{"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":"2026-10-23T09:35:29.706583+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.8,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-9.7,"direction":"higher_better","percentile":38}],"summary":"매출 +6.8%","percentile":48},"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":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.0,"direction":"higher_better","percentile":26}],"summary":"RSI 29","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 40.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":74.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.41,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 7.1x, 순차입금비율 -0.0x","percentile":92}},"signals":[],"summary":"ISC(095340)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3.14조. 현재가 148,300원, 전일 대비 -3.7%, 30일 -19.0%. PER 40.3배 / ROE 3.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 9539.00, 기관 순매도 5.09만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.36,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.36%","value_pct":0.36},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.36},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-7872.079318843142,"grade":"C","trend":"하락","atr_14":14928.57142857143,"rsi_14":28.928571428571416,"sma_20":188480.0,"sma_60":169146.66666666666,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7872.08)가 시그널선(-1992.59)을 하회합니다(데드크로스). SMA20 188480, SMA60 169147 — 혼조세입니다. 볼린저밴드 139961~236999 (현재 위치 9%).","bb_lower":139960.65952632908,"bb_upper":236999.34047367092,"macd_signal":-1992.591625103573},"change_pct":-4.81,"chart_data":[{"date":"2024-10-23","open":56751,"high":61063,"low":55672,"close":60573,"volume":214134,"rsi_14":61.14,"sma_20":58910.0,"sma_60":54406.67,"sma_120":62363.33},{"date":"2024-10-24","open":60475,"high":60475,"low":58613,"close":59691,"volume":84034,"rsi_14":60.8,"sma_20":59160.0,"sma_60":54543.33,"sma_120":62206.67},{"date":"2024-10-25","open":60181,"high":62632,"low":59789,"close":62632,"volume":224173,"rsi_14":63.68,"sma_20":59505.0,"sma_60":54730.0,"sma_120":62087.5},{"date":"2024-10-28","open":63514,"high":63710,"low":61553,"close":63514,"volume":146006,"rsi_14":61.24,"sma_20":59980.0,"sma_60":54973.33,"sma_120":61959.17},{"date":"2024-10-29","open":63122,"high":63122,"low":60671,"close":61945,"volume":93288,"rsi_14":55.26,"sma_20":60265.0,"sma_60":55191.67,"sma_120":61810.0},{"date":"2024-10-30","open":62435,"high":64984,"low":62141,"close":62926,"volume":171222,"rsi_14":57.07,"sma_20":60535.0,"sma_60":55445.0,"sma_120":61727.5},{"date":"2024-10-31","open":61749,"high":64200,"low":60965,"close":64004,"volume":101504,"rsi_14":63.59,"sma_20":60905.0,"sma_60":55718.33,"sma_120":61660.83},{"date":"2024-11-01","open":62730,"high":63710,"low":61945,"close":63024,"volume":59776,"rsi_14":63.59,"sma_20":61265.0,"sma_60":55968.33,"sma_120":61539.17},{"date":"2024-11-04","open":63024,"high":63710,"low":61455,"close":63710,"volume":85859,"rsi_14":63.02,"sma_20":61580.0,"sma_60":56195.0,"sma_120":61410.0},{"date":"2024-11-05","open":63710,"high":64102,"low":56457,"close":56457,"volume":306195,"rsi_14":46.01,"sma_20":61420.0,"sma_60":56337.5,"sma_120":61212.5},{"date":"2024-11-06","open":57241,"high":57339,"low":53026,"close":53614,"volume":269237,"rsi_14":38.27,"sma_20":61095.0,"sma_60":56540.0,"sma_120":61000.83},{"date":"2024-11-07","open":54202,"high":54202,"low":51360,"close":52732,"volume":118002,"rsi_14":40.77,"sma_20":60715.0,"sma_60":56640.83,"sma_120":60802.5},{"date":"2024-11-08","open":53712,"high":54594,"low":51066,"close":51066,"volume":153603,"rsi_14":38.55,"sma_20":60320.0,"sma_60":56683.33,"sma_120":60588.33},{"date":"2024-11-11","open":51066,"high":51360,"low":49400,"close":49792,"volume":95912,"rsi_14":37.46,"sma_20":59910.0,"sma_60":56635.0,"sma_120":60362.5},{"date":"2024-11-12","open":49007,"high":49792,"low":47929,"close":47978,"volume":116889,"rsi_14":25.52,"sma_20":59357.5,"sma_60":56530.83,"sma_120":60105.42},{"date":"2024-11-13","open":47635,"high":48909,"low":46998,"close":46998,"volume":86863,"rsi_14":25.43,"sma_20":58770.0,"sma_60":56410.0,"sma_120":59860.0},{"date":"2024-11-14","open":47047,"high":47831,"low":45626,"close":45626,"volume":90807,"rsi_14":14.95,"sma_20":58037.5,"sma_60":56300.83,"sma_120":59581.25},{"date":"2024-11-15","open":45381,"high":46312,"low":44205,"close":44940,"volume":183987,"rsi_14":11.41,"sma_20":57400.0,"sma_60":56116.67,"sma_120":59295.0},{"date":"2024-11-18","open":44891,"high":46116,"low":43813,"close":44646,"volume":109553,"rsi_14":12.04,"sma_20":56757.5,"sma_60":55914.17,"sma_120":59007.92},{"date":"2024-11-19","open":44597,"high":47341,"low":44450,"close":45724,"volume":208140,"rsi_14":12.42,"sma_20":56195.0,"sma_60":55731.67,"sma_120":58730.83},{"date":"2024-11-20","open":46557,"high":46753,"low":44499,"close":44548,"volume":156171,"rsi_14":7.68,"sma_20":55377.5,"sma_60":55505.83,"sma_120":58468.75},{"date":"2024-11-21","open":44744,"high":50282,"low":44401,"close":49007,"volume":313838,"rsi_14":23.52,"sma_20":54832.5,"sma_60":55387.5,"sma_120":58245.42},{"date":"2024-11-22","open":49105,"high":53222,"low":49007,"close":51850,"volume":271974,"rsi_14":29.28,"sma_20":54282.5,"sma_60":55330.83,"sma_120":58054.58},{"date":"2024-11-25","open":52732,"high":54692,"low":52046,"close":54300,"volume":148589,"rsi_14":45.47,"sma_20":53812.5,"sma_60":55325.83,"sma_120":57879.58},{"date":"2024-11-26","open":54594,"high":54790,"low":53124,"close":53908,"volume":97033,"rsi_14":50.69,"sma_20":53402.5,"sma_60":55340.83,"sma_120":57725.42},{"date":"2024-11-27","open":53418,"high":53418,"low":49498,"close":49498,"volume":165645,"rsi_14":43.5,"sma_20":52717.5,"sma_60":55304.17,"sma_120":57512.92},{"date":"2024-11-28","open":49498,"high":51556,"low":48958,"close":51262,"volume":85567,"rsi_14":50.39,"sma_20":52067.5,"sma_60":55254.17,"sma_120":57322.92},{"date":"2024-11-29","open":50576,"high":51066,"low":49890,"close":50184,"volume":73468,"rsi_14":50.79,"sma_20":51412.5,"sma_60":55192.5,"sma_120":57148.75},{"date":"2024-12-02","open":50870,"high":51850,"low":49203,"close":49203,"volume":60348,"rsi_14":52.56,"sma_20":50672.5,"sma_60":55125.83,"sma_120":56966.25},{"date":"2024-12-03","open":48860,"high":50772,"low":48860,"close":50086,"volume":66608,"rsi_14":56.47,"sma_20":50347.5,"sma_60":55072.5,"sma_120":56792.08},{"date":"2024-12-04","open":49400,"high":51360,"low":49105,"close":49694,"volume":77919,"rsi_14":58.89,"sma_20":50147.5,"sma_60":55032.5,"sma_120":56612.08},{"date":"2024-12-05","open":50380,"high":56947,"low":50380,"close":55672,"volume":326849,"rsi_14":69.04,"sma_20":50297.5,"sma_60":55156.67,"sma_120":56499.58},{"date":"2024-12-06","open":55280,"high":55280,"low":52438,"close":53908,"volume":130164,"rsi_14":65.62,"sma_20":50442.5,"sma_60":55261.67,"sma_120":56362.08},{"date":"2024-12-09","open":51948,"high":55868,"low":51458,"close":53026,"volume":140025,"rsi_14":62.4,"sma_20":50607.5,"sma_60":55383.33,"sma_120":56222.92},{"date":"2024-12-10","open":53124,"high":55084,"low":52438,"close":53320,"volume":145322,"rsi_14":65.35,"sma_20":50880.0,"sma_60":55494.17,"sma_120":56083.75},{"date":"2024-12-11","open":52634,"high":55672,"low":52536,"close":54888,"volume":92910,"rsi_14":61.45,"sma_20":51282.5,"sma_60":55627.5,"sma_120":55978.75},{"date":"2024-12-12","open":55770,"high":59887,"low":55476,"close":57633,"volume":286226,"rsi_14":61.3,"sma_20":51895.0,"sma_60":55799.17,"sma_120":55900.42},{"date":"2024-12-13","open":58319,"high":61259,"low":57241,"close":59985,"volume":266359,"rsi_14":61.15,"sma_20":52662.5,"sma_60":55970.83,"sma_120":55842.92},{"date":"2024-12-16","open":61749,"high":66552,"low":61259,"close":64984,"volume":550887,"rsi_14":68.4,"sma_20":53700.0,"sma_60":56230.83,"sma_120":55838.75},{"date":"2024-12-17","open":66650,"high":68316,"low":64200,"close":66062,"volume":345258,"rsi_14":80.95,"sma_20":54737.5,"sma_60":56485.83,"sma_120":55858.75},{"date":"2024-12-18","open":65474,"high":68904,"low":64690,"close":66552,"volume":414693,"rsi_14":80.0,"sma_20":55860.0,"sma_60":56715.83,"sma_120":55885.42},{"date":"2024-12-19","open":63710,"high":64788,"low":62435,"close":62632,"volume":280469,"rsi_14":71.97,"sma_20":56555.0,"sma_60":56849.17,"sma_120":55870.42},{"date":"2024-12-20","open":62926,"high":64886,"low":60573,"close":62730,"volume":223725,"rsi_14":74.64,"sma_20":57110.0,"sma_60":56965.83,"sma_120":55859.58},{"date":"2024-12-23","open":63906,"high":68806,"low":63710,"close":67924,"volume":409103,"rsi_14":78.09,"sma_20":57805.0,"sma_60":57199.17,"sma_120":55906.25},{"date":"2024-12-24","open":69101,"high":70669,"low":68512,"close":70571,"volume":391385,"rsi_14":80.69,"sma_20":58655.0,"sma_60":57440.83,"sma_120":55960.42},{"date":"2024-12-26","open":70865,"high":70963,"low":66454,"close":66944,"volume":243271,"rsi_14":67.8,"sma_20":59545.0,"sma_60":57599.17,"sma_120":55992.92},{"date":"2024-12-27","open":67648,"high":71517,"low":67648,"close":70128,"volume":328953,"rsi_14":73.86,"sma_20":60465.0,"sma_60":57812.5,"sma_120":56063.75},{"date":"2024-12-30","open":70029,"high":71517,"low":68938,"close":71517,"volume":136640,"rsi_14":76.95,"sma_20":61510.0,"sma_60":58062.5,"sma_120":56159.58},{"date":"2025-01-02","open":70525,"high":73005,"low":68640,"close":69434,"volume":212210,"rsi_14":72.16,"sma_20":62500.0,"sma_60":58250.83,"sma_120":56232.92},{"date":"2025-01-03","open":70029,"high":74294,"low":69335,"close":70426,"volume":398324,"rsi_14":71.68,"sma_20":63495.0,"sma_60":58420.83,"sma_120":56321.25},{"date":"2025-01-06","open":71418,"high":76377,"low":71219,"close":76179,"volume":434332,"rsi_14":73.94,"sma_20":64800.0,"sma_60":58680.83,"sma_120":56457.08},{"date":"2025-01-07","open":77270,"high":77270,"low":71021,"close":71219,"volume":433330,"rsi_14":63.18,"sma_20":65550.0,"sma_60":58854.17,"sma_120":56530.42},{"date":"2025-01-08","open":70128,"high":74096,"low":70029,"close":73699,"volume":221375,"rsi_14":60.64,"sma_20":66515.0,"sma_60":59092.5,"sma_120":56631.25},{"date":"2025-01-09","open":76278,"high":80047,"low":73302,"close":73402,"volume":637572,"rsi_14":58.97,"sma_20":67510.0,"sma_60":59342.5,"sma_120":56728.75},{"date":"2025-01-10","open":74096,"high":74195,"low":70525,"close":71319,"volume":252218,"rsi_14":55.21,"sma_20":68385.0,"sma_60":59540.83,"sma_120":56826.25},{"date":"2025-01-13","open":70128,"high":71914,"low":68938,"close":69533,"volume":185723,"rsi_14":58.56,"sma_20":69090.0,"sma_60":59714.17,"sma_120":56918.75},{"date":"2025-01-14","open":70624,"high":72509,"low":69533,"close":70128,"volume":191746,"rsi_14":59.13,"sma_20":69685.0,"sma_60":59872.5,"sma_120":57009.58},{"date":"2025-01-15","open":70525,"high":73402,"low":70227,"close":73302,"volume":267470,"rsi_14":56.65,"sma_20":70320.0,"sma_60":60127.5,"sma_120":57157.92},{"date":"2025-01-16","open":75485,"high":76080,"low":72509,"close":72509,"volume":218437,"rsi_14":51.68,"sma_20":70660.0,"sma_60":60372.5,"sma_120":57298.75},{"date":"2025-01-17","open":72608,"high":74393,"low":71418,"close":73699,"volume":200435,"rsi_14":59.93,"sma_20":71005.0,"sma_60":60645.83,"sma_120":57457.92},{"date":"2025-01-20","open":74592,"high":74592,"low":71319,"close":71715,"volume":144262,"rsi_14":52.68,"sma_20":71225.0,"sma_60":60820.83,"sma_120":57613.75},{"date":"2025-01-21","open":72310,"high":74889,"low":71914,"close":74294,"volume":241741,"rsi_14":54.52,"sma_20":71775.0,"sma_60":61054.17,"sma_120":57798.75},{"date":"2025-01-22","open":75485,"high":76675,"low":73501,"close":75881,"volume":245516,"rsi_14":60.66,"sma_20":72400.0,"sma_60":61264.17,"sma_120":57997.08},{"date":"2025-01-23","open":75584,"high":75584,"low":72211,"close":73302,"volume":222686,"rsi_14":54.52,"sma_20":72630.0,"sma_60":61415.83,"sma_120":58194.58},{"date":"2025-01-24","open":73203,"high":74294,"low":72112,"close":72310,"volume":137728,"rsi_14":42.86,"sma_20":72675.0,"sma_60":61577.5,"sma_120":58384.58},{"date":"2025-01-31","open":66458,"high":68541,"low":64772,"close":66458,"volume":348163,"rsi_14":41.49,"sma_20":72610.0,"sma_60":61624.17,"sma_120":58534.58},{"date":"2025-02-03","open":62788,"high":63582,"low":58820,"close":60011,"volume":495446,"rsi_14":28.57,"sma_20":72100.0,"sma_60":61544.17,"sma_120":58631.25},{"date":"2025-02-04","open":61300,"high":62094,"low":59912,"close":60110,"volume":232243,"rsi_14":29.06,"sma_20":71525.0,"sma_60":61482.5,"sma_120":58725.42},{"date":"2025-02-05","open":61300,"high":66657,"low":61201,"close":65565,"volume":388990,"rsi_14":41.81,"sma_20":71330.0,"sma_60":61500.83,"sma_120":58847.92},{"date":"2025-02-06","open":67847,"high":72112,"low":66161,"close":71715,"volume":373406,"rsi_14":52.76,"sma_20":71395.0,"sma_60":61745.83,"sma_120":59041.67},{"date":"2025-02-07","open":72906,"high":73402,"low":68640,"close":69335,"volume":297151,"rsi_14":49.04,"sma_20":71050.0,"sma_60":61999.17,"sma_120":59269.58},{"date":"2025-02-10","open":69335,"high":70525,"low":68045,"close":69731,"volume":158285,"rsi_14":45.36,"sma_20":70975.0,"sma_60":62274.17,"sma_120":59457.5},{"date":"2025-02-11","open":72410,"high":74691,"low":70227,"close":73203,"volume":536109,"rsi_14":50.84,"sma_20":70950.0,"sma_60":62635.83,"sma_120":59659.58},{"date":"2025-02-12","open":72707,"high":74691,"low":71219,"close":73104,"volume":216026,"rsi_14":49.26,"sma_20":70935.0,"sma_60":63017.5,"sma_120":59826.25},{"date":"2025-02-13","open":73997,"high":77369,"low":72906,"close":76080,"volume":348315,"rsi_14":55.31,"sma_20":71175.0,"sma_60":63480.0,"sma_120":60005.42},{"date":"2025-02-14","open":77072,"high":77072,"low":73798,"close":73798,"volume":199497,"rsi_14":49.39,"sma_20":71390.0,"sma_60":63920.83,"sma_120":60165.42},{"date":"2025-02-17","open":74393,"high":76576,"low":74393,"close":74889,"volume":169914,"rsi_14":48.77,"sma_20":71630.0,"sma_60":64403.33,"sma_120":60352.08},{"date":"2025-02-18","open":75286,"high":76476,"low":72806,"close":75485,"volume":198938,"rsi_14":52.85,"sma_20":71740.0,"sma_60":64907.5,"sma_120":60512.08},{"date":"2025-02-19","open":75881,"high":78460,"low":74393,"close":74790,"volume":243526,"rsi_14":53.26,"sma_20":71855.0,"sma_60":65405.0,"sma_120":60659.58},{"date":"2025-02-20","open":74096,"high":74393,"low":71219,"close":71814,"volume":201851,"rsi_14":57.63,"sma_20":71760.0,"sma_60":65834.17,"sma_120":60782.92},{"date":"2025-02-21","open":72310,"high":74592,"low":71517,"close":74294,"volume":119487,"rsi_14":72.93,"sma_20":71890.0,"sma_60":66325.0,"sma_120":60915.42},{"date":"2025-02-24","open":72112,"high":72608,"low":68045,"close":69831,"volume":280917,"rsi_14":63.69,"sma_20":71665.0,"sma_60":66665.0,"sma_120":61026.25},{"date":"2025-02-25","open":68045,"high":70327,"low":67847,"close":68640,"volume":148800,"rsi_14":54.92,"sma_20":71300.0,"sma_60":66936.67,"sma_120":61133.75},{"date":"2025-02-26","open":68244,"high":68839,"low":67053,"close":67946,"volume":150315,"rsi_14":42.69,"sma_20":71030.0,"sma_60":67155.0,"sma_120":61240.42},{"date":"2025-02-27","open":69335,"high":69930,"low":66161,"close":67053,"volume":166912,"rsi_14":45.31,"sma_20":70765.0,"sma_60":67365.0,"sma_120":61352.92},{"date":"2025-02-28","open":64772,"high":65863,"low":63383,"close":63879,"volume":237954,"rsi_14":39.19,"sma_20":70635.0,"sma_60":67596.67,"sma_120":61450.42},{"date":"2025-03-04","open":62391,"high":63383,"low":61003,"close":63086,"volume":190151,"rsi_14":29.27,"sma_20":70790.0,"sma_60":67785.0,"sma_120":61519.58},{"date":"2025-03-05","open":64474,"high":64772,"low":62292,"close":63978,"volume":106407,"rsi_14":31.89,"sma_20":70985.0,"sma_60":68006.67,"sma_120":61599.58},{"date":"2025-03-06","open":64772,"high":64871,"low":60606,"close":61003,"volume":225157,"rsi_14":20.08,"sma_20":70755.0,"sma_60":68195.0,"sma_120":61660.42},{"date":"2025-03-07","open":60507,"high":63482,"low":60110,"close":62689,"volume":151639,"rsi_14":27.42,"sma_20":70300.0,"sma_60":68396.67,"sma_120":61734.58},{"date":"2025-03-10","open":61895,"high":63284,"low":60308,"close":60705,"volume":144804,"rsi_14":22.18,"sma_20":69865.0,"sma_60":68571.67,"sma_120":61802.08},{"date":"2025-03-11","open":58324,"high":59713,"low":57531,"close":59416,"volume":222376,"rsi_14":19.32,"sma_20":69345.0,"sma_60":68623.33,"sma_120":61890.0},{"date":"2025-03-12","open":60308,"high":61499,"low":59614,"close":61102,"volume":187465,"rsi_14":24.82,"sma_20":68735.0,"sma_60":68733.33,"sma_120":61997.5},{"date":"2025-03-13","open":62292,"high":62689,"low":58920,"close":59316,"volume":289447,"rsi_14":25.95,"sma_20":68040.0,"sma_60":68828.33,"sma_120":62105.83},{"date":"2025-03-14","open":59812,"high":61796,"low":59515,"close":61201,"volume":152688,"rsi_14":24.22,"sma_20":67290.0,"sma_60":68950.0,"sma_120":62222.08},{"date":"2025-03-17","open":62490,"high":63582,"low":61697,"close":62590,"volume":193234,"rsi_14":33.78,"sma_20":66725.0,"sma_60":69068.33,"sma_120":62347.92},{"date":"2025-03-18","open":63681,"high":63780,"low":61300,"close":61995,"volume":110785,"rsi_14":34.7,"sma_20":66075.0,"sma_60":69130.0,"sma_120":62464.58},{"date":"2025-03-19","open":62193,"high":63482,"low":61399,"close":62094,"volume":129886,"rsi_14":36.15,"sma_20":65400.0,"sma_60":69153.33,"sma_120":62562.08},{"date":"2025-03-20","open":62887,"high":63681,"low":61003,"close":61499,"volume":103682,"rsi_14":36.67,"sma_20":64730.0,"sma_60":69081.67,"sma_120":62656.25},{"date":"2025-03-21","open":62094,"high":65268,"low":60903,"close":63681,"volume":288765,"rsi_14":49.5,"sma_20":64320.0,"sma_60":69028.33,"sma_120":62757.08},{"date":"2025-03-24","open":63681,"high":63681,"low":61796,"close":61895,"volume":86446,"rsi_14":47.14,"sma_20":63695.0,"sma_60":68936.67,"sma_120":62826.25},{"date":"2025-03-25","open":62689,"high":62887,"low":59515,"close":59812,"volume":97904,"rsi_14":40.54,"sma_20":63190.0,"sma_60":68876.67,"sma_120":62862.92},{"date":"2025-03-26","open":60209,"high":61399,"low":58721,"close":60606,"volume":72698,"rsi_14":49.0,"sma_20":62785.0,"sma_60":68828.33,"sma_120":62897.08},{"date":"2025-03-27","open":59118,"high":59812,"low":57432,"close":57828,"volume":140807,"rsi_14":38.39,"sma_20":62275.0,"sma_60":68645.0,"sma_120":62922.08},{"date":"2025-03-28","open":57333,"high":57828,"low":54357,"close":54853,"volume":193998,"rsi_14":36.65,"sma_20":61660.0,"sma_60":68366.67,"sma_120":62903.75},{"date":"2025-03-31","open":53067,"high":53563,"low":51083,"close":51381,"volume":210526,"rsi_14":33.33,"sma_20":61030.0,"sma_60":68091.67,"sma_120":62845.42},{"date":"2025-04-01","open":52175,"high":52968,"low":50786,"close":52274,"volume":155998,"rsi_14":31.06,"sma_20":60485.0,"sma_60":67791.67,"sma_120":62802.08},{"date":"2025-04-02","open":52571,"high":53762,"low":51778,"close":53266,"volume":93898,"rsi_14":36.56,"sma_20":59945.0,"sma_60":67485.0,"sma_120":62773.75},{"date":"2025-04-03","open":50786,"high":52571,"low":49596,"close":50885,"volume":201079,"rsi_14":27.59,"sma_20":59435.0,"sma_60":67173.33,"sma_120":62712.08},{"date":"2025-04-04","open":50290,"high":51679,"low":48108,"close":49496,"volume":255770,"rsi_14":21.55,"sma_20":58770.0,"sma_60":66821.67,"sma_120":62621.25},{"date":"2025-04-07","open":46719,"high":47364,"low":44686,"close":44834,"volume":211403,"rsi_14":18.32,"sma_20":57970.0,"sma_60":66295.0,"sma_120":62487.92},{"date":"2025-04-08","open":46769,"high":47562,"low":44735,"close":45182,"volume":169087,"rsi_14":19.06,"sma_20":57252.5,"sma_60":65857.5,"sma_120":62355.83},{"date":"2025-04-09","open":44537,"high":45231,"low":42454,"close":43247,"volume":268557,"rsi_14":18.17,"sma_20":56352.5,"sma_60":65345.83,"sma_120":62219.17},{"date":"2025-04-10","open":48356,"high":48356,"low":47116,"close":47562,"volume":209731,"rsi_14":23.83,"sma_20":55760.0,"sma_60":64911.67,"sma_120":62127.08},{"date":"2025-04-11","open":46074,"high":49000,"low":45876,"close":48653,"volume":138011,"rsi_14":28.01,"sma_20":55127.5,"sma_60":64530.83,"sma_120":62035.83},{"date":"2025-04-14","open":49695,"high":50290,"low":48257,"close":48505,"volume":127878,"rsi_14":29.93,"sma_20":54417.5,"sma_60":64177.5,"sma_120":61945.83},{"date":"2025-04-15","open":48455,"high":50389,"low":48108,"close":49348,"volume":133785,"rsi_14":30.05,"sma_20":53780.0,"sma_60":63828.33,"sma_120":61850.42},{"date":"2025-04-16","open":48306,"high":48703,"low":47017,"close":47116,"volume":179405,"rsi_14":30.65,"sma_20":53025.0,"sma_60":63388.33,"sma_120":61757.92},{"date":"2025-04-17","open":46620,"high":48058,"low":46372,"close":47761,"volume":112513,"rsi_14":36.01,"sma_20":52332.5,"sma_60":62972.5,"sma_120":61672.5},{"date":"2025-04-18","open":47463,"high":48505,"low":47116,"close":48405,"volume":66494,"rsi_14":43.39,"sma_20":51562.5,"sma_60":62547.5,"sma_120":61596.67},{"date":"2025-04-21","open":48108,"high":50290,"low":48009,"close":49100,"volume":135696,"rsi_14":42.89,"sma_20":50917.5,"sma_60":62167.5,"sma_120":61494.17},{"date":"2025-04-22","open":48653,"high":49199,"low":48257,"close":48356,"volume":92380,"rsi_14":38.88,"sma_20":50340.0,"sma_60":61731.67,"sma_120":61392.92},{"date":"2025-04-23","open":49893,"high":51579,"low":49397,"close":51282,"volume":190398,"rsi_14":50.88,"sma_20":49870.0,"sma_60":61318.33,"sma_120":61291.25},{"date":"2025-04-24","open":52075,"high":52472,"low":50687,"close":50984,"volume":98563,"rsi_14":53.46,"sma_20":49525.0,"sma_60":60943.33,"sma_120":61179.58},{"date":"2025-04-25","open":52373,"high":53266,"low":51877,"close":52472,"volume":145375,"rsi_14":70.81,"sma_20":49405.0,"sma_60":60610.0,"sma_120":61093.75},{"date":"2025-04-28","open":51877,"high":51877,"low":49794,"close":50290,"volume":122927,"rsi_14":62.65,"sma_20":49350.0,"sma_60":60338.33,"sma_120":60981.25},{"date":"2025-04-29","open":50389,"high":51083,"low":49794,"close":50389,"volume":97070,"rsi_14":69.46,"sma_20":49255.0,"sma_60":60176.67,"sma_120":60860.42},{"date":"2025-04-30","open":49992,"high":50488,"low":48604,"close":49149,"volume":84876,"rsi_14":55.19,"sma_20":49047.5,"sma_60":59992.5,"sma_120":60737.5},{"date":"2025-05-02","open":49298,"high":51778,"low":48852,"close":51381,"volume":144182,"rsi_14":58.31,"sma_20":49072.5,"sma_60":59754.17,"sma_120":60627.5},{"date":"2025-05-07","open":52472,"high":52472,"low":51282,"close":51976,"volume":105174,"rsi_14":60.29,"sma_20":49197.5,"sma_60":59422.5,"sma_120":60584.17},{"date":"2025-05-08","open":53067,"high":54555,"low":52968,"close":53662,"volume":164338,"rsi_14":62.18,"sma_20":49642.5,"sma_60":59159.17,"sma_120":60579.17},{"date":"2025-05-09","open":54258,"high":54258,"low":52671,"close":53167,"volume":74214,"rsi_14":68.94,"sma_20":50045.0,"sma_60":58880.83,"sma_120":60577.5},{"date":"2025-05-12","open":54059,"high":54555,"low":52968,"close":54456,"volume":87866,"rsi_14":70.15,"sma_20":50610.0,"sma_60":58565.83,"sma_120":60600.83},{"date":"2025-05-13","open":55349,"high":55646,"low":53960,"close":55349,"volume":144315,"rsi_14":70.59,"sma_20":51002.5,"sma_60":58267.5,"sma_120":60642.5},{"date":"2025-05-14","open":56539,"high":57134,"low":55646,"close":56539,"volume":127779,"rsi_14":71.43,"sma_20":51400.0,"sma_60":57939.17,"sma_120":60709.58},{"date":"2025-05-15","open":56142,"high":56341,"low":52373,"close":52571,"volume":223216,"rsi_14":60.24,"sma_20":51605.0,"sma_60":57582.5,"sma_120":60751.67},{"date":"2025-05-16","open":52472,"high":53167,"low":51381,"close":51976,"volume":129784,"rsi_14":51.9,"sma_20":51737.5,"sma_60":57197.5,"sma_120":60800.42},{"date":"2025-05-19","open":50290,"high":50786,"low":49298,"close":49695,"volume":195048,"rsi_14":46.81,"sma_20":51867.5,"sma_60":56764.17,"sma_120":60835.83},{"date":"2025-05-20","open":50488,"high":51083,"low":49596,"close":49794,"volume":65449,"rsi_14":42.89,"sma_20":51970.0,"sma_60":56344.17,"sma_120":60874.58},{"date":"2025-05-21","open":49695,"high":50786,"low":49695,"close":50389,"volume":53588,"rsi_14":50.29,"sma_20":52070.0,"sma_60":55984.17,"sma_120":60909.17},{"date":"2025-05-22","open":49695,"high":49794,"low":48108,"close":48752,"volume":145775,"rsi_14":45.65,"sma_20":52052.5,"sma_60":55555.0,"sma_120":60940.0},{"date":"2025-05-23","open":49199,"high":49596,"low":48703,"close":49100,"volume":39338,"rsi_14":49.86,"sma_20":52090.0,"sma_60":55206.67,"sma_120":60935.83},{"date":"2025-05-26","open":49397,"high":51480,"low":49050,"close