sma_60":16080.83,"sma_120":14003.42},{"date":"2025-11-03","open":24050,"high":24400,"low":22250,"close":23450,"volume":536111,"rsi_14":62.3,"sma_20":22221.0,"sma_60":16292.33,"sma_120":14104.42},{"date":"2025-11-04","open":23450,"high":25300,"low":22600,"close":25000,"volume":536121,"rsi_14":66.5,"sma_20":22596.0,"sma_60":16532.33,"sma_120":14221.08},{"date":"2025-11-05","open":24000,"high":24600,"low":22400,"close":23800,"volume":395585,"rsi_14":57.92,"sma_20":22886.0,"sma_60":16751.33,"sma_120":14323.58},{"date":"2025-11-06","open":24050,"high":25550,"low":22000,"close":24500,"volume":761610,"rsi_14":64.25,"sma_20":23112.5,"sma_60":16983.33,"sma_120":14429.25},{"date":"2025-11-07","open":23850,"high":25000,"low":23200,"close":24550,"volume":395321,"rsi_14":60.1,"sma_20":23342.5,"sma_60":17215.33,"sma_120":14532.92},{"date":"2025-11-10","open":24550,"high":26000,"low":24000,"close":25900,"volume":438893,"rsi_14":64.25,"sma_20":23595.0,"sma_60":17461.0,"sma_120":14650.67},{"date":"2025-11-11","open":26100,"high":27500,"low":25450,"close":25450,"volume":392235,"rsi_14":62.83,"sma_20":23807.5,"sma_60":17695.5,"sma_120":14759.08},{"date":"2025-11-12","open":25850,"high":26200,"low":24400,"close":26000,"volume":319839,"rsi_14":63.79,"sma_20":24027.5,"sma_60":17939.0,"sma_120":14873.92},{"date":"2025-11-13","open":26200,"high":26400,"low":25050,"close":25900,"volume":221945,"rsi_14":60.91,"sma_20":24220.0,"sma_60":18175.0,"sma_120":14981.0},{"date":"2025-11-14","open":24800,"high":26400,"low":24400,"close":25450,"volume":521813,"rsi_14":52.26,"sma_20":24425.0,"sma_60":18407.67,"sma_120":15085.58},{"date":"2025-11-17","open":26650,"high":28450,"low":26100,"close":26450,"volume":1448552,"rsi_14":59.62,"sma_20":24620.0,"sma_60":18664.33,"sma_120":15199.33},{"date":"2025-11-18","open":26000,"high":26000,"low":24000,"close":24800,"volume":500971,"rsi_14":47.53,"sma_20":24722.5,"sma_60":18897.17,"sma_120":15300.92},{"date":"2025-11-19","open":24900,"high":25700,"low":23700,"close":24800,"volume":399777,"rsi_14":47.06,"sma_20":24835.0,"sma_60":19133.5,"sma_120":15405.92},{"date":"2025-11-20","open":25600,"high":26100,"low":23550,"close":24050,"volume":489166,"rsi_14":49.76,"sma_20":24897.5,"sma_60":19359.33,"sma_120":15500.58},{"date":"2025-11-21","open":22300,"high":23650,"low":22100,"close":23300,"volume":467128,"rsi_14":49.29,"sma_20":24887.5,"sma_60":19572.17,"sma_120":15589.0},{"date":"2025-11-24","open":23700,"high":24300,"low":23100,"close":23750,"volume":206135,"rsi_14":43.39,"sma_20":24825.0,"sma_60":19789.0,"sma_120":15674.92},{"date":"2025-11-25","open":24600,"high":26250,"low":23950,"close":24300,"volume":629436,"rsi_14":52.84,"sma_20":24817.5,"sma_60":20011.33,"sma_120":15770.75},{"date":"2025-11-26","open":24250,"high":24350,"low":22950,"close":23350,"volume":458486,"rsi_14":43.65,"sma_20":24717.5,"sma_60":20207.83,"sma_120":15864.25},{"date":"2025-11-27","open":23600,"high":24300,"low":23100,"close":23850,"volume":223854,"rsi_14":46.32,"sma_20":24637.5,"sma_60":20409.0,"sma_120":15961.0},{"date":"2025-11-28","open":23900,"high":25700,"low":23700,"close":25000,"volume":351323,"rsi_14":45.16,"sma_20":24682.5,"sma_60":20620.83,"sma_120":16065.17},{"date":"2025-12-01","open":25000,"high":25250,"low":23150,"close":23900,"volume":442278,"rsi_14":42.21,"sma_20":24705.0,"sma_60":20810.83,"sma_120":16159.08},{"date":"2025-12-02","open":23800,"high":25450,"low":23450,"close":25000,"volume":290424,"rsi_14":45.24,"sma_20":24705.0,"sma_60":21009.83,"sma_120":16264.5},{"date":"2025-12-03","open":25050,"high":27300,"low":24250,"close":27100,"volume":676572,"rsi_14":54.8,"sma_20":24870.0,"sma_60":21242.33,"sma_120":16389.0},{"date":"2025-12-04","open":27750,"high":27850,"low":25550,"close":26250,"volume":700990,"rsi_14":53.1,"sma_20":24957.5,"sma_60":21449.0,"sma_120":16501.25},{"date":"2025-12-05","open":25800,"high":27550,"low":25600,"close":26600,"volume":471133,"rsi_14":50.61,"sma_20":25060.0,"sma_60":21661.83,"sma_120":16615.42},{"date":"2025-12-08","open":26700,"high":29150,"low":26500,"close":28150,"volume":765938,"rsi_14":63.79,"sma_20":25172.5,"sma_60":21901.17,"sma_120":16747.25},{"date":"2025-12-09","open":28000,"high":29600,"low":27900,"close":29400,"volume":676832,"rsi_14":67.16,"sma_20":25370.0,"sma_60":22157.5,"sma_120":16891.08},{"date":"2025-12-10","open":29950,"high":31500,"low":29100,"close":29550,"volume":1040387,"rsi_14":71.48,"sma_20":25547.5,"sma_60":22420.5,"sma_120":17031.5},{"date":"2025-12-11","open":29600,"high":30550,"low":28700,"close":29200,"volume":308548,"rsi_14":73.79,"sma_20":25712.5,"sma_60":22677.33,"sma_120":17171.42},{"date":"2025-12-12","open":29200,"high":29800,"low":28250,"close":28950,"volume":521271,"rsi_14":71.31,"sma_20":25887.5,"sma_60":22914.17,"sma_120":17312.67},{"date":"2025-12-15","open":28300,"high":28300,"low":26400,"close":26850,"volume":612713,"rsi_14":59.27,"sma_20":25907.5,"sma_60":23115.33,"sma_120":17435.33},{"date":"2025-12-16","open":26800,"high":27050,"low":26050,"close":26150,"volume":229420,"rsi_14":60.37,"sma_20":25975.0,"sma_60":23303.67,"sma_120":17554.92},{"date":"2025-12-17","open":26350,"high":28300,"low":26100,"close":28300,"volume":465190,"rsi_14":64.69,"sma_20":26150.0,"sma_60":23498.33,"sma_120":17687.25},{"date":"2025-12-18","open":27400,"high":30100,"low":27200,"close":29250,"volume":694009,"rsi_14":64.21,"sma_20":26410.0,"sma_60":23702.0,"sma_120":17827.25},{"date":"2025-12-19","open":29650,"high":30250,"low":28700,"close":28700,"volume":304560,"rsi_14":66.67,"sma_20":26680.0,"sma_60":23878.67,"sma_120":17962.17},{"date":"2025-12-22","open":29550,"high":30100,"low":29050,"close":29950,"volume":343994,"rsi_14":67.01,"sma_20":26990.0,"sma_60":24082.83,"sma_120":18106.33},{"date":"2025-12-23","open":29900,"high":29950,"low":26850,"close":27750,"volume":656597,"rsi_14":52.22,"sma_20":27162.5,"sma_60":24260.83,"sma_120":18232.25},{"date":"2025-12-24","open":28000,"high":28250,"low":27200,"close":27800,"volume":276251,"rsi_14":55.6,"sma_20":27385.0,"sma_60":24424.83,"sma_120":18364.5},{"date":"2025-12-26","open":27700,"high":29450,"low":27600,"close":29200,"volume":396306,"rsi_14":58.72,"sma_20":27652.5,"sma_60":24616.0,"sma_120":18508.0},{"date":"2025-12-29","open":29350,"high":30150,"low":28100,"close":28300,"volume":289591,"rsi_14":50.53,"sma_20":27817.5,"sma_60":24806.5,"sma_120":18639.42},{"date":"2025-12-30","open":28400,"high":30400,"low":28000,"close":30200,"volume":537877,"rsi_14":52.68,"sma_20":28132.5,"sma_60":25019.5,"sma_120":18788.67},{"date":"2026-01-02","open":30400,"high":32900,"low":30000,"close":30500,"volume":681409,"rsi_14":53.16,"sma_20":28407.5,"sma_60":25236.17,"sma_120":18944.33},{"date":"2026-01-05","open":32350,"high":33700,"low":31400,"close":31750,"volume":684167,"rsi_14":57.99,"sma_20":28640.0,"sma_60":25465.33,"sma_120":19112.42},{"date":"2026-01-06","open":31400,"high":31750,"low":30350,"close":31750,"volume":346321,"rsi_14":58.92,"sma_20":28915.0,"sma_60":25661.67,"sma_120":19286.33},{"date":"2026-01-07","open":33400,"high":33400,"low":30300,"close":30400,"volume":488139,"rsi_14":61.87,"sma_20":29105.0,"sma_60":25835.83,"sma_120":19449.58},{"date":"2026-01-08","open":29950,"high":31200,"low":28400,"close":28600,"volume":837379,"rsi_14":57.63,"sma_20":29127.5,"sma_60":25965.0,"sma_120":19599.25},{"date":"2026-01-09","open":28600,"high":28600,"low":27050,"close":27100,"volume":506097,"rsi_14":46.1,"sma_20":29012.5,"sma_60":26063.33,"sma_120":19737.42},{"date":"2026-01-12","open":27700,"high":28500,"low":27250,"close":27750,"volume":402289,"rsi_14":45.03,"sma_20":28922.5,"sma_60":26165.83,"sma_120":19874.17},{"date":"2026-01-13","open":28250,"high":28750,"low":27050,"close":27350,"volume":455477,"rsi_14":45.48,"sma_20":28830.0,"sma_60":26254.17,"sma_120":20008.5},{"date":"2026-01-14","open":27400,"high":28150,"low":26900,"close":27200,"volume":281528,"rsi_14":40.07,"sma_20":28742.5,"sma_60":26351.67,"sma_120":20141.58},{"date":"2026-01-15","open":26600,"high":27350,"low":26350,"close":27050,"volume":470406,"rsi_14":47.03,"sma_20":28752.5,"sma_60":26426.67,"sma_120":20274.25},{"date":"2026-01-16","open":27850,"high":27850,"low":26100,"close":26700,"volume":631218,"rsi_14":38.32,"sma_20":28700.0,"sma_60":26561.67,"sma_120":20403.92},{"date":"2026-01-19","open":30050,"high":30500,"low":27450,"close":28650,"volume":1812965,"rsi_14":51.49,"sma_20":28670.0,"sma_60":26659.17,"sma_120":20552.75},{"date":"2026-01-20","open":28400,"high":28400,"low":25900,"close":26500,"volume":1106214,"rsi_14":34.58,"sma_20":28560.0,"sma_60":26709.17,"sma_120":20685.67},{"date":"2026-01-21","open":25750,"high":26450,"low":25450,"close":25500,"volume":529950,"rsi_14":30.31,"sma_20":28337.5,"sma_60":26717.5,"sma_120":20810.08},{"date":"2026-01-22","open":27000,"high":27250,"low":24500,"close":24600,"volume":638723,"rsi_14":21.05,"sma_20":28180.0,"sma_60":26720.0,"sma_120":20924.33},{"date":"2026-01-23","open":24500,"high":24750,"low":23750,"close":24650,"volume":653448,"rsi_14":21.37,"sma_20":28022.5,"sma_60":26708.33,"sma_120":21035.75},{"date":"2026-01-26","open":25000,"high":25800,"low":24550,"close":25300,"volume":423603,"rsi_14":28.21,"sma_20":27827.5,"sma_60":26705.83,"sma_120":21154.33},{"date":"2026-01-27","open":26000,"high":28050,"low":25700,"close":28000,"volume":1106557,"rsi_14":47.62,"sma_20":27812.5,"sma_60":26770.83,"sma_120":21295.58},{"date":"2026-01-28","open":29150,"high":29350,"low":27800,"close":29350,"volume":1246242,"rsi_14":59.04,"sma_20":27770.0,"sma_60":26869.17,"sma_120":21447.92},{"date":"2026-01-29","open":30900,"high":31000,"low":27850,"close":30000,"volume":1123739,"rsi_14":59.04,"sma_20":27745.0,"sma_60":26952.5,"sma_120":21608.25},{"date":"2026-01-30","open":29200,"high":31700,"low":29100,"close":30050,"volume":927821,"rsi_14":61.16,"sma_20":27660.0,"sma_60":27056.67,"sma_120":21770.33},{"date":"2026-02-02","open":28700,"high":29550,"low":27150,"close":27150,"volume":686267,"rsi_14":49.83,"sma_20":27430.0,"sma_60":27100.83,"sma_120":21907.75},{"date":"2026-02-03","open":28300,"high":30350,"low":28000,"close":30150,"volume":905532,"rsi_14":58.76,"sma_20":27417.5,"sma_60":27194.17,"sma_120":22070.83},{"date":"2026-02-04","open":29900,"high":30700,"low":29100,"close":29500,"volume":407961,"rsi_14":57.78,"sma_20":27462.5,"sma_60":27240.83,"sma_120":22228.08},{"date":"2026-02-05","open":28400,"high":28500,"low":26350,"close":27150,"volume":1142218,"rsi_14":51.11,"sma_20":27465.0,"sma_60":27261.67,"sma_120":22361.33},{"date":"2026-02-06","open":25950,"high":27550,"low":25200,"close":27250,"volume":707472,"rsi_14":46.22,"sma_20":27440.0,"sma_60":27291.67,"sma_120":22493.58},{"date":"2026-02-09","open":28900,"high":31550,"low":28600,"close":31150,"volume":941763,"rsi_14":61.48,"sma_20":27630.0,"sma_60":27377.5,"sma_120":22658.25},{"date":"2026-02-10","open":30850,"high":32800,"low":30250,"close":31800,"volume":957852,"rsi_14":65.83,"sma_20":27860.0,"sma_60":27475.83,"sma_120":22825.42},{"date":"2026-02-11","open":31400,"high":34500,"low":30900,"close":34000,"volume":1174125,"rsi_14":72.17,"sma_20":28207.5,"sma_60":27618.33,"sma_120":23013.0},{"date":"2026-02-12","open":34800,"high":35950,"low":33650,"close":34800,"volume":953350,"rsi_14":73.12,"sma_20":28612.5,"sma_60":27757.5,"sma_120":23210.92},{"date":"2026-02-13","open":34050,"high":35000,"low":33800,"close":34050,"volume":341403,"rsi_14":69.84,"sma_20":28980.0,"sma_60":27911.67,"sma_120":23404.42},{"date":"2026-02-19","open":34550,"high":35000,"low":33100,"close":34100,"volume":417810,"rsi_14":65.72,"sma_20":29252.5,"sma_60":28066.67,"sma_120":23600.08},{"date":"2026-02-20","open":34000,"high":35700,"low":33450,"close":35300,"volume":478647,"rsi_14":65.45,"sma_20":29692.5,"sma_60":28254.17,"sma_120":23806.75},{"date":"2026-02-23","open":35650,"high":36550,"low":34250,"close":34650,"volume":397034,"rsi_14":62.08,"sma_20":30150.0,"sma_60":28443.33,"sma_120":24007.75},{"date":"2026-02-24","open":34650,"high":41450,"low":34350,"close":41350,"volume":1924559,"rsi_14":71.81,"sma_20":30987.5,"sma_60":28736.67,"sma_120":24262.83},{"date":"2026-02-25","open":42500,"high":42550,"low":39500,"close":41050,"volume":935362,"rsi_14":79.83,"sma_20":31807.5,"sma_60":29015.83,"sma_120":24513.58},{"date":"2026-02-26","open":42950,"high":44750,"low":41250,"close":42250,"volume":967354,"rsi_14":78.14,"sma_20":32655.0,"sma_60":29378.33,"sma_120":24893.67},{"date":"2026-02-27","open":40250,"high":42500,"low":40250,"close":41600,"volume":451149,"rsi_14":78.14,"sma_20":33335.0,"sma_60":29626.67,"sma_120":25017.83},{"date":"2026-03-03","open":39200,"high":42000,"low":38150,"close":38450,"volume":596033,"rsi_14":75.34,"sma_20":33790.0,"sma_60":29850.83,"sma_120":25235.83},{"date":"2026-03-04","open":36000,"high":38400,"low":32700,"close":32750,"volume":664111,"rsi_14":59.86,"sma_20":33927.5,"sma_60":29998.33,"sma_120":25404.58},{"date":"2026-03-05","open":36000,"high":40500,"low":36000,"close":39450,"volume":653585,"rsi_14":63.52,"sma_20":34397.5,"sma_60":30239.17,"sma_120":25624.5},{"date":"2026-03-06","open":39400,"high":43650,"low":38500,"close":43400,"volume":1199999,"rsi_14":67.06,"sma_20":35210.0,"sma_60":30510.83,"sma_120":25876.58},{"date":"2026-03-09","open":39650,"high":42150,"low":38250,"close":39900,"volume":562540,"rsi_14":58.36,"sma_20":35697.5,"sma_60":30738.33,"sma_120":26093.67},{"date":"2026-03-10","open":43300,"high":44250,"low":40000,"close":41350,"volume":717883,"rsi_14":59.11,"sma_20":36290.0,"sma_60":30984.17,"sma_120":26323.0},{"date":"2026-03-11","open":42450,"high":42450,"low":38850,"close":40000,"volume":449580,"rsi_14":58.14,"sma_20":36932.5,"sma_60":31181.67,"sma_120":26541.42},{"date":"2026-03-12","open":39500,"high":40250,"low":38750,"close":39550,"volume":236878,"rsi_14":57.37,"sma_20":37547.5,"sma_60":31350.83,"sma_120":26754.17},{"date":"2026-03-13","open":38700,"high":39400,"low":38000,"close":38700,"volume":194518,"rsi_14":54.64,"sma_20":37925.0,"sma_60":31503.33,"sma_120":26961.92},{"date":"2026-03-16","open":38700,"high":40600,"low":38400,"close":40000,"volume":392360,"rsi_14":57.18,"sma_20":38335.0,"sma_60":31645.83,"sma_120":27280.0},{"date":"2026-03-17","open":40650,"high":43000,"low":40050,"close":41050,"volume":504306,"rsi_14":49.53,"sma_20":38687.5,"sma_60":31885.0,"sma_120":27399.58},{"date":"2026-03-18","open":42300,"high":46900,"low":41950,"close":45900,"volume":786430,"rsi_14":56.71,"sma_20":39242.5,"sma_60":32202.5,"sma_120":27658.92},{"date":"2026-03-19","open":45000,"high":49300,"low":44800,"close":48800,"volume":780156,"rsi_14":58.65,"sma_20":39980.0,"sma_60":32580.0,"sma_120":27941.83},{"date":"2026-03-20","open":48050,"high":48100,"low":45700,"close":47650,"volume":510867,"rsi_14":57.89,"sma_20":40657.5,"sma_60":32902.5,"sma_120":28200.42},{"date":"2026-03-23","open":45000,"high":46200,"low":44000,"close":44250,"volume":337136,"rsi_14":57.51,"sma_20":41105.0,"sma_60":33152.5,"sma_120":28427.25},{"date":"2026-03-24","open":46400,"high":48600,"low":45700,"close":46950,"volume":456440,"rsi_14":69.94,"sma_20":41720.0,"sma_60":33456.67,"sma_120":28667.67},{"date":"2026-03-25","open":50500,"high":51100,"low":45400,"close":47750,"volume":885834,"rsi_14":63.97,"sma_20":42040.0,"sma_60":33753.33,"sma_120":28918.08},{"date":"2026-03-26","open":46400,"high":47600,"low":44900,"close":45300,"volume":422884,"rsi_14":53.37,"sma_20":42252.5,"sma_60":34045.83,"sma_120":29153.33},{"date":"2026-03-27","open":43150,"high":46000,"low":43050,"close":44700,"volume":323853,"rsi_14":59.49,"sma_20":42375.0,"sma_60":34327.5,"sma_120":29376.17},{"date":"2026-03-30","open":41700,"high":42500,"low":41200,"close":41350,"volume":348748,"rsi_14":50.0,"sma_20":42362.5,"sma_60":34530.0,"sma_120":29573.0},{"date":"2026-03-31","open":39700,"high":41200,"low":38000,"close":38750,"volume":530050,"rsi_14":47.8,"sma_20":42377.5,"sma_60":34704.17,"sma_120":29755.33},{"date":"2026-04-01","open":41650,"high":42649,"low":40651,"close":41600,"volume":409613,"rsi_14":53.4,"sma_20":42822.5,"sma_60":34895.0,"sma_120":29957.25},{"date":"2026-04-02","open":42300,"high":42550,"low":39100,"close