":50885,"volume":108034,"rsi_14":48.58,"sma_20":52070.0,"sma_60":54908.33,"sma_120":60922.5},{"date":"2025-05-27","open":50588,"high":50588,"low":49199,"close":50092,"volume":60712,"rsi_14":44.66,"sma_20":52025.0,"sma_60":54608.33,"sma_120":60881.67},{"date":"2025-05-28","open":50984,"high":51480,"low":50389,"close":50885,"volume":72414,"rsi_14":41.72,"sma_20":51945.0,"sma_60":54336.67,"sma_120":60850.83},{"date":"2025-05-29","open":52373,"high":52472,"low":49992,"close":50984,"volume":111273,"rsi_14":43.33,"sma_20":51980.0,"sma_60":54120.0,"sma_120":60858.33},{"date":"2025-05-30","open":50488,"high":51877,"low":49695,"close":50389,"volume":121697,"rsi_14":37.03,"sma_20":51980.0,"sma_60":53906.67,"sma_120":60845.83},{"date":"2025-06-02","open":50092,"high":50786,"low":49348,"close":49546,"volume":74618,"rsi_14":31.43,"sma_20":52000.0,"sma_60":53664.17,"sma_120":60835.42},{"date":"2025-06-04","open":50885,"high":52472,"low":50588,"close":51183,"volume":142646,"rsi_14":33.33,"sma_20":51990.0,"sma_60":53499.17,"sma_120":60847.08},{"date":"2025-06-05","open":51579,"high":56440,"low":51183,"close":54754,"volume":260053,"rsi_14":56.96,"sma_20":52130.0,"sma_60":53365.83,"sma_120":60881.25},{"date":"2025-06-09","open":55845,"high":56539,"low":53167,"close":53662,"volume":227272,"rsi_14":55.21,"sma_20":52130.0,"sma_60":53247.5,"sma_120":60909.58},{"date":"2025-06-10","open":54654,"high":55448,"low":52671,"close":52770,"volume":129116,"rsi_14":60.4,"sma_20":52110.0,"sma_60":53135.83,"sma_120":60879.58},{"date":"2025-06-11","open":53762,"high":57432,"low":53762,"close":56241,"volume":354773,"rsi_14":67.76,"sma_20":52200.0,"sma_60":53054.17,"sma_120":60893.75},{"date":"2025-06-12","open":56341,"high":56440,"low":54654,"close":54654,"volume":156667,"rsi_14":61.14,"sma_20":52165.0,"sma_60":52975.83,"sma_120":60902.08},{"date":"2025-06-13","open":54853,"high":55150,"low":51679,"close":52571,"volume":181961,"rsi_14":59.75,"sma_20":51965.0,"sma_60":52830.83,"sma_120":60890.42},{"date":"2025-06-16","open":52075,"high":52869,"low":51282,"close":52571,"volume":88683,"rsi_14":59.02,"sma_20":51965.0,"sma_60":52662.5,"sma_120":60865.42},{"date":"2025-06-17","open":53167,"high":54754,"low":51679,"close":52770,"volume":165995,"rsi_14":55.34,"sma_20":52005.0,"sma_60":52507.5,"sma_120":60818.75},{"date":"2025-06-18","open":52373,"high":53266,"low":51877,"close":52770,"volume":89761,"rsi_14":57.94,"sma_20":52160.0,"sma_60":52350.83,"sma_120":60752.08},{"date":"2025-06-19","open":53266,"high":53960,"low":52373,"close":53067,"volume":100180,"rsi_14":56.67,"sma_20":52325.0,"sma_60":52209.17,"sma_120":60645.42},{"date":"2025-06-20","open":53365,"high":53662,"low":52373,"close":52968,"volume":111526,"rsi_14":56.06,"sma_20":52455.0,"sma_60":52029.17,"sma_120":60528.75},{"date":"2025-06-23","open":51579,"high":52075,"low":49794,"close":50885,"volume":139515,"rsi_14":51.39,"sma_20":52562.5,"sma_60":51844.17,"sma_120":60390.42},{"date":"2025-06-24","open":52175,"high":53762,"low":52075,"close":52968,"volume":113135,"rsi_14":58.96,"sma_20":52757.5,"sma_60":51729.17,"sma_120":60302.92},{"date":"2025-06-25","open":55944,"high":61499,"low":54258,"close":61499,"volume":808376,"rsi_14":69.85,"sma_20":53292.5,"sma_60":51744.17,"sma_120":60286.25},{"date":"2025-06-26","open":62490,"high":62689,"low":60011,"close":61499,"volume":355233,"rsi_14":65.04,"sma_20":53867.5,"sma_60":51805.83,"sma_120":60225.42},{"date":"2025-06-27","open":61697,"high":61796,"low":58225,"close":58920,"volume":199594,"rsi_14":61.0,"sma_20":54272.5,"sma_60":51874.17,"sma_120":60120.42},{"date":"2025-06-30","open":59515,"high":60705,"low":57531,"close":59316,"volume":155114,"rsi_14":63.98,"sma_20":54692.5,"sma_60":52007.5,"sma_120":60049.58},{"date":"2025-07-01","open":60507,"high":60606,"low":58027,"close":58225,"volume":190334,"rsi_14":54.72,"sma_20":55087.5,"sma_60":52107.5,"sma_120":59949.58},{"date":"2025-07-02","open":57729,"high":58820,"low":56837,"close":57333,"volume":133893,"rsi_14":56.59,"sma_20":55480.0,"sma_60":52175.83,"sma_120":59830.42},{"date":"2025-07-03","open":58920,"high":61300,"low":58324,"close":60804,"volume":219280,"rsi_14":68.95,"sma_20":55965.0,"sma_60":52342.5,"sma_120":59757.92},{"date":"2025-07-04","open":60804,"high":61399,"low":59713,"close":60110,"volume":148485,"rsi_14":66.81,"sma_20":56235.0,"sma_60":52520.83,"sma_120":59671.25},{"date":"2025-07-07","open":59019,"high":61895,"low":58721,"close":60606,"volume":151144,"rsi_14":67.25,"sma_20":56585.0,"sma_60":52785.83,"sma_120":59540.42},{"date":"2025-07-08","open":59812,"high":61102,"low":59019,"close":60011,"volume":113431,"rsi_14":65.53,"sma_20":56950.0,"sma_60":53035.0,"sma_120":59446.25},{"date":"2025-07-09","open":60507,"high":61003,"low":59316,"close":59713,"volume":127761,"rsi_14":64.26,"sma_20":57125.0,"sma_60":53311.67,"sma_120":59328.75},{"date":"2025-07-10","open":60804,"high":62887,"low":59019,"close":59118,"volume":235329,"rsi_14":62.92,"sma_20":57350.0,"sma_60":53505.83,"sma_120":59208.75},{"date":"2025-07-11","open":59118,"high":61697,"low":58523,"close":60308,"volume":183801,"rsi_14":70.56,"sma_20":57740.0,"sma_60":53701.67,"sma_120":59116.25},{"date":"2025-07-14","open":60507,"high":63086,"low":59316,"close":62490,"volume":205032,"rsi_14":70.69,"sma_20":58240.0,"sma_60":53936.67,"sma_120":59057.08},{"date":"2025-07-15","open":61697,"high":65367,"low":61499,"close":65169,"volume":256883,"rsi_14":60.69,"sma_20":58865.0,"sma_60":54202.5,"sma_120":59015.42},{"date":"2025-07-16","open":65665,"high":65665,"low":63284,"close":63978,"volume":161498,"rsi_14":56.76,"sma_20":59430.0,"sma_60":54485.83,"sma_120":58937.08},{"date":"2025-07-17","open":63582,"high":63879,"low":59118,"close":59316,"volume":364016,"rsi_14":50.97,"sma_20":59745.0,"sma_60":54680.0,"sma_120":58826.25},{"date":"2025-07-18","open":60011,"high":61003,"low":59366,"close":61003,"volume":135513,"rsi_14":53.88,"sma_20":60150.0,"sma_60":54891.67,"sma_120":58719.58},{"date":"2025-07-21","open":60705,"high":61201,"low":60209,"close":60606,"volume":83408,"rsi_14":55.66,"sma_20":60640.0,"sma_60":55085.0,"sma_120":58626.25},{"date":"2025-07-22","open":60804,"high":60804,"low":57928,"close":58424,"volume":161300,"rsi_14":52.44,"sma_20":60915.0,"sma_60":55254.17,"sma_120":58492.92},{"date":"2025-07-23","open":58424,"high":58721,"low":56241,"close":58027,"volume":142105,"rsi_14":42.78,"sma_20":60740.0,"sma_60":55367.5,"sma_120":58342.92},{"date":"2025-07-24","open":59019,"high":59614,"low":58225,"close":58424,"volume":96253,"rsi_14":45.55,"sma_20":60585.0,"sma_60":55492.5,"sma_120":58217.92},{"date":"2025-07-25","open":58523,"high":58622,"low":57233,"close":57828,"volume":75724,"rsi_14":42.71,"sma_20":60530.0,"sma_60":55582.5,"sma_120":58096.25},{"date":"2025-07-28","open":58225,"high":62094,"low":57630,"close":60804,"volume":301273,"rsi_14":51.85,"sma_20":60605.0,"sma_60":55759.17,"sma_120":58048.75},{"date":"2025-07-29","open":60804,"high":61300,"low":58721,"close":59019,"volume":131024,"rsi_14":48.48,"sma_20":60645.0,"sma_60":55904.17,"sma_120":58040.42},{"date":"2025-07-30","open":59019,"high":61201,"low":55745,"close":57333,"volume":299695,"rsi_14":46.28,"sma_20":60645.0,"sma_60":56041.67,"sma_120":58017.08},{"date":"2025-07-31","open":59019,"high":61102,"low":57233,"close":60011,"volume":231498,"rsi_14":49.42,"sma_20":60605.0,"sma_60":56186.67,"sma_120":57970.42},{"date":"2025-08-01","open":58721,"high":59812,"low":57630,"close":57729,"volume":137039,"rsi_14":40.7,"sma_20":60485.0,"sma_60":56283.33,"sma_120":57852.92},{"date":"2025-08-04","open":57630,"high":58027,"low":56837,"close":57531,"volume":63506,"rsi_14":33.48,"sma_20":60330.0,"sma_60":56348.33,"sma_120":57753.75},{"date":"2025-08-05","open":58920,"high":60110,"low":58424,"close":58920,"volume":100010,"rsi_14":39.15,"sma_20":60275.0,"sma_60":56445.0,"sma_120":57662.92},{"date":"2025-08-06","open":58225,"high":58424,"low":57630,"close":57928,"volume":57188,"rsi_14":46.46,"sma_20":60185.0,"sma_60":56503.33,"sma_120":57534.58},{"date":"2025-08-07","open":59019,"high":59118,"low":57729,"close":58920,"volume":80948,"rsi_14":44.5,"sma_20":60175.0,"sma_60":56563.33,"sma_120":57415.42},{"date":"2025-08-08","open":59019,"high":61102,"low":58622,"close":59019,"volume":145688,"rsi_14":45.74,"sma_20":60110.0,"sma_60":56605.0,"sma_120":57272.08},{"date":"2025-08-11","open":59614,"high":59912,"low":59019,"close":59614,"volume":60073,"rsi_14":53.49,"sma_20":59965.0,"sma_60":56723.33,"sma_120":57152.92},{"date":"2025-08-12","open":59515,"high":59515,"low":57928,"close":57928,"volume":95919,"rsi_14":49.73,"sma_20":59600.0,"sma_60":56823.33,"sma_120":57010.42},{"date":"2025-08-13","open":58721,"high":64574,"low":58622,"close":63879,"volume":729093,"rsi_14":61.41,"sma_20":59595.0,"sma_60":57061.67,"sma_120":56912.92},{"date":"2025-08-14","open":63482,"high":65268,"low":62590,"close":63879,"volume":141571,"rsi_14":62.98,"sma_20":59825.0,"sma_60":57298.33,"sma_120":56821.25},{"date":"2025-08-18","open":62292,"high":62490,"low":60011,"close":60606,"volume":119167,"rsi_14":49.58,"sma_20":59805.0,"sma_60":57470.0,"sma_120":56727.08},{"date":"2025-08-19","open":60606,"high":61300,"low":59614,"close":60507,"volume":82090,"rsi_14":53.39,"sma_20":59800.0,"sma_60":57667.5,"sma_120":56611.25},{"date":"2025-08-20","open":58920,"high":59019,"low":57531,"close":58225,"volume":117211,"rsi_14":51.98,"sma_20":59790.0,"sma_60":57820.83,"sma_120":56513.75},{"date":"2025-08-21","open":58424,"high":58820,"low":56539,"close":56737,"volume":134916,"rsi_14":42.33,"sma_20":59725.0,"sma_60":57919.17,"sma_120":56413.75},{"date":"2025-08-22","open":56837,"high":57531,"low":56539,"close":56837,"volume":49725,"rsi_14":47.67,"sma_20":59645.0,"sma_60":58032.5,"sma_120":56320.42},{"date":"2025-08-25","open":57531,"high":57928,"low":57134,"close":57432,"volume":65119,"rsi_14":49.75,"sma_20":59625.0,"sma_60":58142.5,"sma_120":56239.58},{"date":"2025-08-26","open":57729,"high":58424,"low":57333,"close":57928,"volume":63910,"rsi_14":47.34,"sma_20":59480.0,"sma_60":58259.17,"sma_120":56189.58},{"date":"2025-08-27","open":58027,"high":58126,"low":56936,"close":57432,"volume":87273,"rsi_14":48.63,"sma_20":59400.0,"sma_60":58377.5,"sma_120":56142.08},{"date":"2025-08-28","open":56936,"high":58721,"low":56837,"close":57630,"volume":88781,"rsi_14":46.29,"sma_20":59415.0,"sma_60":58513.33,"sma_120":56088.75},{"date":"2025-08-29","open":58324,"high":59019,"low":57630,"close":57729,"volume":82928,"rsi_14":46.29,"sma_20":59300.0,"sma_60":58623.33,"sma_120":56061.25},{"date":"2025-09-01","open":56936,"high":57134,"low":55745,"close":56142,"volume":110982,"rsi_14":40.54,"sma_20":59220.0,"sma_60":58646.67,"sma_120":56006.25},{"date":"2025-09-02","open":56341,"high":56539,"low":54654,"close":55051,"volume":95031,"rsi_14":41.9,"sma_20":59095.0,"sma_60":58670.0,"sma_120":55958.75},{"date":"2025-09-03","open":55051,"high":57333,"low":54754,"close":57233,"volume":72192,"rsi_14":26.24,"sma_20":59010.0,"sma_60":58745.0,"sma_120":55940.42},{"date":"2025-09-04","open":57233,"high":63879,"low":57035,"close":62788,"volume":582466,"rsi_14":47.21,"sma_20":59255.0,"sma_60":58855.0,"sma_120":55954.58},{"date":"2025-09-05","open":62193,"high":65069,"low":61796,"close":64078,"volume":283452,"rsi_14":59.89,"sma_20":59515.0,"sma_60":59013.33,"sma_120":55994.58},{"date":"2025-09-08","open":65466,"high":67946,"low":64474,"close":66855,"volume":252547,"rsi_14":65.69,"sma_20":59910.0,"sma_60":59253.33,"sma_120":56042.08},{"date":"2025-09-09","open":67450,"high":67648,"low":65764,"close":67152,"volume":119767,"rsi_14":74.46,"sma_20":60290.0,"sma_60":59498.33,"sma_120":56080.42},{"date":"2025-09-10","open":67748,"high":69235,"low":67351,"close":67946,"volume":163382,"rsi_14":81.92,"sma_20":60795.0,"sma_60":59753.33,"sma_120":56130.42},{"date":"2025-09-11","open":69136,"high":69235,"low":66954,"close":68442,"volume":182949,"rsi_14":82.32,"sma_20":61025.0,"sma_60":60016.67,"sma_120":56183.75},{"date":"2025-09-12","open":69731,"high":70327,"low":67252,"close":68045,"volume":166941,"rsi_14":79.89,"sma_20":61235.0,"sma_60":60268.33,"sma_120":56238.75},{"date":"2025-09-15","open":69335,"high":70327,"low":68938,"close":70029,"volume":208818,"rsi_14":81.44,"sma_20":61710.0,"sma_60":60555.0,"sma_120":56292.08},{"date":"2025-09-16","open":72410,"high":75584,"low":71616,"close":74493,"volume":409971,"rsi_14":86.75,"sma_20":62415.0,"sma_60":60951.67,"sma_120":56397.92},{"date":"2025-09-17","open":72310,"high":73798,"low":71715,"close":73104,"volume":174681,"rsi_14":81.71,"sma_20":63165.0,"sma_60":61290.0,"sma_120":56509.58},{"date":"2025-09-18","open":74092,"high":76588,"low":71995,"close":74691,"volume":267952,"rsi_14":82.42,"sma_20":64045.0,"sma_60":61503.33,"sma_120":56623.75},{"date":"2025-09-19","open":77000,"high":78600,"low":75100,"close":76700,"volume":251479,"rsi_14":88.8,"sma_20":65015.0,"sma_60":61748.33,"sma_120":56777.08},{"date":"2025-09-22","open":77072,"high":78857,"low":75485,"close":78064,"volume":227906,"rsi_14":93.28,"sma_20":66055.0,"sma_60":62070.0,"sma_120":56972.08},{"date":"2025-09-23","open":79849,"high":80345,"low":76576,"close":78857,"volume":187006,"rsi_14":92.91,"sma_20":67110.0,"sma_60":62398.33,"sma_120":57202.92},{"date":"2025-09-24","open":77766,"high":79849,"low":76576,"close":79651,"volume":191461,"rsi_14":91.26,"sma_20":68230.0,"sma_60":62758.33,"sma_120":57432.92},{"date":"2025-09-25","open":77766,"high":78659,"low":76972,"close":77667,"volume":191506,"rsi_14":82.16,"sma_20":69240.0,"sma_60":63100.0,"sma_120":57637.92},{"date":"2025-09-26","open":75782,"high":77667,"low":75286,"close":76377,"volume":155457,"rsi_14":74.24,"sma_20":70180.0,"sma_60":63361.67,"sma_120":57852.08},{"date":"2025-09-29","open":76675,"high":79948,"low":75881,"close":78361,"volume":200436,"rsi_14":76.28,"sma_20":71300.0,"sma_60":63668.33,"sma_120":58094.58},{"date":"2025-09-30","open":78559,"high":79849,"low":76278,"close":77171,"volume":115168,"rsi_14":71.23,"sma_20":72415.0,"sma_60":63946.67,"sma_120":58366.25},{"date":"2025-10-01","open":77369,"high":80791,"low":77072,"close":79254,"volume":168343,"rsi_14":73.19,"sma_20":73525.0,"sma_60":64270.0,"sma_120":58652.5},{"date":"2025-10-02","open":81539,"high":82137,"low":80642,"close":80742,"volume":245053,"rsi_14":75.62,"sma_20":74410.0,"sma_60":64616.67,"sma_120":58964.17},{"date":"2025-10-10","open":82924,"high":84015,"low":78857,"close":80047,"volume":253632,"rsi_14":72.44,"sma_20":75215.0,"sma_60":64968.33,"sma_120":59237.08},{"date":"2025-10-13","open":77369,"high":80742,"low":76972,"close":80543,"volume":186652,"rsi_14":66.49,"sma_20":75905.0,"sma_60":65308.33,"sma_120":59505.0},{"date":"2025-10-14","open":82230,"high":82924,"low":76080,"close":78559,"volume":252912,"rsi_14":64.4,"sma_20":76480.0,"sma_60":65578.33,"sma_120":59757.5},{"date":"2025-10-15","open":79155,"high":80246,"low":77667,"close":79948,"volume":131254,"rsi_14":64.95,"sma_20":77085.0,"sma_60":65826.67,"sma_120":60014.58},{"date":"2025-10-16","open":78857,"high":84313,"low":78163,"close":83916,"volume":297950,"rsi_14":68.37,"sma_20":77865.0,"sma_60":66161.67,"sma_120":60323.75},{"date":"2025-10-17","open":82130,"high":84313,"low":78361,"close":78361,"volume":296919,"rsi_14":50.6,"sma_20":78385.0,"sma_60":66481.67,"sma_120":60580.83},{"date":"2025-10-20","open":80246,"high":82726,"low":78262,"close":78956,"volume":199260,"rsi_14":50.2,"sma_20":78835.0,"sma_60":66783.33,"sma_120":60837.5},{"date":"2025-10-21","open":79750,"high":79849,"low":75385,"close":76278,"volume":210019,"rsi_14":43.66,"sma_20":78925.0,"sma_60":67046.67,"sma_120":61065.83},{"date":"2025-10-22","open":76278,"high":77865,"low":75485,"close":77568,"volume":143575,"rsi_14":49.81,"sma_20":79150.0,"sma_60":67368.33,"sma_120":61311.25},{"date":"2025-10-23","open":76476,"high":78460,"low":75485,"close":77568,"volume":96702,"rsi_14":52.42,"sma_20":79320.0,"sma_60":67696.67,"sma_120":61532.08},{"date":"2025-10-24","open":78659,"high":80345,"low":78064,"close":79651,"volume":137423,"rsi_14":52.61,"sma_20":79500.0,"sma_60":68053.33,"sma_120":61772.92},{"date":"2025-10-27","open":81238,"high":81337,"low":78064,"close":79353,"volume":214006,"rsi_14":54.58,"sma_20":79565.0,"sma_60":68415.0,"sma_120":61998.75},{"date":"2025-10-28","open":79254,"high":80147,"low":78064,"close":78857,"volume":120579,"rsi_14":49.11,"sma_20":79565.0,"sma_60":68718.33,"sma_120":62238.75},{"date":"2025-10-29","open":79155,"high":79452,"low":77270,"close":78857,"volume":123580,"rsi_14":46.48,"sma_20":79525.0,"sma_60":69051.67,"sma_120":62477.92},{"date":"2025-10-30","open":78361,"high":79254,"low":76675,"close":79254,"volume":155995,"rsi_14":48.13,"sma_20":79605.0,"sma_60":69420.0,"sma_120":62730.83},{"date":"2025-10-31","open":78857,"high":79750,"low":77964,"close":79055,"volume":92500,"rsi_14":46.45,"sma_20":79740.0,"sma_60":69740.0,"sma_120":62963.33},{"date":"2025-11-03","open":78460,"high":80841,"low":77766,"close":79948,"volume":201227,"rsi_14":53.5,"sma_20":79820.0,"sma_60":70113.33,"sma_120":63198.33},{"date":"2025-11-04","open":80543,"high":81734,"low":79254,"close":80841,"volume":252249,"rsi_14":52.31,"sma_20":80005.0,"sma_60":70505.0,"sma_120":63426.67},{"date":"2025-11-05","open":78659,"high":78659,"low":69136,"close":73402,"volume":550489,"rsi_14":26.96,"sma_20":79710.0,"sma_60":70748.33,"sma_120":63596.67},{"date":"2025-11-06","open":75980,"high":80543,"low":75881,"close":79353,"volume":477651,"rsi_14":52.14,"sma_20":79660.0,"sma_60":71108.33,"sma_120":63805.83},{"date":"2025-11-07","open":77270,"high":77766,"low":74493,"close":75881,"volume":179435,"rsi_14":44.11,"sma_20":79450.0,"sma_60":71393.33,"sma_120":63978.33},{"date":"2025-11-10","open":76576,"high":79353,"low":73897,"close":79055,"volume":240757,"rsi_14":55.22,"sma_20":79375.0,"sma_60":71730.0,"sma_120":64167.5},{"date":"2025-11-11","open":79551,"high":81634,"low":77369,"close":78460,"volume":194830,"rsi_14":51.72,"sma_20":79370.0,"sma_60":72046.67,"sma_120":64385.0},{"date":"2025-11-12","open":78064,"high":79254,"low":76873,"close":78163,"volume":144977,"rsi_14":51.14,"sma_20":79280.0,"sma_60":72386.67,"sma_120":64605.0},{"date":"2025-11-13","open":77568,"high":78460,"low":75683,"close":76675,"volume":167026,"rsi_14":44.19,"sma_20":78915.0,"sma_60":72601.67,"sma_120":64831.67},{"date":"2025-11-14","open":73699,"high":74493,"low":72310,"close":73402,"volume":188929,"rsi_14":39.58,"sma_20":78665.0,"sma_60":72761.67,"sma_120":65030.0},{"date":"2025-11-17","open":75385,"high":82825,"low":75286,"close":82527,"volume":386577,"rsi_14":54.93,"sma_20":78845.0,"sma_60":73130.0,"sma_120":65300.0},{"date":"2025-11-18","open":80246,"high":91256,"low":79948,"close":87387,"volume":911185,"rsi_14":60.14,"sma_20":79405.0,"sma_60":73581.67,"sma_120":65624.58},{"date":"2025-11-19","open":86396,"high":91058,"low":83618,"close":87586,"volume":430336,"rsi_14":59.95,"sma_20":79910.0,"sma_60":74075.0,"sma_120":65947.92},{"date":"2025-11-20","open":89272,"high":90859,"low":86296,"close":87288,"volume":213202,"rsi_14":59.81,"sma_20":80400.0,"sma_60":74588.33,"sma_120":66253.75},{"date":"2025-11-21","open":82825,"high":83916,"low":78758,"close":79651,"volume":212322,"rsi_14":49.69,"sma_20":80400.0,"sma_60":74971.67,"sma_120":66502.08},{"date":"2025-11-24","open":80940,"high":88280,"low":80047,"close":87487,"volume":357135,"rsi_14":55.97,"sma_20":80810.0,"sma_60":75476.67,"sma_120":66809.58},{"date":"2025-11-25","open":94033,"high":112582,"low":92843,"close":101770,"volume":1462890,"rsi_14":72.7,"sma_20":81965.0,"sma_60":76213.33,"sma_120":67236.25},{"date":"2025-11-26","open":108535,"high":111223,"low":101764,"close":103456,"volume":338243,"rsi_14":70.5,"sma_20":83185.0,"sma_60":76980.0,"sma_120":67678.75},{"date":"2025-11-27","open":103357,"high":106333,"low":101473,"close":102167,"volume":254364,"rsi_14":73.79,"sma_20":84340.0,"sma_60":77728.33,"sma_120":68120.83},{"date":"2025-11-28","open":102762,"high":112582,"low":100778,"close":110995,"volume":491658,"rsi_14":76.22,"sma_20":85950.0,"sma_60":78623.33,"sma_120":68623.33},{"date":"2025-12-01","open":110301,"high":116946,"low":105341,"close":110201,"volume":536861,"rsi_14":75.97,"sma_20":87475.0,"sma_60":79531.67,"sma_120":69089.17},{"date":"2025-12-02","open":110499,"high":111987,"low":108515,"close":109904,"volume":219928,"rsi_14":75.97,"sma_20":88940.0,"sma_60":80453.33,"sma_120":69561.67},{"date":"2025-12-03","open":110598,"high":115459,"low":110598,"close":113078,"volume":276522,"rsi_14":78.99,"sma_20":90940.0,"sma_60":81391.67,"sma_120":70068.33},{"date":"2025-12-04","open":109606,"high":113574,"low":106234,"close":109408,"volume":285798,"rsi_14":78.49,"sma_20":92455.0,"sma_60":82175.0,"sma_120":70515.0},{"date":"2025-12-05","open":107325,"high":108912,"low":106333,"close":108614,"volume":181976,"rsi_14":73.78,"sma_20":94105.0,"sma_60":82923.33,"sma_120":70968.33},{"date":"2025-12-08","open":108218,"high":109408,"low":104746,"close":109210,"volume":228134,"rsi_14":71.57,"sma_20":95625.0,"sma_60":83635.0,"sma_120":71444.17},{"date":"2025-12-09","open":108515,"high":109805,"low":107424,"close":108813,"volume":107778,"rsi_14":70.9,"sma_20":97155.0,"sma_60":84335.0,"sma_120":71916.67},{"date":"2025-12-10","open":107821,"high":111590,"low":106432,"close":107027,"volume":133239,"rsi_14":68.88,"sma_20":98610.0,"sma_60":84991.67,"sma_120":72372.5},{"date":"2025-12-11","open":108118,"high":110400,"low":106135,"close":107920,"volume":143803,"rsi_14":81.05,"sma_20":100185.0,"sma_60":85655.0,"sma_120":72835.83},{"date":"2025-12-12","open":104746,"high":106829,"low":103655,"close":105539,"volume":187871,"rsi_14":72.52,"sma_20":101805.0,"sma_60":86285.0,"sma_120":73276.67},{"date":"2025-12-15","open":100183,"high":103060,"low":99489,"close":102167,"volume":193884,"rsi_14":50.68,"sma_20":102795.0,"sma_60":86825.0,"sma_120":73690.0},{"date":"2025-12-16","open":101175,"high":101274,"low":97307,"close":97703,"volume":169259,"rsi_14":41.72,"sma_20":103315.0,"sma_60":87215.0,"sma_120":74083.33},{"date":"2025-12-17","open":98299,"high":100084,"low":96513,"close":99191,"volume":99132,"rsi_14":45.48,"sma_20":103900.0,"sma_60":87653.33,"sma_120":74471.67},{"date":"2025-12-18","open":96711,"high":98398,"low":95620,"close":97406,"volume":109951,"rsi_14":23.75,"sma_20":104410.0,"sma_60":88043.33,"sma_120":74773.33},{"date":"2025-12-19","open":100183,"high":102961,"low":98497,"close":100580,"volume":190430,"rsi_14":32.98,"sma_20":105465.0,"sma_60":88455.0,"sma_120":75101.67},{"date":"2025-12-22","open":105143,"high":108118,"low":104052,"close":105837,"volume":197299,"rsi_14":43.88,"sma_20":106390.0,"sma_60":88921.67,"sma_120":75495.83},{"date":"2025-12-23","open":105837,"high":109408,"low":105539,"close":106432,"volume":128729,"rsi_14":39.16,"sma_20":106625.0,"sma_60":89385.0,"sma_120":75891.67},{"date":"2025-12-24","open":106333,"high":107523,"low":102663,"close":104647,"volume":116823,"rsi_14":41.72,"sma_20":106705.0,"sma_60":89805.0,"sma_120":76281.67},{"date":"2025-12-26","open":105837,"high":108118,"low":103556,"close":104250,"volume":129506,"rsi_14":42.31,"sma_20":106810.0,"sma_60":90251.67,"sma_120":76675.83},{"date":"2025-12-29","open":107500,"high":111000,"low":104600,"close":109000,"volume":151089,"rsi_14":48.28,"sma_20":106665.0,"sma_60":90785.0,"sma_120":77073.33},{"date":"2025-12-30","open":107800,"high":113800,"low":107000,"close":111100,"volume":202645,"rsi_14":52.08,"sma_20":106665.0,"sma_60":91320.0,"sma_120":77494.17},{"date":"2026-01-02","open":113000,"high":120000,"low":111700,"close":120000,"volume":308210,"rsi_14":64.86,"sma_20":107125.0,"sma_60":92023.33,"sma_120":77985.0},{"date":"2026-01-05","open":122000,"high":122600,"low":110900,"close":112200,"volume":473865,"rsi_14":53.57,"sma_20":107035.0,"sma_60":92561.67,"sma_120":78415.83},{"date":"2026-01-06","open":110200,"high":117300,"low":107600,"close":116600,"volume":256761,"rsi_14":60.28,"sma_20":107350.0,"sma_60":93155.0,"sma_120":78885.83},{"date":"2026-01-07","open":115700,"high":116400,"low":108300,"close":109600,"volume":224832,"rsi_14":56.2,"sma_20":107355.0,"sma_60":93636.67,"sma_120":79302.5},{"date":"2026-01-08","open":107600,"high":112400,"low":107400,"close":111100,"volume":173917,"rsi_14":62.55,"sma_20":107405.0,"sma_60":94135.0,"sma_120":79721.67},{"date":"2026-01-09","open":108900,"high":113000,"low":108200,"close":109500,"volume":136726,"rsi_14":59.44,"sma_20":107395.0,"sma_60":94640.0,"sma_120":80109.17},{"date":"2026-01-12","open":110400,"high":113000,"low":107200,"close":109100,"volume":138617,"rsi_14":61.15,"sma_20":107455.0,"sma_60":95115.0,"sma_120":80470.83},{"date":"2026-01-13","open":108900,"high":110600,"low":107600,"close":108900,"volume":93233,"rsi_14":58.17,"sma_20":107460.0,"sma_60":95520.0,"sma_120":80840.83},{"date":"2026-01-14","open":108100,"high":110300,"low":105100,"close":107200,"volume":117151,"rsi_14":50.59,"sma_20":107500.0,"sma_60":95990.0,"sma_120":81235.83},{"date":"2026-01-15","open":105700,"high":106100,"low":103200,"close":105500,"volume":199779,"rsi_14":47.93,"sma_20":107625.0,"sma_60":96421.67,"sma_120":81602.5},{"date":"2026-01-16","open":107700,"high":108300,"low":103600,"close":105300,"volume":175195,"rsi_14":75.62,"sma_20":84455.0,"sma_60":77766.67,"sma_120":68140.0},{"date":"2026-01-19","open":103900,"high":104900,"low":102200,"close":102700,"volume":169668,"rsi_14":47.27,"sma_20":108100.0,"sma_60":97303.33,"sma_120":82335.83},{"date":"2026-01-20","open":102500,"high":102500,"low":98300,"close":99300,"volume":242604,"rsi_14":38.85,"sma_20":108155.0,"sma_60":97655.0,"sma_120":82675.83},{"date":"2026-01-21","open":98700,"high":100500,"low":97500,"close":99800,"volume":196634,"rsi_14":36.52,"sma_20":108075.0,"sma_60":97980.0,"sma_120":83016.67},{"date":"2026-01-22","open":102600,"high":107300,"low":99900,"close":106300,"volume":338453,"rsi_14":32.66,"sma_20":108055.0,"sma_60":98418.33,"sma_120":83416.67},{"date":"2026-01-23","open":104100,"high":105000,"low":101000,"close":104300,"volume":288910,"rsi_14":38.28,"sma_20":107905.0,"sma_60":98831.67,"sma_120":83775.0},{"date":"2026-01-26","open":106000,"high":113400,"low":105700,"close":112900,"volume":395748,"rsi_14":45.12,"sma_20":108275.0,"sma_60":99388.33,"sma_120":84220.0},{"date":"2026-01-27","open":111500,"high":117900,"low":110500,"close":117900,"volume":311966,"rsi_14":61.56,"sma_20":108915.0,"sma_60":100021.67,"sma_120":84720.83},{"date":"2026-01-28","open":124900,"high":131600,"low":122000,"close":131600,"volume":479477,"rsi_14":71.31,"sma_20":110045.0,"sma_60":100886.67,"sma_120":85313.33},{"date":"2026-01-29","open":138900,"high":143100,"low":123300,"close":138700,"volume":485781,"rsi_14":77.24,"sma_20":111425.0,"sma_60":101855.0,"sma_120":85984.17},{"date":"2026-01-30","open":138100,"high":157100,"low":134800,"close":150700,"volume":390575,"rsi_14":81.9,"sma_20":112960.0,"sma_60":103008.33,"sma_120":86756.67},{"date":"2026-02-02","open":144100,"high":149300,"low":135700,"close":137200,"volume":276855,"rsi_14":68.03,"sma_20":114210.0,"sma_60":104061.67,"sma_120":87405.0},{"date":"2026-02-03","open":145800,"high":150500,"low":139600,"close":149700,"volume":273920,"rsi_14":73.8,"sma_20":115865.0,"sma_60":105223.33,"sma_120":88165.83},{"date":"2026-02-04","open":148000,"high":152000,"low":138500,"close":143100,"volume":334146,"rsi_14":84.91,"sma_20":87625.0,"sma_60":79181.67,"sma_120":68902.5},{"date":"2026-02-05","open":139300,"high":157100,"low":136500,"close":148800,"volume":493400,"rsi_14":86.34,"sma_20":91035.0,"sma_60":80718.33,"sma_120":69682.5},{"date":"2026-02-06","open":144900,"high":164000,"low":138400,"close":163500,"volume":490259,"rsi_14":88.4,"sma_20":95135.0,"sma_60":82518.33,"sma_120":70594.17},{"date":"2026-02-09","open":170000,"high":176300,"low":159800,"close":175800,"volume":372851,"rsi_14":90.67,"sma_20":100225.0,"sma_60":84486.67,"sma_120":71615.83},{"date":"2026-02-10","open":174500,"high":180000,"low":166600,"close":168900,"volume":169652,"rsi_14":88.05,"sma_20":104670.0,"sma_60":86246.67,"sma_120":72550.83},{"date":"2026-02-11","open":165500,"high":179700,"low":158000,"close":169600,"volume":240914,"rsi_14":87.18,"sma_20":109325.0,"sma_60":87996.67,"sma_120":73505.0},{"date":"2026-02-12","open":170600,"high":178000,"low":170300,"close":175600,"volume":210181,"rsi_14":87.3,"sma_20":114120.0,"sma_60":89800.0,"sma_120":74526.67},{"date":"2026-02-13","open":170900,"high":175800,"low":169900,"close":170700,"volume":108486,"rsi_14":83.77,"sma_20":118700.0,"sma_60":91516.67,"sma_120":75507.5},{"date":"2026-02-19","open":172100,"high":190500,"low":169000,"close":189000,"volume":261177,"rsi_14":86.07,"sma_20":124210.0,"sma_60":93525.0,"sma_120":76639.17},{"date":"2026-02-20","open":187700,"high":195700,"low":183900,"close":187000,"volume":190503,"rsi_14":89.72,"sma_20":129695.0,"sma_60":95491.67,"sma_120":77754.17},{"date":"2026-02-23","open":187900,"high":189000,"low":177300,"close":178800,"volume":311062,"rsi_14":83.66,"sma_20":134935.0,"sma_60":97328.33,"sma_120":78798.33},{"date":"2026-02-24","open":178000,"high":182800,"low":176900,"close":182500,"volume":171197,"rsi_14":82.24,"sma_20":139900.0,"sma_60":99193.33,"sma_120":79874.17},{"date":"2026-02-25","open":187700,"high":194700,"low":180100,"close":182400,"volume":157587,"rsi_14":72.03,"sma_20":158720.0,"sma_60":124416.67,"sma_120":100315.0},{"date":"2026-02-26","open":186700,"high":194000,"low":182900,"close":192700,"volume":227957,"rsi_14":83.21,"sma_20":149835.0,"sma_60":102965.0,"sma_120":82127.5},{"date":"2026-02-27","open":185200,"high":193700,"low":184000,"close":192800,"volume":200270,"rsi_14":76.46,"sma_20":166455.0,"sma_60":127393.33,"sma_120":102560.83},{"date":"2026-03-03","open":191500,"high":200500,"low":178500,"close":180500,"volume":227207,"rsi_14":65.77,"sma_20":168900.0,"sma_60":128536.67,"sma_120":103580.0},{"date":"2026-03-04","open":176600,"high":189000,"low":163900,"close":163900,"volume":319326,"rsi_14":50.2,"sma_20":170160.0,"sma_60":129416.67,"sma_120":104474.17},{"date":"2026-03-05","open":172600,"high":211500,"low":172600,"close":202000,"volume":438360,"rsi_14":60.22,"sma_20":172725.0,"sma_60":130936.67,"sma_120":105695.0},{"date":"2026-03-06","open":201000,"high":214000,"low":196100,"close":211500,"volume":336247,"rsi_14":66.28,"sma_20":176440.0,"sma_60":132561.67,"sma_120":106976.67},{"date":"2026-03-09","open":199400,"high":203000,"low":186000,"close":191500,"volume":313092,"rsi_14":57.3,"sma_20":178530.0,"sma_60":133915.0,"sma_120":108045.0},{"date":"2026-03-10","open":208500,"high":209000,"low":184100,"close":185600,"volume":221802,"rsi_14":53.33,"sma_20":180655.0,"sma_60":135183.33,"sma_120":109053.33},{"date":"2026-03-11","open":188200,"high":189700,"low":171500,"close":174400,"volume":356249,"rsi_14":51.18,"sma_20":181935.0,"sma_60":136255.0,"sma_120":109945.0},{"date":"2026-03-12","open":171900,"high":179000,"low":171800,"close":178100,"volume":188457,"rsi_14":46.15,"sma_20":182665.0,"sma_60":137395.0,"sma_120":110865.0},{"date":"2026-03-13","open":172000,"high":188000,"low":171500,"close":185400,"volume":220168,"rsi_14":49.46,"sma_20":183145.0,"sma_60":138686.67,"sma_120":111839.17},{"date":"2026-03-16","open":188100,"high":226000,"low":188100,"close":220000,"volume":565362,"rsi_14":61.88,"sma_20":185700.0,"sma_60":123343.33,"sma_120":93980.0},{"date":"2026-03-17","open":217500,"high":219500,"low":210000,"close":211000,"volume":243828,"rsi_14":57.97,"sma_20":187770.0,"sma_60":125515.0,"sma_120":95241.67},{"date":"2026-03-18","open":215000,"high":234000,"low":214500,"close":230000,"volume":324998,"rsi_14":62.04,"sma_20":190490.0,"sma_60":127995.0,"sma_120":96651.67},{"date":"2026-03-19","open":223000,"high":253000,"low":221500,"close":244500,"volume":337782,"rsi_14":62.83,"sma_20":194180.0,"sma_60":130750.0,"sma_120":98164.17},{"date":"2026-03-20","open":246000,"high":250000,"low":236500,"close":247000,"volume":210153,"rsi_14":63.27,"sma_20":197080.0,"sma_60":133523.33,"sma_120":99675.0},{"date":"2026-03-23","open":236500,"high":252500,"low":235000,"close":238000,"volume":262987,"rsi_14":64.31,"sma_20":199630.0,"sma_60":136080.0,"sma_120":101120.83},{"date":"2026-03-24","open":244500,"high":255000,"low":234000,"close":238500,"volume":175872,"rsi_14":70.18,"sma_20":202615.0,"sma_60":138738.33,"sma_120":102610.0},{"date":"2026-03-25","open":251500,"high":264500,"low":243000,"close":250000,"volume":190348,"rsi_14":65.17,"sma_20":205990.0,"sma_60":141578.33,"sma_120":104180.83},{"date":"2026-03-26","open":241500,"high":253500,"low":238000,"close":240000,"volume":200623,"rsi_14":58.98,"sma_20":208870.0,"sma_60":144296.67,"sma_120":105671.67},{"date":"2026-03-27","open":227500,"high":258500,"low":225000,"close":250000,"volume":204748,"rsi_14":69.67,"sma_20":211735.0,"sma_60":147160.0,"sma_120":107264.17},{"date":"2026-03-30","open":240500,"high":256000,"low":231000,"close":247500,"volume":209705,"rsi_14":71.3,"sma_20":214470.0,"sma_60":149981.67,"sma_120":108839.17},{"date":"2026-03-31","open":239000,"high":245000,"low":230000,"close":233000,"volume":216495,"rsi_14":69.72,"sma_20":217095.0,"sma_60":152526.67,"sma_120":110290.0},{"date":"2026-04-01","open":246500,"high":266000,"low":246000,"close":264000,"volume":247902,"rsi_14":74.42,"sma_20":222100.0,"sma_60":155593.33,"sma_120":112004.17},{"date":"2026-04-02","open":260500,"high":264000,"low":230000,"close":236000,"volume":322211,"rsi_14":62.87,"sma_20":223800.0,"sma_60":158201.67,"sma_120":113460.0},{"date":"2026-04-03","open":244000,"high":253000,"low":234000,"close":237000,"volume":168892,"rsi_14":55.21,"sma_20":225075.0,"sma_60":160826.67,"sma_120":114939.17},{"date":"2026-04-06","open":235500,"high":247500,"low":235500,"close":240000,"volume":851358,"rsi_14":59.24,"sma_20":227500.0,"sma_60":163495.0,"sma_120":116457.5},{"date":"2026-04-07","open":234000,"high":245500,"low":220000,"close":239000,"volume":359602,"rsi_14":53.24,"sma_20":230170.0,"sma_60":166150.0,"sma_120":117945.0},{"date":"2026-04-08","open":255000,"high":263000,"low":245000,"close":257000,"volume":465420,"rsi_14":54.39,"sma_20":234300.0,"sma_60":169090.0,"sma_120":119601.67},{"date":"2026-04-09","open":254500,"high":277500,"low":254000,"close":271000,"volume":595818,"rsi_14":57.79,"sma_20":238945.0,"sma_60":172248.33,"sma_120":121376.67},{"date":"2026-04-10","open":276000,"high":292500,"low":244000,"close":257500,"volume":2081327,"rsi_14":56.15,"sma_20":242550.0,"sma_60":175306.67,"sma_120":123027.5},{"date":"2026-04-13","open":247000,"high":250000,"low":213500,"close":216500,"volume":747908,"rsi_14":44.47,"sma_20":242375.0,"sma_60":177581.67,"sma_120":124345.0},{"date":"2026-04-14","open":224000,"high":224500,"low":211000,"close":223000,"volume":397475,"rsi_14":43.04,"sma_20":242975.0,"sma_60":180023.33,"sma_120":125708.33},{"date":"2026-04-15","open":226500,"high":229000,"low":221000,"close":224500,"volume":300755,"rsi_14":45.82,"sma_20":242700.0,"sma_60":182436.67,"sma_120":127083.33},{"date":"2026-04-16","open":222500,"high":228000,"low":219000,"close":222000,"volume":253224,"rsi_14":42.13,"sma_20":241575.0,"sma_60":184818.33,"sma_120":128432.5},{"date":"2026-04-17","open":222000,"high":231000,"low":217500,"close":229000,"volume":192880,"rsi_14":44.93,"sma_20":240675.0,"sma_60":187321.67,"sma_120":129854.17},{"date":"2026-04-20","open":228500,"high":231000,"low":225000,"close":230000,"volume":164370,"rsi_14":49.11,"sma_20":240275.0,"sma_60":189866.67,"sma_120":131234.17},{"date":"2026-04-21","open":229000,"high":238000,"low":225500,"close":238000,"volume":273057,"rsi_14":41.1,"sma_20":240250.0,"sma_60":192600.0,"sma_120":132680.83},{"date":"2026-04-22","open":237000,"high":242500,"low":233500,"close":239500,"volume":180658,"rsi_14":51.46,"sma_20":239725.0,"sma_60":195205.0,"sma_120":134167.5},{"date":"2026-04-23","open":240000,"high":242000,"low":222000,"close":229000,"volume":339464,"rsi_14":46.9,"sma_20":239175.0,"sma_60":197553.33,"sma_120":135567.5},{"date":"2026-04-24","open":235500,"high":239000,"low":227000,"close":235000,"volume":181784,"rsi_14":48.11,"sma_20":238425.0,"sma_60":199998.33,"sma_120":137036.67},{"date":"2026-04-27","open":239000,"high":243000,"low":227000,"close":240500,"volume":291535,"rsi_14":50.55,"sma_20":238075.0,"sma_60":202540.0,"sma_120":138564.17},{"date":"2026-04-28","open":245000,"high":249000,"low":232000,"close":237500,"volume":276107,"rsi_14":41.98,"sma_20":238300.0,"sma_60":205160.0,"sma_120":140065.83},{"date":"2026-04-29","open":234500,"high":245000,"low":233000,"close":244000,"volume":221488,"rsi_14":38.16,"sma_20":237300.0,"sma_60":207756.67,"sma_120":141616.67},{"date":"2026-04-30","open":243000,"high":249000,"low":240500,"close":242500,"volume":197894,"rsi_14":67.89,"sma_20":235050.0,"sma_60":236098.33,"sma_120":197506.67},{"date":"2026-05-04","open":245000,"high":252000,"low":236000,"close":247500,"volume":220059,"rsi_14":73.48,"sma_20":238150.0,"sma_60":213221.67,"sma_120":146936.67},{"date":"2026-05-06","open":255000,"high":257000,"low":241000,"close":256000,"volume":339322,"rsi_14":74.26,"sma_20":238950.0,"sma_60":214993.33,"sma_120":148607.5},{"date":"2026-05-07","open":255000,"high":255000,"low":244000,"close":247000,"volume":217193,"rsi_14":64.9,"sma_20":239350.0,"sma_60":216725.0,"sma_120":150185.0},{"date":"2026-05-08","open":242000,"high":254000,"low":241500,"close":253500,"volume":172755,"rsi_14":69.81,"sma_20":239175.0,"sma_60":218470.0,"sma_120":151770.0},{"date":"2026-05-11","open":251000,"high":255000,"low":237000,"close":243500,"volume":316295,"rsi_14":58.79,"sma_20":237800.0,"sma_60":219803.33,"sma_120":153260.83},{"date":"2026-05-12","open":240500,"high":248500,"low":220500,"close":248500,"volume":391097,"rsi_14":60.69,"sma_20":237350.0,"sma_60":221015.0,"sma_120":154770.0},{"date":"2026-05-13","open":241500,"high":247000,"low":236500,"close":244000,"volume":155981,"rsi_14":53.61,"sma_20":238725.0,"sma_60":222266.67,"sma_120":156239.17},{"date":"2026-05-14","open":242500,"high":247500,"low":236500,"close":247500,"volume":212046,"rsi_14":54.71,"sma_20":239950.0,"sma_60":223565.0,"sma_120":157730.83},{"date":"2026-05-15","open":246500,"high":255500,"low":221000,"close":224500,"volume":245327,"rsi_14":47.69,"sma_20":239950.0,"sma_60":224380.0,"sma_120":159026.67},{"date":"2026-05-18","open":225000,"high":226500,"low":202500,"close":209000,"volume":233027,"rsi_14":37.85,"sma_20":239300.0,"sma_60":225018.33,"sma_120":160196.67},{"date":"2026-05-19","open":209500,"high":209500,"low":194100,"close":197300,"volume":210646,"rsi_14":30.92,"sma_20":237715.0,"sma_60":225156.67,"sma_120":161252.5},{"date":"2026-05-20","open":196500,"high":199700,"low":190500,"close":194400,"volume":152552,"rsi_14":30.95,"sma_20":235935.0,"sma_60":225280.0,"sma_120":162246.67},{"date":"2026-05-21","open":199200,"high":221000,"low":198800,"close":219500,"volume":200394,"rsi_14":40.7,"sma_20":235010.0,"sma_60":225958.33,"sma_120":163461.67},{"date":"2026-05-22","open":217500,"high":222000,"low":210000,"close":210000,"volume":135860,"rsi_14":38.37,"sma_20":233535.0,"sma_60":226416.67,"sma_120":164588.33},{"date":"2026-05-26","open":223000,"high":250000,"low":222000,"close":240000,"volume":349651,"rsi_14":47.72,"sma_20":234085.0,"sma_60":227376.67,"sma_120":165949.17},{"date":"2026-05-27","open":245500,"high":249000,"low":225500,"close":232000,"volume":280891,"rsi_14":42.69,"sma_20":233935.0,"sma_60":228031.67,"sma_120":167226.67},{"date":"2026-05-28","open":227500,"high":228500,"low":206500,"close":213000,"volume":254625,"rsi_14":40.24,"sma_20":232560.0,"sma_60":228368.33,"sma_120":168339.17},{"date":"2026-05-29","open":215500,"high":216500,"low":193800,"close":202500,"volume":277306,"rsi_14":35.69,"sma_20":230810.0,"sma_60":228735.0,"sma_120":169357.5},{"date":"2026-06-01","open":204000,"high":216000,"low":198400,"close":209500,"volume":215661,"rsi_14":40.3,"sma_20":229085.0,"sma_60":229495.0,"sma_120":170450.83},{"date":"2026-06-02","open":211500,"high":220000,"low":200000,"close":211500,"volume":269456,"rsi_14":39.26,"sma_20":227535.0,"sma_60":229653.33,"sma_120":171571.67},{"date":"2026-06-04","open":214500,"high":229500,"low":210000,"close":214000,"volume":276481,"rsi_14":41.19,"sma_20":225860.0,"sma_60":229695.0,"sma_120":172696.67},{"date":"2026-06-05","open":211000,"high":216000,"low":199700,"close":202000,"volume":251506,"rsi_14":37.27,"sma_20":223160.0,"sma_60":229870.0,"sma_120":173731.67},{"date":"2026-06-08","open":180900,"high":194500,"low":174500,"close":174900,"volume":236296,"rsi_14":36.43,"sma_20":219555.0,"sma_60":229691.67,"sma_120":174523.33},{"date":"2026-06-09","open":177300,"high":192300,"low":177300,"close":182200,"volume":280960,"rsi_14":42.33,"sma_20":215990.0,"sma_60":229821.67,"sma_120":175366.67},{"date":"2026-06-10","open":179000,"high":192400,"low":175700,"close":180600,"volume":213607,"rsi_14":44.92,"sma_20":212845.0,"sma_60":229863.33,"sma_120":176199.17},{"date":"2026-06-11","open":177100,"high":195000,"low":172100,"close":190500,"volume":556725,"rsi_14":48.86,"sma_20":209945.0,"sma_60":229948.33,"sma_120":177110.0},{"date":"2026-06-12","open":203000,"high":247500,"low":201000,"close":230000,"volume":1429924,"rsi_14":52.82,"sma_20":209245.0,"sma_60":230115.0,"sma_120":178366.67},{"date":"2026-06-15","open":228000,"high":232500,"low":207000,"close":209500,"volume":247940,"rsi_14":49.87,"sma_20":207345.0,"sma_60":230090.0,"sma_120":179440.83},{"date":"2026-06-16","open":210500,"high":213500,"low":198600,"close":199500,"volume":168039,"rsi_14":38.55,"sma_20":206095.0,"sma_60":229581.67,"sma_120":180398.33},{"date":"2026-06-17","open":199700,"high":205500,"low":191300,"close":194700,"volume":225540,"rsi_14":46.98,"sma_20":200570.0,"sma_60":224310.0,"sma_120":187394.17},{"date":"2026-06-18","open":194800,"high":197300,"low":188900,"close":193000,"volume":166868,"rsi_14":43.61,"sma_20":205165.0,"sma_60":227851.67,"sma_120":182307.5},{"date":"2026-06-19","open":196000,"high":199900,"low":182100,"close":186000,"volume":570103,"rsi_14":44.6,"sma_20":204745.0,"sma_60":226985.0,"sma_120":183216.67},{"date":"2026-06-22","open":186100,"high":200500,"low":185500,"close":198200,"volume":280631,"rsi_14":46.43,"sma_20":203680.0,"sma_60":226313.33,"sma_120":184216.67},{"date":"2026-06-23","open":207500,"high":213000,"low":190100,"close":190400,"volume":485946,"rsi_14":43.56,"sma_20":202700.0,"sma_60":225320.0,"sma_120":185151.67},{"date":"2026-06-24","open":196500,"high":204000,"low":181000,"close":190500,"volume":315089,"rsi_14":42.72,"sma_20":200225.0,"sma_60":224495.0,"sma_120":186070.0},{"date":"2026-06-25","open":197600,"high":204000,"low":186800,"close":191200,"volume":203575,"rsi_14":46.4,"sma_20":198185.0,"sma_60":223515.0,"sma_120":186996.67},{"date":"2026-06-26","open":189100,"high":195400,"low":178100,"close":184000,"volume":209946,"rsi_14":53.49,"sma_20":196735.0,"sma_60":222456.67,"sma_120":187867.5},{"date":"2026-06-29","open":185800,"high":191700,"low":179000,"close":185900,"volume":326043,"rsi_14":51.48,"sma_20":195905.0,"sma_60":221671.67,"sma_120":188754.17},{"date":"2026-06-30","open":185900,"high":190800,"low":174500,"close":181500,"volume":470862,"rsi_14":50.35,"sma_20":194505.0,"sma_60":220296.67,"sma_120":189600.83},{"date":"2026-07-01","open":183700,"high":190600,"low":170000,"close":170700,"volume":1084142,"rsi_14":42.3,"sma_20":192465.0,"sma_60":219208.33,"sma_120":190359.17},{"date":"2026-07-02","open":165600,"high":165600,"low":147800,"close":154100,"volume":589124,"rsi_14":14.1,"sma_20":189470.0,"sma_60":217826.67,"sma_120":190971.67},{"date":"2026-07-03","open":152600,"high":167000,"low":152500,"close":167000,"volume":306384,"rsi_14":28.34,"sma_20":187720.0,"sma_60":216610.0,"sma_120":191684.17},{"date":"2026-07-06","open":164200,"high":166600,"low":149400,"close":152700,"volume":219085,"rsi_14":27.15,"sma_20":186610.0,"sma_60":215171.67,"sma_120":192340.0},{"date":"2026-07-07","open":151300,"high":155000,"low":146600,"close":150100,"volume":349318,"rsi_14":27.74,"sma_20":185005.0,"sma_60":213390.0,"sma_120":192924.17},{"date":"2026-07-08","open":142100,"high":146700,"low":135700,"close":137400,"volume":277408,"rsi_14":25.0,"sma_20":182845.0,"sma_60":211163.33,"sma_120":193431.67},{"date":"2026-07-09","open":138100,"high":144500,"low":135800,"close":141800,"volume":352001,"rsi_14":29.65,"sma_20":180410.0,"sma_60":209235.0,"sma_120":193949.17},{"date":"2026-07-10","open":146100,"high":154400,"low":143800,"close":151200,"volume":438261,"rsi_14":27.79,"sma_20":176470.0,"sma_60":208146.67,"sma_120":194550.0},{"date":"2026-07-13","open":152400,"high":169400,"low":151900,"close":153500,"volume":317403,"rsi_14":31.61,"sma_20":173670.0,"sma_60":206988.33,"sma_120":195172.5},{"date":"2026-07-14","open":153500,"high":158900,"low":143000,"close":150000,"volume":322295,"rsi_14":30.47,"sma_20":171195.0,"sma_60":205746.67,"sma_120":195778.33},{"date":"2026-07-15","open":158400,"high":160000,"low":154400,"close":158500,"volume":161075,"rsi_14":35.34,"sma_20":169385.0,"sma_60":204688.33,"sma_120":196482.5},{"date":"2026-07-16","open":155000,"high":155000,"low":142400,"close":145000,"volume":131090,"rsi_14":33.45,"sma_20":166985.0,"sma_60":203288.33,"sma_120":196997.5},{"date":"2026-07-20","open":136500,"high":145000,"low":132100,"close":135600,"volume":251100,"rsi_14":29.93,"sma_20":164465.0,"sma_60":201715.0,"sma_120":197393.33},{"date":"2026-07-21","open":135700,"high":140800,"low":131700,"close":139200,"volume":154576,"rsi_14":33.01,"sma_20":161515.0,"sma_60":200068.33,"sma_120":197817.5},{"date":"2026-07-22","open":144300,"high":151900,"low":140100,"close":140500,"volume":170781,"rsi_14":36.87,"sma_20":159020.0,"sma_60":198418.33,"sma_120":198255.0},{"date":"2026-07-23","open":143800,"high":148000,"low":137900,"close":147200,"volume":98089,"rsi_14":46.72,"sma_20":156855.0,"sma_60":197055.0,"sma_120":198812.5},{"date":"2026-07-24","open":144300,"high":145500,"low":133000,"close":134600,"volume":128787,"rsi_14":34.54,"sma_20":154025.0,"sma_60":195381.67,"sma_120":199199.17},{"date":"2026-07-27","open":140400,"high":143800,"low":130700,"close":137000,"volume":188027,"rsi_14":41.55,"sma_20":151675.0,"sma_60":193656.67,"sma_120":199485.83},{"date":"2026-07-28","open":129500,"high":131700,"low":118400,"close":121000,"volume":174415,"rsi_14":36.31,"sma_20":148430.0,"sma_60":191715.0,"sma_120":199628.33},{"date":"2026-07-29","open":121500,"high":125300,"low":103100,"close":110900,"volume":290817,"rsi_14":37.22,"sma_20":144900.0,"sma_60":189496.67,"sma_120":199675.0},{"date":"2026-07-30","open":103800,"high":118800,"low":103800,"close":106500,"volume":289885,"rsi_14":32.98,"sma_20":141690.0,"sma_60":187230.0,"sma_120":199306.67},{"date":"2026-07-31","open":121800,"high":130600,"low":118800,"close":129600,"volume":180201,"rsi_14":40.8,"sma_20":140465.0,"sma_60":185265.0,"sma_120":199243.33},{"date":"2026-08-03","open":124900,"high":129300,"low":122200,"close":124000,"volume":150529,"rsi_14":37.78,"sma_20":138315.0,"sma_60":183065.0,"sma_120":199029.17},{"date":"2026-08-04","open":127800,"high":131700,"low":123100,"close":131500,"volume":141760,"rsi_14":42.58,"sma_20":137255.0,"sma_60":181140.0,"sma_120":198932.5},{"date":"2026-08-05","open":148700,"high":148700,"low":136200,"close":140200,"volume":217056,"rsi_14":42.67,"sma_20":136760.0,"sma_60":179251.67,"sma_120":198860.83},{"date":"2026-08-06","open":136600,"high":139900,"low":131300,"close":136300,"volume":114243,"rsi_14":46.23,"sma_20":136705.0,"sma_60":177465.0,"sma_120":198634.17},{"date":"2026-08-07","open":138300,"high":141100,"low":129400,"close":131000,"volume":107533,"rsi_14":47.93,"sma_20":136165.0,"sma_60":175506.67,"sma_120":198260.83},{"date":"2026-08-10","open":134100,"high":143700,"low":132400,"close":142100,"volume":107250,"rsi_14":51.22,"sma_20":135710.0,"sma_60":173808.33,"sma_120":198037.5},{"date":"2026-08-11","open":140200,"high":151600,"low":139000,"close":148600,"volume":146155,"rsi_14":53.27,"sma_20":135465.0,"sma_60":172160.0,"sma_120":197862.5},{"date":"2026-08-12","open":149000,"high":153500,"low":144500,"close":149200,"volume":149141,"rsi_14":50.85,"sma_20":135425.0,"sma_60":170905.0,"sma_120":197642.5},{"date":"2026-08-13","open":154200,"high":163200,"low":153700,"close":159800,"volume":258585,"rsi_14":60.88,"sma_20":135490.0,"sma_60":170085.0,"sma_120":197551.67},{"date