":40650,"volume":580071,"rsi_14":53.14,"sma_20":42882.5,"sma_60":35064.17,"sma_120":30150.17},{"date":"2026-04-03","open":42400,"high":42950,"low":40500,"close":41450,"volume":363023,"rsi_14":52.37,"sma_20":42785.0,"sma_60":35225.83,"sma_120":30345.58},{"date":"2026-04-06","open":41450,"high":42200,"low":39550,"close":39950,"volume":254497,"rsi_14":48.23,"sma_20":42787.5,"sma_60":35362.5,"sma_120":30512.08},{"date":"2026-04-07","open":41200,"high":41300,"low":38850,"close":39350,"volume":206591,"rsi_14":37.76,"sma_20":42687.5,"sma_60":35511.67,"sma_120":30673.75},{"date":"2026-04-08","open":42200,"high":43750,"low":41250,"close":43500,"volume":670840,"rsi_14":40.54,"sma_20":42862.5,"sma_60":35760.0,"sma_120":30862.5},{"date":"2026-04-09","open":43000,"high":45300,"low":42550,"close":43250,"volume":234240,"rsi_14":41.88,"sma_20":43047.5,"sma_60":36029.17,"sma_120":31046.25},{"date":"2026-04-10","open":45000,"high":48000,"low":44750,"close":46000,"volume":638824,"rsi_14":53.31,"sma_20":43412.5,"sma_60":36333.33,"sma_120":31249.58},{"date":"2026-04-13","open":44850,"high":48100,"low":44650,"close":46150,"volume":325904,"rsi_14":48.33,"sma_20":43720.0,"sma_60":36646.67,"sma_120":31450.42},{"date":"2026-04-14","open":47800,"high":47900,"low":46100,"close":46650,"volume":365651,"rsi_14":47.67,"sma_20":44000.0,"sma_60":36970.83,"sma_120":31661.25},{"date":"2026-04-15","open":48150,"high":52500,"low":46350,"close":50000,"volume":1036644,"rsi_14":59.59,"sma_20":44205.0,"sma_60":37353.33,"sma_120":31890.0},{"date":"2026-04-16","open":51300,"high":51300,"low":48100,"close":50200,"volume":705518,"rsi_14":61.41,"sma_20":44275.0,"sma_60":37745.0,"sma_120":32118.75},{"date":"2026-04-17","open":49800,"high":56100,"low":49500,"close":55100,"volume":1017858,"rsi_14":76.8,"sma_20":44647.5,"sma_60":38185.83,"sma_120":32390.0},{"date":"2026-04-20","open":54600,"high":56800,"low":53000,"close":55000,"volume":462319,"rsi_14":85.1,"sma_20":45185.0,"sma_60":38660.83,"sma_120":32658.33},{"date":"2026-04-21","open":56000,"high":56200,"low":53400,"close":54600,"volume":280618,"rsi_14":81.36,"sma_20":45567.5,"sma_60":39145.83,"sma_120":32917.5},{"date":"2026-04-22","open":54200,"high":55200,"low":53200,"close":54500,"volume":376927,"rsi_14":85.06,"sma_20":45905.0,"sma_60":39644.17,"sma_120":33163.33},{"date":"2026-04-23","open":57100,"high":58300,"low":54600,"close":57100,"volume":565002,"rsi_14":86.31,"sma_20":46495.0,"sma_60":40185.0,"sma_120":33435.42},{"date":"2026-04-24","open":58100,"high":58100,"low":54100,"close":55800,"volume":360124,"rsi_14":87.12,"sma_20":47050.0,"sma_60":40693.33,"sma_120":33689.17},{"date":"2026-04-27","open":57000,"high":57200,"low":55100,"close":55900,"volume":266492,"rsi_14":89.69,"sma_20":47777.5,"sma_60":41158.33,"sma_120":33942.92},{"date":"2026-04-28","open":55600,"high":58200,"low":54300,"close":56900,"volume":323702,"rsi_14":87.85,"sma_20":48685.0,"sma_60":41617.5,"sma_120":34216.25},{"date":"2026-04-29","open":55500,"high":57900,"low":55400,"close":57400,"volume":275832,"rsi_14":89.42,"sma_20":49472.5,"sma_60":42074.17,"sma_120":34513.33},{"date":"2026-04-30","open":56100,"high":56200,"low":52800,"close":53400,"volume":363540,"rsi_14":43.75,"sma_20":55570.0,"sma_60":47442.5,"sma_120":44906.67},{"date":"2026-05-04","open":54600,"high":56300,"low":53900,"close":55900,"volume":333524,"rsi_14":72.62,"sma_20":50832.5,"sma_60":42942.5,"sma_120":35003.33},{"date":"2026-05-06","open":57600,"high":57800,"low":55500,"close":56800,"volume":412246,"rsi_14":73.12,"sma_20":51675.0,"sma_60":43386.67,"sma_120":35272.5},{"date":"2026-05-07","open":56700,"high":59000,"low":54200,"close":58500,"volume":475448,"rsi_14":70.94,"sma_20":52632.5,"sma_60":43870.0,"sma_120":35555.42},{"date":"2026-05-08","open":56200,"high":57400,"low":53500,"close":55500,"volume":577541,"rsi_14":61.47,"sma_20":53232.5,"sma_60":44342.5,"sma_120":35802.08},{"date":"2026-05-11","open":56600,"high":58500,"low":55000,"close":58400,"volume":484243,"rsi_14":57.82,"sma_20":53990.0,"sma_60":44861.67,"sma_120":36076.67},{"date":"2026-05-12","open":58400,"high":63000,"low":55700,"close":60000,"volume":737383,"rsi_14":61.06,"sma_20":54690.0,"sma_60":45342.5,"sma_120":36360.0},{"date":"2026-05-13","open":59600,"high":59600,"low":56150,"close":58100,"volume":377391,"rsi_14":57.26,"sma_20":55287.5,"sma_60":45780.83,"sma_120":36628.33},{"date":"2026-05-14","open":58100,"high":60800,"low":56200,"close":59600,"volume":386081,"rsi_14":60.0,"sma_20":55935.0,"sma_60":46207.5,"sma_120":36912.92},{"date":"2026-05-15","open":59500,"high":61400,"low":51600,"close":54200,"volume":397246,"rsi_14":44.88,"sma_20":56145.0,"sma_60":46530.83,"sma_120":37144.17},{"date":"2026-05-18","open":53100,"high":56800,"low":48000,"close":56000,"volume":451257,"rsi_14":50.35,"sma_20":56435.0,"sma_60":46896.67,"sma_120":37404.17},{"date":"2026-05-19","open":54000,"high":55900,"low":51300,"close":52100,"volume":244827,"rsi_14":44.17,"sma_20":56285.0,"sma_60":47196.67,"sma_120":37631.67},{"date":"2026-05-20","open":52400,"high":54000,"low":50000,"close":52300,"volume":308097,"rsi_14":42.77,"sma_20":56150.0,"sma_60":47480.0,"sma_120":37867.08},{"date":"2026-05-21","open":53700,"high":60000,"low":53700,"close":59900,"volume":817612,"rsi_14":53.21,"sma_20":56415.0,"sma_60":47900.83,"sma_120":38172.08},{"date":"2026-05-22","open":60800,"high":66000,"low":60800,"close":64500,"volume":469449,"rsi_14":64.05,"sma_20":56915.0,"sma_60":48286.67,"sma_120":38511.67},{"date":"2026-05-26","open":68000,"high":72000,"low":65800,"close":66200,"volume":565331,"rsi_14":63.31,"sma_20":57370.0,"sma_60":48705.83,"sma_120":38860.83},{"date":"2026-05-27","open":68300,"high":68300,"low":64000,"close":64000,"volume":325823,"rsi_14":59.0,"sma_20":57780.0,"sma_60":49068.33,"sma_120":39199.58},{"date":"2026-05-28","open":62600,"high":64700,"low":59000,"close":61200,"volume":413353,"rsi_14":53.28,"sma_20":58045.0,"sma_60":49395.0,"sma_120":39510.83},{"date":"2026-05-29","open":63300,"high":63800,"low":58600,"close":58900,"volume":520487,"rsi_14":54.21,"sma_20":58145.0,"sma_60":49735.83,"sma_120":39793.33},{"date":"2026-06-01","open":59000,"high":60000,"low":53500,"close":55800,"volume":483829,"rsi_14":46.8,"sma_20":58065.0,"sma_60":50120.0,"sma_120":40059.17},{"date":"2026-06-02","open":55500,"high":56500,"low":52300,"close":54200,"volume":499633,"rsi_14":42.86,"sma_20":58105.0,"sma_60":50365.83,"sma_120":40302.5},{"date":"2026-06-04","open":58200,"high":70400,"low":57800,"close":69500,"volume":1227101,"rsi_14":60.56,"sma_20":58785.0,"sma_60":50800.83,"sma_120":40655.83},{"date":"2026-06-05","open":67000,"high":74300,"low":64900,"close":68000,"volume":860519,"rsi_14":57.78,"sma_20":59345.0,"sma_60":51269.17,"sma_120":41003.75},{"date":"2026-06-08","open":61300,"high":71100,"low":60000,"close":60300,"volume":623064,"rsi_14":55.42,"sma_20":59435.0,"sma_60":51585.0,"sma_120":41284.58},{"date":"2026-06-09","open":68500,"high":77700,"low":66400,"close":76600,"volume":1238476,"rsi_14":64.55,"sma_20":60490.0,"sma_60":52195.0,"sma_120":41688.33},{"date":"2026-06-10","open":74900,"high":84300,"low":74300,"close":80800,"volume":1215069,"rsi_14":70.18,"sma_20":61610.0,"sma_60":52882.5,"sma_120":42116.67},{"date":"2026-06-11","open":79500,"high":87900,"low":77100,"close":85100,"volume":1971921,"rsi_14":71.81,"sma_20":62865.0,"sma_60":53655.83,"sma_120":42579.58},{"date":"2026-06-12","open":99100,"high":104000,"low":85900,"close":97000,"volume":1637153,"rsi_14":73.33,"sma_20":64810.0,"sma_60":54605.83,"sma_120":43144.58},{"date":"2026-06-15","open":95000,"high":96600,"low":89000,"close":93900,"volume":1071879,"rsi_14":68.85,"sma_20":66525.0,"sma_60":55486.67,"sma_120":43685.83},{"date":"2026-06-16","open":93000,"high":94500,"low":89900,"close":92500,"volume":672764,"rsi_14":66.92,"sma_20":68440.0,"sma_60":56263.33,"sma_120":44232.92},{"date":"2026-06-17","open":90000,"high":94500,"low":85200,"close":87600,"volume":713161,"rsi_14":68.22,"sma_20":79820.0,"sma_60":61550.0,"sma_120":47938.75},{"date":"2026-06-18","open":87600,"high":94900,"low":86200,"close":93500,"volume":594123,"rsi_14":69.34,"sma_20":72090.0,"sma_60":57674.17,"sma_120":45288.33},{"date":"2026-06-19","open":96300,"high":96900,"low":86700,"close":88400,"volume":446439,"rsi_14":67.09,"sma_20":73895.0,"sma_60":58410.0,"sma_120":45781.25},{"date":"2026-06-22","open":85100,"high":103000,"low":83000,"close":102800,"volume":852190,"rsi_14":74.08,"sma_20":76040.0,"sma_60":59340.83,"sma_120":46398.75},{"date":"2026-06-23","open":102000,"high":102000,"low":89300,"close":89400,"volume":623177,"rsi_14":66.09,"sma_20":77285.0,"sma_60":60035.0,"sma_120":46894.17},{"date":"2026-06-24","open":94000,"high":97400,"low":88900,"close":93300,"volume":577781,"rsi_14":62.14,"sma_20":78640.0,"sma_60":60835.0,"sma_120":47440.42},{"date":"2026-06-25","open":103800,"high":108600,"low":96300,"close":100000,"volume":640411,"rsi_14":65.5,"sma_20":80440.0,"sma_60":61756.67,"sma_120":48042.08},{"date":"2026-06-26","open":100600,"high":115900,"low":99500,"close":107600,"volume":1496368,"rsi_14":72.94,"sma_20":82760.0,"sma_60":62860.83,"sma_120":48695.42},{"date":"2026-06-29","open":112400,"high":115000,"low":100100,"close":106100,"volume":874349,"rsi_14":66.7,"sma_20":85120.0,"sma_60":63983.33,"sma_120":49343.75},{"date":"2026-06-30","open":106100,"high":116300,"low":104700,"close":109300,"volume":513026,"rsi_14":66.32,"sma_20":87795.0,"sma_60":65110.83,"sma_120":50002.92},{"date":"2026-07-01","open":113400,"high":122100,"low":106200,"close":119700,"volume":811406,"rsi_14":68.52,"sma_20":91070.0,"sma_60":66428.33,"sma_120":50746.25},{"date":"2026-07-02","open":109400,"high":109400,"low":96700,"close":99500,"volume":1061007,"rsi_14":51.23,"sma_20":92570.0,"sma_60":67395.83,"sma_120":51310.83},{"date":"2026-07-03","open":98700,"high":103800,"low":94100,"close":101900,"volume":587928,"rsi_14":53.96,"sma_20":94265.0,"sma_60":68428.33,"sma_120":51895.42},{"date":"2026-07-06","open":103000,"high":104700,"low":91100,"close":97300,"volume":459331,"rsi_14":52.3,"sma_20":96115.0,"sma_60":69394.17,"sma_120":52452.92},{"date":"2026-07-07","open":95700,"high":101000,"low":81500,"close":87200,"volume":1000846,"rsi_14":49.82,"sma_20":96645.0,"sma_60":70122.5,"sma_120":52941.25},{"date":"2026-07-08","open":82800,"high":92300,"low":82000,"close":85000,"volume":640484,"rsi_14":45.98,"sma_20":96855.0,"sma_60":70818.33,"sma_120":53423.75},{"date":"2026-07-09","open":87800,"high":93500,"low":84400,"close":86600,"volume":536946,"rsi_14":49.12,"sma_20":96930.0,"sma_60":71495.0,"sma_120":53914.17},{"date":"2026-07-10","open":91900,"high":109800,"low":91000,"close":103400,"volume":1404768,"rsi_14":50.29,"sma_20":97250.0,"sma_60":72449.17,"sma_120":54547.92},{"date":"2026-07-13","open":106000,"high":111200,"low":95500,"close":96400,"volume":1106260,"rsi_14":53.56,"sma_20":97375.0,"sma_60":73278.33,"sma_120":55124.58},{"date":"2026-07-14","open":98300,"high":116700,"low":95000,"close":114700,"volume":1188139,"rsi_14":59.5,"sma_20":98485.0,"sma_60":74356.67,"sma_120":55855.0},{"date":"2026-07-15","open":117400,"high":118300,"low":106000,"close":115900,"volume":1005527,"rsi_14":57.42,"sma_20":99900.0,"sma_60":75451.67,"sma_120":56598.33},{"date":"2026-07-16","open":113400,"high":113700,"low":100000,"close":108300,"volume":646482,"rsi_14":50.33,"sma_20":100640.0,"sma_60":76338.33,"sma_120":57262.08},{"date":"2026-07-20","open":102300,"high":108900,"low":90200,"close":93000,"volume":666771,"rsi_14":44.58,"sma_20":100870.0,"sma_60":76971.67,"sma_120":57816.25},{"date":"2026-07-21","open":91400,"high":93000,"low":84400,"close":89300,"volume":710292,"rsi_14":41.76,"sma_20":100195.0,"sma_60":77550.0,"sma_120":58347.92},{"date":"2026-07-22","open":94300,"high":95200,"low":82100,"close":82100,"volume":726157,"rsi_14":34.09,"sma_20":99830.0,"sma_60":78010.0,"sma_120":58827.08},{"date":"2026-07-23","open":82600,"high":86600,"low":78600,"close":81600,"volume":714697,"rsi_14":40.91,"sma_20":99245.0,"sma_60":78418.33,"sma_120":59301.67},{"date":"2026-07-24","open":81300,"high":81300,"low":71700,"close":73300,"volume":666570,"rsi_14":36.3,"sma_20":97910.0,"sma_60":78710.0,"sma_120":59701.67},{"date":"2026-07-27","open":74100,"high":77500,"low":71800,"close":74900,"volume":293449,"rsi_14":38.95,"sma_20":96275.0,"sma_60":79026.67,"sma_120":60092.5},{"date":"2026-07-28","open":67500,"high":68300,"low":60900,"close":62900,"volume":768639,"rsi_14":38.24,"sma_20":94115.0,"sma_60":79126.67,"sma_120":60372.08},{"date":"2026-07-29","open":63200,"high":64900,"low":51700,"close":57100,"volume":1049521,"rsi_14":36.95,"sma_20":91505.0,"sma_60":79121.67,"sma_120":60597.92},{"date":"2026-07-30","open":54700,"high":58200,"low":49800,"close":50600,"volume":813009,"rsi_14":33.9,"sma_20":88050.0,"sma_60":79075.0,"sma_120":60769.17},{"date":"2026-07-31","open":60500,"high":65700,"low":60500,"close":65500,"volume":1151210,"rsi_14":32.76,"sma_20":86350.0,"sma_60":79235.0,"sma_120":61088.75},{"date":"2026-08-03","open":64800,"high":68700,"low":62800,"close":64000,"volume":658155,"rsi_14":34.48,"sma_20":84455.0,"sma_60":79355.0,"sma_120":61370.83},{"date":"2026-08-04","open":67000,"high":69900,"low":61900,"close":66900,"volume":640204,"rsi_14":23.15,"sma_20":82935.0,"sma_60":79495.0,"sma_120":61682.5},{"date":"2026-08-05","open":73600,"high":73600,"low":67100,"close":68200,"volume":531860,"rsi_14":23.23,"sma_20":81985.0,"sma_60":79706.67,"sma_120":62024.58},{"date":"2026-08-06","open":66300,"high":67900,"low":61200,"close":64200,"volume":731612,"rsi_14":24.21,"sma_20":80945.0,"sma_60":79803.33,"sma_120":62332.5},{"date":"2026-08-07","open":64700,"high":67700,"low":58400,"close":60500,"volume":691518,"rsi_14":28.01,"sma_20":79640.0,"sma_60":79811.67,"sma_120":62577.08},{"date":"2026-08-10","open":62500,"high":70500,"low":61300,"close":67600,"volume":793492,"rsi_14":35.96,"sma_20":77850.0,"sma_60":79970.0,"sma_120":62875.42},{"date":"2026-08-11","open":66500,"high":73800,"low":65000,"close":72400,"volume":749976,"rsi_14":43.52,"sma_20":76650.0,"sma_60":80183.33,"sma_120":63195.42},{"date":"2026-08-12","open":72200,"high":72700,"low":68000,"close":68300,"volume":590541,"rsi_14":41.53,"sma_20":74330.0,"sma_60":80418.33,"sma_120":63474.58},{"date":"2026-08-13","open":70600,"high":71200,"low":68200,"close":68500,"volume":409871,"rsi_14":46.59,"sma_20":71960.0,"sma_60":80626.67,"sma_120":63761.67},{"date":"2026-08-14","open":69300,"high":69400,"low":64600,"close":68200,"volume":566125,"rsi_14":45.15,"sma_20":69955.0,"sma_60":80895.0,"sma_120":64045.83},{"date":"2026-08-18","open":68500,"high":72200,"low":65800,"close":66700,"volume":585249,"rsi_14":53.24,"sma_20":68640.0,"sma_60":81135.0,"sma_120":64307.5},{"date":"2026-08-19","open":62800,"high":66000,"low":61300,"close":63100,"volume":446569,"rsi_14":55.32,"sma_20":67330.0,"sma_60":81188.33,"sma_120":64544.58},{"date":"2026-08-20","open":65000,"high":65200,"low":62000,"close":62700,"volume":374962,"rsi_14":62.03,"sma_20":66360.0,"sma_60":81158.33,"sma_120":64722.5},{"date":"2026-08-21","open":60700,"high":61300,"low":57200,"close":58100,"volume":426797,"rsi_14":40.75,"sma_20":65185.0,"sma_60":81023.33,"sma_120":64864.58},{"date":"2026-08-24","open":58100,"high":60500,"low":56800,"close":58500,"volume":302770,"rsi_14":42.93,"sma_20":64445.0,"sma_60":80931.67,"sma_120":65000.0},{"date":"2026-08-25","open":56600,"high":60800,"low":54400,"close":60100,"volume":355507,"rsi_14":40.96,"sma_20":63705.0,"sma_60":80913.33,"sma_120":65154.17},{"date":"2026-08-26","open":59500,"high":60600,"low":58000,"close":58900,"volume":298044,"rsi_14":37.6,"sma_20":63505.0,"sma_60":80913.33,"sma_120":65324.58},{"date":"2026-08-27","open":60400,"high":61700,"low":58600,"close":60500,"volume":283998,"rsi_14":44.73,"sma_20":63675.0,"sma_60":80991.67,"sma_120":65555.83},{"date":"2026-08-28","open":60200,"high":61100,"low":57600,"close":58000,"volume":288827,"rsi_14":46.31,"sma_20":64045.0,"sma_60":81055.0,"sma_120":65710.42},{"date":"2026-08-31","open":55900,"high":57200,"low":53700,"close":56500,"volume":879073,"rsi_14":30.39,"sma_20":63595