":"2026-08-14","open":159800,"high":163500,"low":153000,"close":161300,"volume":187860,"rsi_14":60.57,"sma_20":136305.0,"sma_60":169485.0,"sma_120":197320.83},{"date":"2026-08-18","open":161600,"high":172300,"low":160500,"close":167100,"volume":215350,"rsi_14":72.02,"sma_20":137880.0,"sma_60":169030.0,"sma_120":197155.0},{"date":"2026-08-19","open":160200,"high":182400,"low":159700,"close":177300,"volume":263921,"rsi_14":81.68,"sma_20":139785.0,"sma_60":168326.67,"sma_120":197142.5},{"date":"2026-08-20","open":177500,"high":177700,"low":167600,"close":168700,"volume":263649,"rsi_14":78.53,"sma_20":141195.0,"sma_60":167638.33,"sma_120":197027.5},{"date":"2026-08-21","open":166900,"high":170900,"low":150300,"close":154300,"volume":183462,"rsi_14":62.31,"sma_20":141550.0,"sma_60":166210.0,"sma_120":196793.33},{"date":"2026-08-24","open":155200,"high":161000,"low":151400,"close":154200,"volume":147283,"rsi_14":65.93,"sma_20":142530.0,"sma_60":164913.33,"sma_120":196472.5},{"date":"2026-08-25","open":150800,"high":166500,"low":143600,"close":165300,"volume":145491,"rsi_14":67.17,"sma_20":143945.0,"sma_60":164118.33,"sma_120":196243.33},{"date":"2026-08-26","open":163000,"high":166800,"low":161100,"close":164800,"volume":65806,"rsi_14":63.64,"sma_20":146135.0,"sma_60":163490.0,"sma_120":196112.5},{"date":"2026-08-27","open":168400,"high":172600,"low":162700,"close":171200,"volume":92568,"rsi_14":68.82,"sma_20":149150.0,"sma_60":162851.67,"sma_120":196173.33},{"date":"2026-08-28","open":167800,"high":176700,"low":167800,"close":173400,"volume":102629,"rsi_14":73.66,"sma_20":152495.0,"sma_60":162216.67,"sma_120":195935.0},{"date":"2026-08-31","open":167700,"high":172400,"low":165100,"close":169500,"volume":124283,"rsi_14":66.63,"sma_20":154490.0,"sma_60":161475.0,"sma_120":195585.0},{"date":"2026-09-01","open":165600,"high":167900,"low":157000,"close":157100,"volume":147030,"rsi_14":54.81,"sma_20":156145.0,"sma_60":160726.67,"sma_120":195298.33},{"date":"2026-09-02","open":150000,"high":173600,"low":148200,"close":170500,"volume":209757,"rsi_14":60.53,"sma_20":158095.0,"sma_60":160653.33,"sma_120":195172.5},{"date":"2026-09-03","open":171100,"high":178000,"low":169700,"close":171700,"volume":152254,"rsi_14":56.49,"sma_20":159670.0,"sma_60":160478.33,"sma_120":195150.0},{"date":"2026-09-04","open":173500,"high":184000,"low":173400,"close":182000,"volume":171634,"rsi_14":60.3,"sma_20":161955.0,"sma_60":160501.67,"sma_120":195182.5},{"date":"2026-09-07","open":188000,"high":193800,"low":185600,"close":186000,"volume":156080,"rsi_14":59.57,"sma_20":164705.0,"sma_60":160426.67,"sma_120":195187.5},{"date":"2026-09-08","open":185000,"high":192800,"low":183000,"close":183000,"volume":103448,"rsi_14":53.11,"sma_20":166750.0,"sma_60":159643.33,"sma_120":194879.17},{"date":"2026-09-09","open":185800,"high":195500,"low":185700,"close":190600,"volume":138309,"rsi_14":62.1,"sma_20":168850.0,"sma_60":159328.33,"sma_120":194709.17},{"date":"2026-09-10","open":188000,"high":203500,"low":183700,"close":190600,"volume":618025,"rsi_14":73.85,"sma_20":170920.0,"sma_60":159180.0,"sma_120":194380.83},{"date":"2026-09-11","open":187400,"high":195300,"low":184700,"close":190200,"volume":138807,"rsi_14":73.56,"sma_20":172440.0,"sma_60":159105.0,"sma_120":193928.33},{"date":"2026-09-14","open":184200,"high":186700,"low":167500,"close":178400,"volume":112391,"rsi_14":58.5,"sma_20":173295.0,"sma_60":158861.67,"sma_120":193356.67},{"date":"2026-09-15","open":179600,"high":187600,"low":175000,"close":183700,"volume":105869,"rsi_14":61.54,"sma_20":174125.0,"sma_60":158823.33,"sma_120":192904.17},{"date":"2026-09-16","open":181100,"high":192500,"low":178000,"close":190000,"volume":111526,"rsi_14":61.49,"sma_20":174760.0,"sma_60":158686.67,"sma_120":192500.0},{"date":"2026-09-17","open":192200,"high":194500,"low":183900,"close":189700,"volume":105724,"rsi_14":60.2,"sma_20":175810.0,"sma_60":158675.0,"sma_120":191997.5},{"date":"2026-09-18","open":191600,"high":192400,"low":184500,"close":186300,"volume":70494,"rsi_14":60.58,"sma_20":177410.0,"sma_60":158605.0,"sma_120":191550.0},{"date":"2026-09-21","open":188500,"high":200500,"low":186800,"close":199400,"volume":149526,"rsi_14":76.4,"sma_20":179670.0,"sma_60":158741.67,"sma_120":191128.33},{"date":"2026-09-22","open":216000,"high":221500,"low":204000,"close":207500,"volume":226430,"rsi_14":74.73,"sma_20":181780.0,"sma_60":159133.33,"sma_120":190795.0},{"date":"2026-09-23","open":210000,"high":213000,"low":205500,"close":212500,"volume":117738,"rsi_14":75.95,"sma_20":184165.0,"sma_60":159576.67,"sma_120":190624.17},{"date":"2026-09-28","open":213000,"high":213000,"low":203000,"close":203500,"volume":118058,"rsi_14":63.91,"sma_20":185780.0,"sma_60":159943.33,"sma_120":190120.0},{"date":"2026-09-29","open":204500,"high":210500,"low":199900,"close":210500,"volume":129132,"rsi_14":65.26,"sma_20":187635.0,"sma_60":160606.67,"sma_120":189907.5},{"date":"2026-09-30","open":211500,"high":214500,"low":207500,"close":213000,"volume":131170,"rsi_14":68.8,"sma_20":189810.0,"sma_60":161588.33,"sma_120":189707.5},{"date":"2026-10-01","open":211500,"high":225000,"low":211000,"close":224000,"volume":178193,"rsi_14":70.07,"sma_20":193155.0,"sma_60":162538.33,"sma_120":189574.17},{"date":"2026-10-02","open":224500,"high":225000,"low":204500,"close":210000,"volume":229819,"rsi_14":59.98,"sma_20":195130.0,"sma_60":163493.33,"sma_120":189332.5},{"date":"2026-10-06","open":208000,"high":209500,"low":204000,"close":208000,"volume":184086,"rsi_14":59.01,"sma_20":196945.0,"sma_60":164458.33,"sma_120":188924.17},{"date":"2026-10-07","open":207500,"high":208000,"low":199900,"close":200500,"volume":158509,"rsi_14":61.69,"sma_20":197870.0,"sma_60":165510.0,"sma_120":188336.67},{"date":"2026-10-08","open":202500,"high":207000,"low":197500,"close":200000,"volume":203931,"rsi_14":59.09,"sma_20":198570.0,"sma_60":166480.0,"sma_120":187857.5},{"date":"2026-10-12","open":193800,"high":203000,"low":187500,"close":188300,"volume":192512,"rsi_14":49.11,"sma_20":198835.0,"sma_60":167098.33,"sma_120":187622.5},{"date":"2026-10-13","open":183000,"high":187400,"low":174600,"close":184600,"volume":152798,"rsi_14":47.41,"sma_20":198535.0,"sma_60":167616.67,"sma_120":187302.5},{"date":"2026-10-14","open":184000,"high":184500,"low":170400,"close":173900,"volume":195230,"rsi_14":44.14,"sma_20":197700.0,"sma_60":168015.0,"sma_120":186880.83},{"date":"2026-10-15","open":165600,"high":166000,"low":141600,"close":141800,"volume":224862,"rsi_14":26.92,"sma_20":195280.0,"sma_60":167736.67,"sma_120":186212.5},{"date":"2026-10-16","open":149500,"high":166400,"low":146100,"close":160000,"volume":214274,"rsi_14":32.39,"sma_20":194360.0,"sma_60":167986.67,"sma_120":185637.5},{"date":"2026-10-19","open":153100,"high":167400,"low":151200,"close":165100,"volume":138654,"rsi_14":32.44,"sma_20":193430.0,"sma_60":168478.33,"sma_120":185096.67},{"date":"2026-10-20","open":158100,"high":163500,"low":153000,"close":153400,"volume":152285,"rsi_14":31.81,"sma_20":191600.0,"sma_60":168715.0,"sma_120":184391.67},{"date":"2026-10-21","open":159200,"high":166300,"low":157500,"close":159600,"volume":104186,"rsi_14":31.41,"sma_20":190095.0,"sma_60":169033.33,"sma_120":183725.83},{"date":"2026-10-22","open":158000,"high":161000,"low":151600,"close":154000,"volume":114046,"rsi_14":28.93,"sma_20":188480.0,"sma_60":169146.67,"sma_120":183100.83},{"date":"2026-10-23","open":143919,"high":146847,"low":139236,"close":146600,"volume":172254}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3677.5299999999997,"pbr":5.33,"per":39.86,"roa":2.97,"roe":3.33,"grade":"C","comment":"PER 40.33배, ROE 3.33%","revenue":278053418942.0,"analysis":"PER 40.3배입니다. ROE 3.3%입니다. 시가총액 3.14조. 매출 2780.53억, 영업이익 842.86억.","eps_basis":"TTM","debt_ratio":0.11977944563864697,"market_cap":3107480200000,"net_income":77952750887.0,"total_debt":69839748584.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.02,"total_assets":652909307903.0,"total_equity":583069559319.0,"profit_margin":28.04,"revenue_basis":"TTM","dividend_yield":0.36,"net_income_basis":"TTM","operating_income":84285967994.0,"operating_margin":30.31,"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":146600.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":15763.0},{"date":"2016-10-25","close":15441.0},{"date":"2016-10-26","close":15809.0},{"date":"2016-10-27","close":16543.0},{"date":"2016-10-28","close":16269.0},{"date":"2016-10-31","close":16177.0},{"date":"2016-11-01","close":15855.0},{"date":"2016-11-02","close":14614.0},{"date":"2016-11-03","close":14155.0},{"date":"2016-11-04","close":14109.0},{"date":"2016-11-07","close":13144.0},{"date":"2016-11-08","close":13603.0},{"date":"2016-11-09","close":13097.0},{"date":"2016-11-10","close":13373.0},{"date":"2016-11-11","close":13190.0},{"date":"2016-11-14","close":13005.0},{"date":"2016-11-15","close":13558.0},{"date":"2016-11-16","close":13603.0},{"date":"2016-11-17","close":13511.0},{"date":"2016-11-18","close":13465.0},{"date":"2016-11-21","close":13005.0},{"date":"2016-11-22","close":13373.0},{"date":"2016-11-23","close":13419.0},{"date":"2016-11-24","close":13097.0},{"date":"2016-11-25","close":12637.0},{"date":"2016-11-28","close":12409.0},{"date":"2016-11-29","close":12914.0},{"date":"2016-11-30","close":12914.0},{"date":"2016-12-01","close":12776.0},{"date":"2016-12-02","close":12684.0},{"date":"2016-12-05","close":12224.0},{"date":"2016-12-06","close":12270.0},{"date":"2016-12-07","close":12087.0},{"date":"2016-12-08","close":11995.0},{"date":"2016-12-09","close":11857.0},{"date":"2016-12-12","close":12409.0},{"date":"2016-12-13","close":13649.0},{"date":"2016-12-14","close":13649.0},{"date":"2016-12-15","close":13924.0},{"date":"2016-12-16","close":14430.0},{"date":"2016-12-19","close":14063.0},{"date":"2016-12-20","close":14523.0},{"date":"2016-12-21","close":14523.0},{"date":"2016-12-22","close":15534.0},{"date":"2016-12-23","close":15901.0},{"date":"2016-12-26","close":16130.0},{"date":"2016-12-27","close":16130.0},{"date":"2016-12-28","close":15505.0},{"date":"2016-12-29","close":16034.0},{"date":"2017-01-02","close":16130.0},{"date":"2017-01-03","close":15794.0},{"date":"2017-01-04","close":15938.0},{"date":"2017-01-05","close":15986.0},{"date":"2017-01-06","close":16804.0},{"date":"2017-01-09","close":16660.0},{"date":"2017-01-10","close":16853.0},{"date":"2017-01-11","close":17046.0},{"date":"2017-01-12","close":17672.0},{"date":"2017-01-13","close":17286.0},{"date":"2017-01-16","close":17142.0},{"date":"2017-01-17","close":16708.0},{"date":"2017-01-18","close":16756.0},{"date":"2017-01-19","close":16420.0},{"date":"2017-01-20","close":15649.0},{"date":"2017-01-23","close":15360.0},{"date":"2017-01-24","close":15360.0},{"date":"2017-01-25","close":15553.0},{"date":"2017-01-26","close":15649.0},{"date":"2017-01-31","close":15649.0},{"date":"2017-02-01","close":15601.0},{"date":"2017-02-02","close":15697.0},{"date":"2017-02-03","close":14975.0},{"date":"2017-02-06","close":14349.0},{"date":"2017-02-07","close":14060.0},{"date":"2017-02-08","close":14205.0},{"date":"2017-02-09","close":14157.0},{"date":"2017-02-10","close":14012.0},{"date":"2017-02-13","close":14060.0},{"date":"2017-02-14","close":14301.0},{"date":"2017-02-15","close":14927.0},{"date":"2017-02-16","close":15457.0},{"date":"2017-02-17","close":16130.0},{"date":"2017-02-20","close":16130.0},{"date":"2017-02-21","close":15746.0},{"date":"2017-02-22","close":16324.0},{"date":"2017-02-23","close":15794.0},{"date":"2017-02-24","close":16082.0},{"date":"2017-02-27","close":16324.0},{"date":"2017-02-28","close":15938.0},{"date":"2017-03-02","close":16372.0},{"date":"2017-03-03","close":16516.0},{"date":"2017-03-06","close":16708.0},{"date":"2017-03-07","close":17431.0},{"date":"2017-03-08","close":17238.0},{"date":"2017-03-09","close":17142.0},{"date":"2017-03-10","close":17961.0},{"date":"2017-03-13","close":18201.0},{"date":"2017-03-14","close":17912.0},{"date":"2017-03-15","close":18635.0},{"date":"2017-03-16","close":18249.0},{"date":"2017-03-17","close":18153.0},{"date":"2017-03-20","close":17479.0},{"date":"2017-03-21","close":17238.0},{"date":"2017-03-22","close":17672.0},{"date":"2017-03-23","close":18394.0},{"date":"2017-03-24","close":18539.0},{"date":"2017-03-27","close":18539.0},{"date":"2017-03-28","close":19453.0},{"date":"2017-03-29","close":20224.0},{"date":"2017-03-30","close":21138.0},{"date":"2017-03-31","close":20657.0},{"date":"2017-04-03","close":21957.0},{"date":"2017-04-04","close":21668.0},{"date":"2017-04-05","close":20946.0},{"date":"2017-04-06","close":20946.0},{"date":"2017-04-07","close":21331.0},{"date":"2017-04-10","close":20657.0},{"date":"2017-04-11","close":20850.0},{"date":"2017-04-12","close":20850.0},{"date":"2017-04-13","close":20320.0},{"date":"2017-04-14","close":20368.0},{"date":"2017-04-17","close":21186.0},{"date":"2017-04-18","close":21524.0},{"date":"2017-04-19","close":21186.0},{"date":"2017-04-20","close":20272.0},{"date":"2017-04-21","close":19790.0},{"date":"2017-04-24","close":19405.0},{"date":"2017-04-25","close":20127.0},{"date":"2017-04-26","close":20224.0},{"date":"2017-04-27","close":20031.0},{"date":"2017-04-28","close":19549.0},{"date":"2017-05-02","close":19742.0},{"date":"2017-05-04","close":21716.0},{"date":"2017-05-08","close":21812.0},{"date":"2017-05-10","close":21572.0},{"date":"2017-05-11","close":22439.0},{"date":"2017-05-12","close":22871.0},{"date":"2017-05-15","close":23113.0},{"date":"2017-05-16","close":23065.0},{"date":"2017-05-17","close":23257.0},{"date":"2017-05-18","close":23113.0},{"date":"2017-05-19","close":23835.0},{"date":"2017-05-22","close":23883.0},{"date":"2017-05-23","close":23883.0},{"date":"2017-05-24","close":23449.0},{"date":"2017-05-25","close":23594.0},{"date":"2017-05-26","close":23979.0},{"date":"2017-05-29","close":23931.0},{"date":"2017-05-30","close":24461.0},{"date":"2017-05-31","close":24268.0},{"date":"2017-06-01","close":24509.0},{"date":"2017-06-02","close":24606.0},{"date":"2017-06-05","close":24076.0},{"date":"2017-06-07","close":23691.0},{"date":"2017-06-08","close":23691.0},{"date":"2017-06-09","close":23979.0},{"date":"2017-06-12","close":22535.0},{"date":"2017-06-13","close":22487.0},{"date":"2017-06-14","close":23017.0},{"date":"2017-06-15","close":22583.0},{"date":"2017-06-16","close":22679.0},{"date":"2017-06-19","close":23113.0},{"date":"2017-06-20","close":22439.0},{"date":"2017-06-21","close":22631.0},{"date":"2017-06-22","close":22679.0},{"date":"2017-06-23","close":23353.0},{"date":"2017-06-26","close":23546.0},{"date":"2017-06-27","close":23883.0},{"date":"2017-06-28","close":23017.0},{"date":"2017-06-29","close":23017.0},{"date":"2017-06-30","close":23065.0},{"date":"2017-07-03","close":22053.0},{"date":"2017-07-04","close":21524.0},{"date":"2017-07-05","close":22294.0},{"date":"2017-07-06","close":22727.0},{"date":"2017-07-07","close":22150.0},{"date":"2017-07-10","close":22391.0},{"date":"2017-07-11","close":22246.0},{"date":"2017-07-12","close":21909.0},{"date":"2017-07-13","close":22439.0},{"date":"2017-07-14","close":23353.0},{"date":"2017-07-17","close":23305.0},{"date":"2017-07-18","close":23691.0},{"date":"2017-07-19","close":23931.0},{"date":"2017-07-20","close":23931.0},{"date":"2017-07-21","close":25906.0},{"date":"2017-07-24","close":25954.0},{"date":"2017-07-25","close":25328.0},{"date":"2017-07-26","close":24798.0},{"date":"2017-07-27","close":26435.0},{"date":"2017-07-28","close":24557.0},{"date":"2017-07-31","close":24702.0},{"date":"2017-08-01","close":25232.0},{"date":"2017-08-02","close":25664.0},{"date":"2017-08-03","close":24364.0},{"date":"2017-08-04","close":23931.0},{"date":"2017-08-07","close":24557.0},{"date":"2017-08-08","close":24557.0},{"date":"2017-08-09","close":23739.0},{"date":"2017-08-10","close":24268.0},{"date":"2017-08-11","close":24268.0},{"date":"2017-08-14","close":21861.0},{"date":"2017-08-16","close":22487.0},{"date":"2017-08-17","close":22727.0},{"date":"2017-08-18","close":22775.0},{"date":"2017-08-21","close":22535.0},{"date":"2017-08-22","close":22775.0},{"date":"2017-08-23","close":22871.0},{"date":"2017-08-24","close":23835.0},{"date":"2017-08-25","close":23835.0},{"date":"2017-08-28","close":23401.0},{"date":"2017-08-29","close":23353.0},{"date":"2017-08-30","close":23498.0},{"date":"2017-08-31","close":23594.0},{"date":"2017-09-01","close":23643.0},{"date":"2017-09-04","close":22727.0},{"date":"2017-09-05","close":22535.0},{"date":"2017-09-06","close":22439.0},{"date":"2017-09-07","close":23209.0},{"date":"2017-09-08","close":23883.0},{"date":"2017-09-11","close":23931.0},{"date":"2017-09-12","close":24702.0},{"date":"2017-09-13","close":24942.0},{"date":"2017-09-14","close":25184.0},{"date":"2017-09-15","close":25954.0},{"date":"2017-09-18","close":26243.0},{"date":"2017-09-19","close":25616.0},{"date":"2017-09-20","close":25135.0},{"date":"2017-09-21","close":25424.0},{"date":"2017-09-22","close":25376.0},{"date":"2017-09-25","close":24461.0},{"date":"2017-09-26","close":24461.0},{"date":"2017-09-27","close":24509.0},{"date":"2017-09-28","close":23979.0},{"date":"2017-09-29","close":25232.0},{"date":"2017-10-10","close":25232.0},{"date":"2017-10-11","close":25520.0},{"date":"2017-10-12","close":25135.0},{"date":"2017-10-13","close":23739.0},{"date":"2017-10-16","close":21861.0},{"date":"2017-10-17","close":21861.0},{"date":"2017-10-18","close":20994.0},{"date":"2017-10-19","close":21716.0},{"date":"2017-10-20","close":21524.0},{"date":"2017-10-23","close":21668.0},{"date":"2017-10-24","close":21186.0},{"date":"2017-10-25","close":20754.0},{"date":"2017-10-26","close":20705.0},{"date":"2017-10-27","close":20850.0},{"date":"2017-10-30","close":20320.0},{"date":"2017-10-31","close":20416.0},{"date":"2017-11-01","close":19742.0},{"date":"2017-11-02","close":21042.0},{"date":"2017-11-03","close":18442.0},{"date":"2017-11-06","close":18394.0},{"date":"2017-11-07","close":18539.0},{"date":"2017-11-08","close":18442.0},{"date":"2017-11-09","close":19068.0},{"date":"2017-11-10","close":19019.0},{"date":"2017-11-13","close":18779.0},{"date":"2017-11-14","close":19983.0},{"date":"2017-11-15","close":19453.0},{"date":"2017-11-16","close":19116.0},{"date":"2017-11-17","close":18731.0},{"date":"2017-11-20","close":19405.0},{"date":"2017-11-21","close":19453.0},{"date":"2017-11-22","close":20224.0},{"date":"2017-11-23","close":20416.0},{"date":"2017-11-24","close":21138.0},{"date":"2017-11-27","close":20994.0},{"date":"2017-11-28","close":20464.0},{"date":"2017-11-29","close":20705.0},{"date":"2017-11-30","close":18779.0},{"date":"2017-12-01","close":18923.0},{"date":"2017-12-04","close":18635.0},{"date":"2017-12-05","close":19068.0},{"date":"2017-12-06","close":18779.0},{"date":"2017-12-07","close":18683.0},{"date":"2017-12-08","close":18731.0},{"date":"2017-12-11","close":18875.0},{"date":"2017-12-12","close":18442.0},{"date":"2017-12-13","close":18779.0},{"date":"2017-12-14","close":19213.0},{"date":"2017-12-15","close":18779.0},{"date":"2017-12-18","close":18297.0},{"date":"2017-12-19","close":17912.0},{"date":"2017-12-20","close":17720.0},{"date":"2017-12-21","close":17575.0},{"date":"2017-12-22","close":18057.0},{"date":"2017-12-26","close":18009.0},{"date":"2017-12-27","close":19186.0},{"date":"2017-12-28","close":19235.0},{"date":"2018-01-02","close":17531.5801},{"date":"2018-01-03","close":18031.1914},{"date":"2018-01-04","close":18394.5352},{"date":"2018-01-05","close":18303.6992},{"date":"2018-01-08","close":17758.6738},{"date":"2018-01-09","close":17667.8379},{"date":"2018-01-10","close":17077.3945},{"date":"2018-01-11","close":16986.5586},{"date":"2018-01-12","close":16759.4648},{"date":"2018-01-15","close":16486.9551},{"date":"2018-01-16","close":17213.6504},{"date":"2018-01-17","close":16986.5586},{"date":"2018-01-18","close":17440.7441},{"date":"2018-01-19","close":17168.2344},{"date":"2018-01-22","close":16623.209},{"date":"2018-01-23","close":16759.4648},{"date":"2018-01-24","close":17122.8184},{"date":"2018-01-25","close":17349.9102},{"date":"2018-01-26","close":17395.3262},{"date":"2018-01-29","close":17440.7441},{"date":"2018-01-30","close":16986.5586},{"date":"2018-01-31","close":16714.0449},{"date":"2018-02-01","close":16759.4648},{"date":"2018-02-02","close":16623.209},{"date":"2018-02-05","close":15669.4219},{"date":"2018-02-06","close":15442.3262},{"date":"2018-02-07","close":15714.8389},{"date":"2018-02-08","close":16259.8613},{"date":"2018-02-09","close":15714.8389},{"date":"2018-02-12","close":15533.1621},{"date":"2018-02-13","close":15669.4219},{"date":"2018-02-14","close":15851.0947},{"date":"2018-02-19","close":15987.3496},{"date":"2018-02-20","close":15987.3496},{"date":"2018-02-21","close":16078.1865},{"date":"2018-02-22","close":15805.6768},{"date":"2018-02-23","close":15987.3496},{"date":"2018-02-26","close":16486.9551},{"date":"2018-02-27","close":16941.1426},{"date":"2018-02-28","close":16850.3047},{"date":"2018-03-02","close":16441.5371},{"date":"2018-03-05","close":15987.3496},{"date":"2018-03-06","close":16123.6055},{"date":"2018-03-07","close":15760.2578},{"date":"2018-03-08","close":15851.0947},{"date":"2018-03-09","close":16169.0244},{"date":"2018-03-12","close":16577.791},{"date":"2018-03-13","close":16850.3047},{"date":"2018-03-14","close":17168.2344},{"date":"2018-03-15","close":17122.8184},{"date":"2018-03-16","close":16986.5586},{"date":"2018-03-19","close":16895.7227},{"date":"2018-03-20","close":16668.6289},{"date":"2018-03-21","close":16441.5371},{"date":"2018-03-22","close":16259.8613},{"date":"2018-03-23","close":15351.4883},{"date":"2018-03-26","close":15396.9072},{"date":"2018-03-27","close":15169.8135},{"date":"2018-03-28","close":14806.4668},{"date":"2018-03-29","close":14942.7217},{"date":"2018-03-30","close":15306.0703},{"date":"2018-04-02","close":14806.4668},{"date":"2018-04-03","close":14397.6982},{"date":"2018-04-04","close":14034.3486},{"date":"2018-04-05","close":14352.2793},{"date":"2018-04-06","close":14306.8613},{"date":"2018-04-09","close":15169.8135},{"date":"2018-04-10","close":15533.1621},{"date":"2018-04-11","close":15760.2578},{"date":"2018-04-12","close":15851.0947},{"date":"2018-04-13","close":15760.2578},{"date":"2018-04-16","close":15624.0},{"date":"2018-04-17","close":15624.0},{"date":"2018-04-18","close":15714.8389},{"date":"2018-04-19","close":15487.7451},{"date":"2018-04-20","close":15442.3262},{"date":"2018-04-23","close":15033.5586},{"date":"2018-04-24","close":14851.8848},{"date":"2018-04-25","close":14397.6982},{"date":"2018-04-26","close":14579.373},{"date":"2018-04-27","close":14533.9531},{"date":"2018-04-30","close":14079.7686},{"date":"2018-05-02","close":14306.8613},{"date":"2018-05-03","close":14624.793},{"date":"2018-05-04","close":14261.4424},{"date":"2018-05-08","close":13761.8379},{"date":"2018-05-09","close":13716.4199},{"date":"2018-05-10","close":13580.1641},{"date":"2018-05-11","close":14125.1865},{"date":"2018-05-14","close":14170.6045},{"date":"2018-05-15","close":14443.1172},{"date":"2018-05-16","close":14170.6045},{"date":"2018-05-17","close":14216.0244},{"date":"2018-05-18","close":15260.6533},{"date":"2018-05-21","close":15078.9775},{"date":"2018-05-23","close":15124.3955},{"date":"2018-05-24","close":14624.793},{"date":"2018-05-25","close":14533.9531},{"date":"2018-05-28","close":14761.0479},{"date":"2018-05-29","close":14942.7217},{"date":"2018-05-30","close":14624.793},{"date":"2018-05-31","close":14988.1406},{"date":"2018-06-01","close":15215.2334},{"date":"2018-06-04","close":15124.3955},{"date":"2018-06-05","close":15396.9072},{"date":"2018-06-07","close":15487.7451},{"date":"2018-06-08","close":15078.9775},{"date":"2018-06-11","close":15578.5801},{"date":"2018-06-12","close":15533.1621},{"date":"2018-06-14","close":15487.7451},{"date":"2018-06-15","close":15533.1621},{"date":"2018-06-18","close":14851.8848},{"date":"2018-06-19","close":14261.4424},{"date":"2018-06-20","close":15169.8135},{"date":"2018-06-21","close":15624.0},{"date":"2018-06-22","close":16441.5371},{"date":"2018-06-25","close":16396.1152},{"date":"2018-06-26","close":15760.2578},{"date":"2018-06-27","close":15487.7451},{"date":"2018-06-28","close":15078.9775},{"date":"2018-06-29","close":15078.9775},{"date":"2018-07-02","close":14443.1172},{"date":"2018-07-03","close":15078.9775},{"date":"2018-07-04","close":14806.4668},{"date":"2018-07-05","close":14897.3018},{"date":"2018-07-06","close":14761.0479},{"date":"2018-07-09","close":14443.1172},{"date":"2018-07-10","close":14897.3018},{"date":"2018-07-11","close":14533.9531},{"date":"2018-07-12","close":14806.4668},{"date":"2018-07-13","close":14988.1406},{"date":"2018-07-16","close":14942.7217},{"date":"2018-07-17","close":14579.373},{"date":"2018-07-18","close":14715.627},{"date":"2018-07-19","close":14443.1172},{"date":"2018-07-20","close":14261.4424},{"date":"2018-07-23","close":13988.9297},{"date":"2018-07-24","close":13807.2549},{"date":"2018-07-25","close":13262.2324},{"date":"2018-07-26","close":13534.7461},{"date":"2018-07-27","close":13716.4199},{"date":"2018-07-30","close":13443.9072},{"date":"2018-07-31","close":13443.9072},{"date":"2018-08-01","close":13852.6748},{"date":"2018-08-02","close":13625.5811},{"date":"2018-08-03","close":13580.1641},{"date":"2018-08-06","close":13580.1641},{"date":"2018-08-07","close":13534.7461},{"date":"2018-08-08","close":13580.1641},{"date":"2018-08-09","close":13898.0947},{"date":"2018-08-10","close":13443.9072},{"date":"2018-08-13","close":12762.6279},{"date":"2018-08-14","close":12217.6055},{"date":"2018-08-16","close":11854.2549},{"date":"2018-08-17","close":11763.4199},{"date":"2018-08-20","close":11808.8379},{"date":"2018-08-21","close":12035.9307},{"date":"2018-08-22","close":12308.4434},{"date":"2018-08-23","close":11990.5146},{"date":"2018-08-24","close":11808.8379},{"date":"2018-08-27","close":12172.1875},{"date":"2018-08-28","close":12172.1875},{"date":"2018-08-29","close":12217.6055},{"date":"2018-08-30","close":12035.9307},{"date":"2018-08-31","close":11899.6758},{"date":"2018-09-03","close":12081.3477},{"date":"2018-09-04","close":11990.5146},{"date":"2018-09-05","close":12217.6055},{"date":"2018-09-06","close":11899.6758},{"date":"2018-09-07","close":11354.6514},{"date":"2018-09-10","close":11218.3955},{"date":"2018-09-11","close":11172.9756},{"date":"2018-09-12","close":11082.1406},{"date":"2018-09-13","close":11082.1406},{"date":"2018-09-14","close":12217.6055},{"date":"2018-09-17","close":11945.0938},{"date":"2018-09-18","close":11627.1631},{"date":"2018-09-19","close":11354.6514},{"date":"2018-09-20","close":11218.3955},{"date":"2018-09-21","close":11218.3955},{"date":"2018-09-27","close":11036.7207},{"date":"2018-09-28","close":10855.0479},{"date":"2018-10-01","close":10264.6045},{"date":"2018-10-02","close":9810.4189},{"date":"2018-10-04","close":9765.001},{"date":"2018-10-05","close":10037.5127},{"date":"2018-10-08","close":9765.001},{"date":"2018-10-10","close":9401.6504},{"date":"2018-10-11","close":8874.7969},{"date":"2018-10-12","close":9265.3965},{"date":"2018-10-15","close":9047.3857},{"date":"2018-10-16","close":9265.3965},{"date":"2018-10-17","close":8947.4639},{"date":"2018-10-18","close":9310.8154},{"date":"2018-10-19","close":9265.3965},{"date":"2018-10-22","close":9065.5547},{"date":"2018-10-23","close":8729.4561},{"date":"2018-10-24","close":8538.6973},{"date":"2018-10-25","close":8175.3486},{"date":"2018-10-26","close":7884.6699},{"date":"2018-10-29","close":7494.0703},{"date":"2018-10-30","close":7848.3345},{"date":"2018-10-31","close":8248.0176},{"date":"2018-11-01","close":8266.1865},{"date":"2018-11-02","close":8556.8652},{"date":"2018-11-05","close":8565.9492},{"date":"2018-11-06","close":8565.9492},{"date":"2018-11-07","close":8529.6162},{"date":"2018-11-08","close":8629.5352},{"date":"2018-11-09","close":8811.21},{"date":"2018-11-12","close":8693.1211},{"date":"2018-11-13","close":8902.0459},{"date":"2018-11-14","close":8892.9619},{"date":"2018-11-15","close":7721.1631},{"date":"2018-11-16","close":8057.2593},{"date":"2018-11-19","close":8193.5166},{"date":"2018-11-20","close":8166.2671},{"date":"2018-11-21","close":8148.0981},{"date":"2018-11-22","close":8184.4316},{"date":"2018-11-23","close":8020.9263},{"date":"2018-11-26","close":8220.7686},{"date":"2018-11-27","close":8229.8516},{"date":"2018-11-28","close":8284.3545},{"date":"2018-11-29","close":8402.4424},{"date":"2018-11-30","close":8238.9355},{"date":"2018-12-03","close":8311.6045},{"date":"2018-12-04","close":8184.4316},{"date":"2018-12-05","close":8129.9307},{"date":"2018-12-06","close":8011.8413},{"date":"2018-12-07","close":8175.3486},{"date":"2018-12-10","close":8057.2593},{"date":"2018-12-11","close":8002.7578},{"date":"2018-12-12","close":7866.5029},{"date":"2018-12-13","close":7993.6748},{"date":"2018-12-14","close":7675.7441},{"date":"2018-12-17","close":7412.3169},{"date":"2018-12-18","close":7666.6611},{"date":"2018-12-19","close":7784.749},{"date":"2018-12-20","close":7784.749},{"date":"2018-12-21","close":7757.4976},{"date":"2018-12-24","close":7839.252},{"date":"2018-12-26","close":7812.0},{"date":"2018-12-27","close":7826.7925},{"date":"2018-12-28","close":8128.5483},{"date":"2019-01-02","close":8100.2583},{"date":"2019-01-03","close":7619.3354},{"date":"2019-01-04","close":7468.4575},{"date":"2019-01-07","close":7477.8877},{"date":"2019-01-08","close":7374.1587},{"date":"2019-01-09","close":7449.5977},{"date":"2019-01-10","close":7609.9048},{"date":"2019-01-11","close":7723.0635},{"date":"2019-01-14","close":7685.3438},{"date":"2019-01-15","close":7751.3535},{"date":"2019-01-16","close":7789.0732},{"date":"2019-01-17","close":7836.2222},{"date":"2019-01-18","close":8109.688},{"date":"2019-01-21","close":8109.688},{"date":"2019-01-22","close":7996.5308},{"date":"2019-01-23","close":8015.3896},{"date":"2019-01-24","close":8185.127},{"date":"2019-01-25","close":8486.8838},{"date":"2019-01-28","close":8439.7334},{"date":"2019-01-29","close":8458.5947},{"date":"2019-01-30","close":8486.8838},{"date":"2019-01-31","close":8534.0342},{"date":"2019-02-01","close":8439.7334},{"date":"2019-02-07","close":8656.6211},{"date":"2019-02-08","close":8581.1836},{"date":"2019-02-11","close":8581.1836},{"date":"2019-02-12","close":8581.1836},{"date":"2019-02-13","close":8930.0869},{"date":"2019-02-14","close":9052.6748},{"date":"2019-02-15","close":9052.6748},{"date":"2019-02-18","close":8816.9287},{"date":"2019-02-19","close":8958.377},{"date":"2019-02-20","close":8930.0869},{"date":"2019-02-21","close":9420.4404},{"date":"2019-02-22","close":9363.8604},{"date":"2019-02-25","close":9571.3184},{"date":"2019-02-26","close":9326.1426},{"date":"2019-02-27","close":9241.2734},{"date":"2019-02-28","close":8807.498},{"date":"2019-03-04","close":8798.0693},{"date":"2019-03-05","close":8505.7422},{"date":"2019-03-06","close":8600.041},{"date":"2019-03-07","close":8590.6123},{"date":"2019-03-08","close":8430.3037},{"date":"2019-03-11","close":8392.5859},{"date":"2019-03-12","close":8562.3213},{"date":"2019-03-13","close":8816.9287},{"date":"2019-03-14","close":8930.0869},{"date":"2019-03-15","close":8807.498},{"date":"2019-03-18","close":8986.666},{"date":"2019-03-19","close":8911.2256},{"date":"2019-03-20","close":8901.7979},{"date":"2019-03-21","close":9137.5439},{"date":"2019-03-22","close":9128.1143},{"date":"2019-03-25","close":8703.7705},{"date":"2019-03-26","close":8779.21},{"date":"2019-03-27","close":8741.4902},{"date":"2019-03-28","close":8590.6123},{"date":"2019-03-29","close":8571.752},{"date":"2019-04-01","close":8816.9287},{"date":"2019-04-02","close":8826.3594},{"date":"2019-04-03","close":9033.8154},{"date":"2019-04-04","close":9854.2139},{"date":"2019-04-05","close":10325.709},{"date":"2019-04-08","close":10042.8135},{"date":"2019-04-09","close":10184.2607},{"date":"2019-04-10","close":10184.2607},{"date":"2019-04-11","close":10561.4551},{"date":"2019-04-12","close":10372.8574},{"date":"2019-04-15","close":10231.4092},{"date":"2019-04-16","close":10184.2607},{"date":"2019-04-17","close":10750.0518},{"date":"2019-04-18","close":10372.8574},{"date":"2019-04-19","close":10561.4551},{"date":"2019-04-22","close":10750.0518},{"date":"2019-04-23","close":10750.0518},{"date":"2019-04-24","close":10467.1553},{"date":"2019-04-25","close":10514.3057},{"date":"2019-04-26","close":10137.1104},{"date":"2019-04-29","close":10702.9023},{"date":"2019-04-30","close":10891.501},{"date":"2019-05-02","close":11174.3965},{"date":"2019-05-03","close":11080.0977},{"date":"2019-05-07","close":10561.4551},{"date":"2019-05-08","close":10137.1104},{"date":"2019-05-09","close":9665.6162},{"date":"2019-05-10","close":9618.4668},{"date":"2019-05-13","close":9477.0205},{"date":"2019-05-14","close":9345.0029},{"date":"2019-05-15","close":9524.168},{"date":"2019-05-16","close":8486.8838},{"date":"2019-05-17","close":8109.688},{"date":"2019-05-20","close":7694.7744},{"date":"2019-05-21","close":7826.7925},{"date":"2019-05-22","close":7609.9048},{"date":"2019-05-23","close":7336.4395},{"date":"2019-05-24","close":7251.5703},{"date":"2019-05-27","close":7279.8604},{"date":"2019-05-28","close":7289.2896},{"date":"2019-05-29","close":7176.1313},{"date":"2019-05-30","close":7289.2896},{"date":"2019-05-31","close":7298.7197},{"date":"2019-06-03","close":7308.1499},{"date":"2019-06-04","close":7402.4487},{"date":"2019-06-05","close":7591.0459},{"date":"2019-06-07","close":7572.1855},{"date":"2019-06-10","close":7619.3354},{"date":"2019-06-11","close":7666.4849},{"date":"2019-06-12","close":7647.625},{"date":"2019-06-13","close":7581.6162},{"date":"2019-06-14","close":7411.8779},{"date":"2019-06-17","close":7355.2993},{"date":"2019-06-18","close":7336.4395},{"date":"2019-06-19","close":7525.0371},{"date":"2019-06-20","close":7694.7744},{"date":"2019-06-21","close":7666.4849},{"date":"2019-06-24","close":7543.8965},{"date":"2019-06-25","close":7543.8965},{"date":"2019-06-26","close":7553.3262},{"date":"2019-06-27","close":7572.1855},{"date":"2019-06-28","close":7628.7651},{"date":"2019-07-01","close":7553.3262},{"date":"2019-07-02","close":7543.8965},{"date":"2019-07-03","close":8958.377},{"date":"2019-07-04","close":9118.6846},{"date":"2019-07-05","close":9062.1045},{"date":"2019-07-08","close":8354.8643},{"date":"2019-07-09","close":7921.0908},{"date":"2019-07-10","close":8222.8477},{"date":"2019-07-11","close":8269.9961},{"date":"2019-07-12","close":8675.4805},{"date":"2019-07-15","close":8939.5176},{"date":"2019-07-16","close":8750.9189},{"date":"2019-07-17","close":8354.8643},{"date":"2019-07-18","close":8769.7793},{"date":"2019-07-19","close":8769.7793},{"date":"2019-07-22","close":9618.4668},{"date":"2019-07-23","close":9014.9561},{"date":"2019-07-24","close":8609.4717},{"date":"2019-07-25","close":8600.041},{"date":"2019-07-26","close":8345.4355},{"date":"2019-07-29","close":7741.9238},{"date":"2019-07-30","close":8034.2495},{"date":"2019-07-31","close":8081.3999},{"date":"2019-08-01","close":7826.7925},{"date":"2019-08-02","close":7921.0908},{"date":"2019-08-05","close":7138.4111},{"date":"2019-08-06","close":6978.1045},{"date":"2019-08-07","close":7308.1499},{"date":"2019-08-08","close":7713.6343},{"date":"2019-08-09","close":7713.6343},{"date":"2019-08-12","close":7807.9326},{"date":"2019-08-13","close":7921.0908},{"date":"2019-08-14","close":7921.0908},{"date":"2019-08-16","close":7741.9238},{"date":"2019-08-19","close":7751.3535},{"date":"2019-08-20","close":8071.9688},{"date":"2019-08-21","close":8166.2681},{"date":"2019-08-22","close":8203.9863},{"date":"2019-08-23","close":7987.1006},{"date":"2019-08-26","close":7647.625},{"date":"2019-08-27","close":7807.9326},{"date":"2019-08-28","close":7930.5215},{"date":"2019-08-29","close":7864.5112},{"date":"2019-08-30","close":8053.1084},{"date":"2019-09-02","close":8175.6973},{"date":"2019-09-03","close":8175.6973},{"date":"2019-09-04","close":8251.1357},{"date":"2019-09-05","close":8458.5947},{"date":"2019-09-06","close":8411.4443},{"date":"2019-09-09","close":8222.8477},{"date":"2019-09-10","close":8288.8564},{"date":"2019-09-11","close":8420.874},{"date":"2019-09-16","close":9241.2734},{"date":"2019-09-17","close":8882.9385},{"date":"2019-09-18","close":8911.2256},{"date":"2019-09-19","close":9128.1143},{"date":"2019-09-20","close":8958.377},{"date":"2019-09-23","close":9165.834},{"date":"2019-09-24","close":9241.2734},{"date":"2019-09-25","close":8930.0869},{"date":"2019-09-26","close":8930.0869},{"date":"2019-09-27","close":8996.0957},{"date":"2019-09-30","close":8675.4805},{"date":"2019-10-01","close":8458.5947},{"date":"2019-10-02","close":8524.6025},{"date":"2019-10-04","close":8486.8838},{"date":"2019-10-07","close":8439.7334},{"date":"2019-10-08","close":8552.8916},{"date":"2019-10-10","close":8684.9102},{"date":"2019-10-11","close":9146.9746},{"date":"2019-10-14","close":9618.4668},{"date":"2019-10-15","close":9665.6162},{"date":"2019-10-16","close":9429.8711},{"date":"2019-10-17","close":9420.4404},{"date":"2019-10-18","close":9524.168},{"date":"2019-10-21","close":9392.1523},{"date":"2019-10-22","close":10042.8135},{"date":"2019-10-23","close":9807.0645},{"date":"2019-10-24","close":9618.4668},{"date":"2019-10-25","close":9335.5723},{"date":"2019-10-28","close":9618.4668},{"date":"2019-10-29","close":10042.8135},{"date":"2019-10-30","close":9901.3643},{"date":"2019-10-31","close":9901.3643},{"date":"2019-11-01","close":10231.4092},{"date":"2019-11-04","close":10089.9609},{"date":"2019-11-05","close":10467.1553},{"date":"2019-11-06","close":10467.1553},{"date":"2019-11-07","close":10420.0068},{"date":"2019-11-08","close":10278.5586},{"date":"2019-11-11","close":9807.0645},{"date":"2019-11-12","close":10137.1104},{"date":"2019-11-13","close":9948.5137},{"date":"2019-11-14","close":9429.8711},{"date":"2019-11-15","close":9665.6162},{"date":"2019-11-18","close":9948.5137},{"date":"2019-11-19","close":9759.916},{"date":"2019-11-20","close":9345.0029},{"date":"2019-11-21","close":9316.7119},{"date":"2019-11-22","close":9052.6748},{"date":"2019-11-25","close":9194.124},{"date":"2019-11-26","close":9335.5723},{"date":"2019-11-27","close":9212.9834},{"date":"2019-11-28","close":9099.8262},{"date":"2019-11-29","close":8807.498},{"date":"2019-12-02","close":8835.7881},{"date":"2019-12-03","close":8713.2002},{"date":"2019-12-04","close":8496.3135},{"date":"2019-12-05","close":8562.3213},{"date":"2019-12-06","close":8779.21},{"date":"2019-12-09","close":8694.3408},{"date":"2019-12-10","close":8637.7617},{"date":"2019-12-11","close":8694.3408},{"date":"2019-12-12","close":8798.0693},{"date":"2019-12-13","close":9335.5723},{"date":"2019-12-16","close":9429.8711},{"date":"2019-12-17","close":9429.8711},{"date":"2019-12-18","close":9278.9912},{"date":"2019-12-19","close":9156.4033},{"date":"2019-12-20","close":8996.0957},{"date":"2019-12-23","close":8788.6387},{"date":"2019-12-24","close":8703.7705},{"date":"2019-12-26","close":9024.3867},{"date":"2019-12-27","close":9033.8652},{"date":"2019-12-30","close":9242.4121},{"date":"2020-01-02","close":9621.5879},{"date":"2020-01-03","close":9574.1904},{"date":"2020-01-06","close":9403.5615},{"date":"2020-01-07","close":9526.7939},{"date":"2020-01-08","close":9138.1387},{"date":"2020-01-09","close":10237.75},{"date":"2020-01-10","close":10379.9404},{"date":"2020-01-13","close":10806.5127},{"date":"2020-01-14","close":10237.75},{"date":"2020-01-15","close":10427.3359},{"date":"2020-01-16","close":11896.6426},{"date":"2020-01-17","close":12702.3926},{"date":"2020-01-20","close":12275.8184},{"date":"2020-01-21","close":12418.0117},{"date":"2020-01-22","close":12370.6133},{"date":"2020-01-23","close":12702.3926},{"date":"2020-01-28","close":12086.2305},{"date":"2020-01-29","close":11944.04},{"date":"2020-01-30","close":11564.8652},{"date":"2020-01-31","close":11280.4824},{"date":"2020-02-03","close":11517.4678},{"date":"2020-02-04","close":11470.0703},{"date":"2020-02-05","close":11564.8652},{"date":"2020-02-06","close":11659.6582},{"date":"2020-02-07","close":11185.6885},{"date":"2020-02-10","close":11185.6885},{"date":"2020-02-11","close":12038.834},{"date":"2020-02-12","close":12418.0117},{"date":"2020-02-13","close":12749.7891},{"date":"2020-02-14","close":13934.7139},{"date":"2020-02-17","close":13650.3311},{"date":"2020-02-18","close":13271.1562},{"date":"2020-02-19","close":13555.5381},{"date":"2020-02-20","close":13602.9346},{"date":"2020-02-21","close":13365.9492},{"date":"2020-02-24","close":12891.9795},{"date":"2020-02-25","close":13460.7432},{"date":"2020-02-26","close":12939.376},{"date":"2020-02-27","close":12038.834},{"date":"2020-02-28","close":11517.4678},{"date":"2020-03-02","close":11991.4365},{"date":"2020-03-03","close":11944.04},{"date":"2020-03-04","close":12797.1855},{"date":"2020-03-05","close":12986.7744},{"date":"2020-03-06","close":12702.3926},{"date":"2020-03-09","close":12400.0},{"date":"2020-03-10","close":12228.4209},{"date":"2020-03-11","close":11470.0703},{"date":"2020-03-12","close":10190.3506},{"date":"2020-03-13","close":9270.8496},{"date":"2020-03-16","close":8209.1582},{"date":"2020-03-17","close":7991.1313},{"date":"2020-03-18","close":7014.7539},{"date":"2020-03-19","close":5611.8032},{"date":"2020-03-20","close":6711.4131},{"date":"2020-03-23","close":6303.7988},{"date":"2020-03-24","close":6664.0156},{"date":"2020-03-25","close":6967.3569},{"date":"2020-03-26","close":6919.96},{"date":"2020-03-27","close":7630.9146},{"date":"2020-03-30","close":8038.5288},{"date":"2020-03-31","close":8815.8389},{"date":"2020-04-01","close":8777.9219},{"date":"2020-04-02","close":8995.9492},{"date":"2020-04-03","close":8825.3193},{"date":"2020-04-06","close":9223.4531},{"date":"2020-04-07","close":9811.1758},{"date":"2020-04-08","close":9621.5879},{"date":"2020-04-09","close":9905.9688},{"date":"2020-04-10","close":9346.6846},{"date":"2020-04-13","close":8389.2666},{"date":"2020-04-14","close":8692.6074},{"date":"2020-04-16","close":8958.0283},{"date":"2020-04-17","close":9356.165},{"date":"2020-04-20","close":9356.165},{"date":"2020-04-21","close":9403.5615},{"date":"2020-04-22","close":9289.8096},{"date":"2020-04-23","close":9716.3818},{"date":"2020-04-24","close":9384.6035},{"date":"2020-04-27","close":9479.3975},{"date":"2020-04-28","close":9365.6445},{"date":"2020-04-29","close":9668.9834},{"date":"2020-05-04","close":9621.5879},{"date":"2020-05-06","close":10285.1455},{"date":"2020-05-07","close":10901.3057},{"date":"2020-05-08","close":11090.8955},{"date":"2020-05-11","close":11233.085},{"date":"2020-05-12","close":10853.9102},{"date":"2020-05-13","close":10806.5127},{"date":"2020-05-14","close":10379.9404},{"date":"2020-05-15","close":10948.7051},{"date":"2020-05-18","close":13271.1562},{"date":"2020-05-19","close":13365.9492},{"date":"2020-05-20","close":13650.3311},{"date":"2020-05-21","close":14977.4463},{"date":"2020-05-22","close":16920.7227},{"date":"2020-05-25","close":17679.0723},{"date":"2020-05-26","close":17252.5039},{"date":"2020-05-27","close":16209.7666},{"date":"2020-05-28","close":16399.3574},{"date":"2020-05-29","close":15735.7998},{"date":"2020-06-01","close":16067.5781},{"date":"2020-06-02","close":16209.7666},{"date":"2020-06-03","close":15593.6094},{"date":"2020-06-04","close":16541.5469},{"date":"2020-06-05","close":15925.3867},{"date":"2020-06-08","close":16304.5615},{"date":"2020-06-09","close":15925.3867},{"date":"2020-06-10","close":15641.0059},{"date":"2020-06-11","close":15356.623},{"date":"2020-06-12","close":15451.416},{"date":"2020-06-15","close":13697.7285},{"date":"2020-06-16","close":14266.4922},{"date":"2020-06-17","close":14977.4463},{"date":"2020-06-18","close":14835.2549},{"date":"2020-06-19","close":15498.8145},{"date":"2020-06-22","close":15356.623},{"date":"2020-06-23","close":16446.75},{"date":"2020-06-24","close":16541.5469},{"date":"2020-06-25","close":16541.5469},{"date":"2020-06-26","close":16020.1797},{"date":"2020-06-29","close":15593.6094},{"date":"2020-06-30","close":15735.7998},{"date":"2020-07-01","close":15830.5928},{"date":"2020-07-02","close":17205.1035},{"date":"2020-07-03","close":17062.916},{"date":"2020-07-06","close":18010.8535},{"date":"2020-07-07","close":17584.2832},{"date":"2020-07-08","close":17347.2949},{"date":"2020-07-09","close":17536.8848},{"date":"2020-07-10","close":17252.5039},{"date":"2020-07-13","close":17062.916},{"date":"2020-07-14","close":17679.0723},{"date":"2020-07-15","close":19717.1445},{"date":"2020-07-16","close":19290.5742},{"date":"2020-07-17","close":19811.9375},{"date":"2020-07-20","close":19432.7637},{"date":"2020-07-21","close":21281.2441},{"date":"2020-07-22","close":20143.7188},{"date":"2020-07-23","close":19243.1758},{"date":"2020-07-24","close":18911.3945},{"date":"2020-07-27","close":20238.5137},{"date":"2020-07-28","close":20048.9238},{"date":"2020-07-29","close":20096.3203},{"date":"2020-07-30","close":21423.4355},{"date":"2020-07-31","close":21091.6562},{"date":"2020-08-03","close":21233.8496},{"date":"2020-08-04","close":20617.6875},{"date":"2020-08-05","close":20712.4824},{"date":"2020-08-06","close":20191.1191},{"date":"2020-08-07","close":19811.9375},{"date":"2020-08-10","close":20475.5},{"date":"2020-08-11","close":19859.3379},{"date":"2020-08-12","close":19764.5449},{"date":"2020-08-13","close":19385.3633},{"date":"2020-08-14","close":19290.5742},{"date":"2020-08-18","close":18105.6484},{"date":"2020-08-19","close":18911.3945},{"date":"2020-08-20","close":17157.7109},{"date":"2020-08-21","close":16873.3281},{"date":"2020-08-24","close":16920.7227},{"date":"2020-08-25","close":17394.6953},{"date":"2020-08-26","close":16968.1191},{"date":"2020-08-27","close":16494.1484},{"date":"2020-08-28","close":16731.1348},{"date":"2020-08-31","close":16920.7227},{"date":"2020-09-01","close":18390.0312},{"date":"2020-09-02","close":19006.1914},{"date":"2020-09-03","close":19006.1914},{"date":"2020-09-04","close":18390.0312},{"date":"2020-09-07","close":18484.8242},{"date":"2020-09-08","close":18627.0137},{"date":"2020-09-09","close":18058.252},{"date":"2020-09-10","close":17916.0566},{"date":"2020-09-11","close":17868.6641},{"date":"2020-09-14","close":19337.9668},{"date":"2020-09-15","close":19053.5879},{"date":"2020-09-16","close":18342.6328},{"date":"2020-09-17","close":17821.2676},{"date":"2020-09-18","close":18295.2383},{"date":"2020-09-21","close":17347.2949},{"date":"2020-09-22","close":16873.3281},{"date":"2020-09-23","close":18010.8535},{"date":"2020-09-24","close":16825.9316},{"date":"2020-09-25","close":16825.9316},{"date":"2020-09-28","close":17631.6777},{"date":"2020-09-29","close":17631.6777},{"date":"2020-10-05","close":17916.0566},{"date":"2020-10-06","close":18010.8535},{"date":"2020-10-07","close":19053.5879},{"date":"2020-10-08","close":20143.7188},{"date":"2020-10-12","close":19527.5586},{"date":"2020-10-13","close":19717.1445},{"date":"2020-10-14","close":19906.7344},{"date":"2020-10-15","close":19148.3809},{"date":"2020-10-16","close":19432.7637},{"date":"2020-10-19","close":19574.9531},{"date":"2020-10-20","close":19195.7773},{"date":"2020-10-21","close":18721.8105},{"date":"2020-10-22","close":17679.0723},{"date":"2020-10-23","close":17536.8848},{"date":"2020-10-26","close":16399.3574},{"date":"2020-10-27","close":16304.5615},{"date":"2020-10-28","close":17347.2949},{"date":"2020-10-29","close":17631.6777},{"date":"2020-10-30","close":16920.7227},{"date":"2020-11-02","close":17205.1035},{"date":"2020-11-03","close":18200.4395},{"date":"2020-11-04","close":18484.8242},{"date":"2020-11-05","close":18484.8242},{"date":"2020-11-06","close":17916.0566},{"date":"2020-11-09","close":17963.4551},{"date":"2020-11-10","close":18010.8535},{"date":"2020-11-11","close":17821.2676},{"date":"2020-11-12","close":18010.8535},{"date":"2020-11-13","close":18200.4395},{"date":"2020-11-16","close":18295.2383},{"date":"2020-11-17","close":17536.8848},{"date":"2020-11-18","close":17299.9004},{"date":"2020-11-19","close":17726.4727},{"date":"2020-11-20","close":18295.2383},{"date":"2020-11-23","close":18342.6328},{"date":"2020-11-24","close":18342.6328},{"date":"2020-11-25","close":17868.6641},{"date":"2020-11-26","close":18342.6328},{"date":"2020-11-27","close":18958.7949},{"date":"2020-11