.0,"sma_60":80838.33,"sma_120":65819.58},{"date":"2026-09-01","open":55200,"high":55700,"low":53400,"close":54100,"volume":389438,"rsi_14":14.67,"sma_20":63100.0,"sma_60":80606.67,"sma_120":65937.92},{"date":"2026-09-02","open":51500,"high":55800,"low":51200,"close":55800,"volume":559037,"rsi_14":23.4,"sma_20":62545.0,"sma_60":80531.67,"sma_120":66058.33},{"date":"2026-09-03","open":55800,"high":55900,"low":50600,"close":51900,"volume":742167,"rsi_14":19.49,"sma_20":61730.0,"sma_60":80120.0,"sma_120":66157.5},{"date":"2026-09-04","open":52900,"high":54200,"low":51300,"close":52800,"volume":586790,"rsi_14":22.3,"sma_20":61160.0,"sma_60":79653.33,"sma_120":66267.92},{"date":"2026-09-07","open":57000,"high":57600,"low":52400,"close":53400,"volume":519785,"rsi_14":25.28,"sma_20":60805.0,"sma_60":79125.0,"sma_120":66390.42},{"date":"2026-09-08","open":53100,"high":53500,"low":51000,"close":51100,"volume":724492,"rsi_14":26.56,"sma_20":59980.0,"sma_60":78360.0,"sma_120":66482.92},{"date":"2026-09-09","open":50800,"high":52000,"low":49300,"close":49600,"volume":848495,"rsi_14":25.47,"sma_20":58840.0,"sma_60":77621.67,"sma_120":66554.17},{"date":"2026-09-10","open":48500,"high":51800,"low":47100,"close":50600,"volume":1147050,"rsi_14":33.77,"sma_20":57955.0,"sma_60":76923.33,"sma_120":66593.33},{"date":"2026-09-11","open":48350,"high":49300,"low":47150,"close":48650,"volume":619305,"rsi_14":30.02,"sma_20":56962.5,"sma_60":76274.17,"sma_120":66592.08},{"date":"2026-09-14","open":47150,"high":48700,"low":46300,"close":46950,"volume":393211,"rsi_14":23.43,"sma_20":55900.0,"sma_60":75498.33,"sma_120":66586.25},{"date":"2026-09-15","open":47450,"high":50600,"low":47200,"close":49650,"volume":408798,"rsi_14":32.38,"sma_20":55047.5,"sma_60":74852.5,"sma_120":66631.25},{"date":"2026-09-16","open":49000,"high":52500,"low":47750,"close":51900,"volume":525285,"rsi_14":34.01,"sma_20":54487.5,"sma_60":74004.17,"sma_120":66672.5},{"date":"2026-09-17","open":51900,"high":54500,"low":50400,"close":53500,"volume":500231,"rsi_14":41.35,"sma_20":54027.5,"sma_60":73405.83,"sma_120":66720.42},{"date":"2026-09-18","open":54800,"high":55500,"low":53400,"close":55100,"volume":1211667,"rsi_14":47.32,"sma_20":53877.5,"sma_60":72769.17,"sma_120":66802.08},{"date":"2026-09-21","open":54900,"high":55500,"low":53400,"close":55500,"volume":404135,"rsi_14":52.9,"sma_20":53727.5,"sma_60":72027.5,"sma_120":66892.08},{"date":"2026-09-22","open":57900,"high":58900,"low":56000,"close":57200,"volume":671798,"rsi_14":52.9,"sma_20":53582.5,"sma_60":71187.5,"sma_120":67024.17},{"date":"2026-09-23","open":61300,"high":63500,"low":59500,"close":62800,"volume":1053651,"rsi_14":71.12,"sma_20":53777.5,"sma_60":70465.83,"sma_120":67224.58},{"date":"2026-09-28","open":62700,"high":62700,"low":59300,"close":59800,"volume":452894,"rsi_14":62.54,"sma_20":53742.5,"sma_60":69640.83,"sma_120":67375.83},{"date":"2026-09-29","open":59600,"high":61700,"low":59000,"close":61700,"volume":476849,"rsi_14":64.21,"sma_20":53927.5,"sma_60":68674.17,"sma_120":67551.25},{"date":"2026-09-30","open":63000,"high":67000,"low":62400,"close":62400,"volume":708929,"rsi_14":70.47,"sma_20":54222.5,"sma_60":68055.83,"sma_120":67725.83},{"date":"2026-10-01","open":61600,"high":71000,"low":61100,"close":70200,"volume":923812,"rsi_14":80.38,"sma_20":55027.5,"sma_60":67527.5,"sma_120":67977.92},{"date":"2026-10-02","open":70800,"high":72000,"low":65600,"close":67400,"volume":830484,"rsi_14":73.53,"sma_20":55607.5,"sma_60":67029.17,"sma_120":68211.67},{"date":"2026-10-06","open":68800,"high":71100,"low":65100,"close":71000,"volume":761345,"rsi_14":79.92,"sma_20":56562.5,"sma_60":66759.17,"sma_120":68440.83},{"date":"2026-10-07","open":68500,"high":69200,"low":64300,"close":64800,"volume":687563,"rsi_14":71.33,"sma_20":57162.5,"sma_60":66422.5,"sma_120":68620.42},{"date":"2026-10-08","open":65000,"high":68900,"low":64200,"close":66800,"volume":550266,"rsi_14":70.84,"sma_20":57832.5,"sma_60":66092.5,"sma_120":68793.75},{"date":"2026-10-12","open":64100,"high":67400,"low":61200,"close":61400,"volume":1137988,"rsi_14":60.72,"sma_20":58347.5,"sma_60":65392.5,"sma_120":68920.83},{"date":"2026-10-13","open":58600,"high":61900,"low":55600,"close":61500,"volume":1589038,"rsi_14":59.35,"sma_20":58942.5,"sma_60":64810.83,"sma_120":69044.58},{"date":"2026-10-14","open":60700,"high":61200,"low":55000,"close":56100,"volume":602837,"rsi_14":51.07,"sma_20":59217.5,"sma_60":63834.17,"sma_120":69095.42},{"date":"2026-10-15","open":51700,"high":52200,"low":44800,"close":45050,"volume":776591,"rsi_14":40.87,"sma_20":59037.5,"sma_60":62653.33,"sma_120":69052.5},{"date":"2026-10-16","open":47750,"high":50800,"low":46800,"close":49350,"volume":641322,"rsi_14":43.44,"sma_20":59157.5,"sma_60":61670.83,"sma_120":69004.58},{"date":"2026-10-19","open":45450,"high":51200,"low":45150,"close":51200,"volume":583756,"rsi_14":39.66,"sma_20":59235.0,"sma_60":60974.17,"sma_120":68972.92},{"date":"2026-10-20","open":49800,"high":49850,"low":45100,"close":45300,"volume":619707,"rsi_14":37.71,"sma_20":58905.0,"sma_60":60240.83,"sma_120":68895.42},{"date":"2026-10-21","open":47300,"high":47950,"low":44700,"close":45450,"volume":529256,"rsi_14":35.81,"sma_20":58502.5,"sma_60":59630.0,"sma_120":68820.0},{"date":"2026-10-22","open":44550,"high":45200,"low":41100,"close":41650,"volume":511177,"rsi_14":32.81,"sma_20":57830.0,"sma_60":58964.17,"sma_120":68691.25},{"date":"2026-10-23","open":38334,"high":40350,"low":36812,"close":40350,"volume":487865}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1707.5800000000002,"pbr":4.16,"per":23.63,"roa":5.75,"roe":6.96,"grade":"C","comment":"PER 24.01배, ROE 6.96%","revenue":144452699823.0,"analysis":"PER 24.0배입니다. ROE 7.0%입니다. 시가총액 1.09조. 매출 1444.53억, 영업이익 246.07억.","eps_basis":"TTM","debt_ratio":0.2103491139631793,"market_cap":1071509946150,"net_income":26126110648.0,"total_debt":54118090455.0,"ttm_window":"2025Q1~2025Q4","gross_margin":42.27,"total_assets":311395572805.0,"total_equity":257277482350.0,"profit_margin":18.09,"revenue_basis":"TTM","dividend_yield":1.9802,"net_income_basis":"TTM","operating_income":24606845539.0,"operating_margin":17.03,"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":40350.0,"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":"2018-08-23","close":7070.7554},{"date":"2018-08-24","close":7132.7798},{"date":"2018-08-27","close":6920.126},{"date":"2018-08-28","close":6796.0776},{"date":"2018-08-29","close":6742.9136},{"date":"2018-08-30","close":6663.168},{"date":"2018-08-31","close":6734.0527},{"date":"2018-09-03","close":6928.9863},{"date":"2018-09-04","close":6831.5195},{"date":"2018-09-05","close":6787.2168},{"date":"2018-09-06","close":6769.4956},{"date":"2018-09-07","close":6601.144},{"date":"2018-09-10","close":6353.0474},{"date":"2018-09-11","close":6158.1143},{"date":"2018-09-12","close":6202.4175},{"date":"2018-09-13","close":6353.0474},{"date":"2018-09-14","close":6370.769},{"date":"2018-09-17","close":6228.9995},{"date":"2018-09-18","close":6220.1387},{"date":"2018-09-19","close":6299.8843},{"date":"2018-09-20","close":6122.6724},{"date":"2018-09-21","close":6140.3936},{"date":"2018-09-27","close":6140.3936},{"date":"2018-09-28","close":6025.2056},{"date":"2018-10-01","close":5892.2969},{"date":"2018-10-02","close":5679.6421},{"date":"2018-10-04","close":5484.709},{"date":"2018-10-05","close":5404.9634},{"date":"2018-10-08","close":5334.0791},{"date":"2018-10-10","close":5139.1455},{"date":"2018-10-11","close":4563.207},{"date":"2018-10-12","close":4642.9526},{"date":"2018-10-15","close":4399.2866},{"date":"2018-10-16","close":4510.043},{"date":"2018-10-17","close":4625.2314},{"date":"2018-10-18","close":4580.9282},{"date":"2018-10-19","close":4749.2798},{"date":"2018-10-22","close":4829.0249},{"date":"2018-10-23","close":4696.1162},{"date":"2018-10-24","close":4696.1162},{"date":"2018-10-25","close":4616.3706},{"date":"2018-10-26","close":4430.2979},{"date":"2018-10-29","close":3951.8257},{"date":"2018-10-30","close":4102.4561},{"date":"2018-10-31","close":4177.771},{"date":"2018-11-01","close":4115.7466},{"date":"2018-11-02","close":4385.9951},{"date":"2018-11-05","close":4696.1162},{"date":"2018-11-06","close":4634.0918},{"date":"2018-11-07","close":4456.8804},{"date":"2018-11-08","close":4430.2979},{"date":"2018-11-09","close":4448.0195},{"date":"2018-11-12","close":4323.9707},{"date":"2018-11-13","close":4315.1104},{"date":"2018-11-14","close":4284.0981},{"date":"2018-11-15","close":4284.0981},{"date":"2018-11-16","close":4439.1592},{"date":"2018-11-19","close":4510.043},{"date":"2018-11-20","close":4430.2979},{"date":"2018-11-21","close":4261.9463},{"date":"2018-11-22","close":4315.1104},{"date":"2018-11-23","close":4222.0737},{"date":"2018-11-26","close":4253.0864},{"date":"2018-11-27","close":4261.9463},{"date":"2018-11-28","close":4563.207},{"date":"2018-11-29","close":5156.8667},{"date":"2018-11-30","close":5608.7573},{"date":"2018-12-03","close":5502.4307},{"date":"2018-12-04","close":5475.8481},{"date":"2018-12-05","close":5351.8003},{"date":"2018-12-06","close":5139.1455},{"date":"2018-12-07","close":5307.4966},{"date":"2018-12-10","close":4917.6313},{"date":"2018-12-11","close":4651.8135},{"date":"2018-12-12","close":4625.2314},{"date":"2018-12-13","close":4793.583},{"date":"2018-12-14","close":4944.2129},{"date":"2018-12-17","close":4935.3525},{"date":"2018-12-18","close":5227.7515},{"date":"2018-12-19","close":5227.7515},{"date":"2018-12-20","close":5174.5879},{"date":"2018-12-21","close":5201.1699},{"date":"2018-12-24","close":5396.1035},{"date":"2018-12-26","close":5272.0547},{"date":"2018-12-27","close":5134.5229},{"date":"2018-12-28","close":5226.2104},{"date":"2019-01-02","close":4969.4844},{"date":"2019-01-03","close":4630.2393},{"date":"2019-01-04","close":4584.395},{"date":"2019-01-07","close":4639.4082},{"date":"2019-01-08","close":4520.2139},{"date":"2019-01-09","close":4676.0835},{"date":"2019-01-10","close":4767.7715},{"date":"2019-01-11","close":4776.9399},{"date":"2019-01-14","close":4749.4336},{"date":"2019-01-15","close":4822.7837},{"date":"2019-01-16","close":4877.7969},{"date":"2019-01-17","close":4767.7715},{"date":"2019-01-18","close":4749.4336},{"date":"2019-01-21","close":4566.0576},{"date":"2019-01-22","close":4547.7202},{"date":"2019-01-23","close":4648.5767},{"date":"2019-01-24","close":4639.4082},{"date":"2019-01-25","close":4850.2905},{"date":"2019-01-28","close":4987.8218},{"date":"2019-01-29","close":4877.7969},{"date":"2019-01-30","close":4996.9907},{"date":"2019-01-31","close":5006.1602},{"date":"2019-02-01","close":5024.4976},{"date":"2019-02-07","close":5070.3413},{"date":"2019-02-08","close":5143.6914},{"date":"2019-02-11","close":5006.1602},{"date":"2019-02-12","close":4941.9785},{"date":"2019-02-13","close":5180.3667},{"date":"2019-02-14","close":5492.1055},{"date":"2019-02-15","close":5501.2749},{"date":"2019-02-18","close":5519.6123},{"date":"2019-02-19","close":5537.9497},{"date":"2019-02-20","close":5583.7939},{"date":"2019-02-21","close":5501.2749},{"date":"2019-02-22","close":5382.0801},{"date":"2019-02-25","close":5317.8984},{"date":"2019-02-26","close":5253.7173},{"date":"2019-02-27","close":5244.5483},{"date":"2019-02-28","close":5070.3413},{"date":"2019-03-04","close":5088.6792},{"date":"2019-03-05","close":5180.3667},{"date":"2019-03-06","close":5198.7046},{"date":"2019-03-07","close":5116.1851},{"date":"2019-03-08","close":5079.5098},{"date":"2019-03-11","close":4941.9785},{"date":"2019-03-12","close":4987.8218},{"date":"2019-03-13","close":5189.5356},{"date":"2019-03-14","close":5382.0801},{"date":"2019-03-15","close":5308.73},{"date":"2019-03-18","close":5565.4561},{"date":"2019-03-19","close":5565.4561},{"date":"2019-03-20","close":5473.7681},{"date":"2019-03-21","close":5684.6504},{"date":"2019-03-22","close":5693.8193},{"date":"2019-03-25","close":5409.5864},{"date":"2019-03-26","close":5455.4307},{"date":"2019-03-27","close":5382.0801},{"date":"2019-03-28","close":5244.5483},{"date":"2019-03-29","close":5409.5864},{"date":"2019-04-01","close":5556.2871},{"date":"2019-04-02","close":5547.1182},{"date":"2019-04-03","close":5574.6245},{"date":"2019-04-04","close":5675.4814},{"date":"2019-04-05","close":6647.373},{"date":"2019-04-08","close":7069.1377},{"date":"2019-04-09","close":6803.2427},{"date":"2019-04-10","close":6922.4375},{"date":"2019-04-11","close":6894.9307},{"date":"2019-04-12","close":7133.3193},{"date":"2019-04-15","close":7289.189},{"date":"2019-04-16","close":7014.125},{"date":"2019-04-17","close":7078.3066},{"date":"2019-04-18","close":6784.9053},{"date":"2019-04-19","close":6803.2427},{"date":"2019-04-22","close":6693.2173},{"date":"2019-04-23","close":6748.2305},{"date":"2019-04-24","close":6583.1919},{"date":"2019-04-25","close":6528.1792},{"date":"2019-04-26","close":6207.2715},{"date":"2019-04-29","close":6179.7651},{"date":"2019-04-30","close":6216.4399},{"date":"2019-05-02","close":6418.1538},{"date":"2019-05-03","close":6500.6729},{"date":"2019-05-07","close":6473.166},{"date":"2019-05-08","close":6308.1279},{"date":"2019-05-09","close":6060.5708},{"date":"2019-05-10","close":5968.8828},{"date":"2019-05-13","close":5813.0132},{"date":"2019-05-14","close":5996.3892},{"date":"2019-05-15","close":6115.5835},{"date":"2019-05-16","close":5877.1948},{"date":"2019-05-17","close":5776.3384},{"date":"2019-05-20","close":5437.0933},{"date":"2019-05-21","close":5501.2749},{"date":"2019-05-22","close":5354.5737},{"date":"2019-05-23","close":5152.8604},{"date":"2019-05-24","close":5033.666},{"date":"2019-05-27","close":5033.666},{"date":"2019-05-28","close":5116.1851},{"date":"2019-05-29","close":4896.1343},{"date":"2019-05-30","close":4941.9785},{"date":"2019-05-31","close":5033.666},{"date":"2019-06-03","close":5217.042},{"date":"2019-06-04","close":5400.4175},{"date":"2019-06-05","close":5464.5991},{"date":"2019-06-07","close":5684.6504},{"date":"2019-06-10","close":5675.4814},{"date":"2019-06-11","close":5666.3125},{"date":"2019-06-12","close":5657.1436},{"date":"2019-06-13","close":5877.1948},{"date":"2019-06-14","close":5849.6885},{"date":"2019-06-17","close":5913.8696},{"date":"2019-06-18","close":6014.7271},{"date":"2019-06-19","close":6042.2329},{"date":"2019-06-20","close":6042.2329},{"date":"2019-06-21","close":6014.7271},{"date":"2019-06-24","close":5868.0264},{"date":"2019-06-25","close":5831.3506},{"date":"2019-06-26","close":6143.0898},{"date":"2019-06-27","close":6033.0645},{"date":"2019-06-28","close":6097.2461},{"date":"2019-07-01","close":6069.7393},{"date":"2019-07-02","close":6088.0771},{"date":"2019-07-03","close":6509.8418},{"date":"2019-07-04","close":6427.3228},{"date":"2019-07-05","close":6216.4399},{"date":"2019-07-08","close":5693.8193},{"date":"2019-07-09","close":5776.3384},{"date":"2019-07-10","close":5758.001},{"date":"2019-07-11","close":5904.7012},{"date":"2019-07-12","close":6051.4019},{"date":"2019-07-15","close":6308.1279},{"date":"2019-07-16","close":6280.6216},{"date":"2019-07-17","close":6326.4653},{"date":"2019-07-18","close":6234.7778},{"date":"2019-07-19","close":6234.7778},{"date":"2019-07-22","close":6152.2583},{"date":"2019-07-23","close":6097.2461},{"date":"2019-07-24","close":5959.7139},{"date":"2019-07-25","close":6005.5581},{"date":"2019-07-26","close":6097.2461},{"date":"2019-07-29","close":5730.4941},{"date":"2019-07-30","close":5794.6758},{"date":"2019-07-31","close":5684.6504},{"date":"2019-08-01","close":5537.9497},{"date":"2019-08-02","close":5684.6504},{"date":"2019-08-05","close":5592.9624},{"date":"2019-08-06","close":5592.9624},{"date":"2019-08-07","close":5684.6504},{"date":"2019-08-08","close":5684.6504},{"date":"2019-08-09","close":5858.8574},{"date":"2019-08-12","close":5959.7139},{"date":"2019-08-13","close":6051.4019},{"date":"2019-08-14","close":6078.9082},{"date":"2019-08-16","close":6051.4019},{"date":"2019-08-19","close":6051.4019},{"date":"2019-08-20","close":6033.0645},{"date":"2019-08-21","close":6023.8955},{"date":"2019-08-22","close":5959.7139},{"date":"2019-08-23","close":6014.7271},{"date