-30","close":18721.8105},{"date":"2020-12-01","close":18390.0312},{"date":"2020-12-02","close":19006.1914},{"date":"2020-12-03","close":18864.0},{"date":"2020-12-04","close":18484.8242},{"date":"2020-12-07","close":18200.4395},{"date":"2020-12-08","close":18247.8379},{"date":"2020-12-09","close":19906.7344},{"date":"2020-12-10","close":22086.9941},{"date":"2020-12-11","close":23556.3008},{"date":"2020-12-14","close":22797.9492},{"date":"2020-12-15","close":23271.9199},{"date":"2020-12-16","close":25309.9902},{"date":"2020-12-17","close":24551.6367},{"date":"2020-12-18","close":25120.4023},{"date":"2020-12-21","close":24125.0625},{"date":"2020-12-22","close":22987.5352},{"date":"2020-12-23","close":23224.5234},{"date":"2020-12-24","close":24314.6523},{"date":"2020-12-28","close":23982.873},{"date":"2020-12-29","close":24125.9141},{"date":"2020-12-30","close":25747.0215},{"date":"2021-01-04","close":26414.5371},{"date":"2021-01-05","close":25556.3027},{"date":"2021-01-06","close":24364.3105},{"date":"2021-01-07","close":24078.2363},{"date":"2021-01-08","close":23220.0},{"date":"2021-01-11","close":23363.0391},{"date":"2021-01-12","close":24316.6348},{"date":"2021-01-13","close":24745.75},{"date":"2021-01-14","close":25127.1875},{"date":"2021-01-15","close":25079.5059},{"date":"2021-01-18","close":25222.5469},{"date":"2021-01-19","close":25127.1875},{"date":"2021-01-20","close":26652.9336},{"date":"2021-01-21","close":26891.334},{"date":"2021-01-22","close":25603.9824},{"date":"2021-01-25","close":24936.4688},{"date":"2021-01-26","close":24459.6699},{"date":"2021-01-27","close":22695.5254},{"date":"2021-01-28","close":21646.5703},{"date":"2021-01-29","close":21312.8145},{"date":"2021-02-01","close":22028.0098},{"date":"2021-02-02","close":22600.1621},{"date":"2021-02-03","close":22886.2422},{"date":"2021-02-04","close":22218.7285},{"date":"2021-02-05","close":21789.6113},{"date":"2021-02-08","close":21265.1328},{"date":"2021-02-09","close":21837.2891},{"date":"2021-02-10","close":22075.6875},{"date":"2021-02-15","close":22075.6875},{"date":"2021-02-16","close":22171.0469},{"date":"2021-02-17","close":21980.3262},{"date":"2021-02-18","close":21503.5312},{"date":"2021-02-19","close":21169.7754},{"date":"2021-02-22","close":21074.4141},{"date":"2021-02-23","close":21122.0957},{"date":"2021-02-24","close":19548.666},{"date":"2021-02-25","close":20788.3379},{"date":"2021-02-26","close":19787.0645},{"date":"2021-03-02","close":19739.3848},{"date":"2021-03-03","close":19310.2695},{"date":"2021-03-04","close":18308.9941},{"date":"2021-03-05","close":18213.6348},{"date":"2021-03-08","close":17641.4766},{"date":"2021-03-09","close":17736.8379},{"date":"2021-03-10","close":17212.3613},{"date":"2021-03-11","close":17832.1973},{"date":"2021-03-12","close":17975.2363},{"date":"2021-03-15","close":18785.7891},{"date":"2021-03-16","close":20168.5},{"date":"2021-03-17","close":20025.4629},{"date":"2021-03-18","close":20120.8203},{"date":"2021-03-19","close":19787.0645},{"date":"2021-03-22","close":19930.1035},{"date":"2021-03-23","close":19787.0645},{"date":"2021-03-24","close":20979.0547},{"date":"2021-03-25","close":21360.4922},{"date":"2021-03-26","close":21026.7344},{"date":"2021-03-29","close":20692.9785},{"date":"2021-03-30","close":21122.0957},{"date":"2021-03-31","close":20740.6543},{"date":"2021-04-01","close":20645.2969},{"date":"2021-04-02","close":21455.8516},{"date":"2021-04-05","close":21980.3262},{"date":"2021-04-06","close":21217.4531},{"date":"2021-04-07","close":21169.7754},{"date":"2021-04-08","close":20645.2969},{"date":"2021-04-09","close":21646.5703},{"date":"2021-04-12","close":22409.4473},{"date":"2021-04-13","close":22123.3672},{"date":"2021-04-14","close":22171.0469},{"date":"2021-04-15","close":22790.8828},{"date":"2021-04-16","close":22790.8828},{"date":"2021-04-19","close":23649.1172},{"date":"2021-04-20","close":23601.4375},{"date":"2021-04-21","close":23410.7188},{"date":"2021-04-22","close":23410.7188},{"date":"2021-04-23","close":23363.0391},{"date":"2021-04-26","close":23839.8359},{"date":"2021-04-27","close":23982.875},{"date":"2021-04-28","close":22457.125},{"date":"2021-04-29","close":21551.209},{"date":"2021-04-30","close":21694.25},{"date":"2021-05-03","close":21169.7754},{"date":"2021-05-04","close":21408.1738},{"date":"2021-05-06","close":21598.8945},{"date":"2021-05-07","close":21455.8516},{"date":"2021-05-10","close":21169.7754},{"date":"2021-05-11","close":20025.4629},{"date":"2021-05-12","close":19977.7832},{"date":"2021-05-13","close":19453.3066},{"date":"2021-05-14","close":20502.2578},{"date":"2021-05-17","close":20740.6543},{"date":"2021-05-18","close":20692.9785},{"date":"2021-05-20","close":21074.4141},{"date":"2021-05-21","close":20979.0547},{"date":"2021-05-24","close":21026.7344},{"date":"2021-05-25","close":20168.5},{"date":"2021-05-26","close":20120.8203},{"date":"2021-05-27","close":19930.1035},{"date":"2021-05-28","close":19882.4199},{"date":"2021-05-31","close":19405.627},{"date":"2021-06-01","close":19644.0234},{"date":"2021-06-02","close":19596.3438},{"date":"2021-06-03","close":20454.5781},{"date":"2021-06-04","close":20406.9004},{"date":"2021-06-07","close":20216.1797},{"date":"2021-06-08","close":19930.1016},{"date":"2021-06-09","close":19596.3418},{"date":"2021-06-10","close":19834.7422},{"date":"2021-06-11","close":19882.4219},{"date":"2021-06-14","close":19930.1016},{"date":"2021-06-15","close":19834.7422},{"date":"2021-06-16","close":19977.7812},{"date":"2021-06-17","close":21169.7734},{"date":"2021-06-18","close":21312.8145},{"date":"2021-06-21","close":23363.0371},{"date":"2021-06-22","close":23315.3574},{"date":"2021-06-23","close":22981.6035},{"date":"2021-06-24","close":22886.2422},{"date":"2021-06-25","close":22600.1641},{"date":"2021-06-28","close":22981.6016},{"date":"2021-06-29","close":23076.959},{"date":"2021-06-30","close":23172.3184},{"date":"2021-07-01","close":23315.3613},{"date":"2021-07-02","close":23553.7598},{"date":"2021-07-05","close":22838.5625},{"date":"2021-07-06","close":22981.6035},{"date":"2021-07-07","close":22790.8809},{"date":"2021-07-08","close":22218.7285},{"date":"2021-07-09","close":22171.0449},{"date":"2021-07-12","close":23410.7168},{"date":"2021-07-13","close":24841.1074},{"date":"2021-07-14","close":24793.4277},{"date":"2021-07-15","close":24555.0312},{"date":"2021-07-16","close":22933.9199},{"date":"2021-07-19","close":23172.3184},{"date":"2021-07-20","close":22600.1621},{"date":"2021-07-21","close":22743.2031},{"date":"2021-07-22","close":24221.2734},{"date":"2021-07-23","close":23553.7578},{"date":"2021-07-26","close":23315.3594},{"date":"2021-07-27","close":24459.6719},{"date":"2021-07-28","close":24268.9551},{"date":"2021-07-29","close":24698.0703},{"date":"2021-07-30","close":24793.4277},{"date":"2021-08-02","close":25127.1875},{"date":"2021-08-03","close":26176.1406},{"date":"2021-08-04","close":25937.7402},{"date":"2021-08-05","close":27034.373},{"date":"2021-08-06","close":27511.1719},{"date":"2021-08-09","close":28464.7637},{"date":"2021-08-10","close":27463.4922},{"date":"2021-08-11","close":26033.0996},{"date":"2021-08-12","close":26128.4609},{"date":"2021-08-13","close":25747.0234},{"date":"2021-08-17","close":25842.3809},{"date":"2021-08-18","close":26557.5781},{"date":"2021-08-19","close":25556.3047},{"date":"2021-08-20","close":25747.0234},{"date":"2021-08-23","close":26128.4609},{"date":"2021-08-24","close":26319.1777},{"date":"2021-08-25","close":25413.2656},{"date":"2021-08-26","close":24459.6719},{"date":"2021-08-27","close":24459.6719},{"date":"2021-08-30","close":24316.6348},{"date":"2021-08-31","close":24650.3906},{"date":"2021-09-01","close":24507.3516},{"date":"2021-09-02","close":25317.9062},{"date":"2021-09-03","close":25794.7012},{"date":"2021-09-06","close":26223.8184},{"date":"2021-09-07","close":26748.2969},{"date":"2021-09-08","close":26033.0996},{"date":"2021-09-09","close":25556.3047},{"date":"2021-09-10","close":25079.5039},{"date":"2021-09-13","close":25556.3047},{"date":"2021-09-14","close":25937.7402},{"date":"2021-09-15","close":26080.7773},{"date":"2021-09-16","close":25556.3047},{"date":"2021-09-17","close":25747.0234},{"date":"2021-09-23","close":25079.5039},{"date":"2021-09-24","close":24698.0703},{"date":"2021-09-27","close":24364.3105},{"date":"2021-09-28","close":22838.5625},{"date":"2021-09-29","close":22504.8047},{"date":"2021-09-30","close":22123.3672},{"date":"2021-10-01","close":22171.0449},{"date":"2021-10-05","close":22695.5254},{"date":"2021-10-06","close":22314.0859},{"date":"2021-10-07","close":23076.9609},{"date":"2021-10-08","close":22361.7656},{"date":"2021-10-12","close":21598.8906},{"date":"2021-10-13","close":21789.6113},{"date":"2021-10-14","close":22409.4473},{"date":"2021-10-15","close":22790.8809},{"date":"2021-10-18","close":23172.3184},{"date":"2021-10-19","close":23076.9609},{"date":"2021-10-20","close":23267.6816},{"date":"2021-10-21","close":22647.8438},{"date":"2021-10-22","close":23744.4746},{"date":"2021-10-25","close":23649.1172},{"date":"2021-10-26","close":24316.6348},{"date":"2021-10-27","close":24411.9922},{"date":"2021-10-28","close":25413.2656},{"date":"2021-10-29","close":25127.1875},{"date":"2021-11-01","close":24411.9922},{"date":"2021-11-02","close":24698.0703},{"date":"2021-11-03","close":24221.2734},{"date":"2021-11-04","close":24698.0703},{"date":"2021-11-05","close":24984.1465},{"date":"2021-11-08","close":25603.9844},{"date":"2021-11-09","close":25031.8262},{"date":"2021-11-10","close":24507.3516},{"date":"2021-11-11","close":24364.3105},{"date":"2021-11-12","close":25651.6621},{"date":"2021-11-15","close":25699.3418},{"date":"2021-11-16","close":25794.7012},{"date":"2021-11-17","close":24841.1074},{"date":"2021-11-18","close":25127.1875},{"date":"2021-11-19","close":27844.9297},{"date":"2021-11-22","close":28321.7246},{"date":"2021-11-23","close":27272.7695},{"date":"2021-11-24","close":26795.9746},{"date":"2021-11-25","close":26319.1777},{"date":"2021-11-26","close":26414.5391},{"date":"2021-11-29","close":26033.0996},{"date":"2021-11-30","close":24745.75},{"date":"2021-12-01","close":26080.7773},{"date":"2021-12-02","close":28560.123},{"date":"2021-12-03","close":30228.9121},{"date":"2021-12-06","close":30419.6289},{"date":"2021-12-07","close":30228.9121},{"date":"2021-12-08","close":29322.998},{"date":"2021-12-09","close":29752.1172},{"date":"2021-12-10","close":29847.4746},{"date":"2021-12-13","close":29418.3555},{"date":"2021-12-14","close":28989.2383},{"date":"2021-12-15","close":28941.5605},{"date":"2021-12-16","close":28703.1621},{"date":"2021-12-17","close":27892.6074},{"date":"2021-12-20","close":27034.373},{"date":"2021-12-21","close":28893.8809},{"date":"2021-12-22","close":29132.2773},{"date":"2021-12-23","close":29752.1172},{"date":"2021-12-24","close":29752.1172},{"date":"2021-12-27","close":29990.5137},{"date":"2021-12-28","close":30181.2305},{"date":"2021-12-29","close":30325.1797},{"date":"2021-12-30","close":33923.8945},{"date":"2022-01-03","close":35750.0},{"date":"2022-01-04","close":33396.0898},{"date":"2022-01-05","close":32628.3594},{"date":"2022-01-06","close":31428.7852},{"date":"2022-01-07","close":32340.459},{"date":"2022-01-10","close":31668.6992},{"date":"2022-01-11","close":31380.8047},{"date":"2022-01-12","close":32820.2891},{"date":"2022-01-13","close":32388.4473},{"date":"2022-01-14","close":34259.7773},{"date":"2022-01-17","close":33300.1211},{"date":"2022-01-18","close":34547.6719},{"date":"2022-01-19","close":33204.1562},{"date":"2022-01-20","close":33444.0703},{"date":"2022-01-21","close":31284.8379},{"date":"2022-01-24","close":30709.041},{"date":"2022-01-25","close":30469.1309},{"date":"2022-01-26","close":30469.1309},{"date":"2022-01-27","close":29941.3164},{"date":"2022-01-28","close":30517.1113},{"date":"2022-02-03","close":30517.1113},{"date":"2022-02-04","close":31284.8379},{"date":"2022-02-07","close":30852.9922},{"date":"2022-02-08","close":30852.9922},{"date":"2022-02-09","close":30852.9922},{"date":"2022-02-10","close":29461.4883},{"date":"2022-02-11","close":28405.8652},{"date":"2022-02-14","close":27782.0879},{"date":"2022-02-15","close":27782.0879},{"date":"2022-02-16","close":29173.5898},{"date":"2022-02-17","close":28741.7441},{"date":"2022-02-18","close":28693.7617},{"date":"2022-02-21","close":28693.7617},{"date":"2022-02-22","close":28693.7617},{"date":"2022-02-23","close":28693.7617},{"date":"2022-02-24","close":29173.5898},{"date":"2022-02-25","close":29845.3516},{"date":"2022-02-28","close":29845.3516},{"date":"2022-03-02","close":30037.2852},{"date":"2022-03-03","close":29893.334},{"date":"2022-03-04","close":29893.334},{"date":"2022-03-07","close":27830.0723},{"date":"2022-03-08","close":27158.3105},{"date":"2022-03-10","close":27158.3105},{"date":"2022-03-11","close":27158.3105},{"date":"2022-03-14","close":26006.7207},{"date":"2022-03-15","close":26006.7207},{"date":"2022-03-16","close":26006.7207},{"date":"2022-03-17","close":26006.7207},{"date":"2022-03-18","close":27830.0723},{"date":"2022-03-21","close":27830.0723},{"date":"2022-03-22","close":28405.8652},{"date":"2022-03-23","close":28357.8828},{"date":"2022-03-24","close":28885.6934},{"date":"2022-03-25","close":28597.7969},{"date":"2022-03-28","close":28645.7793},{"date":"2022-03-29","close":28741.7441},{"date":"2022-03-30","close":28261.918},{"date":"2022-03-31","close":28549.8145},{"date":"2022-04-01","close":27494.1914},{"date":"2022-04-04","close":27206.293},{"date":"2022-04-05","close":27446.209},{"date":"2022-04-06","close":27398.2246},{"date":"2022-04-07","close":29509.4727},{"date":"2022-04-08","close":29173.5898},{"date":"2022-04-11","close":31476.7695},{"date":"2022-04-12","close":32628.3594},{"date":"2022-04-13","close":32676.3398},{"date":"2022-04-14","close":32292.4805},{"date":"2022-04-15","close":32100.5488},{"date":"2022-04-18","close":32292.4805},{"date":"2022-04-19","close":33252.1367},{"date":"2022-04-20","close":33108.1875},{"date":"2022-04-21","close":34307.7617},{"date":"2022-04-22","close":35795.2266},{"date":"2022-04-25","close":35123.4688},{"date":"2022-04-26","close":36658.918},{"date":"2022-04-27","close":35459.3477},{"date":"2022-04-28","close":34307.7617},{"date":"2022-04-29","close":34451.7109},{"date":"2022-05-02","close":34979.5156},{"date":"2022-05-03","close":36946.8203},{"date":"2022-05-04","close":35603.2969},{"date":"2022-05-06","close":34403.7266},{"date":"2022-05-09","close":35300.0},{"date":"2022-05-10","close":34691.6211},{"date":"2022-05-11","close":34883.5547},{"date":"2022-05-12","close":34019.8633},{"date":"2022-05-13","close":35603.2969},{"date":"2022-05-16","close":35699.2617},{"date":"2022-05-17","close":35555.3125},{"date":"2022-05-18","close":34163.8125},{"date":"2022-05-19","close":34259.7773},{"date":"2022-05-20","close":34643.6367},{"date":"2022-05-23","close":35603.2969},{"date":"2022-05-24","close":35027.5},{"date":"2022-05-25","close":37042.7852},{"date":"2022-05-26","close":37714.543},{"date":"2022-05-27","close":37714.543},{"date":"2022-05-30","close":37378.668},{"date":"2022-05-31","close":38098.4062},{"date":"2022-06-02","close":39585.8789},{"date":"2022-06-03","close":38386.3047},{"date":"2022-06-07","close":36706.9023},{"date":"2022-06-08","close":37906.4727},{"date":"2022-06-09","close":37426.6484},{"date":"2022-06-10","close":36802.8672},{"date":"2022-06-13","close":35507.332},{"date":"2022-06-14","close":35555.3125},{"date":"2022-06-15","close":34979.5156},{"date":"2022-06-16","close":34067.8477},{"date":"2022-06-17","close":32628.3594},{"date":"2022-06-20","close":32484.4082},{"date":"2022-06-21","close":32244.4961},{"date":"2022-06-22","close":30229.2148},{"date":"2022-06-23","close":29797.3672},{"date":"2022-06-24","close":31860.6309},{"date":"2022-06-27","close":32676.3398},{"date":"2022-06-28","close":32004.5801},{"date":"2022-06-29","close":31476.7695},{"date":"2022-06-30","close":29941.3164},{"date":"2022-07-01","close":28933.6777},{"date":"2022-07-04","close":28645.7793},{"date":"2022-07-05","close":29269.5566},{"date":"2022-07-06","close":29413.5059},{"date":"2022-07-07","close":30948.959},{"date":"2022-07-08","close":31236.8535},{"date":"2022-07-11","close":31668.6992},{"date":"2022-07-12","close":30565.0957},{"date":"2022-07-13","close":30709.041},{"date":"2022-07-14","close":30277.1973},{"date":"2022-07-15","close":31284.8379},{"date":"2022-07-18","close":32724.3223},{"date":"2022-07-19","close":32148.5312},{"date":"2022-07-20","close":32484.4082},{"date":"2022-07-21","close":33108.1875},{"date":"2022-07-22","close":32868.2734},{"date":"2022-07-25","close":32916.2539},{"date":"2022-07-26","close":33204.1562},{"date":"2022-07-27","close":33731.9648},{"date":"2022-07-28","close":33588.0117},{"date":"2022-07-29","close":33156.168},{"date":"2022-08-01","close":32628.3594},{"date":"2022-08-02","close":32100.5488},{"date":"2022-08-03","close":31716.6816},{"date":"2022-08-04","close":31668.6992},{"date":"2022-08-05","close":31284.8379},{"date":"2022-08-08","close":31380.8047},{"date":"2022-08-09","close":29941.3164},{"date":"2022-08-10","close":29173.5898},{"date":"2022-08-11","close":29797.3672},{"date":"2022-08-12","close":30133.248},{"date":"2022-08-16","close":31908.6133},{"date":"2022-08-17","close":31620.7188},{"date":"2022-08-18","close":34259.7773},{"date":"2022-08-19","close":34979.5156},{"date":"2022-08-22","close":34019.8633},{"date":"2022-08-23","close":33636.0},{"date":"2022-08-24","close":33779.9453},{"date":"2022-08-25","close":35651.2773},{"date":"2022-08-26","close":34979.5156},{"date":"2022-08-29","close":34307.7617},{"date":"2022-08-30","close":36419.0078},{"date":"2022-08-31","close":37234.7148},{"date":"2022-09-01","close":36898.832},{"date":"2022-09-02","close":36850.8477},{"date":"2022-09-05","close":36419.0078},{"date":"2022-09-06","close":35699.2617},{"date":"2022-09-07","close":34979.5156},{"date":"2022-09-08","close":34979.5156},{"date":"2022-09-13","close":37474.6328},{"date":"2022-09-14","close":36850.8477},{"date":"2022-09-15","close":37426.6484},{"date":"2022-09-16","close":36179.0938},{"date":"2022-09-19","close":36227.0742},{"date":"2022-09-20","close":35843.2109},{"date":"2022-09-21","close":35363.3828},{"date":"2022-09-22","close":34931.5391},{"date":"2022-09-23","close":33875.9102},{"date":"2022-09-26","close":32052.5645},{"date":"2022-09-27","close":32772.3047},{"date":"2022-09-28","close":31476.7695},{"date":"2022-09-29","close":31092.9062},{"date":"2022-09-30","close":30900.9746},{"date":"2022-10-04","close":32532.3906},{"date":"2022-10-05","close":32484.4082},{"date":"2022-10-06","close":34547.6719},{"date":"2022-10-07","close":34355.7422},{"date":"2022-10-11","close":32964.2383},{"date":"2022-10-12","close":33300.1211},{"date":"2022-10-13","close":32436.4277},{"date":"2022-10-14","close":33348.1016},{"date":"2022-10-17","close":31284.8379},{"date":"2022-10-18","close":29173.5898},{"date":"2022-10-19","close":28981.6621},{"date":"2022-10-20","close":28501.8301},{"date":"2022-10-21","close":28357.8828},{"date":"2022-10-24","close":28789.7285},{"date":"2022-10-25","close":30229.2148},{"date":"2022-10-26","close":29557.4551},{"date":"2022-10-27","close":29509.4727},{"date":"2022-10-28","close":28933.6777},{"date":"2022-10-31","close":29125.6074},{"date":"2022-11-01","close":28837.709},{"date":"2022-11-02","close":29125.6074},{"date":"2022-11-03","close":29509.4727},{"date":"2022-11-04","close":29029.6426},{"date":"2022-11-07","close":29317.541},{"date":"2022-11-08","close":30181.2305},{"date":"2022-11-09","close":30037.2852},{"date":"2022-11-10","close":30277.1973},{"date":"2022-11-11","close":31332.8203},{"date":"2022-11-14","close":30469.1309},{"date":"2022-11-15","close":33300.1211},{"date":"2022-11-16","close":33492.0508},{"date":"2022-11-17","close":33012.2227},{"date":"2022-11-18","close":33396.0898},{"date":"2022-11-21","close":33108.1875},{"date":"2022-11-22","close":32292.4805},{"date":"2022-11-23","close":33300.1211},{"date":"2022-11-24","close":34115.8281},{"date":"2022-11-25","close":33683.9805},{"date":"2022-11-28","close":32964.2383},{"date":"2022-11-29","close":33779.9453},{"date":"2022-11-30","close":33779.9453},{"date":"2022-12-01","close":34307.7617},{"date":"2022-12-02","close":33923.8945},{"date":"2022-12-05","close":33492.0508},{"date":"2022-12-06","close":33108.1875},{"date":"2022-12-07","close":32100.5488},{"date":"2022-12-08","close":31860.6309},{"date":"2022-12-09","close":32004.5801},{"date":"2022-12-12","close":30709.041},{"date":"2022-12-13","close":31476.7695},{"date":"2022-12-14","close":32052.5645},{"date":"2022-12-15","close":31380.8047},{"date":"2022-12-16","close":31332.8203},{"date":"2022-12-19","close":31716.6816},{"date":"2022-12-20","close":31092.9062},{"date":"2022-12-21","close":31092.9062},{"date":"2022-12-22","close":31812.6484},{"date":"2022-12-23","close":30805.0098},{"date":"2022-12-26","close":30996.9414},{"date":"2022-12-27","close":31044.9219},{"date":"2022-12-28","close":31436.041},{"date":"2022-12-29","close":30653.8066},{"date":"2023-01-02","close":29822.6816},{"date":"2023-01-03","close":30947.1426},{"date":"2023-01-04","close":33000.5117},{"date":"2023-01-05","close":31876.0469},{"date":"2023-01-06","close":32951.6172},{"date":"2023-01-09","close":33538.293},{"date":"2023-01-10","close":33147.1758},{"date":"2023-01-11","close":34613.8672},{"date":"2023-01-12","close":34173.8555},{"date":"2023-01-13","close":34711.6484},{"date":"2023-01-16","close":34613.8672},{"date":"2023-01-17","close":34711.6484},{"date":"2023-01-18","close":35102.7656},{"date":"2023-01-19","close":35151.6523},{"date":"2023-01-20","close":35053.875},{"date":"2023-01-25","close":35738.332},{"date":"2023-01-26","close":35591.6602},{"date":"2023-01-27","close":35200.5391},{"date":"2023-01-30","close":35298.3203},{"date":"2023-01-31","close":34858.3125},{"date":"2023-02-01","close":34809.4258},{"date":"2023-02-02","close":35347.2109},{"date":"2023-02-03","close":35396.1016},{"date":"2023-02-06","close":34564.9766},{"date":"2023-02-07","close":35053.875},{"date":"2023-02-08","close":35444.9883},{"date":"2023-02-09","close":35787.2188},{"date":"2023-02-10","close":37058.3516},{"date":"2023-02-13","close":36716.1211},{"date":"2023-02-14","close":36960.5703},{"date":"2023-02-15","close":36765.0078},{"date":"2023-02-16","close":37693.9141},{"date":"2023-02-17","close":37351.6836},{"date":"2023-02-20","close":36813.9023},{"date":"2023-02-21","close":35884.9961},{"date":"2023-02-22","close":35640.5469},{"date":"2023-02-23","close":36569.4531},{"date":"2023-02-24","close":36031.668},{"date":"2023-02-27","close":35884.9961},{"date":"2023-02-28","close":33978.3008},{"date":"2023-03-02","close":33978.3008},{"date":"2023-03-03","close":33049.3984},{"date":"2023-03-06","close":33733.8516},{"date":"2023-03-07","close":32609.3906},{"date":"2023-03-08","close":32267.1621},{"date":"2023-03-09","close":32707.1719},{"date":"2023-03-10","close":32413.832},{"date":"2023-03-13","close":32658.2812},{"date":"2023-03-14","close":31436.041},{"date":"2023-03-15","close":31729.377},{"date":"2023-03-16","close":32462.7207},{"date":"2023-03-17","close":33831.6367},{"date":"2023-03-20","close":33782.7422},{"date":"2023-03-21","close":33831.6367},{"date":"2023-03-22","close":33929.4141},{"date":"2023-03-23","close":34027.1953},{"date":"2023-03-24","close":36178.3359},{"date":"2023-03-27","close":36227.2227},{"date":"2023-03-28","close":37351.6836},{"date":"2023-03-29","close":37205.0195},{"date":"2023-03-30","close":39600.6094},{"date":"2023-03-31","close":39111.7148},{"date":"2023-04-03","close":38867.2656},{"date":"2023-04-04","close":37449.4648},{"date":"2023-04-05","close":37205.0195},{"date":"2023-04-06","close":36569.4531},{"date":"2023-04-07","close":39405.0508},{"date":"2023-04-10","close":39356.1602},{"date":"2023-04-11","close":40040.6172},{"date":"2023-04-12","close":39111.7148},{"date":"2023-04-13","close":38867.2656},{"date":"2023-04-14","close":38525.0391},{"date":"2023-04-17","close":38573.9258},{"date":"2023-04-18","close":37645.0273},{"date":"2023-04-19","close":38133.9219},{"date":"2023-04-20","