":"2019-08-26","close":5913.8696},{"date":"2019-08-27","close":6143.0898},{"date":"2019-08-28","close":6188.9341},{"date":"2019-08-29","close":6234.7778},{"date":"2019-08-30","close":6253.1157},{"date":"2019-09-02","close":6280.6216},{"date":"2019-09-03","close":6271.4531},{"date":"2019-09-04","close":6326.4653},{"date":"2019-09-05","close":6298.9595},{"date":"2019-09-06","close":6564.854},{"date":"2019-09-09","close":6243.9463},{"date":"2019-09-10","close":6372.3096},{"date":"2019-09-11","close":6399.8159},{"date":"2019-09-16","close":6298.9595},{"date":"2019-09-17","close":6124.7524},{"date":"2019-09-18","close":6161.4272},{"date":"2019-09-19","close":6207.2715},{"date":"2019-09-20","close":6097.2461},{"date":"2019-09-23","close":6005.5581},{"date":"2019-09-24","close":6033.0645},{"date":"2019-09-25","close":6051.4019},{"date":"2019-09-26","close":6069.7393},{"date":"2019-09-27","close":6051.4019},{"date":"2019-09-30","close":5904.7012},{"date":"2019-10-01","close":5996.3892},{"date":"2019-10-02","close":5932.208},{"date":"2019-10-04","close":5913.8696},{"date":"2019-10-07","close":5730.4941},{"date":"2019-10-08","close":5950.5454},{"date":"2019-10-10","close":5913.8696},{"date":"2019-10-11","close":5904.7012},{"date":"2019-10-14","close":5877.1948},{"date":"2019-10-15","close":5950.5454},{"date":"2019-10-16","close":5849.6885},{"date":"2019-10-17","close":5950.5454},{"date":"2019-10-18","close":5950.5454},{"date":"2019-10-21","close":5923.0391},{"date":"2019-10-22","close":5913.8696},{"date":"2019-10-23","close":5776.3384},{"date":"2019-10-24","close":5776.3384},{"date":"2019-10-25","close":5987.2202},{"date":"2019-10-28","close":6179.7651},{"date":"2019-10-29","close":6188.9341},{"date":"2019-10-30","close":6097.2461},{"date":"2019-10-31","close":6051.4019},{"date":"2019-11-01","close":6133.9209},{"date":"2019-11-04","close":6133.9209},{"date":"2019-11-05","close":6088.0771},{"date":"2019-11-06","close":6115.5835},{"date":"2019-11-07","close":6023.8955},{"date":"2019-11-08","close":6097.2461},{"date":"2019-11-11","close":6051.4019},{"date":"2019-11-12","close":6042.2329},{"date":"2019-11-13","close":5868.0264},{"date":"2019-11-14","close":5785.5068},{"date":"2019-11-15","close":5748.8315},{"date":"2019-11-18","close":5758.001},{"date":"2019-11-19","close":5776.3384},{"date":"2019-11-20","close":5684.6504},{"date":"2019-11-21","close":5455.4307},{"date":"2019-11-22","close":5629.6377},{"date":"2019-11-25","close":5620.4688},{"date":"2019-11-26","close":5629.6377},{"date":"2019-11-27","close":5721.3252},{"date":"2019-11-28","close":5721.3252},{"date":"2019-11-29","close":5712.1567},{"date":"2019-12-02","close":5592.9624},{"date":"2019-12-03","close":5583.7939},{"date":"2019-12-04","close":5629.6377},{"date":"2019-12-05","close":5638.8062},{"date":"2019-12-06","close":5638.8062},{"date":"2019-12-09","close":5666.3125},{"date":"2019-12-10","close":5647.9751},{"date":"2019-12-11","close":5675.4814},{"date":"2019-12-12","close":5858.8574},{"date":"2019-12-13","close":5886.3638},{"date":"2019-12-16","close":5950.5454},{"date":"2019-12-17","close":6344.8032},{"date":"2019-12-18","close":6454.8286},{"date":"2019-12-19","close":6445.6602},{"date":"2019-12-20","close":6629.0356},{"date":"2019-12-23","close":6564.854},{"date":"2019-12-24","close":6583.1919},{"date":"2019-12-26","close":6748.2305},{"date":"2019-12-27","close":6931.606},{"date":"2019-12-30","close":6913.2686},{"date":"2020-01-02","close":6931.606},{"date":"2020-01-03","close":7096.6445},{"date":"2020-01-06","close":7059.9688},{"date":"2020-01-07","close":7087.4756},{"date":"2020-01-08","close":7096.6445},{"date":"2020-01-09","close":7472.5645},{"date":"2020-01-10","close":7720.1221},{"date":"2020-01-13","close":7720.1221},{"date":"2020-01-14","close":8077.7046},{"date":"2020-01-15","close":8105.2114},{"date":"2020-01-16","close":8297.7559},{"date":"2020-01-17","close":8352.7686},{"date":"2020-01-20","close":8627.833},{"date":"2020-01-21","close":8453.625},{"date":"2020-01-22","close":8655.3379},{"date":"2020-01-23","close":8435.2871},{"date":"2020-01-28","close":8251.9111},{"date":"2020-01-29","close":8352.7686},{"date":"2020-01-30","close":8114.3809},{"date":"2020-01-31","close":7793.4722},{"date":"2020-02-03","close":8077.7046},{"date":"2020-02-04","close":8398.6123},{"date":"2020-02-05","close":8426.1182},{"date":"2020-02-06","close":8352.7686},{"date":"2020-02-07","close":8453.625},{"date":"2020-02-10","close":8481.1318},{"date":"2020-02-11","close":8471.9619},{"date":"2020-02-12","close":8646.1699},{"date":"2020-02-13","close":8728.6885},{"date":"2020-02-14","close":8701.1826},{"date":"2020-02-17","close":8517.8066},{"date":"2020-02-18","close":8233.5742},{"date":"2020-02-19","close":8233.5742},{"date":"2020-02-20","close":8242.7432},{"date":"2020-02-21","close":8160.2241},{"date":"2020-02-24","close":7665.1094},{"date":"2020-02-25","close":8041.0298},{"date":"2020-02-26","close":7976.8481},{"date":"2020-02-27","close":7655.9409},{"date":"2020-02-28","close":7417.5522},{"date":"2020-03-02","close":7692.6157},{"date":"2020-03-03","close":7472.5645},{"date":"2020-03-04","close":7555.0835},{"date":"2020-03-05","close":7591.7593},{"date":"2020-03-06","close":7582.5903},{"date":"2020-03-09","close":7243.3452},{"date":"2020-03-10","close":7335.0327},{"date":"2020-03-11","close":6922.4375},{"date":"2020-03-12","close":6381.4785},{"date":"2020-03-13","close":5537.9497},{"date":"2020-03-16","close":5382.0801},{"date":"2020-03-17","close":5189.5356},{"date":"2020-03-18","close":5107.0166},{"date":"2020-03-19","close":4676.0835},{"date":"2020-03-20","close":4978.6533},{"date":"2020-03-23","close":4584.395},{"date":"2020-03-24","close":5079.5098},{"date":"2020-03-25","close":5721.3252},{"date":"2020-03-26","close":5868.0264},{"date":"2020-03-27","close":5840.52},{"date":"2020-03-30","close":5840.52},{"date":"2020-03-31","close":6124.7524},{"date":"2020-04-01","close":6097.2461},{"date":"2020-04-02","close":6198.1025},{"date":"2020-04-03","close":6262.2842},{"date":"2020-04-06","close":6546.5166},{"date":"2020-04-07","close":6629.0356},{"date":"2020-04-08","close":6876.5933},{"date":"2020-04-09","close":6876.5933},{"date":"2020-04-10","close":6775.7363},{"date":"2020-04-13","close":6629.0356},{"date":"2020-04-14","close":6784.9053},{"date":"2020-04-16","close":6849.0869},{"date":"2020-04-17","close":7087.4756},{"date":"2020-04-20","close":7087.4756},{"date":"2020-04-21","close":7032.4629},{"date":"2020-04-22","close":6968.2808},{"date":"2020-04-23","close":7151.6567},{"date":"2020-04-24","close":7059.9688},{"date":"2020-04-27","close":7142.4878},{"date":"2020-04-28","close":7179.1636},{"date":"2020-04-29","close":7179.1636},{"date":"2020-05-04","close":7197.501},{"date":"2020-05-06","close":7931.0039},{"date":"2020-05-07","close":8031.8613},{"date":"2020-05-08","close":8068.5361},{"date":"2020-05-11","close":8059.3672},{"date":"2020-05-12","close":8022.6924},{"date":"2020-05-13","close":8068.5361},{"date":"2020-05-14","close":8096.042},{"date":"2020-05-15","close":8086.874},{"date":"2020-05-18","close":7885.1606},{"date":"2020-05-19","close":8068.5361},{"date":"2020-05-20","close":8471.9619},{"date":"2020-05-21","close":8664.5078},{"date":"2020-05-22","close":8563.6504},{"date":"2020-05-25","close":8985.4141},{"date":"2020-05-26","close":9168.79},{"date":"2020-05-27","close":9122.9473},{"date":"2020-05-28","close":8866.2207},{"date":"2020-05-29","close":8957.9092},{"date":"2020-06-01","close":9810.6055},{"date":"2020-06-02","close":10223.2021},{"date":"2020-06-03","close":10177.3584},{"date":"2020-06-04","close":10819.1729},{"date":"2020-06-05","close":10727.4854},{"date":"2020-06-08","close":10819.1729},{"date":"2020-06-09","close":10681.6416},{"date":"2020-06-10","close":10360.7334},{"date":"2020-06-11","close":10406.5771},{"date":"2020-06-12","close":10314.8906},{"date":"2020-06-15","close":8802.0391},{"date":"2020-06-16","close":9214.6348},{"date":"2020-06-17","close":9398.0107},{"date":"2020-06-18","close":9398.0107},{"date":"2020-06-19","close":9535.543},{"date":"2020-06-22","close":10039.8262},{"date":"2020-06-23","close":10039.8262},{"date":"2020-06-24","close":10314.8906},{"date":"2020-06-25","close":10452.4209},{"date":"2020-06-26","close":12011.1162},{"date":"2020-06-29","close":12561.2432},{"date":"2020-06-30","close":12698.7744},{"date":"2020-07-01","close":13661.499},{"date":"2020-07-02","close":13569.8105},{"date":"2020-07-03","close":13569.8105},{"date":"2020-07-06","close":14028.25},{"date":"2020-07-07","close":13753.1865},{"date":"2020-07-08","close":14165.7812},{"date":"2020-07-09","close":14486.6904},{"date":"2020-07-10","close":14486.6904},{"date":"2020-07-13","close":14715.9082},{"date":"2020-07-14","close":14165.7812},{"date":"2020-07-15","close":14119.9375},{"date":"2020-07-16","close":13707.3418},{"date":"2020-07-17","close":14211.626},{"date":"2020-07-20","close":14028.25},{"date":"2020-07-21","close":14211.626},{"date":"2020-07-22","close":14028.25},{"date":"2020-07-23","close":14578.3779},{"date":"2020-07-24","close":13982.4053},{"date":"2020-07-27","close":14119.9375},{"date":"2020-07-28","close":14211.626},{"date":"2020-07-29","close":14211.626},{"date":"2020-07-30","close":14670.0654},{"date":"2020-07-31","close":14303.3135},{"date":"2020-08-03","close":14990.9727},{"date":"2020-08-04","close":14624.2217},{"date":"2020-08-05","close":14165.7812},{"date":"2020-08-06","close":13936.5615},{"date":"2020-08-07","close":13432.2783},{"date":"2020-08-10","close":13890.7178},{"date":"2020-08-11","close":13294.7461},{"date":"2020-08-12","close":12973.8389},{"date":"2020-08-13","close":12652.9307},{"date":"2020-08-14","close":12652.9307},{"date":"2020-08-18","close":11781.8965},{"date":"2020-08-19","close":11965.2725},{"date":"2020-08-20","close":11231.7686},{"date":"2020-08-21","close":11140.0811},{"date":"2020-08-24","close":10910.8613},{"date":"2020-08-25","close":11277.6123},{"date":"2020-08-26","close":11048.3936},{"date":"2020-08-27","close":10773.3301},{"date":"2020-08-28","close":10865.0176},{"date":"2020-08-31","close":10773.3301},{"date":"2020-09-01","close":11048.3936},{"date":"2020-09-02","close":11506.833},{"date":"2020-09-03","close":11873.584},{"date":"2020-09-04","close":11873.584},{"date":"2020-09-07","close":11736.0527},{"date":"2020-09-08","close":11552.6768},{"date":"2020-09-09","close":11185.9248},{"date":"2020-09-10","close":11231.7686},{"date":"2020-09-11","close":11506.833},{"date":"2020-09-14","close":11965.2725},{"date":"2020-09-15","close":11781.8965},{"date":"2020-09-16","close":11415.1445},{"date":"2020-09-17","close":11185.9248},{"date":"2020-09-18","close":11506.833},{"date":"2020-09-21","close":11140.0811},{"date":"2020-09-22","close":10635.7969},{"date":"2020-09-23","close":10544.1094},{"date":"2020-09-24","close":9993.9814},{"date":"2020-09-25","close":10085.6699},{"date":"2020-09-28","close":10177.3584},{"date":"2020-09-29","close":10681.6416},{"date":"2020-10-05","close":10727.4854},{"date":"2020-10-06","close":10544.1094},{"date":"2020-10-07","close":10544.1094},{"date":"2020-10-08","close":10773.3301},{"date":"2020-10-12","close":10956.7061},{"date":"2020-10-13","close":11323.457},{"date":"2020-10-14","close":11185.9248},{"date":"2020-10-15","close":10910.8613},{"date":"2020-10-16","close":10681.6416},{"date":"2020-10-19","close":10727.4854},{"date":"2020-10-20","close":10773.3301},{"date":"2020-10-21","close":10910.8613},{"date":"2020-10-22","close":10589.9541},{"date":"2020-10-23","close":10773.3301},{"date":"2020-10-26","close":10452.4209},{"date":"2020-10-27","close":10314.8906},{"date":"2020-10-28","close":10727.4854},{"date":"2020-10-29","close":10819.1729},{"date":"2020-10-30","close":10727.4854},{"date":"2020-11-02","close":10819.1729},{"date":"2020-11-03","close":11002.5498},{"date":"2020-11-04","close":11598.5215},{"date":"2020-11-05","close":12286.1797},{"date":"2020-11-06","close":12377.8682},{"date":"2020-11-09","close":12423.7129},{"date":"2020-11-10","close":12561.2432},{"date":"2020-11-11","close":12607.0879},{"date":"2020-11-12","close":12515.3994},{"date":"2020-11-13","close":13386.4346},{"date":"2020-11-16","close":13799.0303},{"date":"2020-11-17","close":13615.6543},{"date":"2020-11-18","close":13569.8105},{"date":"2020-11-19","close":13753.1865},{"date":"2020-11-20","close":13753.1865},{"date":"2020-11-23","close":13753.1865},{"date":"2020-11-24","close":13615.6543},{"date":"2020-11-25","close":13203.0596},{"date":"2020-11-26","close":13065.5264},{"date":"2020-11-27","close":13294.7461},{"date":"2020-11-30","close":13157.2148},{"date":"2020-12-01","close":13294.7461},{"date":"2020-12-02","close":13753.1865},{"date":"2020-12-03","close":14119.9375},{"date":"2020-12-04","close":13753.1865},{"date":"2020-12-07","close":13432.2783},{"date":"2020-12-08","close":13111.3711},{"date":"2020-12-09","close":13294.7461},{"date":"2020-12-10","close":13432.2783},{"date":"2020-12-11","close":13340.5898},{"date":"2020-12-14","close":13065.5264},{"date":"2020-12-15","close":13478.1221},{"date":"2020-12-16","close":15220.1934},{"date":"2020-12-17","close":15632.7881},{"date":"2020-12-18","close":15724.4766},{"date":"2020-12-21","close":16182.916},{"date":"2020-12-22","close":15999.54},{"date":"2020-12-23","close":15816.165},{"date":"2020-12-24","close":15586.9443},{"date":"2020-12-28","close":16503.8223},{"date":"2020-12-29","close":18437.1289},{"date":"2020-12-30","close":18767.2051},{"date":"2021-01-04","close":19615.9727},{"date":"2021-01-05","close":19568.8184},{"date":"2021-01-06","close":18814.3594},{"date":"2021-01-07","close":18531.4355},{"date":"2021-01-08","close":18059.8984},{"date":"2021-01-11","close":17682.668},{"date":"2021-01-12","close":18059.8984},{"date":"2021-01-13","close":17776.9746},{"date":"2021-01-14","close":17541.207},{"date":"2021-01-15","close":17918.4375},{"date":"2021-01-18","close":17541.207},{"date":"2021-01-19","close":19380.2031},{"date":"2021-01-20","close":19333.0508},{"date":"2021-01-21","close":19427.3574},{"date":"2021-01-22","close":19097.2812},{"date":"2021-01-25","close":18908.666},{"date":"2021-01-26","close":18861.5117},{"date":"2021-01-27","close":18342.8203},{"date":"2021-01-28","close":17776.9746},{"date":"2021-01-29","close":17163.9766},{"date":"2021-02-01","close":17635.5137},{"date":"2021-02-02","close":17635.5137},{"date":"2021-02-03","close":18720.0508},{"date":"2021-02-04","close":18625.7441},{"date":"2021-02-05","close":18672.8965},{"date":"2021-02-08","close":18625.7441},{"date":"2021-02-09","close":19333.0508},{"date":"2021-02-10","close":19615.9727},{"date":"2021-02-15","close":20889.125},{"date":"2021-02-16","close":20747.6641},{"date":"2021-02-17","close":20747.6641},{"date":"2021-02-18","close":20747.6641},{"date":"2021-02-19","close":20181.8184},{"date":"2021-02-22","close":19380.2031},{"date":"2021-02-23","close":19097.2812},{"date":"2021-02-24","close":18201.3594},{"date":"2021-02-25","close":18908.666},{"date":"2021-02-26","close":18720.0508},{"date":"2021-03-02","close":18955.8203},{"date":"2021-03-03","close":19285.8965},{"date":"2021-03-04","close":19097.2812},{"date":"2021-03-05","close":19144.4355},{"date":"2021-03-08","close":18861.5117},{"date":"2021-03-09","close":18861.5117},{"date":"2021-03-10","close":18767.2051},{"date":"2021-03-11","close":18861.5117},{"date":"2021-03-12","close":19568.8184},{"date":"2021-03-15","close":19285.8965},{"date":"2021-03-16","close":19568.8184},{"date":"2021-03-17","close":19568.8184},{"date":"2021-03-18","close":19333.0508},{"date":"2021-03-19","close":19898.8965},{"date":"2021-03-22","close":22209.4316},{"date":"2021-03-23","close":22115.123},{"date":"2021-03-24","close":21832.2012},{"date":"2021-03-25","close":22115.123},{"date":"2021-03-26","close":22115.123},{"date":"2021-03-29","close":21643.5859},{"date":"2021-03-30","close":21973.6621},{"date":"2021-03-31","close":22398.0469},{"date":"2021-04-01","close":22256.5859},{"date":"2021-04-02","close":23954.1211},{"date":"2021-04-05","close":25227.2734},{"date":"2021-04-06","close":24567.1211},{"date":"2021-04-07","close":24991.5039},{"date":"2021-04-08","close":24991.5039},{"date":"2021-04-09","close":24802.8887},{"date":"2021-04-12","close":25463.043},{"date":"2021-04-13","close":24991.5039},{"date":"2021-04-14","close":25934.5801},{"date":"2021-04-15","close":26217.5039},{"date":"2021-04-16","close":26547.5801},{"date":"2021-04-19","close":26924.8105},{"date":"2021-04-20","close":27207.7324},{"date":"2021-04-21","close":26783.3477},{"date":"2021-04-22","close":26500.4258},{"date":"2021-04-23","close":26500.4258},{"date":"2021-04-26","close":26311.8105},{"date":"2021-04-27","close":25840.2734},{"date":"2021-04-28","close":24897.1973},{"date":"2021-04-29","close":24897.1973},{"date":"2021-04-30","close":24897.1973},{"date":"2021-05-03","close":25368.7344},{"date":"2021-05-04","close":26453.2715},{"date":"2021-05-06","close":26783.3477},{"date":"2021-05-07","close":26689.041},{"date":"2021-05-10","close":26971.9629},{"date":"2021-05-11","close":26217.5039},{"date":"2021-05-12","close":24991.5039},{"date":"2021-05-13","close":24378.5059},{"date":"2021-05-14","close":25132.9668},{"date":"2021-05-17","close":25132.9668},{"date":"2021-05-18","close":25557.3496},{"date":"2021-05-20","close":25463.043},{"date":"2021-05-21","close":25038.6582},{"date":"2021-05-24","close":24708.582},{"date":"2021-05-25","close":24897.1973},{"date":"2021-05-26","close":25321.582},{"date":"2021-05-27","close":25557.3496},{"date":"2021-05-28","close":25463.043},{"date":"2021-05-31","close":25274.4277},{"date":"2021-06-01","close":25180.1191},{"date":"2021-06-02","close":24802.8887},{"date":"2021-06-03","close":25981.7344},{"date":"2021-06-04","close":24897.1973},{"date":"2021-06-07","close":25180.1191},{"date":"2021-06-08","close":25132.9668},{"date":"2021-06-09","close":24897.1973},{"date":"2021-06-10","close":24708.582},{"date":"2021-06-11","close":24897.1973},{"date":"2021-06-14","close":24472.8125},{"date":"2021-06-15","close":23765.5059},{"date":"2021-06-16","close":23105.3535},{"date":"2021-06-17","close":23388.2754},{"date":"2021-06-18","close":23529.7363},{"date":"2021-06-21","close":23341.123},{"date":"2021-06-22","close":23718.3516},{"date":"2021-06-23","close":23859.8145},{"date":"2021-06-24","close":23765.5059},{"date":"2021-06-25","close":23435.4297},{"date":"2021-06-28","close":23105.3535},{"date":"2021-06-29","close":23576.8906},{"date":"2021-06-30","close":24048.4297},{"date":"2021-07-01","close":23576.8906},{"date":"2021-07-02","close":23293.9688},{"date":"2021-07-05","close":23293.9688},{"date":"2021-07-06","close":23341.123},{"date":"2021-07-07","close":23293.9688},{"date":"2021-07-08","close":22633.8145},{"date":"2021-07-09","close":21737.8926},{"date":"2021-07-12","close":21926.5078},{"date":"2021-07-13","close":22586.6621},{"date":"2021-07-14","close":22162.2773},{"date":"2021-07-15","close":22539.5078},{"date":"2021-07-16","close":23011.0449},{"date":"2021-07-19","close":23105.3535},{"date":"2021-07-20","close":23199.6602},{"date":"2021-07-21","close":22916.7383},{"date":"2021-07-22","close":23388.2754},{"date":"2021-07-23","close":23341.123},{"date":"2021-07-26","close":23105.3535},{"date":"2021-07-27","close":23482.584},{"date":"2021-07-28","close":23293.9688},{"date":"2021-07-29","close":23293.9688},{"date":"2021-07-30","close":23058.1992},{"date":"2021-08-02","close":23058.1992},{"date":"2021-08-03","close":23576.8906},{"date":"2021-08-04","close":24001.2754},{"date":"2021-08-05","close":24944.3516},{"date":"2021-08-06","close":24897.1973},{"date":"2021-08-09","close":25463.043},{"date":"2021-08-10","close":25227.2734},{"date":"2021-08-11","close":24897.1973},{"date":"2021-08-12","close":23388.2754},{"date":"2021-08-13","close":23482.584},{"date":"2021-08-17","close":21407.8164},{"date":"2021-08-18","close":20323.2793},{"date":"2021-08-19","close":19097.2812},{"date":"2021-08-20","close":18295.668},{"date":"2021-08-23","close":19380.2031},{"date":"2021-08-24","close":19615.9727},{"date":"2021-08-25","close":19002.9746},{"date":"2021-08-26","close":19002.9746},{"date":"2021-08-27","close":18720.0508},{"date":"2021-08-30","close":18531.4355},{"date":"2021-08-31","close":19097.2812},{"date":"2021-09-01","close":19144.4355},{"date":"2021-09-02","close":19050.127},{"date":"2021-09-03","close":19380.2031},{"date":"2021-09-06","close":19710.2812},{"date":"2021-09-07","close":20370.4336},{"date":"2021-09-08","close":19710.2812},{"date":"2021-09-09","close":19568.8184},{"date":"2021-09-10","close":19144.4355},{"date":"2021-09-13","close":18484.2812},{"date":"2021-09-14","close":18955.8203},{"date":"2021-09-15","close":18672.8965},{"date":"2021-09-16","close":18720.0508},{"date":"2021-09-17","close":19144.4355},{"date":"2021-09-23","close":18672.8965},{"date":"2021-09-24","close":18342.8203},{"date":"2021-09-27","close":18342.8203},{"date":"2021-09-28","close":17635.5137},{"date":"2021-09-29","close":17111.2148},{"date":"2021-09-30","close":16777.5703},{"date":"2021-10-01","close":16157.9443},{"date":"2021-10-05","close":15395.3271},{"date":"2021-10-06","close":14346.7295},{"date":"2021-10-07","close":16586.916},{"date":"2021-10-08","close":16157.9443},{"date":"2021-10-12","close":16110.2803},{"date":"2021-10-13","close":15967.29},{"date":"2021-10-14","close":16205.6074},{"date":"2021-10-15","close":16396.2617},{"date":"2021-10-18","close":16253.2715},{"date":"2021-10-19","close":16205.6074},{"date":"2021-10-20","close":15919.626},{"date":"2021-10-21","close":15538.3174},{"date":"2021-10-22","close":16062.6172},{"date":"2021-10-25","close":16062.6172},{"date":"2021-10-26","close":16729.9062},{"date":"2021-10-27","close":16014.9531},{"date":"2021-10-28","close":16539.252},{"date":"2021-10-29","close":15967.29},{"date":"2021-11-01","close":15442.9902},{"date":"2021-11-02","close":15919.626},{"date":"2021-11-03","close":15252.3369},{"date":"2021-11-04","close":14823.3643},{"date":"2021-11-05","close":14585.0469},{"date":"2021-11-08","close":15300.0},{"date":"2021-11-09","close":15061.6826},{"date":"2021-11-10","close":14871.0283},{"date":"2021-11-11","close":14775.7012},{"date":"2021-11-12","close":15442.9902},{"date":"2021-11-15","close":16110.2803},{"date":"2021-11-16","close":16253.2715},{"date":"2021-11-17","close":15967.29},{"date":"2021-11-18","close":15538.3174},{"date":"2021-11-19","close":16920.5605},{"date":"2021-11-22","close":17254.2051},{"date":"2021-11-23","close":17492.5234},{"date":"2021-11-24","close":17063.5508},{"date":"2021-11-25","close":16634.5801},{"date":"2021-11-26","close":15633.6445},{"date":"2021-11-29","close":15300.0},{"date":"2021-11-30","close":15014.0186},{"date":"2021-12-01","close":15633.6445},{"date":"2021-12-02","close":16443.9258},{"date":"2021-12-03","close":16491.5879},{"date":"2021-12-06","close":16634.5801},{"date":"2021-12-07","close":16443.9258},{"date":"2021-12-08","close":16443.9258},{"date":"2021-12-09","close":16157.9443},{"date":"2021-12-10","close":15776.6357},{"date":"2021-12-13","close":16157.9443},{"date":"2021-12-14","close":16110.2803},{"date":"2021-12-15","close":17111.2148},{"date":"2021-12-16","close":19065.4199},{"date":"2021-12-17","close":18874.7656},{"date":"2021-12-20","close":18922.4297},{"date":"2021-12-21","close":21067.2891},{"date":"2021-12-22","close":20733.6445},{"date":"2021-12-23","close":20209.3457},{"date":"2021-12-24","close":21400.9355},{"date":"2021-12-27","close":20066.3555},{"date":"2021-12-28","close":20400.0},{"date":"2021-12-29","close":21350.0},{"date":"2021-12-30","close":22150.0},{"date":"2022-01-03","close":21900.0},{"date":"2022-01-04","close":20500.0},{"date":"2022-01-05","close":19800.0},{"date":"2022-01-06","close":18750.0},{"date":"2022-01-07","close":19700.0},{"date":"2022-01-10","close":19950.0},{"date":"2022-01-11","close":20300.0},{"date":"2022-01-12","close":20850.0},{"date":"2022-01-13","close":21000.0},{"date":"2022-01-14","close":21100.0},{"date":"2022-01-17","close":20800.0},{"date":"2022-01-18","close":20100.0},{"date":"2022-01-19","close":19950.0},{"date":"2022-01-20","close":20650.0},{"date":"2022-01-21","close":19800.0},{"date":"2022-01-24","close":19250.0},{"date":"2022-01-25","close":19200.0},{"date":"2022-01-26","close":18650.0},{"date":"2022-01-27","close":18700.0},{"date":"2022-01-28","close":19150.0},{"date":"2022-02-03","close":19100.0},{"date":"2022-02-04","close":19250.0},{"date":"2022-02-07","close":18800.0},{"date":"2022-02-08","close":18100.0},{"date":"2022-02-09","close":18400.0},{"date":"2022-02-10","close":18150.0},{"date":"2022-02-11","close":17450.0},{"date":"2022-02-14","close":17200.0},{"date":"2022-02-15","close":16650.0},{"date":"2022-02-16","close":17350.0},{"date":"2022-02-17","close":17400.0},{"date":"2022-02-18","close":18400.0},{"date":"2022-02-21","close":18000.0},{"date":"2022-02-22","close":18000.0},{"date":"2022-02-23","close":18000.0},{"date":"2022-02-24","close":18650.0},{"date":"2022-02-25","close":18900.0},{"date":"2022-02-28","close":18900.0},{"date":"2022-03-02","close":18950.0},{"date":"2022-03-03","close":19700.0},{"date":"2022-03-04","close":20450.0},{"date":"2022-03-07","close":19600.0},{"date":"2022-03-08","close":19100.0},{"date":"2022-03-10","close":20450.0},{"date":"2022-03-11","close":20500.0},{"date":"2022-03-14","close":20500.0},{"date":"2022-03-15","close":20000.0},{"date":"2022-03-16","close":20950.0},{"date":"2022-03-17","close":20950.0},{"date":"2022-03-18","close":23150.0},{"date":"2022-03-21","close":22700.0},{"date":"2022-03-22","close":23850.0},{"date":"2022-03-23","close":23600.0},{"date":"2022-03-24","close":24800.0},{"date":"2022-03-25","close":24350.0},{"date":"2022-03-28","close":23700.0},{"date":"2022-03-29","close":22800.0},{"date":"2022-03-30","close":23050.0},{"date":"2022-03-31","close":23450.0},{"date":"2022-04-01","close":23350.0},{"date":"2022-04-04","close":23000.0},{"date":"2022-04-05","close":23450.0},{"date":"2022-04-06","close":23150.0},{"date":"2022-04-07","close":22150.0},{"date":"2022-04-08","close":22150.0},{"date":"2022-04-11","close":21800.0},{"date":"2022-04-12","close":21650.0},{"date":"2022-04-13","close":22300.0},{"date":"2022-04-14","close":21650.0},{"date":"2022-04-15","close":21350.0},{"date":"2022-04-18","close":21100.0},{"date":"2022-04-19","close":22400.0},{"date":"2022-04-20","close":22050.0},{"date":"2022-04-21","close":22250.0},{"date":"2022-04-22","close":22000.0},{"date":"2022-04-25","close":21050.0},{"date":"2022-04-26","close":21100.0},{"date":"2022-04-27","close":20700.0},{"date":"2022-04-28","close":20300.0},{"date":"2022-04-29","close":20900.0},{"date":"2022-05-02","close":20700.0},{"date":"2022-05-03","close":20900.0},{"date":"2022-05-04","close":21100.0},{"date":"2022-05-06","close":20550.0},{"date":"2022-05-09","close":19600.0},{"date":"2022-05-10","close":19900.0},{"date":"2022-05-11","close":20150.0},{"date":"2022-05-12","close":19450.0},{"date":"2022-05-13","close":20200.0},{"date":"2022-05-16","close":20000.0},{"date":"2022-05-17","close":20000.0},{"date":"2022-05-18","close":20050.0},{"date":"2022-05-19","close":20000.0},{"date":"2022-05-20","close":20000.0},{"date":"2022-05-23","close":20250.0},{"date":"2022-05-24","close":19500.0},{"date":"2022-05-25","close":19600.0},{"date":"2022-05-26","close":19650.0},{"date":"2022-05-27","close":19450.0},{"date":"2022-05-30","close":19950.0},{"date":"2022-05-31","close":20050.0},{"date":"2022-06-02","close":20200.0},{"date":"2022-06-03","close":20250.0},{"date":"2022-06-07","close":19650.0},{"date":"2022-06-08","close":19600.0},{"date":"2022-06-09","close":19400.0},{"date":"2022-06-10","close":19500.0},{"date":"2022-06-13","close":17750.0},{"date":"2022-06-14","close":17450.0},{"date":"2022-06-15","close":17000.0},{"date":"2022-06-16","close":16550.0},{"date":"2022-06-17","close":16150.0},{"date":"2022-06-20","close":15450.0},{"date":"2022-06-21","close":15350.0},{"date":"2022-06-22","close":14650.0},{"date":"2022-06-23","close":14500.0},{"date":"2022-06-24","close":15650.0},{"date":"2022-06-27","close":16550.0},{"date":"2022-06-28","close":16750.0},{"date":"2022-06-29","close":17100.0},{"date":"2022-06-30","close":16400.0},{"date":"2022-07-01","close":15800.0},{"date":"2022-07-04","close":15600.0},{"date":"2022-07-05","close":15900.0},{"date":"2022-07-06","close":15500.0},{"date":"2022-07-07","close":15650.0},{"date":"2022-07-08","close":16050.0},{"date":"2022-07-11","close":16100.0},{"date":"2022-07-12","close":15050.0},{"date":"2022-07-13","close":15100.0},{"date":"2022-07-14","close":15100.0},{"date":"2022-07-15","close":15650.0},{"date":"2022-07-18","close":16100.0},{"date":"2022-07-19","close":15750.0},{"date":"2022-07-20","close":15700.0},{"date":"2022-07-21","close":16250.0},{"date":"2022-07-22","close":16150.0},{"date":"2022-07-25","close":16100.0},{"date":"2022-07-26","close":16950.0},{"date":"2022-07-27","close":16800.0},{"date":"2022-07-28","close":16550.0},{"date":"2022-07-29","close":16550.0},{"date":"2022-08-01","close":16550.0},{"date":"2022-08-02","close":15900.0},{"date":"2022-08-03","close":16150.0},{"date":"2022-08-04","close":16600.0},{"date":"2022-08-05","close":17100.0},{"date":"2022-08-08","close":17050.0},{"date":"2022-08-09","close":17150.0},{"date":"2022-08-10","close":16800.0},{"date":"2022-08-11","close":17400.0},{"date":"2022-08-12","close":18050.0},{"date":"2022-08-16","close":18100.0},{"date":"2022-08-17","close":17900.0},{"date":"2022-08-18","close":18400.0},{"date":"2022-08-19","close":18000.0},{"date":"2022-08-22","close":17650.0},{"date":"2022-08-23","close":17200.0},{"date":"2022-08-24","close":17300.0},{"date":"2022-08-25","close":17200.0},{"date":"2022-08-26","close":17550.0},{"date":"2022-08-29","close":16650.0},{"date":"2022-08-30","close":16850.0},{"date":"2022-08-31","close":17000.0},{"date":"2022-09-01","close":16400.0},{"date":"2022-09-02","close":15950.0},{"date":"2022-09-05","close":15350.0},{"date":"2022-09-06","close":15850.0},{"date":"2022-09-07","close":15600.0},{"date":"2022-09-08","close":15500.0},{"date":"2022-09-13","close":16050.0},{"date":"2022-09-14","close":15650.0},{"date":"2022-09-15","close":15500.0},{"date":"2022-09-16","close":15500.0},{"date":"2022-09-19","close":15350.0},{"date":"2022-09-20","close":15250.0},{"date":"2022-09-21","close":15250.0},{"date":"2022-09-22","close":14950.0},{"date":"2022-09-23","close":14650.0},{"date":"2022-09-26","close":13900.0},{"date":"2022-09-27","close":13600.0},{"date":"2022-09-28","close":13050.0},{"date":"2022-09-29","close":12800.0},{"date":"2022-09-30","close":12800.0},{"date":"2022-10-04","close":13700.0},{"date":"2022-10-05","close":13800.0},{"date":"2022-10-06","close":14150.0},{"date":"2022-10-07","close":14000.0},{"date":"2022-10-11","close":13500.0},{"date":"2022-10-12","close":13600.0},{"date":"2022-10-13","close":13400.0},{"date":"2022-10-14","close":14150.0},{"date":"2022-10-17","close":14400.0},{"date":"2022-10-18","close":14800.0},{"date":"2022-10-19","close":14200.0},{"date":"2022-10-20","close":14600.0},{"date":"2022-10-21","close":14350.0},{"date":"2022-10-24","close":14450.0},{"date":"2022-10-25","close":14800.0},{"date":"2022-10-26","close":14650.0},{"date":"2022-10-27","close":14350.0},{"date":"2022-10-28","close":13750.0},{"date":"2022-10-31","close":13950.0},{"date":"2022-11-01","close":13800.0},{"date":"2022-11-02","close":13700.0},{"date":"2022-11-03","close":13400.0},{"date":"2022-11-04","close":13500.0},{"date":"2022-11-07","close":13600.0},{"date":"2022-11-08","close":13950.0},{"date":"2022-11-09","close":14100.0},{"date":"2022-11-10","close":14050.0},{"date":"2022-11-11","close":14350.0},{"date":"2022-11-14","close":14350.0},{"date":"2022-11-15","close":13600.0},{"date":"2022-11-16","close":13750.0},{"date":"2022-11-17","close":13800.0},{"date":"2022-11-18","close":14000.0},{"date":"2022-11-21","close":13800.0},{"date":"2022-11-22","close":13600.0},{"date":"2022-11-23","close":13650.0},{"date":"2022-11-24","close":13650.0},{"date":"2022-11-25","close":13400.0},{"date":"2022-11-28","close":12900.0},{"date":"2022-11-29","close":13050.0},{"date":"2022-11-30","close":12950.0},{"date":"2022-12-01","close":13100.0},{"date":"2022-12-02","close":13150.0},{"date":"2022-12-05","close":13150.0},{