close":36765.0078},{"date":"2023-04-21","close":37547.2422},{"date":"2023-04-24","close":36618.3438},{"date":"2023-04-25","close":36716.1211},{"date":"2023-04-26","close":37791.6914},{"date":"2023-04-27","close":38427.2578},{"date":"2023-04-28","close":38427.2578},{"date":"2023-05-02","close":38133.9219},{"date":"2023-05-03","close":39160.6055},{"date":"2023-05-04","close":38427.2578},{"date":"2023-05-08","close":37840.5859},{"date":"2023-05-09","close":37009.4609},{"date":"2023-05-10","close":36373.8945},{"date":"2023-05-11","close":35493.8789},{"date":"2023-05-12","close":35542.7695},{"date":"2023-05-15","close":35836.1094},{"date":"2023-05-16","close":36960.5703},{"date":"2023-05-17","close":38085.0352},{"date":"2023-05-18","close":40627.293},{"date":"2023-05-19","close":46200.7109},{"date":"2023-05-22","close":45614.0391},{"date":"2023-05-23","close":44880.6914},{"date":"2023-05-24","close":46054.043},{"date":"2023-05-25","close":49085.2031},{"date":"2023-05-26","close":49671.875},{"date":"2023-05-30","close":49182.9805},{"date":"2023-05-31","close":49867.4336},{"date":"2023-06-01","close":49574.0977},{"date":"2023-06-02","close":49476.3164},{"date":"2023-06-05","close":49574.0977},{"date":"2023-06-07","close":50062.9922},{"date":"2023-06-08","close":50454.1094},{"date":"2023-06-09","close":51334.125},{"date":"2023-06-12","close":51334.125},{"date":"2023-06-13","close":54756.3984},{"date":"2023-06-14","close":51138.5625},{"date":"2023-06-15","close":51725.2422},{"date":"2023-06-16","close":51334.125},{"date":"2023-06-19","close":52018.5742},{"date":"2023-06-20","close":52018.5742},{"date":"2023-06-21","close":50845.2305},{"date":"2023-06-22","close":50356.332},{"date":"2023-06-23","close":49867.4336},{"date":"2023-06-26","close":51138.5625},{"date":"2023-06-27","close":50845.2305},{"date":"2023-06-28","close":51431.9062},{"date":"2023-06-29","close":52996.3711},{"date":"2023-06-30","close":53974.168},{"date":"2023-07-03","close":58472.0117},{"date":"2023-07-04","close":60916.4922},{"date":"2023-07-05","close":60525.3789},{"date":"2023-07-06","close":57494.2188},{"date":"2023-07-07","close":56027.5312},{"date":"2023-07-10","close":48400.7461},{"date":"2023-07-11","close":49867.4336},{"date":"2023-07-12","close":61307.6133},{"date":"2023-07-13","close":68249.9375},{"date":"2023-07-14","close":85165.7578},{"date":"2023-07-17","close":85263.5312},{"date":"2023-07-18","close":85263.5312},{"date":"2023-07-19","close":85850.2188},{"date":"2023-07-20","close":87805.7969},{"date":"2023-07-21","close":80667.9141},{"date":"2023-07-24","close":89468.0391},{"date":"2023-07-25","close":93085.8828},{"date":"2023-07-26","close":89859.1641},{"date":"2023-07-27","close":104917.1719},{"date":"2023-07-28","close":102374.9062},{"date":"2023-07-31","close":100614.8828},{"date":"2023-08-01","close":102961.5859},{"date":"2023-08-02","close":89663.6094},{"date":"2023-08-03","close":92401.4219},{"date":"2023-08-04","close":90641.3984},{"date":"2023-08-07","close":88881.375},{"date":"2023-08-08","close":88588.0312},{"date":"2023-08-09","close":88783.5859},{"date":"2023-08-10","close":88783.5859},{"date":"2023-08-11","close":93868.1094},{"date":"2023-08-14","close":86045.7734},{"date":"2023-08-16","close":92988.1016},{"date":"2023-08-17","close":97974.8359},{"date":"2023-08-18","close":100614.8828},{"date":"2023-08-21","close":97877.0625},{"date":"2023-08-22","close":95530.3516},{"date":"2023-08-23","close":94063.6719},{"date":"2023-08-24","close":99930.4297},{"date":"2023-08-25","close":90250.2812},{"date":"2023-08-28","close":89370.2656},{"date":"2023-08-29","close":93183.6641},{"date":"2023-08-30","close":97388.1719},{"date":"2023-08-31","close":97681.5},{"date":"2023-09-01","close":95041.4688},{"date":"2023-09-04","close":91130.2969},{"date":"2023-09-05","close":93672.5547},{"date":"2023-09-06","close":91814.75},{"date":"2023-09-07","close":90836.9531},{"date":"2023-09-08","close":86045.7734},{"date":"2023-09-11","close":85850.2188},{"date":"2023-09-12","close":88099.1328},{"date":"2023-09-13","close":81939.0391},{"date":"2023-09-14","close":85361.3125},{"date":"2023-09-15","close":83210.1641},{"date":"2023-09-18","close":77147.8516},{"date":"2023-09-19","close":75778.9453},{"date":"2023-09-20","close":75290.0547},{"date":"2023-09-21","close":72454.4453},{"date":"2023-09-22","close":72747.7891},{"date":"2023-09-25","close":72650.0},{"date":"2023-09-26","close":73334.4609},{"date":"2023-09-27","close":77050.0781},{"date":"2023-10-04","close":75094.4844},{"date":"2023-10-05","close":74898.9297},{"date":"2023-10-06","close":73921.1406},{"date":"2023-10-10","close":72845.5625},{"date":"2023-10-11","close":75387.8281},{"date":"2023-10-12","close":83601.2891},{"date":"2023-10-13","close":83601.2891},{"date":"2023-10-16","close":82721.2734},{"date":"2023-10-17","close":82819.0547},{"date":"2023-10-18","close":78907.875},{"date":"2023-10-19","close":71965.5547},{"date":"2023-10-20","close":72063.3359},{"date":"2023-10-23","close":71672.2188},{"date":"2023-10-24","close":77930.0938},{"date":"2023-10-25","close":74996.7109},{"date":"2023-10-26","close":74214.4766},{"date":"2023-10-27","close":71476.6641},{"date":"2023-10-30","close":72063.3359},{"date":"2023-10-31","close":67663.2734},{"date":"2023-11-01","close":67174.3672},{"date":"2023-11-02","close":78027.8672},{"date":"2023-11-03","close":78321.2109},{"date":"2023-11-06","close":86241.3281},{"date":"2023-11-07","close":87023.5625},{"date":"2023-11-08","close":84090.1797},{"date":"2023-11-09","close":82134.6016},{"date":"2023-11-10","close":85459.0938},{"date":"2023-11-13","close":74116.7031},{"date":"2023-11-14","close":83601.2891},{"date":"2023-11-15","close":86143.5469},{"date":"2023-11-16","close":89565.8203},{"date":"2023-11-17","close":89174.7031},{"date":"2023-11-20","close":86632.4453},{"date":"2023-11-21","close":87708.0156},{"date":"2023-11-22","close":86045.7734},{"date":"2023-11-23","close":79787.8984},{"date":"2023-11-24","close":79885.6719},{"date":"2023-11-27","close":78223.4297},{"date":"2023-11-28","close":79690.1172},{"date":"2023-11-29","close":82134.6016},{"date":"2023-11-30","close":86143.5469},{"date":"2023-12-01","close":85361.3125},{"date":"2023-12-04","close":82330.1562},{"date":"2023-12-05","close":76854.5156},{"date":"2023-12-06","close":82134.6016},{"date":"2023-12-07","close":80570.1328},{"date":"2023-12-08","close":84481.3047},{"date":"2023-12-11","close":82819.0547},{"date":"2023-12-12","close":85361.3125},{"date":"2023-12-13","close":83894.625},{"date":"2023-12-14","close":85556.875},{"date":"2023-12-15","close":84285.7422},{"date":"2023-12-18","close":87219.1172},{"date":"2023-12-19","close":85361.3125},{"date":"2023-12-20","close":85067.9766},{"date":"2023-12-21","close":85654.6484},{"date":"2023-12-22","close":84090.1797},{"date":"2023-12-26","close":81352.3672},{"date":"2023-12-27","close":82136.4844},{"date":"2023-12-28","close":78705.9609},{"date":"2024-01-02","close":81352.3672},{"date":"2024-01-03","close":77823.8281},{"date":"2024-01-04","close":77333.75},{"date":"2024-01-05","close":78117.875},{"date":"2024-01-08","close":76549.6406},{"date":"2024-01-09","close":79980.1562},{"date":"2024-01-10","close":78705.9609},{"date":"2024-01-11","close":79490.0859},{"date":"2024-01-12","close":78705.9609},{"date":"2024-01-15","close":79686.1094},{"date":"2024-01-16","close":75079.4141},{"date":"2024-01-17","close":75863.5312},{"date":"2024-01-18","close":79490.0859},{"date":"2024-01-19","close":82430.5312},{"date":"2024-01-22","close":87429.2891},{"date":"2024-01-23","close":81744.4219},{"date":"2024-01-24","close":85076.9297},{"date":"2024-01-25","close":85567.0078},{"date":"2024-01-26","close":80862.2969},{"date":"2024-01-29","close":79882.1484},{"date":"2024-01-30","close":79392.0703},{"date":"2024-01-31","close":75471.4766},{"date":"2024-02-01","close":70178.6719},{"date":"2024-02-02","close":73511.1797},{"date":"2024-02-05","close":73119.1172},{"date":"2024-02-06","close":78509.9375},{"date":"2024-02-07","close":70472.7109},{"date":"2024-02-08","close":69688.5938},{"date":"2024-02-13","close":71354.8438},{"date":"2024-02-14","close":73021.1016},{"date":"2024-02-15","close":75177.4297},{"date":"2024-02-16","close":73511.1797},{"date":"2024-02-19","close":73413.1562},{"date":"2024-02-20","close":73021.1016},{"date":"2024-02-21","close":71746.9062},{"date":"2024-02-22","close":73511.1797},{"date":"2024-02-23","close":71844.9219},{"date":"2024-02-26","close":71452.8594},{"date":"2024-02-27","close":68512.4141},{"date":"2024-02-28","close":69002.4844},{"date":"2024-02-29","close":70472.7109},{"date":"2024-03-04","close":73511.1797},{"date":"2024-03-05","close":74491.3281},{"date":"2024-03-06","close":77431.7734},{"date":"2024-03-07","close":78607.9453},{"date":"2024-03-08","close":93114.1484},{"date":"2024-03-11","close":91839.9609},{"date":"2024-03-12","close":95368.4922},{"date":"2024-03-13","close":88997.5234},{"date":"2024-03-14","close":86449.1406},{"date":"2024-03-15","close":88311.4219},{"date":"2024-03-18","close":89487.6016},{"date":"2024-03-19","close":88409.4375},{"date":"2024-03-20","close":87429.2891},{"date":"2024-03-21","close":85959.0625},{"date":"2024-03-22","close":85567.0078},{"date":"2024-03-25","close":86743.1875},{"date":"2024-03-26","close":92428.0469},{"date":"2024-03-27","close":95858.5703},{"date":"2024-03-28","close":97426.8047},{"date":"2024-03-29","close":96054.5938},{"date":"2024-04-01","close":93212.1719},{"date":"2024-04-02","close":95368.4922},{"date":"2024-04-03","close":92134.0},{"date":"2024-04-04","close":96544.6719},{"date":"2024-04-05","close":98308.9453},{"date":"2024-04-08","close":92820.1094},{"date":"2024-04-09","close":90369.7344},{"date":"2024-04-11","close":94388.3438},{"date":"2024-04-12","close":94780.4062},{"date":"2024-04-15","close":95074.4453},{"date":"2024-04-16","close":90467.75},{"date":"2024-04-17","close":89487.6016},{"date":"2024-04-18","close":90467.75},{"date":"2024-04-19","close":83900.7578},{"date":"2024-04-22","close":79490.0859},{"date":"2024-04-23","close":76451.625},{"date":"2024-04-24","close":78117.875},{"date":"2024-04-25","close":76647.6484},{"date":"2024-04-26","close":78607.9453},{"date":"2024-04-29","close":79490.0859},{"date":"2024-04-30","close":72629.0391},{"date":"2024-05-02","close":71844.9219},{"date":"2024-05-03","close":77333.75},{"date":"2024-05-07","close":78902.0},{"date":"2024-05-08","close":79686.1094},{"date":"2024-05-09","close":78509.9375},{"date":"2024-05-10","close":76059.5625},{"date":"2024-05-13","close":76255.5859},{"date":"2024-05-14","close":76353.6016},{"date":"2024-05-16","close":78215.8906},{"date":"2024-05-17","close":75863.5312},{"date":"2024-05-20","close":78411.9219},{"date":"2024-05-21","close":78607.9453},{"date":"2024-05-22","close":78411.9219},{"date":"2024-05-23","close":78313.8984},{"date":"2024-05-24","close":75373.4531},{"date":"2024-05-27","close":75275.4375},{"date":"2024-05-28","close":74295.2891},{"date":"2024-05-29","close":74883.3828},{"date":"2024-05-30","close":72040.9531},{"date":"2024-05-31","close":74491.3281},{"date":"2024-06-03","close":73609.1875},{"date":"2024-06-04","close":70668.7422},{"date":"2024-06-05","close":70668.7422},{"date":"2024-06-07","close":70570.7266},{"date":"2024-06-10","close":70864.7734},{"date":"2024-06-11","close":68904.4688},{"date":"2024-06-12","close":70080.6562},{"date":"2024-06-13","close":69394.5469},{"date":"2024-06-14","close":69688.5938},{"date":"2024-06-17","close":67238.2188},{"date":"2024-06-18","close":66846.1641},{"date":"2024-06-19","close":66748.1484},{"date":"2024-06-20","close":65473.9492},{"date":"2024-06-21","close":63709.6836},{"date":"2024-06-24","close":63415.6367},{"date":"2024-06-25","close":64395.7891},{"date":"2024-06-26","close":64003.7266},{"date":"2024-06-27","close":62435.4883},{"date":"2024-06-28","close":64199.7578},{"date":"2024-07-01","close":63121.5938},{"date":"2024-07-02","close":60965.2656},{"date":"2024-07-03","close":59397.0273},{"date":"2024-07-04","close":59985.1172},{"date":"2024-07-05","close":59201.0},{"date":"2024-07-08","close":59299.0117},{"date":"2024-07-09","close":61749.3828},{"date":"2024-07-10","close":60965.2656},{"date":"2024-07-11","close":61063.2852},{"date":"2024-07-12","close":59004.9688},{"date":"2024-07-15","close":57828.7891},{"date":"2024-07-16","close":58612.9102},{"date":"2024-07-17","close":54986.3594},{"date":"2024-07-18","close":55084.3711},{"date":"2024-07-19","close":54104.2227},{"date":"2024-07-22","close":52535.9844},{"date":"2024-07-23","close":51653.8516},{"date":"2024-07-24","close":51653.8516},{"date":"2024-07-25","close":49203.4766},{"date":"2024-07-26","close":49105.4648},{"date":"2024-07-29","close":48027.2969},{"date":"2024-07-30","close":47929.2852},{"date":"2024-07-31","close":48321.3477},{"date":"2024-08-01","close":50379.6562},{"date":"2024-08-02","close":48076.3086},{"date":"2024-08-05","close":41705.3398},{"date":"2024-08-06","close":46802.1133},{"date":"2024-08-07","close":48566.3828},{"date":"2024-08-08","close":52634.0},{"date":"2024-08-09","close":54104.2227},{"date":"2024-08-12","close":54104.2227},{"date":"2024-08-13","close":52045.9102},{"date":"2024-08-14","close":55770.4766},{"date":"2024-08-16","close":56554.5938},{"date":"2024-08-19","close":56456.582},{"date":"2024-08-20","close":57828.7891},{"date":"2024-08-21","close":55966.5078},{"date":"2024-08-22","close":55182.3906},{"date":"2024-08-23","close":54594.2969},{"date":"2024-08-26","close":53026.0586},{"date":"2024-08-27","close":51653.8516},{"date":"2024-08-28","close":54202.2383},{"date":"2024-08-29","close":53810.1797},{"date":"2024-08-30","close":53124.0742},{"date":"2024-09-02","close":53222.0898},{"date":"2024-09-03","close":52045.9102},{"date":"2024-09-04","close":48370.3516},{"date":"2024-09-05","close":47733.2539},{"date":"2024-09-06","close":45870.9727},{"date":"2024-09-09","close":46802.1133},{"date":"2024-09-10","close":47047.1484},{"date":"2024-09-11","close":47537.2227},{"date":"2024-09-12","close":49889.582},{"date":"2024-09-13","close":49693.5508},{"date":"2024-09-19","close":51065.7617},{"date":"2024-09-20","close":53026.0586},{"date":"2024-09-23","close":54790.3281},{"date":"2024-09-24","close":55868.4922},{"date":"2024-09-25","close":54202.2383},{"date":"2024-09-26","close":56358.5664},{"date":"2024-09-27","close":57632.7617},{"date":"2024-09-30","close":56750.625},{"date":"2024-10-02","close":55966.5078},{"date":"2024-10-04","close":57534.7461},{"date":"2024-10-07","close":59593.0586},{"date":"2024-10-08","close":59985.1172},{"date":"2024-10-10","close":60181.1484},{"date":"2024-10-11","close":58808.9375},{"date":"2024-10-14","close":58808.9375},{"date":"2024-10-15","close":58808.9375},{"date":"2024-10-16","close":58514.8945},{"date":"2024-10-17","close":59985.1172},{"date":"2024-10-18","close":57436.7305},{"date":"2024-10-21","close":57240.6992},{"date":"2024-10-22","close":56750.625},{"date":"2024-10-23","close":60573.207},{"date":"2024-10-24","close":59691.0742},{"date":"2024-10-25","close":62631.5195},{"date":"2024-10-28","close":63513.6562},{"date":"2024-10-29","close":61945.4141},{"date":"2024-10-30","close":62925.5625},{"date":"2024-10-31","close":64003.7266},{"date":"2024-11-01","close":63023.582},{"date":"2024-11-04","close":63709.6836},{"date":"2024-11-05","close":56456.582},{"date":"2024-11-06","close":53614.1484},{"date":"2024-11-07","close":52732.0156},{"date":"2024-11-08","close":51065.7617},{"date":"2024-11-11","close":49791.5703},{"date":"2024-11-12","close":47978.293},{"date":"2024-11-13","close":46998.1406},{"date":"2024-11-14","close":45625.9375},{"date":"2024-11-15","close":44939.832},{"date":"2024-11-18","close":44645.7891},{"date":"2024-11-19","close":45723.9492},{"date":"2024-11-20","close":44547.7695},{"date":"2024-11-21","close":49007.4453},{"date":"2024-11-22","close":51849.8828},{"date":"2024-11-25","close":54300.2539},{"date":"2024-11-26","close":53908.1914},{"date":"2024-11-27","close":49497.5234},{"date":"2024-11-28","close":51261.793},{"date":"2024-11-29","close":50183.625},{"date":"2024-12-02","close":49203.4766},{"date":"2024-12-03","close":50085.6133},{"date":"2024-12-04","close":49693.5508},{"date":"2024-12-05","close":55672.4648},{"date":"2024-12-06","close":53908.1914},{"date":"2024-12-09","close":53026.0586},{"date":"2024-12-10","close":53320.1055},{"date":"2024-12-11","close":54888.3398},{"date":"2024-12-12","close":57632.7617},{"date":"2024-12-13","close":59985.1172},{"date":"2024-12-16","close":64983.875},{"date":"2024-12-17","close":66062.0391},{"date":"2024-12-18","close":66552.1094},{"date":"2024-12-19","close":62631.5195},{"date":"2024-12-20","close":62729.5352},{"date":"2024-12-23","close":67924.3203},{"date":"2024-12-24","close":70570.7266},{"date":"2024-12-26","close":66944.1719},{"date":"2024-12-27","close":70128.2109},{"date":"2024-12-30","close":71516.8906},{"date":"2025-01-02","close":69433.875},{"date":"2025-01-03","close":70425.7891},{"date":"2025-01-06","close":76178.875},{"date":"2025-01-07","close":71219.3125},{"date":"2025-01-08","close":73699.0938},{"date":"2025-01-09","close":73401.5234},{"date":"2025-01-10","close":71318.5078},{"date":"2025-01-13","close":69533.0625},{"date":"2025-01-14","close":70128.2109},{"date":"2025-01-15","close":73302.3359},{"date":"2025-01-16","close":72508.8047},{"date":"2025-01-17","close":73699.0938},{"date":"2025-01-20","close":71715.2734},{"date":"2025-01-21","close":74294.2422},{"date":"2025-01-22","close":75881.3047},{"date":"2025-01-23","close":73302.3359},{"date":"2025-01-24","close":72310.4219},{"date":"2025-01-31","close":66458.1328},{"date":"2025-02-03","close":60010.707},{"date":"2025-02-04","close":60109.8984},{"date":"2025-02-05","close":65565.4141},{"date":"2025-02-06","close":71715.2734},{"date":"2025-02-07","close":69334.6797},{"date":"2025-02-10","close":69731.4453},{"date":"2025-02-11","close":73203.1406},{"date":"2025-02-12","close":73103.9531},{"date":"2025-02-13","close":76079.6875},{"date":"2025-02-14","close":73798.2891},{"date":"2025-02-17","close":74889.3906},{"date":"2025-02-18","close":75484.5391},{"date":"2025-02-19","close":74790.2031},{"date":"2025-02-20","close":71814.4609},{"date":"2025-02-21","close":74294.2422},{"date":"2025-02-24","close":69830.6406},{"date":"2025-02-25","close":68640.3438},{"date":"2025-02-26","close":67946.0078},{"date":"2025-02-27","close":67053.2812},{"date":"2025-02-28","close":63879.1641},{"date":"2025-03-04","close":63085.6328},{"date":"2025-03-05","close":63978.3555},{"date":"2025-03-06","close":61002.6172},{"date":"2025-03-07","close":62688.8672},{"date":"2025-03-10","close":60705.043},{"date":"2025-03-11","close":59415.5586},{"date":"2025-03-12","close":61101.8086},{"date":"2025-03-13","close":59316.3672},{"date":"2025-03-14","close":61201.0},{"date":"2025-03-17","close":62589.6797},{"date":"2025-03-18","close":61994.5312},{"date":"2025-03-19","close":62093.7227},{"date":"2025-03-20","close":61498.5742},{"date":"2025-03-21","close":63680.7812},{"date":"2025-03-24","close":61895.3398},{"date":"2025-03-25","close":59812.3242},{"date":"2025-03-26","close":60605.8516},{"date":"2025-03-27","close":57828.4961},{"date":"2025-03-28","close":54852.7617},{"date":"2025-03-31","close":51381.0664},{"date":"2025-04-01","close":52273.7891},{"date":"2025-04-02","close":53265.6992},{"date":"2025-04-03","close":50885.1094},{"date":"2025-04-04","close":49496.4336},{"date":"2025-04-07","close":44834.4453},{"date":"2025-04-08","close":45181.6133},{"date":"2025-04-09","close":43247.3828},{"date":"2025-04-10","close":47562.2031},{"date":"2025-04-11","close":48653.3086},{"date":"2025-04-14","close":48504.5195},{"date":"2025-04-15","close":49347.6445},{"date":"2025-04-16","close":47115.8438},{"date":"2025-04-17","close":47760.5859},{"date":"2025-04-18","close":48405.3281},{"date":"2025-04-21","close":49099.668},{"date":"2025-04-22","close":48355.7344},{"date":"2025-04-23","close":51281.875},{"date":"2025-04-24","close":50984.3008},{"date":"2025-04-25","close":52472.1719},{"date":"2025-04-28","close":50289.9648},{"date":"2025-04-29","close":50389.1523},{"date":"2025-04-30","close":49149.2617},{"date":"2025-05-02","close":51381.0664},{"date":"2025-05-07","close":51976.2148},{"date":"2025-05-08","close":53662.4648},{"date":"2025-05-09","close":53166.5078},{"date":"2025-05-12","close":54455.9961},{"date":"2025-05-13","close":55348.7148},{"date":"2025-05-14","close":56539.0117},{"date":"2025-05-15","close":52571.3633},{"date":"2025-05-16","close":51976.2148},{"date":"2025-05-19","close":49694.8164},{"date":"2025-05-20","close":49794.0078},{"date":"2025-05-21","close":50389.1523},{"date":"2025-05-22","close":48752.5},{"date":"2025-05-23","close":49099.668},{"date":"2025-05-26","close":50885.1094},{"date":"2025-05-27","close":50091.582},{"date":"2025-05-28","close":50885.1094},{"date":"2025-05-29","close":50984.3008},{"date":"2025-05-30","close":50389.1523},{"date":"2025-06-02","close":49546.0273},{"date":"2025-06-04","close":51182.6836},{"date":"2025-06-05","close":54753.5703},{"date":"2025-06-09","close":53662.4648},{"date":"2025-06-10","close":52769.7461},{"date":"2025-06-11","close":56241.4375},{"date":"2025-06-12","close":54654.3789},{"date":"2025-06-13","close":52571.3633},{"date":"2025-06-16","close":52571.3633},{"date":"2025-06-17","close":52769.7461},{"date":"2025-06-18","close":52769.7461},{"date":"2025-06-19","close":53067.3164},{"date":"2025-06-20","close":52968.125},{"date":"2025-06-23","close":50885.1094},{"date":"2025-06-24","close":52968.125},{"date":"2025-06-25","close":61498.5742},{"date":"2025-06-26","close":61498.5742},{"date":"2025-06-27","close":58919.6016},{"date":"2025-06-30","close":59316.3672},{"date":"2025-07-01","close":58225.2617},{"date":"2025-07-02","close":57332.543},{"date":"2025-07-03","close":60804.2344},{"date":"2025-07-04","close":60109.8984},{"date":"2025-07-07","close":60605.8516},{"date":"2025-07-08","close":60010.707},{"date":"2025-07-09","close":59713.1328},{"date":"2025-07-10","close":59117.9844},{"date":"2025-07-11","close":60308.2773},{"date":"2025-07-14","close":62490.4883},{"date":"2025-07-15","close":65168.6484},{"date":"2025-07-16","close":63978.3555},{"date":"2025-07-17","close":59316.3672},{"date":"2025-07-18","close":61002.6172},{"date":"2025-07-21","close":60605.8516},{"date":"2025-07-22","close":58423.6445},{"date":"2025-07-23","close":58026.8789},{"date":"2025-07-24","close":58423.6445},{"date":"2025-07-25","close":57828.4961},{"date":"2025-07-28","close":60804.2344},{"date":"2025-07-29","close":59018.793},{"date":"2025-07-30","close":57332.543},{"date":"2025-07-31","close":60010.707},{"date":"2025-08-01","close":57729.3047},{"date":"2025-08-04","close":57530.9258},{"date":"2025-08-05","close":58919.6016},{"date":"2025-08-06","close":57927.6875},{"date":"2025-08-07","close":58919.6016},{"date":"2025-08-08","close":59018.793},{"date":"2025-08-11","close":59613.9414},{"date":"2025-08-12","close":57927.6875},{"date":"2025-08-13","close":63879.1641},{"date":"2025-08-14","close":63879.1641},{"date":"2025-08-18","close":60605.8516},{"date":"2025-08-19","close":60506.6602},{"date":"2025-08-20","close":58225.2617},{"date":"2025-08-21","close":56737.3945},{"date":"2025-08-22","close":56836.5859},{"date":"2025-08-25","close":57431.7344},{"date":"2025-08-26","close":57927.6875},{"date":"2025-08-27","close":57431.7344},{"date":"2025-08-28","close":57630.1172},{"date":"2025-08-29","close":57729.3047},{"date":"2025-09-01","close":56142.2461},{"date":"2025-09-02","close":55051.1445},{"date":"2025-09-03","close":57233.3516},{"date":"2025-09-04","close":62788.0586},{"date":"2025-09-05","close":64077.5469},{"date":"2025-09-08","close":66854.8984},{"date":"2025-09-09","close":67152.4766},{"date":"2025-09-10","close":67946.0078},{"date":"2025-09-11","close":68441.9609},{"date":"2025-09-12","close":68045.1953},{"date":"2025-09-15","close":70029.0234},{"date":"2025-09-16","close":74492.625},{"date":"2025-09-17","close":73103.9531},{"date":"2025-09-18","close":74691.0078},{"date":"2025-09-19","close":76700.0},{"date":"2025-09-22","close":78063.5156},{"date":"2025-09-23","close":78857