"date":"2022-12-06","close":13600.0},{"date":"2022-12-07","close":12900.0},{"date":"2022-12-08","close":12300.0},{"date":"2022-12-09","close":12450.0},{"date":"2022-12-12","close":12500.0},{"date":"2022-12-13","close":12450.0},{"date":"2022-12-14","close":12600.0},{"date":"2022-12-15","close":12350.0},{"date":"2022-12-16","close":11950.0},{"date":"2022-12-19","close":11800.0},{"date":"2022-12-20","close":11550.0},{"date":"2022-12-21","close":11200.0},{"date":"2022-12-22","close":11250.0},{"date":"2022-12-23","close":11250.0},{"date":"2022-12-26","close":11000.0},{"date":"2022-12-27","close":11400.0},{"date":"2022-12-28","close":10600.0},{"date":"2022-12-29","close":10600.0},{"date":"2023-01-02","close":10050.0},{"date":"2023-01-03","close":10400.0},{"date":"2023-01-04","close":10550.0},{"date":"2023-01-05","close":10850.0},{"date":"2023-01-06","close":10750.0},{"date":"2023-01-09","close":10900.0},{"date":"2023-01-10","close":10850.0},{"date":"2023-01-11","close":11050.0},{"date":"2023-01-12","close":10950.0},{"date":"2023-01-13","close":10950.0},{"date":"2023-01-16","close":10950.0},{"date":"2023-01-17","close":10950.0},{"date":"2023-01-18","close":11000.0},{"date":"2023-01-19","close":10900.0},{"date":"2023-01-20","close":11050.0},{"date":"2023-01-25","close":11050.0},{"date":"2023-01-26","close":11370.0},{"date":"2023-01-27","close":11720.0},{"date":"2023-01-30","close":11470.0},{"date":"2023-01-31","close":11330.0},{"date":"2023-02-01","close":11460.0},{"date":"2023-02-02","close":11550.0},{"date":"2023-02-03","close":11720.0},{"date":"2023-02-06","close":11500.0},{"date":"2023-02-07","close":11660.0},{"date":"2023-02-08","close":11710.0},{"date":"2023-02-09","close":11800.0},{"date":"2023-02-10","close":11650.0},{"date":"2023-02-13","close":11580.0},{"date":"2023-02-14","close":11810.0},{"date":"2023-02-15","close":11580.0},{"date":"2023-02-16","close":12040.0},{"date":"2023-02-17","close":11810.0},{"date":"2023-02-20","close":11960.0},{"date":"2023-02-21","close":11820.0},{"date":"2023-02-22","close":11760.0},{"date":"2023-02-23","close":11720.0},{"date":"2023-02-24","close":11670.0},{"date":"2023-02-27","close":11800.0},{"date":"2023-02-28","close":11740.0},{"date":"2023-03-02","close":11510.0},{"date":"2023-03-03","close":11520.0},{"date":"2023-03-06","close":11670.0},{"date":"2023-03-07","close":11490.0},{"date":"2023-03-08","close":11360.0},{"date":"2023-03-09","close":11450.0},{"date":"2023-03-10","close":11120.0},{"date":"2023-03-13","close":10710.0},{"date":"2023-03-14","close":10390.0},{"date":"2023-03-15","close":10130.0},{"date":"2023-03-16","close":10240.0},{"date":"2023-03-17","close":11110.0},{"date":"2023-03-20","close":10740.0},{"date":"2023-03-21","close":10630.0},{"date":"2023-03-22","close":10890.0},{"date":"2023-03-23","close":10570.0},{"date":"2023-03-24","close":11540.0},{"date":"2023-03-27","close":11640.0},{"date":"2023-03-28","close":11900.0},{"date":"2023-03-29","close":11790.0},{"date":"2023-03-30","close":12370.0},{"date":"2023-03-31","close":12120.0},{"date":"2023-04-03","close":11880.0},{"date":"2023-04-04","close":11650.0},{"date":"2023-04-05","close":11650.0},{"date":"2023-04-06","close":11440.0},{"date":"2023-04-07","close":11920.0},{"date":"2023-04-10","close":11800.0},{"date":"2023-04-11","close":11950.0},{"date":"2023-04-12","close":12260.0},{"date":"2023-04-13","close":12150.0},{"date":"2023-04-14","close":11980.0},{"date":"2023-04-17","close":11570.0},{"date":"2023-04-18","close":11700.0},{"date":"2023-04-19","close":11570.0},{"date":"2023-04-20","close":11040.0},{"date":"2023-04-21","close":11100.0},{"date":"2023-04-24","close":10860.0},{"date":"2023-04-25","close":11090.0},{"date":"2023-04-26","close":11800.0},{"date":"2023-04-27","close":11690.0},{"date":"2023-04-28","close":11600.0},{"date":"2023-05-02","close":11370.0},{"date":"2023-05-03","close":11310.0},{"date":"2023-05-04","close":11220.0},{"date":"2023-05-08","close":11370.0},{"date":"2023-05-09","close":11360.0},{"date":"2023-05-10","close":11290.0},{"date":"2023-05-11","close":11340.0},{"date":"2023-05-12","close":11270.0},{"date":"2023-05-15","close":11020.0},{"date":"2023-05-16","close":10870.0},{"date":"2023-05-17","close":11240.0},{"date":"2023-05-18","close":11830.0},{"date":"2023-05-19","close":11980.0},{"date":"2023-05-22","close":12020.0},{"date":"2023-05-23","close":12000.0},{"date":"2023-05-24","close":12400.0},{"date":"2023-05-25","close":12800.0},{"date":"2023-05-26","close":12890.0},{"date":"2023-05-30","close":12900.0},{"date":"2023-05-31","close":12610.0},{"date":"2023-06-01","close":13030.0},{"date":"2023-06-02","close":13690.0},{"date":"2023-06-05","close":13660.0},{"date":"2023-06-07","close":14580.0},{"date":"2023-06-08","close":14660.0},{"date":"2023-06-09","close":14640.0},{"date":"2023-06-12","close":14500.0},{"date":"2023-06-13","close":14450.0},{"date":"2023-06-14","close":14180.0},{"date":"2023-06-15","close":14190.0},{"date":"2023-06-16","close":14630.0},{"date":"2023-06-19","close":15780.0},{"date":"2023-06-20","close":16540.0},{"date":"2023-06-21","close":17990.0},{"date":"2023-06-22","close":17800.0},{"date":"2023-06-23","close":17630.0},{"date":"2023-06-26","close":17470.0},{"date":"2023-06-27","close":17400.0},{"date":"2023-06-28","close":18150.0},{"date":"2023-06-29","close":18740.0},{"date":"2023-06-30","close":18460.0},{"date":"2023-07-03","close":18490.0},{"date":"2023-07-04","close":18220.0},{"date":"2023-07-05","close":17000.0},{"date":"2023-07-06","close":16430.0},{"date":"2023-07-07","close":16250.0},{"date":"2023-07-10","close":16640.0},{"date":"2023-07-11","close":17150.0},{"date":"2023-07-12","close":17270.0},{"date":"2023-07-13","close":19160.0},{"date":"2023-07-14","close":19190.0},{"date":"2023-07-17","close":18900.0},{"date":"2023-07-18","close":18190.0},{"date":"2023-07-19","close":17960.0},{"date":"2023-07-20","close":17960.0},{"date":"2023-07-21","close":18410.0},{"date":"2023-07-24","close":18710.0},{"date":"2023-07-25","close":17600.0},{"date":"2023-07-26","close":16910.0},{"date":"2023-07-27","close":17390.0},{"date":"2023-07-28","close":17730.0},{"date":"2023-07-31","close":17320.0},{"date":"2023-08-01","close":17320.0},{"date":"2023-08-02","close":16700.0},{"date":"2023-08-03","close":16570.0},{"date":"2023-08-04","close":16410.0},{"date":"2023-08-07","close":16130.0},{"date":"2023-08-08","close":15970.0},{"date":"2023-08-09","close":16180.0},{"date":"2023-08-10","close":15960.0},{"date":"2023-08-11","close":16440.0},{"date":"2023-08-14","close":14800.0},{"date":"2023-08-16","close":14490.0},{"date":"2023-08-17","close":13920.0},{"date":"2023-08-18","close":13620.0},{"date":"2023-08-21","close":14210.0},{"date":"2023-08-22","close":13750.0},{"date":"2023-08-23","close":14080.0},{"date":"2023-08-24","close":13740.0},{"date":"2023-08-25","close":13300.0},{"date":"2023-08-28","close":13790.0},{"date":"2023-08-29","close":14260.0},{"date":"2023-08-30","close":14110.0},{"date":"2023-08-31","close":13860.0},{"date":"2023-09-01","close":14680.0},{"date":"2023-09-04","close":14210.0},{"date":"2023-09-05","close":14980.0},{"date":"2023-09-06","close":14420.0},{"date":"2023-09-07","close":14090.0},{"date":"2023-09-08","close":14120.0},{"date":"2023-09-11","close":13990.0},{"date":"2023-09-12","close":13900.0},{"date":"2023-09-13","close":13700.0},{"date":"2023-09-14","close":13930.0},{"date":"2023-09-15","close":15210.0},{"date":"2023-09-18","close":15190.0},{"date":"2023-09-19","close":15100.0},{"date":"2023-09-20","close":15330.0},{"date":"2023-09-21","close":14820.0},{"date":"2023-09-22","close":16220.0},{"date":"2023-09-25","close":16010.0},{"date":"2023-09-26","close":15740.0},{"date":"2023-09-27","close":16290.0},{"date":"2023-10-04","close":15840.0},{"date":"2023-10-05","close":15270.0},{"date":"2023-10-06","close":15150.0},{"date":"2023-10-10","close":14780.0},{"date":"2023-10-11","close":15360.0},{"date":"2023-10-12","close":15680.0},{"date":"2023-10-13","close":15950.0},{"date":"2023-10-16","close":15500.0},{"date":"2023-10-17","close":15820.0},{"date":"2023-10-18","close":15470.0},{"date":"2023-10-19","close":14650.0},{"date":"2023-10-20","close":14410.0},{"date":"2023-10-23","close":14470.0},{"date":"2023-10-24","close":14390.0},{"date":"2023-10-25","close":14470.0},{"date":"2023-10-26","close":13910.0},{"date":"2023-10-27","close":13910.0},{"date":"2023-10-30","close":13630.0},{"date":"2023-10-31","close":12940.0},{"date":"2023-11-01","close":12130.0},{"date":"2023-11-02","close":12970.0},{"date":"2023-11-03","close":13160.0},{"date":"2023-11-06","close":13850.0},{"date":"2023-11-07","close":13600.0},{"date":"2023-11-08","close":13470.0},{"date":"2023-11-09","close":13000.0},{"date":"2023-11-10","close":13060.0},{"date":"2023-11-13","close":13270.0},{"date":"2023-11-14","close":13460.0},{"date":"2023-11-15","close":13650.0},{"date":"2023-11-16","close":15290.0},{"date":"2023-11-17","close":15370.0},{"date":"2023-11-20","close":15260.0},{"date":"2023-11-21","close":15410.0},{"date":"2023-11-22","close":15930.0},{"date":"2023-11-23","close":15530.0},{"date":"2023-11-24","close":15490.0},{"date":"2023-11-27","close":15410.0},{"date":"2023-11-28","close":15420.0},{"date":"2023-11-29","close":15460.0},{"date":"2023-11-30","close":15550.0},{"date":"2023-12-01","close":15930.0},{"date":"2023-12-04","close":15110.0},{"date":"2023-12-05","close":14780.0},{"date":"2023-12-06","close":14360.0},{"date":"2023-12-07","close":14220.0},{"date":"2023-12-08","close":14760.0},{"date":"2023-12-11","close":15050.0},{"date":"2023-12-12","close":14870.0},{"date":"2023-12-13","close":14870.0},{"date":"2023-12-14","close":14830.0},{"date":"2023-12-15","close":14520.0},{"date":"2023-12-18","close":14450.0},{"date":"2023-12-19","close":14250.0},{"date":"2023-12-20","close":14270.0},{"date":"2023-12-21","close":14120.0},{"date":"2023-12-22","close":14250.0},{"date":"2023-12-26","close":14000.0},{"date":"2023-12-27","close":14260.0},{"date":"2023-12-28","close":14100.0},{"date":"2024-01-02","close":14450.0},{"date":"2024-01-03","close":14280.0},{"date":"2024-01-04","close":14490.0},{"date":"2024-01-05","close":14250.0},{"date":"2024-01-08","close":14930.0},{"date":"2024-01-09","close":15120.0},{"date":"2024-01-10","close":14860.0},{"date":"2024-01-11","close":15120.0},{"date":"2024-01-12","close":15010.0},{"date":"2024-01-15","close":14260.0},{"date":"2024-01-16","close":13720.0},{"date":"2024-01-17","close":13250.0},{"date":"2024-01-18","close":13560.0},{"date":"2024-01-19","close":14050.0},{"date":"2024-01-22","close":14360.0},{"date":"2024-01-23","close":14500.0},{"date":"2024-01-24","close":14250.0},{"date":"2024-01-25","close":14710.0},{"date":"2024-01-26","close":14830.0},{"date":"2024-01-29","close":14230.0},{"date":"2024-01-30","close":14050.0},{"date":"2024-01-31","close":13720.0},{"date":"2024-02-01","close":13570.0},{"date":"2024-02-02","close":13540.0},{"date":"2024-02-05","close":13420.0},{"date":"2024-02-06","close":13420.0},{"date":"2024-02-07","close":13430.0},{"date":"2024-02-08","close":13690.0},{"date":"2024-02-13","close":13110.0},{"date":"2024-02-14","close":13060.0},{"date":"2024-02-15","close":13060.0},{"date":"2024-02-16","close":13050.0},{"date":"2024-02-19","close":12940.0},{"date":"2024-02-20","close":12990.0},{"date":"2024-02-21","close":13230.0},{"date":"2024-02-22","close":13240.0},{"date":"2024-02-23","close":13160.0},{"date":"2024-02-26","close":12710.0},{"date":"2024-02-27","close":12690.0},{"date":"2024-02-28","close":13320.0},{"date":"2024-02-29","close":14060.0},{"date":"2024-03-04","close":14330.0},{"date":"2024-03-05","close":14170.0},{"date":"2024-03-06","close":14100.0},{"date":"2024-03-07","close":13900.0},{"date":"2024-03-08","close":14520.0},{"date":"2024-03-11","close":15770.0},{"date":"2024-03-12","close":16090.0},{"date":"2024-03-13","close":16830.0},{"date":"2024-03-14","close":15850.0},{"date":"2024-03-15","close":16090.0},{"date":"2024-03-18","close":15590.0},{"date":"2024-03-19","close":15370.0},{"date":"2024-03-20","close":15530.0},{"date":"2024-03-21","close":15530.0},{"date":"2024-03-22","close":15310.0},{"date":"2024-03-25","close":15000.0},{"date":"2024-03-26","close":15180.0},{"date":"2024-03-27","close":14640.0},{"date":"2024-03-28","close":14460.0},{"date":"2024-03-29","close":15060.0},{"date":"2024-04-01","close":15000.0},{"date":"2024-04-02","close":14910.0},{"date":"2024-04-03","close":14170.0},{"date":"2024-04-04","close":14630.0},{"date":"2024-04-05","close":14720.0},{"date":"2024-04-08","close":14300.0},{"date":"2024-04-09","close":14110.0},{"date":"2024-04-11","close":14480.0},{"date":"2024-04-12","close":14060.0},{"date":"2024-04-15","close":14050.0},{"date":"2024-04-16","close":14320.0},{"date":"2024-04-17","close":15770.0},{"date":"2024-04-18","close":16600.0},{"date":"2024-04-19","close":16250.0},{"date":"2024-04-22","close":15400.0},{"date":"2024-04-23","close":14900.0},{"date":"2024-04-24","close":16200.0},{"date":"2024-04-25","close":16630.0},{"date":"2024-04-26","close":17320.0},{"date":"2024-04-29","close":16810.0},{"date":"2024-04-30","close":16230.0},{"date":"2024-05-02","close":16830.0},{"date":"2024-05-03","close":16390.0},{"date":"2024-05-07","close":16680.0},{"date":"2024-05-08","close":16300.0},{"date":"2024-05-09","close":15920.0},{"date":"2024-05-10","close":15340.0},{"date":"2024-05-13","close":15220.0},{"date":"2024-05-14","close":15270.0},{"date":"2024-05-16","close":16490.0},{"date":"2024-05-17","close":16310.0},{"date":"2024-05-20","close":15950.0},{"date":"2024-05-21","close":15600.0},{"date":"2024-05-22","close":15500.0},{"date":"2024-05-23","close":15570.0},{"date":"2024-05-24","close":15160.0},{"date":"2024-05-27","close":15190.0},{"date":"2024-05-28","close":15450.0},{"date":"2024-05-29","close":15070.0},{"date":"2024-05-30","close":15300.0},{"date":"2024-05-31","close":15550.0},{"date":"2024-06-03","close":14860.0},{"date":"2024-06-04","close":14530.0},{"date":"2024-06-05","close":14170.0},{"date":"2024-06-07","close":14330.0},{"date":"2024-06-10","close":14680.0},{"date":"2024-06-11","close":17730.0},{"date":"2024-06-12","close":19400.0},{"date":"2024-06-13","close":19100.0},{"date":"2024-06-14","close":18150.0},{"date":"2024-06-17","close":16930.0},{"date":"2024-06-18","close":17850.0},{"date":"2024-06-19","close":18270.0},{"date":"2024-06-20","close":17200.0},{"date":"2024-06-21","close":16560.0},{"date":"2024-06-24","close":16410.0},{"date":"2024-06-25","close":15950.0},{"date":"2024-06-26","close":16690.0},{"date":"2024-06-27","close":16600.0},{"date":"2024-06-28","close":16330.0},{"date":"2024-07-01","close":16510.0},{"date":"2024-07-02","close":16700.0},{"date":"2024-07-03","close":16500.0},{"date":"2024-07-04","close":15880.0},{"date":"2024-07-05","close":15140.0},{"date":"2024-07-08","close":15210.0},{"date":"2024-07-09","close":14610.0},{"date":"2024-07-10","close":14650.0},{"date":"2024-07-11","close":14300.0},{"date":"2024-07-12","close":13710.0},{"date":"2024-07-15","close":13980.0},{"date":"2024-07-16","close":14500.0},{"date":"2024-07-17","close":13760.0},{"date":"2024-07-18","close":13200.0},{"date":"2024-07-19","close":13100.0},{"date":"2024-07-22","close":12300.0},{"date":"2024-07-23","close":11800.0},{"date":"2024-07-24","close":11610.0},{"date":"2024-07-25","close":11200.0},{"date":"2024-07-26","close":11270.0},{"date":"2024-07-29","close":11460.0},{"date":"2024-07-30","close":11250.0},{"date":"2024-07-31","close":11840.0},{"date":"2024-08-01","close":11600.0},{"date":"2024-08-02","close":10830.0},{"date":"2024-08-05","close":9890.0},{"date":"2024-08-06","close":9960.0},{"date":"2024-08-07","close":10000.0},{"date":"2024-08-08","close":10080.0},{"date":"2024-08-09","close":10510.0},{"date":"2024-08-12","close":10850.0},{"date":"2024-08-13","close":10850.0},{"date":"2024-08-14","close":10780.0},{"date":"2024-08-16","close":10770.0},{"date":"2024-08-19","close":10770.0},{"date":"2024-08-20","close":10970.0},{"date":"2024-08-21","close":10850.0},{"date":"2024-08-22","close":10660.0},{"date":"2024-08-23","close":10600.0},{"date":"2024-08-26","close":10440.0},{"date":"