.0391},{"date":"2025-09-24","close":79650.5703},{"date":"2025-09-25","close":77666.75},{"date":"2025-09-26","close":76377.2578},{"date":"2025-09-29","close":78361.0859},{"date":"2025-09-30","close":77170.7891},{"date":"2025-10-01","close":79253.8047},{"date":"2025-10-02","close":80741.6797},{"date":"2025-10-10","close":80047.3359},{"date":"2025-10-13","close":80543.2969},{"date":"2025-10-14","close":78559.4688},{"date":"2025-10-15","close":79948.1484},{"date":"2025-10-16","close":83915.7969},{"date":"2025-10-17","close":78361.0859},{"date":"2025-10-20","close":78956.2344},{"date":"2025-10-21","close":76278.0703},{"date":"2025-10-22","close":77567.5547},{"date":"2025-10-23","close":77567.5547},{"date":"2025-10-24","close":79650.5703},{"date":"2025-10-27","close":79353.0},{"date":"2025-10-28","close":78857.0391},{"date":"2025-10-29","close":78857.0391},{"date":"2025-10-30","close":79253.8047},{"date":"2025-10-31","close":79055.4219},{"date":"2025-11-03","close":79948.1484},{"date":"2025-11-04","close":80840.8672},{"date":"2025-11-05","close":73401.5234},{"date":"2025-11-06","close":79353.0},{"date":"2025-11-07","close":75881.3047},{"date":"2025-11-10","close":79055.4219},{"date":"2025-11-11","close":78460.2812},{"date":"2025-11-12","close":78162.7031},{"date":"2025-11-13","close":76674.8359},{"date":"2025-11-14","close":73401.5234},{"date":"2025-11-17","close":82527.1172},{"date":"2025-11-18","close":87387.4922},{"date":"2025-11-19","close":87585.875},{"date":"2025-11-20","close":87288.2969},{"date":"2025-11-21","close":79650.5703},{"date":"2025-11-24","close":87486.6797},{"date":"2025-11-25","close":101770.2188},{"date":"2025-11-26","close":103456.4688},{"date":"2025-11-27","close":102166.9844},{"date":"2025-11-28","close":110995.0078},{"date":"2025-12-01","close":110201.4766},{"date":"2025-12-02","close":109903.9062},{"date":"2025-12-03","close":113078.0234},{"date":"2025-12-04","close":109407.9453},{"date":"2025-12-05","close":108614.4141},{"date":"2025-12-08","close":109209.5625},{"date":"2025-12-09","close":108812.7969},{"date":"2025-12-10","close":107027.3594},{"date":"2025-12-11","close":107920.0781},{"date":"2025-12-12","close":105539.4922},{"date":"2025-12-15","close":102166.9844},{"date":"2025-12-16","close":97703.3828},{"date":"2025-12-17","close":99191.25},{"date":"2025-12-18","close":97405.8047},{"date":"2025-12-19","close":100579.9297},{"date":"2025-12-22","close":105837.0625},{"date":"2025-12-23","close":106432.2109},{"date":"2025-12-24","close":104646.7656},{"date":"2025-12-26","close":104250.0},{"date":"2025-12-29","close":109000.0},{"date":"2025-12-30","close":111100.0},{"date":"2026-01-02","close":120000.0},{"date":"2026-01-05","close":112200.0},{"date":"2026-01-06","close":116600.0},{"date":"2026-01-07","close":109600.0},{"date":"2026-01-08","close":111100.0},{"date":"2026-01-09","close":109500.0},{"date":"2026-01-12","close":109100.0},{"date":"2026-01-13","close":108900.0},{"date":"2026-01-14","close":107200.0},{"date":"2026-01-15","close":105500.0},{"date":"2026-01-16","close":105300.0},{"date":"2026-01-19","close":102700.0},{"date":"2026-01-20","close":99300.0},{"date":"2026-01-21","close":99800.0},{"date":"2026-01-22","close":106300.0},{"date":"2026-01-23","close":104300.0},{"date":"2026-01-26","close":112900.0},{"date":"2026-01-27","close":117900.0},{"date":"2026-01-28","close":131600.0},{"date":"2026-01-29","close":138700.0},{"date":"2026-01-30","close":150700.0},{"date":"2026-02-02","close":137200.0},{"date":"2026-02-03","close":149700.0},{"date":"2026-02-04","close":143100.0},{"date":"2026-02-05","close":148800.0},{"date":"2026-02-06","close":163500.0},{"date":"2026-02-09","close":175800.0},{"date":"2026-02-10","close":168900.0},{"date":"2026-02-11","close":169600.0},{"date":"2026-02-12","close":175600.0},{"date":"2026-02-13","close":170700.0},{"date":"2026-02-19","close":189000.0},{"date":"2026-02-20","close":187000.0},{"date":"2026-02-23","close":178800.0},{"date":"2026-02-24","close":182500.0},{"date":"2026-02-25","close":182400.0},{"date":"2026-02-26","close":192700.0},{"date":"2026-02-27","close":192800.0},{"date":"2026-03-03","close":180500.0},{"date":"2026-03-04","close":163900.0},{"date":"2026-03-05","close":202000.0},{"date":"2026-03-06","close":211500.0},{"date":"2026-03-09","close":191500.0},{"date":"2026-03-10","close":185600.0},{"date":"2026-03-11","close":174400.0},{"date":"2026-03-12","close":178100.0},{"date":"2026-03-13","close":185400.0},{"date":"2026-03-16","close":220000.0},{"date":"2026-03-17","close":211000.0},{"date":"2026-03-18","close":230000.0},{"date":"2026-03-19","close":244500.0},{"date":"2026-03-20","close":247000.0},{"date":"2026-03-23","close":238000.0},{"date":"2026-03-24","close":238500.0},{"date":"2026-03-25","close":250000.0},{"date":"2026-03-26","close":240000.0},{"date":"2026-03-27","close":250000.0},{"date":"2026-03-30","close":247500.0},{"date":"2026-03-31","close":233000.0},{"date":"2026-04-01","close":264000.0},{"date":"2026-04-02","close":236000.0},{"date":"2026-04-03","close":237000.0},{"date":"2026-04-06","close":240000.0},{"date":"2026-04-07","close":239000.0},{"date":"2026-04-08","close":257000.0},{"date":"2026-04-09","close":271000.0},{"date":"2026-04-10","close":257500.0},{"date":"2026-04-13","close":216500.0},{"date":"2026-04-14","close":223000.0},{"date":"2026-04-15","close":224500.0},{"date":"2026-04-16","close":222000.0},{"date":"2026-04-17","close":229000.0},{"date":"2026-04-20","close":230000.0},{"date":"2026-04-21","close":238000.0},{"date":"2026-04-22","close":239500.0},{"date":"2026-04-23","close":229000.0},{"date":"2026-04-24","close":235000.0},{"date":"2026-04-27","close":240500.0},{"date":"2026-04-28","close":237500.0},{"date":"2026-04-29","close":244000.0},{"date":"2026-04-30","close":242500.0},{"date":"2026-05-04","close":247500.0},{"date":"2026-05-06","close":256000.0},{"date":"2026-05-07","close":247000.0},{"date":"2026-05-08","close":253500.0},{"date":"2026-05-11","close":243500.0},{"date":"2026-05-12","close":248500.0},{"date":"2026-05-13","close":244000.0},{"date":"2026-05-14","close":247500.0},{"date":"2026-05-15","close":224500.0},{"date":"2026-05-18","close":209000.0},{"date":"2026-05-19","close":197300.0},{"date":"2026-05-20","close":194400.0},{"date":"2026-05-21","close":219500.0},{"date":"2026-05-22","close":210000.0},{"date":"2026-05-26","close":240000.0},{"date":"2026-05-27","close":232000.0},{"date":"2026-05-28","close":213000.0},{"date":"2026-05-29","close":202500.0},{"date":"2026-06-01","close":209500.0},{"date":"2026-06-02","close":211500.0},{"date":"2026-06-04","close":214000.0},{"date":"2026-06-05","close":202000.0},{"date":"2026-06-08","close":174900.0},{"date":"2026-06-09","close":182200.0},{"date":"2026-06-10","close":180600.0},{"date":"2026-06-11","close":190500.0},{"date":"2026-06-12","close":230000.0},{"date":"2026-06-15","close":209500.0},{"date":"2026-06-16","close":199500.0},{"date":"2026-06-17","close":194700.0},{"date":"2026-06-18","close":193000.0},{"date":"2026-06-19","close":186000.0},{"date":"2026-06-22","close":198200.0},{"date":"2026-06-23","close":190400.0},{"date":"2026-06-24","close":190500.0},{"date":"2026-06-25","close":191200.0},{"date":"2026-06-26","close":184000.0},{"date":"2026-06-29","close":185900.0},{"date":"2026-06-30","close":181500.0},{"date":"2026-07-01","close":170700.0},{"date":"2026-07-02","close":154100.0},{"date":"2026-07-03","close":167000.0},{"date":"2026-07-06","close":152700.0},{"date":"2026-07-07","close":150100.0},{"date":"2026-07-08","close":137400.0},{"date":"2026-07-09","close":141800.0},{"date":"2026-07-10","close":151200.0},{"date":"2026-07-13","close":153500.0},{"date":"2026-07-14","close":150000.0},{"date":"2026-07-15","close":158500.0},{"date":"2026-07-16","close":145000.0},{"date":"2026-07-20","close":135600.0},{"date":"2026-07-21","close":139200.0},{"date":"2026-07-22","close":140500.0},{"date":"2026-07-23","close":147200.0},{"date":"2026-07-24","close":134600.0},{"date":"2026-07-27","close":137000.0},{"date":"2026-07-28","close":121000.0},{"date":"2026-07-29","close":110900.0},{"date":"2026-07-30","close":106500.0},{"date":"2026-07-31","close":129600.0},{"date":"2026-08-03","close":124000.0},{"date":"2026-08-04","close":131500.0},{"date":"2026-08-05","close":140200.0},{"date":"2026-08-06","close":136300.0},{"date":"2026-08-07","close":131000.0},{"date":"2026-08-10","close":142100.0},{"date":"2026-08-11","close":148600.0},{"date":"2026-08-12","close":149200.0},{"date":"2026-08-13","close":159800.0},{"date":"2026-08-14","close":161300.0},{"date":"2026-08-18","close":167100.0},{"date":"2026-08-19","close":177300.0},{"date":"2026-08-20","close":168700.0},{"date":"2026-08-21","close":154300.0},{"date":"2026-08-24","close":154200.0},{"date":"2026-08-25","close":165300.0},{"date":"2026-08-26","close":164800.0},{"date":"2026-08-27","close":171200.0},{"date":"2026-08-28","close":173400.0},{"date":"2026-08-31","close":169500.0},{"date":"2026-09-01","close":157100.0},{"date":"2026-09-02","close":170500.0},{"date":"2026-09-03","close":171700.0},{"date":"2026-09-04","close":182000.0},{"date":"2026-09-07","close":186000.0},{"date":"2026-09-08","close":183000.0},{"date":"2026-09-09","close":190600.0},{"date":"2026-09-10","close":190600.0},{"date":"2026-09-11","close":190200.0},{"date":"2026-09-14","close":178400.0},{"date":"2026-09-15","close":183700.0},{"date":"2026-09-16","close":190000.0},{"date":"2026-09-17","close":189700.0},{"date":"2026-09-18","close":186300.0},{"date":"2026-09-21","close":199400.0},{"date":"2026-09-22","close":207500.0},{"date":"2026-09-23","close":212500.0},{"date":"2026-09-28","close":203500.0},{"date":"2026-09-29","close":210500.0},{"date":"2026-09-30","close":213000.0},{"date":"2026-10-01","close":224000.0},{"date":"2026-10-02","close":210000.0},{"date":"2026-10-06","close":208000.0},{"date":"2026-10-07","close":200500.0},{"date":"2026-10-08","close":200000.0},{"date":"2026-10-12","close":188300.0},{"date":"2026-10-13","close":184600.0},{"date":"2026-10-14","close":173900.0},{"date":"2026-10-15","close":141800.0},{"date":"2026-10-16","close":160000.0},{"date":"2026-10-19","close":165100.0},{"date":"2026-10-20","close":153400.0},{"date":"2026-10-21","close":159600.0},{"date":"2026-10-22","close":154000.0},{"date":"2026-10-23","close":144700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5670.0,"foreign_net":17685.0,"institution_net":-23355.0},{"date":"2026-10-21","retail_net":2293.0,"foreign_net":-2304.0,"institution_net":11.0},{"date":"2026-10-20","retail_net":18393.0,"foreign_net":7814.0,"institution_net":-26207.0},{"date":"2026-10-19","retail_net":9350.0,"foreign_net":22618.0,"institution_net":-31968.0},{"date":"2026-10-16","retail_net":24731.0,"foreign_net":-55352.0,"institution_net":30621.0},{"date":"2026-10-15","retail_net":7815.0,"foreign_net":7478.0,"institution_net":-15293.0},{"date":"2026-10-14","retail_net":23537.0,"foreign_net":38014.0,"institution_net":-61551.0},{"date":"2026-10-13","retail_net":-9926.0,"foreign_net":-17294.0,"institution_net":27220.0},{"date":"2026-10-12","retail_net":-10155.0,"foreign_net":15244.0,"institution_net":-5089.0},{"date":"2026-10-08","retail_net":16232.0,"foreign_net":-3104.0,"institution_net":-13128.0},{"date":"2026-10-07","retail_net":7093.0,"foreign_net":-812.0,"institution_net":-6281.0},{"date":"2026-10-06","retail_net":28289.0,"foreign_net":24524.0,"institution_net":-52813.0},{"date":"2026-10-02","retail_net":124104.0,"foreign_net":-76340.0,"institution_net":-47764.0},{"date":"2026-10-01","retail_net":-28825.0,"foreign_net":-1714.0,"institution_net":30539.0},{"date":"2026-09-30","retail_net":-16903.0,"foreign_net":25260.0,"institution_net":-8357.0},{"date":"2026-09-29","retail_net":7234.0,"foreign_net":-24708.0,"institution_net":17474.0},{"date":"2026-09-28","retail_net":1539.0,"foreign_net":-34609.0,"institution_net":33070.0},{"date":"2026-09-23","retail_net":-4717.0,"foreign_net":-16919.0,"institution_net":21636.0},{"date":"2026-09-22","retail_net":-27478.0,"foreign_net":-30108.0,"institution_net":57586.0},{"date":"2026-09-21","retail_net":-35531.0,"foreign_net":-6404.0,"institution_net":41935.0},{"date":"2026-09-18","retail_net":15861.0,"foreign_net":-15167.0,"institution_net":-694.0},{"date":"2026-09-17","retail_net":10225.0,"foreign_net":-20579.0,"institution_net":10354.0},{"date":"2026-09-16","retail_net":-4702.0,"foreign_net":8530.0,"institution_net":-3828.0},{"date":"2026-09-15","retail_net":-6225.0,"foreign_net":3796.0,"institution_net":2429.0},{"date":"2026-09-14","retail_net":9801.0,"foreign_net":7803.0,"institution_net":-17604.0},{"date":"2026-09-11","retail_net":-7564.0,"foreign_net":-23748.0,"institution_net":31312.0},{"date":"2026-09-10","retail_net":-15464.0,"foreign_net":-346812.0,"institution_net":362276.0},{"date":"2026-09-09","retail_net":-4675.0,"foreign_net":-16990.0,"institution_net":21665.0},{"date":"2026-09-08","retail_net":8326.0,"foreign_net":-14025.0,"institution_net":5699.0},{"date":"2026-09-07","retail_net":2716.0,"foreign_net":-32338.0,"institution_net":29622.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5670.0,"foreign_net":17685.0,"institution_net":-23355.0},"d3":{"retail_net":26356.0,"foreign_net":23195.0,"institution_net":-49551.0},"d7":{"retail_net":91789.0,"foreign_net":35953.0,"institution_net":-127742.0},"d14":{"retail_net":218601.0,"foreign_net":-23543.0,"institution_net":-195058.0},"d30":{"retail_net":151044.0,"foreign_net":-560561.0,"institution_net":409517.0}},"analysis":"최근 5일 외국인 순매수 -9539.00, 기관 순매수 -5.09만. 30일 누적: 외국인 -56.06만, 기관 40.95만.","foreign_flow":-9539.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-50898.0},"insider_trades":[],"price_analysis":{"current":146600.0,"low_30d":141600.0,"support":149940.0,"high_30d":225000.0,"change_1d":-4.8,"change_7d":-10.2,"change_30d":-19.0,"resistance":216660.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.47,"per":45.56,"quarter":"2024-Q2"},{"pbr":3.87,"per":26.46,"quarter":"2024-Q3"},{"pbr":4.77,"per":27.38,"quarter":"2024-Q4"},{"pbr":3.49,"per":23.47,"quarter":"2025-Q1"},{"pbr":4.16,"per":30.35,"quarter":"2025-Q2"},{"pbr":5.23,"per":35.21,"quarter":"2025-Q3"},{"pbr":7.21,"per":41.8,"quarter":"2025-Q4"},{"pbr":14.96,"per":70.45,"quarter":"2026-Q1"},{"pbr":10.85,"per":49.35,"quarter":"2026-Q2"},{"pbr":5.33,"per":39.86,"quarter":"현재"}],"timeline":[{"close":64199.7578,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56750.625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":71516.8906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":51381.0664,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":59316.3672,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":77170.7891,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":111100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":233000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":181500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.56,"pbr_5y_low":3.49,"per_5y_avg":38.89,"per_5y_low":23.47,"current_pbr":5.33,"current_per":39.86,"pbr_5y_high":14.96,"per_5y_high":70.45,"pbr_5y_median":4.77,"per_5y_median":35.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":55.6,"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":["RSI 29 (30 이하 과매도 구간)"],"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":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 40.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"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":47.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.47,"per":45.56,"close":64199.7578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.87,"per":26.46,"close":56750.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.77,"per":27.38,"close":71516.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.49,"per":23.47,"close":51381.0664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.16,"per":30.35,"close":59316.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.23,"per":35.21,"close":77170.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.21,"per":41.8,"close":111100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.96,"per":70.45,"close":233000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.85,"per":49.35,"close":181500.0,"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":"40.3배"},{"label":"PBR","value":"5.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":914.88,"pbr":null,"per":null,"roa":0.029702037845478375,"roe":0.03325973147294789,"revenue":72929001545.0,"market_cap":null,"net_income":19392736973.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.47019335418765196,"total_assets":652909307903.0,"total_equity":583069559319.0,"profit_margin":0.2659125527864787,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21320151038.0,"operating_margin":0.29234118918856505},{"eps":971.82,"pbr":9.08,"per":89.88,"roa":0.03260977469037088,"roe":0.037929972073115076,"revenue":68272305646.0,"market_cap":5044900000000.0,"net_income":20599736754.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5183126762772988,"total_assets":631704357040.0,"total_equity":543099180624.0,"profit_margin":0.30172903286454217,"dividend_yield":0.36,"fiscal_quarter":"Q1","operating_income":23616393149.0,"operating_margin":0.3459146856919378},{"eps":1025.62,"pbr":null,"per":null,"roa":0.03492829370125821,"roe":0.040464673435966984,"revenue":72330336133.0,"market_cap":null,"net_income":21740077539.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4610300805969296,"total_assets":622420256911.0,"total_equity":537260669443.0,"profit_margin":0.3005665216186007,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21928658294.0,"operating_margin":0.30317373686302096},{"eps":765.21,"pbr":null,"per":null,"roa":0.027364125140362388,"roe":0.031540291505958405,"revenue":64521775618.0,"market_cap":null,"net_income":16220199621.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4278340237942706,"total_assets":592754182266.0,"total_equity":514269172748.0,"profit_margin":0.2513910918544988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17420765513.0,"operating_margin":0.2699982346446776},{"eps":544.82,"pbr":null,"per":null,"roa":0.020090242966408912,"roe":0.023238156406604,"revenue":51659253551.0,"market_cap":null,"net_income":11548566624.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.43648549200849834,"total_assets":574834592260.0,"total_equity":496965698222.0,"profit_margin":0.22355271960325193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13712859846.0,"operating_margin":0.2654482769957591},{"eps":322.42,"pbr":null,"per":null,"roa":0.011702421531861379,"roe":0.013320934972503936,"revenue":31683386670.0,"market_cap":null,"net_income":6834426727.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4494225815033428,"total_assets":584018163112.0,"total_equity":513059086401.0,"profit_margin":0.2157101069460893,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6991603462.0,"operating_margin":0.22067096345543544},{"eps":559.56,"pbr":null,"per":null,"roa":0.020348984416392185,"roe":0.022672783914402313,"revenue":39256511932.0,"market_cap":null,"net_income":11861076483.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4054331055843538,"total_assets":582882970486.0,"total_equity":523141601304.0,"profit_margin":0.3021429031582255,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7500373460.0,"operating_margin":0.1910606187577776},{"eps":527.42,"pbr":null,"per":null,"roa":0.019687700950279247,"roe":0.02186244164090945,"revenue":50392542092.0,"market_cap":null,"net_income":11179820239.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4207226508099853,"total_assets":567858089029.0,"total_equity":511371072940.0,"profit_margin":0.2218546589411856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13814068478.0,"operating_margin":0.27412922437570447},{"eps":780.0,"pbr":null,"per":null,"roa":0.028049638046930295,"roe":0.03206442260617435,"revenue":49758426475.0,"market_cap":null,"net_income":16055605615.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4491232658900112,"total_assets":572399743203.0,"total_equity":500729603405.0,"profit_margin":0.32267108814356854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14912035450.0,"operating_margin":0.29968864585161703},{"eps":745.5,"pbr":null,"per":null,"roa":0.02847090858598485,"roe":0.03257148741622627,"revenue":35072613481.0,"market_cap":null,"net_income":15802475005.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.42577154996132976,"total_assets":555039364384.0,"total_equity":485162829780.0,"profit_margin":0.45056451278034143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8557790669.0,"operating_margin":0.2440020808154499},{"eps":91.61,"pbr":null,"per":null,"roa":0.0035839041932307207,"roe":0.004101374159735944,"revenue":24945646691.0,"market_cap":null,"net_income":1941806455.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3542866285839196,"total_assets":541813159701.0,"total_equity":473452647667.0,"profit_margin":0.07784149591522009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2465097217.0,"operating_margin":0.09881873368668244},{"eps":-207.83,"pbr":null,"per":null,"roa":-0.012666271434678742,"roe":-0.01616626863665489,"revenue":32917975565.0,"market_cap":null,"net_income":-4405446241.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37898717855130043,"total_assets":347809239974.0,"total_equity":272508538613.0,"profit_margin":-0.13383101984206117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7987701693.0,"operating_margin":-0.24265470630863809}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1409.28,"per":45.56,"date":"2024-06","close":64199.76,"source":"reported"},{"eps":1409.28,"per":34.29,"date":"2024-07","close":48321.35,"source":"reported"},{"eps":1409.28,"per":37.7,"date":"2024-08","close":53124.07,"source":"reported"},{"eps":2144.53,"per":26.46,"date":"2024-09","close":56750.62,"source":"reported"},{"eps":2144.53,"per":29.85,"date":"2024-10","close":64003.73,"source":"reported"},{"eps":2144.53,"per":23.4,"date":"2024-11","close":50183.62,"source":"reported"},{"eps":2612.48,"per":27.38,"date":"2024-12","close":71516.89,"source":"reported"},{"eps":2612.48,"per":25.44,"date":"2025-01","close":66458.13,"source":"reported"},{"eps":2612.48,"per":24.45,"date":"2025-02","close":63879.16,"source":"reported"},{"eps":2189.4,"per":23.47,"date":"2025-03","close":51381.07,"source":"reported"},{"eps":2189.4,"per":22.45,"date":"2025-04","close":49149.26,"source":"reported"},{"eps":2189.4,"per":23.02,"date":"2025-05","close":50389.15,"source":"reported"},{"eps":1954.22,"per":30.35,"date":"2025-06","close":59316.37,"source":"reported"},{"eps":1954.22,"per":30.71,"date":"2025-07","close":60010.71,"source":"reported"},{"eps":1954.22,"per":29.54,"date":"2025-08","close":57729.3,"source":"reported"},{"eps":2192.01,"per":35.21,"date":"2025-09","close":77170.79,"source":"reported"},{"eps":2192.01,"per":36.07,"date":"2025-10","close":79055.42,"source":"reported"},{"eps":2192.01,"per":50.64,"date":"2025-11","close":110995.01,"source":"reported"},{"eps":2658.07,"per":41.8,"date":"2025-12","close":111100.0,"source":"reported"},{"eps":2658.07,"per":56.7,"date":"2026-01","close":150700.0,"source":"reported"},{"eps":2658.07,"per":72.53,"date":"2026-02","close":192800.0,"source":"reported"},{"eps":3307.47,"per":70.45,"date":"2026-03","close":233000.0,"source":"reported"},{"eps":3307.47,"per":73.32,"date":"2026-04","close":242500.0,"source":"reported"},{"eps":3307.47,"per":61.23,"date":"2026-05","close":202500.0,"source":"reported"},{"eps":3677.53,"per":49.35,"date":"2026-06","close":181500.0,"source":"reported"},{"eps":3677.53,"per":35.24,"date":"2026-07","close":129600.0,"source":"reported"},{"eps":3677.53,"per":46.09,"date":"2026-08","close":169500.0,"source":"reported"},{"eps":3677.53,"per":57.92,"date":"2026-09","close":213000.0,"source":"reported"},{"eps":3677.53,"per":39.35,"date":"2026-10","close":144700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.0,"std":15.37,"count":29,"current":39.35,"lower_1sd":24.63,"upper_1sd":55.37},"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":"ISC","phase":"above-fold","symbol_resolved":true}