2024-08-27","close":10310.0},{"date":"2024-08-28","close":10300.0},{"date":"2024-08-29","close":10050.0},{"date":"2024-08-30","close":10000.0},{"date":"2024-09-02","close":10210.0},{"date":"2024-09-03","close":10370.0},{"date":"2024-09-04","close":10000.0},{"date":"2024-09-05","close":9800.0},{"date":"2024-09-06","close":9350.0},{"date":"2024-09-09","close":9590.0},{"date":"2024-09-10","close":9490.0},{"date":"2024-09-11","close":9390.0},{"date":"2024-09-12","close":9350.0},{"date":"2024-09-13","close":9710.0},{"date":"2024-09-19","close":9020.0},{"date":"2024-09-20","close":9080.0},{"date":"2024-09-23","close":9010.0},{"date":"2024-09-24","close":9250.0},{"date":"2024-09-25","close":9140.0},{"date":"2024-09-26","close":9780.0},{"date":"2024-09-27","close":9560.0},{"date":"2024-09-30","close":9200.0},{"date":"2024-10-02","close":8970.0},{"date":"2024-10-04","close":9190.0},{"date":"2024-10-07","close":9400.0},{"date":"2024-10-08","close":9120.0},{"date":"2024-10-10","close":8950.0},{"date":"2024-10-11","close":8790.0},{"date":"2024-10-14","close":9020.0},{"date":"2024-10-15","close":9040.0},{"date":"2024-10-16","close":8760.0},{"date":"2024-10-17","close":8820.0},{"date":"2024-10-18","close":8460.0},{"date":"2024-10-21","close":8640.0},{"date":"2024-10-22","close":8450.0},{"date":"2024-10-23","close":8510.0},{"date":"2024-10-24","close":8280.0},{"date":"2024-10-25","close":8150.0},{"date":"2024-10-28","close":8310.0},{"date":"2024-10-29","close":8250.0},{"date":"2024-10-30","close":8200.0},{"date":"2024-10-31","close":8460.0},{"date":"2024-11-01","close":8410.0},{"date":"2024-11-04","close":8570.0},{"date":"2024-11-05","close":9170.0},{"date":"2024-11-06","close":8880.0},{"date":"2024-11-07","close":8800.0},{"date":"2024-11-08","close":8940.0},{"date":"2024-11-11","close":8450.0},{"date":"2024-11-12","close":8000.0},{"date":"2024-11-13","close":7420.0},{"date":"2024-11-14","close":7310.0},{"date":"2024-11-15","close":7020.0},{"date":"2024-11-18","close":6720.0},{"date":"2024-11-19","close":6620.0},{"date":"2024-11-20","close":6770.0},{"date":"2024-11-21","close":6540.0},{"date":"2024-11-22","close":6590.0},{"date":"2024-11-25","close":6940.0},{"date":"2024-11-26","close":6770.0},{"date":"2024-11-27","close":6540.0},{"date":"2024-11-28","close":6590.0},{"date":"2024-11-29","close":6380.0},{"date":"2024-12-02","close":6130.0},{"date":"2024-12-03","close":6120.0},{"date":"2024-12-04","close":5870.0},{"date":"2024-12-05","close":6150.0},{"date":"2024-12-06","close":5880.0},{"date":"2024-12-09","close":5550.0},{"date":"2024-12-10","close":6220.0},{"date":"2024-12-11","close":6720.0},{"date":"2024-12-12","close":6680.0},{"date":"2024-12-13","close":6830.0},{"date":"2024-12-16","close":6950.0},{"date":"2024-12-17","close":7160.0},{"date":"2024-12-18","close":7430.0},{"date":"2024-12-19","close":7040.0},{"date":"2024-12-20","close":6810.0},{"date":"2024-12-23","close":7110.0},{"date":"2024-12-24","close":6770.0},{"date":"2024-12-26","close":6840.0},{"date":"2024-12-27","close":6840.0},{"date":"2024-12-30","close":6870.0},{"date":"2025-01-02","close":7000.0},{"date":"2025-01-03","close":7180.0},{"date":"2025-01-06","close":7430.0},{"date":"2025-01-07","close":7300.0},{"date":"2025-01-08","close":7420.0},{"date":"2025-01-09","close":7300.0},{"date":"2025-01-10","close":7160.0},{"date":"2025-01-13","close":6930.0},{"date":"2025-01-14","close":7000.0},{"date":"2025-01-15","close":6850.0},{"date":"2025-01-16","close":7070.0},{"date":"2025-01-17","close":7150.0},{"date":"2025-01-20","close":7600.0},{"date":"2025-01-21","close":7970.0},{"date":"2025-01-22","close":8200.0},{"date":"2025-01-23","close":7810.0},{"date":"2025-01-24","close":7840.0},{"date":"2025-01-31","close":7400.0},{"date":"2025-02-03","close":6920.0},{"date":"2025-02-04","close":7140.0},{"date":"2025-02-05","close":7310.0},{"date":"2025-02-06","close":7400.0},{"date":"2025-02-07","close":7630.0},{"date":"2025-02-10","close":7730.0},{"date":"2025-02-11","close":7800.0},{"date":"2025-02-12","close":7740.0},{"date":"2025-02-13","close":8090.0},{"date":"2025-02-14","close":8560.0},{"date":"2025-02-17","close":8700.0},{"date":"2025-02-18","close":9730.0},{"date":"2025-02-19","close":9620.0},{"date":"2025-02-20","close":9310.0},{"date":"2025-02-21","close":9100.0},{"date":"2025-02-24","close":9060.0},{"date":"2025-02-25","close":8930.0},{"date":"2025-02-26","close":9460.0},{"date":"2025-02-27","close":9540.0},{"date":"2025-02-28","close":9540.0},{"date":"2025-03-04","close":9210.0},{"date":"2025-03-05","close":9510.0},{"date":"2025-03-06","close":9670.0},{"date":"2025-03-07","close":9400.0},{"date":"2025-03-10","close":9130.0},{"date":"2025-03-11","close":9050.0},{"date":"2025-03-12","close":9510.0},{"date":"2025-03-13","close":9370.0},{"date":"2025-03-14","close":9680.0},{"date":"2025-03-17","close":9830.0},{"date":"2025-03-18","close":9630.0},{"date":"2025-03-19","close":10860.0},{"date":"2025-03-20","close":10490.0},{"date":"2025-03-21","close":10810.0},{"date":"2025-03-24","close":10750.0},{"date":"2025-03-25","close":10880.0},{"date":"2025-03-26","close":12120.0},{"date":"2025-03-27","close":11760.0},{"date":"2025-03-28","close":11380.0},{"date":"2025-03-31","close":11210.0},{"date":"2025-04-01","close":11480.0},{"date":"2025-04-02","close":11420.0},{"date":"2025-04-03","close":11250.0},{"date":"2025-04-04","close":10500.0},{"date":"2025-04-07","close":10000.0},{"date":"2025-04-08","close":10170.0},{"date":"2025-04-09","close":10250.0},{"date":"2025-04-10","close":11200.0},{"date":"2025-04-11","close":11000.0},{"date":"2025-04-14","close":11180.0},{"date":"2025-04-15","close":11170.0},{"date":"2025-04-16","close":10740.0},{"date":"2025-04-17","close":10890.0},{"date":"2025-04-18","close":10720.0},{"date":"2025-04-21","close":10710.0},{"date":"2025-04-22","close":10600.0},{"date":"2025-04-23","close":11600.0},{"date":"2025-04-24","close":11800.0},{"date":"2025-04-25","close":12720.0},{"date":"2025-04-28","close":12640.0},{"date":"2025-04-29","close":12390.0},{"date":"2025-04-30","close":11600.0},{"date":"2025-05-02","close":11900.0},{"date":"2025-05-07","close":11330.0},{"date":"2025-05-08","close":11000.0},{"date":"2025-05-09","close":11500.0},{"date":"2025-05-12","close":11820.0},{"date":"2025-05-13","close":12110.0},{"date":"2025-05-14","close":11770.0},{"date":"2025-05-15","close":12440.0},{"date":"2025-05-16","close":12220.0},{"date":"2025-05-19","close":13050.0},{"date":"2025-05-20","close":12900.0},{"date":"2025-05-21","close":12800.0},{"date":"2025-05-22","close":12610.0},{"date":"2025-05-23","close":12200.0},{"date":"2025-05-26","close":12690.0},{"date":"2025-05-27","close":12690.0},{"date":"2025-05-28","close":13440.0},{"date":"2025-05-29","close":12800.0},{"date":"2025-05-30","close":12130.0},{"date":"2025-06-02","close":12240.0},{"date":"2025-06-04","close":12500.0},{"date":"2025-06-05","close":12630.0},{"date":"2025-06-09","close":12350.0},{"date":"2025-06-10","close":12160.0},{"date":"2025-06-11","close":12780.0},{"date":"2025-06-12","close":12900.0},{"date":"2025-06-13","close":12330.0},{"date":"2025-06-16","close":12140.0},{"date":"2025-06-17","close":12700.0},{"date":"2025-06-18","close":12410.0},{"date":"2025-06-19","close":12000.0},{"date":"2025-06-20","close":12130.0},{"date":"2025-06-23","close":11800.0},{"date":"2025-06-24","close":12420.0},{"date":"2025-06-25","close":12450.0},{"date":"2025-06-26","close":12510.0},{"date":"2025-06-27","close":12650.0},{"date":"2025-06-30","close":12640.0},{"date":"2025-07-01","close":11930.0},{"date":"2025-07-02","close":11980.0},{"date":"2025-07-03","close":12530.0},{"date":"2025-07-04","close":12290.0},{"date":"2025-07-07","close":11820.0},{"date":"2025-07-08","close":11580.0},{"date":"2025-07-09","close":10880.0},{"date":"2025-07-10","close":10810.0},{"date":"2025-07-11","close":10640.0},{"date":"2025-07-14","close":10520.0},{"date":"2025-07-15","close":11340.0},{"date":"2025-07-16","close":11230.0},{"date":"2025-07-17","close":11230.0},{"date":"2025-07-18","close":11130.0},{"date":"2025-07-21","close":11140.0},{"date":"2025-07-22","close":10790.0},{"date":"2025-07-23","close":10550.0},{"date":"2025-07-24","close":10570.0},{"date":"2025-07-25","close":10890.0},{"date":"2025-07-28","close":11280.0},{"date":"2025-07-29","close":11070.0},{"date":"2025-07-30","close":11050.0},{"date":"2025-07-31","close":11070.0},{"date":"2025-08-01","close":10760.0},{"date":"2025-08-04","close":10600.0},{"date":"2025-08-05","close":10660.0},{"date":"2025-08-06","close":10580.0},{"date":"2025-08-07","close":10630.0},{"date":"2025-08-08","close":11160.0},{"date":"2025-08-11","close":11380.0},{"date":"2025-08-12","close":11390.0},{"date":"2025-08-13","close":11740.0},{"date":"2025-08-14","close":11490.0},{"date":"2025-08-18","close":11050.0},{"date":"2025-08-19","close":10830.0},{"date":"2025-08-20","close":10620.0},{"date":"2025-08-21","close":10500.0},{"date":"2025-08-22","close":10530.0},{"date":"2025-08-25","close":10740.0},{"date":"2025-08-26","close":10960.0},{"date":"2025-08-27","close":11560.0},{"date":"2025-08-28","close":11780.0},{"date":"2025-08-29","close":12290.0},{"date":"2025-09-01","close":12500.0},{"date":"2025-09-02","close":13060.0},{"date":"2025-09-03","close":13150.0},{"date":"2025-09-04","close":13850.0},{"date":"2025-09-05","close":13830.0},{"date":"2025-09-08","close":13790.0},{"date":"2025-09-09","close":14020.0},{"date":"2025-09-10","close":13770.0},{"date":"2025-09-11","close":13790.0},{"date":"2025-09-12","close":14740.0},{"date":"2025-09-15","close":14780.0},{"date":"2025-09-16","close":14850.0},{"date":"2025-09-17","close":16620.0},{"date":"2025-09-18","close":17360.0},{"date":"2025-09-19","close":18100.0},{"date":"2025-09-22","close":17700.0},{"date":"2025-09-23","close":17070.0},{"date":"2025-09-24","close":17960.0},{"date":"2025-09-25","close":17730.0},{"date":"2025-09-26","close":16870.0},{"date":"2025-09-29","close":17420.0},{"date":"2025-09-30","close":17500.0},{"date":"2025-10-01","close":18000.0},{"date":"2025-10-02","close":19970.0},{"date":"2025-10-10","close":19950.0},{"date":"2025-10-13","close":20850.0},{"date":"2025-10-14","close":21200.0},{"date":"2025-10-15","close":21600.0},{"date":"2025-10-16","close":22050.0},{"date":"2025-10-17","close":21350.0},{"date":"2025-10-20","close":22550.0},{"date":"2025-10-21","close":22750.0},{"date":"2025-10-22","close":22550.0},{"date":"2025-10-23","close":22800.0},{"date":"2025-10-24","close":23500.0},{"date":"2025-10-27","close":25000.0},{"date":"2025-10-28","close":24450.0},{"date":"2025-10-29","close":25350.0},{"date":"2025-10-30","close":25450.0},{"date":"2025-10-31","close":24100.0},{"date":"2025-11-03","close":23450.0},{"date":"2025-11-04","close":25000.0},{"date":"2025-11-05","close":23800.0},{"date":"2025-11-06","close":24500.0},{"date":"2025-11-07","close":24550.0},{"date":"2025-11-10","close":25900.0},{"date":"2025-11-11","close":25450.0},{"date":"2025-11-12","close":26000.0},{"date":"2025-11-13","close":25900.0},{"date":"2025-11-14","close":25450.0},{"date":"2025-11-17","close":26450.0},{"date":"2025-11-18","close":24800.0},{"date":"2025-11-19","close":24800.0},{"date":"2025-11-20","close":24050.0},{"date":"2025-11-21","close":23300.0},{"date":"2025-11-24","close":23750.0},{"date":"2025-11-25","close":24300.0},{"date":"2025-11-26","close":23350.0},{"date":"2025-11-27","close":23850.0},{"date":"2025-11-28","close":25000.0},{"date":"2025-12-01","close":23900.0},{"date":"2025-12-02","close":25000.0},{"date":"2025-12-03","close":27100.0},{"date":"2025-12-04","close":26250.0},{"date":"2025-12-05","close":26600.0},{"date":"2025-12-08","close":28150.0},{"date":"2025-12-09","close":29400.0},{"date":"2025-12-10","close":29550.0},{"date":"2025-12-11","close":29200.0},{"date":"2025-12-12","close":28950.0},{"date":"2025-12-15","close":26850.0},{"date":"2025-12-16","close":26150.0},{"date":"2025-12-17","close":28300.0},{"date":"2025-12-18","close":29250.0},{"date":"2025-12-19","close":28700.0},{"date":"2025-12-22","close":29950.0},{"date":"2025-12-23","close":27750.0},{"date":"2025-12-24","close":27800.0},{"date":"2025-12-26","close":29200.0},{"date":"2025-12-29","close":28300.0},{"date":"2025-12-30","close":30200.0},{"date":"2026-01-02","close":30500.0},{"date":"2026-01-05","close":31750.0},{"date":"2026-01-06","close":31750.0},{"date":"2026-01-07","close":30400.0},{"date":"2026-01-08","close":28600.0},{"date":"2026-01-09","close":27100.0},{"date":"2026-01-12","close":27750.0},{"date":"2026-01-13","close":27350.0},{"date":"2026-01-14","close":27200.0},{"date":"2026-01-15","close":27050.0},{"date":"2026-01-16","close":26700.0},{"date":"2026-01-19","close":28650.0},{"date":"2026-01-20","close":26500.0},{"date":"2026-01-21","close":25500.0},{"date":"2026-01-22","close":24600.0},{"date":"2026-01-23","close":24650.0},{"date":"2026-01-26","close":25300.0},{"date":"2026-01-27","close":28000.0},{"date":"2026-01-28","close":29350.0},{"date":"2026-01-29","close":30000.0},{"date":"2026-01-30","close":30050.0},{"date":"2026-02-02","close":27150.0},{"date":"2026-02-03","close":30150.0},{"date":"2026-02-04","close":29500.0},{"date":"2026-02-05","close":27150.0},{"date":"2026-02-06","close":27250.0},{"date":"2026-02-09","close":31150.0},{"date":"2026-02-10","close":31800.0},{"date":"2026-02-11","close":34000.0},{"date":"2026-02-12","close":34800.0},{"date":"2026-02-13","close":34050.0},{"date":"2026-02-19","close":34100.0},{"date":"2026-02-20","close":35300.0},{"date":"2026-02-23","close":34650.0},{"date":"2026-02-24","close":41350.0},{"date":"2026-02-25","close":41050.0},{"date":"2026-02-26","close":42250.0},{"date":"2026-02-27","close":41600.0},{"date":"2026-03-03","close":38450.0},{"date":"2026-03-04","close":32750.0},{"date":"2026-03-05","close":39450.0},{"date":"2026-03-06","close":43400.0},{"date":"2026-03-09","close":39900.0},{"date":"2026-03-10","close":41350.0},{"date":"2026-03-11","close":40000.0},{"date":"2026-03-12","close":39550.0},{"date":"2026-03-13","close":38700.0},{"date":"2026-03-16","close":40000.0},{"date":"2026-03-17","close":41050.0},{"date":"2026-03-18","close":45900.0},{"date":"2026-03-19","close":48800.0},{"date":"2026-03-20","close":47650.0},{"date":"2026-03-23","close":44250.0},{"date":"2026-03-24","close":46950.0},{"date":"2026-03-25","close":47750.0},{"date":"2026-03-26","close":45300.0},{"date":"2026-03-27","close":44700.0},{"date":"2026-03-30","close":41350.0},{"date":"2026-03-31","close":38750.0},{"date":"2026-04-01","close":41600.0},{"date":"2026-04-02","close":40650.0},{"date":"2026-04-03","close":41450.0},{"date":"2026-04-06","close":39950.0},{"date":"2026-04-07","close":39350.0},{"date":"2026-04-08","close":43500.0},{"date":"2026-04-09","close":43250.0},{"date":"2026-04-10","close":46000.0},{"date":"2026-04-13","close":46150.0},{"date":"2026-04-14","close":46650.0},{"date":"2026-04-15","close":50000.0},{"date":"2026-04-16","close":50200.0},{"date":"2026-04-17","close":55100.0},{"date":"2026-04-20","close":55000.0},{"date":"2026-04-21","close":54600.0},{"date":"2026-04-22","close":54500.0},{"date":"2026-04-23","close":57100.0},{"date":"2026-04-24","close":55800.0},{"date":"2026-04-27","close":55900.0},{"date":"2026-04-28","close":56900.0},{"date":"2026-04-29","close":57400.0},{"date":"2026-04-30","close":53400.0},{"date":"2026-05-04","close":55900.0},{"date":"2026-05-06","close":56800.0},{"date":"2026-05-07","close":58500.0},{"date":"2026-05-08","close":55500.0},{"date":"2026-05-11","close":58400.0},{"date":"2026-05-12","close":60000.0},{"date":"2026-05-13","close":58100.0},{"date":"2026-05-14","close":59600.0},{"date":"2026-05-15","close":54200.0},{"date":"2026-05-18","close":56000.0},{"date":"2026-05-19","close":52100.0},{"date":"2026-05-20","close":52300.0},{"date":"2026-05-21","close":59900.0},{"date":"2026-05-22","close":64500.0},{"date":"2026-05-26","close":66200.0},{"date":"2026-05-27","close":64000.0},{"date":"2026-05-28","close":61200.0},{"date":"2026-05-29","close":58900.0},{"date":"2026-06-01","close":55800.0},{"date":"2026-06-02","close":54200.0},{"date":"2026-06-04","close":69500.0},{"date":"2026-06-05","close":68000.0},{"date":"2026-06-08","close":60300.0},{"date":"2026-06-09","close":76600.0},{"date":"2026-06-10","close":80800.0},{"date":"2026-06-11","close":85100.0},{"date":"2026-06-12","close":97000.0},{"date":"2026-06-15","close":93900.0},{"date":"2026-06-16","close":92500.0},{"date":"2026-06-17","close":87600.0},{"date":"2026-06-18","close":93500.0},{"date":"2026-06-19","close":88400.0},{"date":"2026-06-22","close":102800.0},{"date":"2026-06-23","close":89400.0},{"date":"2026-06-24","close":93300.0},{"date":"2026-06-25","close":100000.0},{"date":"2026-06-26","close":107600.0},{"date":"2026-06-29","close":106100.0},{"date":"2026-06-30","close":109300.0},{"date":"2026-07-01","close":119700.0},{"date":"2026-07-02","close":99500.0},{"date":"2026-07-03","close":101900.0},{"date":"2026-07-06","close":97300.0},{"date":"2026-07-07","close":87200.0},{"date":"2026-07-08","close":85000.0},{"date":"2026-07-09","close":86600.0},{"date":"2026-07-10","close":103400.0},{"date":"2026-07-13","close":96400.0},{"date":"2026-07-14","close":114700.0},{"date":"2026-07-15","close":115900.0},{"date":"2026-07-16","close":108300.0},{"date":"2026-07-20","close":93000.0},{"date":"2026-07-21","close":89300.0},{"date":"2026-07-22","close":82100.0},{"date":"2026-07-23","close":81600.0},{"date":"2026-07-24","close":73300.0},{"date":"2026-07-27","close":74900.0},{"date":"2026-07-28","close":62900.0},{"date":"2026-07-29","close":57100.0},{"date":"2026-07-30","close":50600.0},{"date":"2026-07-31","close":65500.0},{"date":"2026-08-03","close":64000.0},{"date":"2026-08-04","close":66900.0},{"date":"2026-08-05","close":68200.0},{"date":"2026-08-06","close":64200.0},{"date":"2026-08-07","close":60500.0},{"date":"2026-08-10","close":67600.0},{"date":"2026-08-11","close":72400.0},{"date":"2026-08-12","close":68300.0},{"date":"2026-08-13","close":68500.0},{"date":"2026-08-14","close":68200.0},{"date":"2026-08-18","close":66700.0},{"date":"2026-08-19","close":63100.0},{"date":"2026-08-20","close":62700.0},{"date":"2026-08-21","close":58100.0},{"date":"2026-08-24","close":58500.0},{"date":"2026-08-25","close":60100.0},{"date":"2026-08-26","close":58900.0},{"date":"2026-08-27","close":60500.0},{"date":"2026-08-28","close":58000.0},{"date":"2026-08-31","close":56500.0},{"date":"2026-09-01","close":54100.0},{"date":"2026-09-02","close":55800.0},{"date":"2026-09-03","close":51900.0},{"date":"2026-09-04","close":52800.0},{"date":"2026-09-07","close":53400.0},{"date":"2026-09-08","close":51100.0},{"date":"2026-09-09","close":49600.0},{"date":"2026-09-10","close":50600.0},{"date":"2026-09-11","close":48650.0},{"date":"2026-09-14","close":46950.0},{"date":"2026-09-15","close":49650.0},{"date":"2026-09-16","close":51900.0},{"date":"2026-09-17","close":53500.0},{"date":"2026-09-18","close":55100.0},{"date":"2026-09-21","close":55500.0},{"date":"2026-09-22","close":57200.0},{"date":"2026-09-23","close":62800.0},{"date":"2026-09-28","close":59800.0},{"date":"2026-09-29","close":61700.0},{"date":"2026-09-30","close":62400.0},{"date":"2026-10-01","close":70200.0},{"date":"2026-10-02","close":67400.0},{"date":"2026-10-06","close":71000.0},{"date":"2026-10-07","close":64800.0},{"date":"2026-10-08","close":66800.0},{"date":"2026-10-12","close":61400.0},{"date":"2026-10-13","close":61500.0},{"date":"2026-10-14","close":56100.0},{"date":"2026-10-15","close":45050.0},{"date":"2026-10-16","close":49350.0},{"date":"2026-10-19","close":51200.0},{"date":"2026-10-20","close":45300.0},{"date":"2026-10-21","close":45450.0},{"date":"2026-10-22","close":41650.0},{"date":"2026-10-23","close":39000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":40339.0,"foreign_net":95290.0,"institution_net":-135629.0},{"date":"2026-10-21","retail_net":183678.0,"foreign_net":-68391.0,"institution_net":-115287.0},{"date":"2026-10-20","retail_net":93161.0,"foreign_net":-24679.0,"institution_net":-68482.0},{"date":"2026-10-19","retail_net":-4082.0,"foreign_net":44788.0,"institution_net":-40706.0},{"date":"2026-10-16","retail_net":-26879.0,"foreign_net":37245.0,"institution_net":-10366.0},{"date":"2026-10-15","retail_net":26766.0,"foreign_net":130293.0,"institution_net":-157059.0},{"date":"2026-10-14","retail_net":116280.0,"foreign_net":-89632.0,"institution_net":-26648.0},{"date":"2026-10-13","retail_net":69911.0,"foreign_net":639158.0,"institution_net":-709069.0},{"date":"2026-10-12","retail_net":33695.0,"foreign_net":395813.0,"institution_net":-429508.0},{"date":"2026-10-08","retail_net":-53561.0,"foreign_net":-20591.0,"institution_net":74152.0},{"date":"2026-10-07","retail_net":87924.0,"foreign_net":-69031.0,"institution_net":-18893.0},{"date":"2026-10-06","retail_net":112638.0,"foreign_net":-136003.0,"institution_net":23365.0},{"date":"2026-10-02","retail_net":248694.0,"foreign_net":-113475.0,"institution_net":-135219.0},{"date":"2026-10-01","retail_net":-99088.0,"foreign_net":-138533.0,"institution_net":237621.0},{"date":"2026-09-30","retail_net":5617.0,"foreign_net":1898.0,"institution_net":-7515.0},{"date":"2026-09-29","retail_net":110804.0,"foreign_net":52180.0,"institution_net":-162984.0},{"date":"2026-09-28","retail_net":110872.0,"foreign_net":-116954.0,"institution_net":6082.0},{"date":"2026-09-23","retail_net":-17558.0,"foreign_net":-177139.0,"institution_net":194697.0},{"date":"2026-09-22","retail_net":-62564.0,"foreign_net":-92994.0,"institution_net":155558.0},{"date":"2026-09-21","retail_net":85645.0,"foreign_net":-79611.0,"institution_net":-6034.0},{"date":"2026-09-18","retail_net":-43490.0,"foreign_net":-17239.0,"institution_net":60729.0},{"date":"2026-09-17","retail_net":-42109.0,"foreign_net":-1224.0,"institution_net":43333.0},{"date":"2026-09-16","retail_net":-53563.0,"foreign_net":-32724.0,"institution_net":86287.0},{"date":"2026-09-15","retail_net":-65910.0,"foreign_net":23754.0,"institution_net":42156.0},{"date":"2026-09-14","retail_net":-30632.0,"foreign_net":20558.0,"institution_net":10074.0},{"date":"2026-09-11","retail_net":49646.0,"foreign_net":-72521.0,"institution_net":22875.0},{"date":"2026-09-10","retail_net":-55235.0,"foreign_net":-26797.0,"institution_net":82032.0},{"date":"2026-09-09","retail_net":208811.0,"foreign_net":-124312.0,"institution_net":-84499.0},{"date":"2026-09-08","retail_net":237444.0,"foreign_net":-70278.0,"institution_net":-167166.0},{"date":"2026-09-07","retail_net":131340.0,"foreign_net":-110564.0,"institution_net":-20776.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":40339.0,"foreign_net":95290.0,"institution_net":-135629.0},"d3":{"retail_net":317178.0,"foreign_net":2220.0,"institution_net":-319398.0},"d7":{"retail_net":429263.0,"foreign_net":124914.0,"institution_net":-554177.0},"d14":{"retail_net":829476.0,"foreign_net":682252.0,"institution_net":-1511728.0},"d30":{"retail_net":1398594.0,"foreign_net":-141715.0,"institution_net":-1256879.0}},"analysis":"최근 5일 외국인 순매수 8.43만, 기관 순매수 -37.05만. 30일 누적: 외국인 -14.17만, 기관 -125.69만.","foreign_flow":84253.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-370470.0},"insider_trades":[],"price_analysis":{"current":40350.0,"low_30d":38700.0,"support":42030.0,"high_30d":72000.0,"change_1d":-3.1,"change_7d":-19.9,"change_30d":-19.8,"resistance":68670.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.5,"per":null,"quarter":"2024-Q2"},{"pbr":2.03,"per":null,"quarter":"2024-Q3"},{"pbr":1.47,"per":null,"quarter":"2024-Q4"},{"pbr":2.36,"per":265.07,"quarter":"2025-Q1"},{"pbr":2.55,"per":128.26,"quarter":"2025-Q2"},{"pbr":2.88,"per":26.12,"quarter":"2025-Q3"},{"pbr":4.53,"per":28.82,"quarter":"2025-Q4"},{"pbr":11.28,"per":64.01,"quarter":"2026-Q2"},{"pbr":4.16,"per":23.63,"quarter":"현재"}],"timeline":[{"close":16330.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9200.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6870.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11210.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12640.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17500.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30200.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":109300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.83,"pbr_5y_low":1.47,"per_5y_avg":102.46,"per_5y_low":26.12,"current_pbr":4.16,"current_per":23.63,"pbr_5y_high":11.28,"per_5y_high":265.07,"pbr_5y_median":2.71,"per_5y_median":64.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 42% 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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +42.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 24.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"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":5.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":42.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.5,"per":null,"close":16330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.03,"per":null,"close":9200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.47,"per":null,"close":6870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.36,"per":265.07,"close":11210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.55,"per":128.26,"close":12640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.88,"per":26.12,"close":17500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.53,"per":28.82,"close":30200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.28,"per":64.01,"close":109300.0,"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":"24.0배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.0%"}],"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":722.83,"pbr":null,"per":null,"roa":0.057501845234045314,"roe":0.0695973074302746,"revenue":72292819990.0,"market_cap":null,"net_income":17905820034.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.42270535556957184,"total_assets":311395572805.0,"total_equity":257277482350.0,"profit_margin":0.24768462534006622,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20054641807.0,"operating_margin":0.27740848689778713},{"eps":443.82,"pbr":null,"per":null,"roa":0.0448719140018722,"roe":0.06298545439728423,"revenue":50844500866.0,"market_cap":null,"net_income":11160889845.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36350392685945576,"total_assets":248727741913.0,"total_equity":177197893574.0,"profit_margin":0.2195102647268458,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9327084085.0,"operating_margin":0.1834433208338775},{"eps":456.16,"pbr":null,"per":null,"roa":0.05313767073470521,"roe":0.07005988164893391,"revenue":36500000000.0,"market_cap":null,"net_income":11300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4033985761917808,"total_assets":212747119166.0,"total_equity":161360340639.0,"profit_margin":0.3095890410958904,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9000000000.0,"operating_margin":0.2465753424657534},{"eps":84.77,"pbr":null,"per":null,"roa":0.011691841830345958,"roe":0.015964151356349356,"revenue":39200000000.0,"market_cap":null,"net_income":2100000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32583311466836734,"total_assets":179667016838.0,"total_equity":131584717290.0,"profit_margin":0.05357142857142857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4400000000.0,"operating_margin":0.11224489795918367},{"eps":63.19,"pbr":null,"per":null,"roa":0.009397495966158522,"roe":0.012409189631923681,"revenue":17908198957.0,"market_cap":null,"net_income":1565220803.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43252521158596596,"total_assets":166557219991.0,"total_equity":126134006283.0,"profit_margin":0.0874024689338278,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1879761454.0,"operating_margin":0.10496652726014273},{"eps":65.98,"pbr":null,"per":null,"roa":0.009863403384071375,"roe":0.013148776911613076,"revenue":32974177625.0,"market_cap":null,"net_income":1634401312.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3511616578186004,"total_assets":165703586111.0,"total_equity":124300634423.0,"profit_margin":0.049566097768602047,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1458665907.0,"operating_margin":-0.044236612163273015},{"eps":-115.39,"pbr":null,"per":null,"roa":-0.018226219853034267,"roe":-0.02371946502964038,"revenue":9346192411.0,"market_cap":null,"net_income":-2858532672.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3574550556083132,"total_assets":156836288328.0,"total_equity":120514213471.0,"profit_margin":-0.30584997037249634,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2161341853.0,"operating_margin":-0.2312537296424808},{"eps":28.51,"pbr":null,"per":null,"roa":0.004463149612578121,"roe":0.005696104941150195,"revenue":19728035756.0,"market_cap":null,"net_income":706271691.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2981530597242091,"total_assets":158245130078.0,"total_equity":123992043387.0,"profit_margin":0.035800406068566534,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":276238529.0,"operating_margin":0.0140023331474339},{"eps":-118.39,"pbr":null,"per":null,"roa":-0.019120717455560887,"roe":-0.024309257009064493,"revenue":8229005768.0,"market_cap":null,"net_income":-2932811764.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.31133981810571504,"total_assets":153383981057.0,"total_equity":120645882468.0,"profit_margin":-0.3563992840307364,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5255855543.0,"operating_margin":-0.6386987311928203},{"eps":-192.96,"pbr":null,"per":null,"roa":-0.03167128989225952,"roe":-0.03912448292633649,"revenue":3672476023.0,"market_cap":null,"net_income":-4780008659.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5245335321281143,"total_assets":150925607238.0,"total_equity":122174359927.0,"profit_margin":-1.301576546467217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4245541758.0,"operating_margin":-1.1560434244937206},{"eps":-131.69,"pbr":null,"per":null,"roa":-0.021085384153544502,"roe":-0.025677026465662944,"revenue":7103777416.0,"market_cap":null,"net_income":-3262106429.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4836958976587394,"total_assets":154709366699.0,"total_equity":127043777182.0,"profit_margin":-0.45920729746580785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4516528555.0,"operating_margin":-0.6357925214305448}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":42.29,"per":265.07,"date":"2025-03","close":11210.0,"source":"reported"},{"eps":42.29,"per":274.3,"date":"2025-04","close":11600.0,"source":"reported"},{"eps":42.29,"per":286.83,"date":"2025-05","close":12130.0,"source":"reported"},{"eps":98.55,"per":128.26,"date":"2025-06","close":12640.0,"source":"reported"},{"eps":98.55,"per":112.33,"date":"2025-07","close":11070.0,"source":"reported"},{"eps":98.55,"per":124.71,"date":"2025-08","close":12290.0,"source":"reported"},{"eps":670.1,"per":26.12,"date":"2025-09","close":17500.0,"source":"reported"},{"eps":670.1,"per":35.96,"date":"2025-10","close":24100.0,"source":"reported"},{"eps":670.1,"per":37.31,"date":"2025-11","close":25000.0,"source":"reported"},{"eps":1047.94,"per":28.82,"date":"2025-12","close":30200.0,"source":"reported"},{"eps":1047.94,"per":28.68,"date":"2026-01","close":30050.0,"source":"reported"},{"eps":1047.94,"per":39.7,"date":"2026-02","close":41600.0,"source":"reported"},{"eps":1047.94,"per":36.98,"date":"2026-03","close":38750.0,"source":"reported"},{"eps":1047.94,"per":50.96,"date":"2026-04","close":53400.0,"source":"reported"},{"eps":1047.94,"per":56.21,"date":"2026-05","close":58900.0,"source":"reported"},{"eps":1707.58,"per":64.01,"date":"2026-06","close":109300.0,"source":"reported"},{"eps":1707.58,"per":38.36,"date":"2026-07","close":65500.0,"source":"reported"},{"eps":1707.58,"per":33.09,"date":"2026-08","close":56500.0,"source":"reported"},{"eps":1707.58,"per":36.54,"date":"2026-09","close":62400.0,"source":"reported"},{"eps":1707.58,"per":22.84,"date":"2026-10","close":39000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":86.35,"std":85.29,"count":20,"current":22.84,"lower_1sd":1.06,"upper_1sd":171.65},"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":"브이엠","phase":"above-fold","symbol_resolved":true}