{"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":"2026-10-23T09:37:35.623985+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.2,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":17.2,"direction":"higher_better","percentile":68}],"summary":"매출 +27.2%","percentile":71},"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":23.9,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.6,"direction":"higher_better","percentile":23}],"summary":"RSI 24","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 3.5x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"테스(095610)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2.13조. 현재가 110,200원, 전일 대비 +0.9%, 30일 -25.6%. PER 26.4배 / ROE 7.3%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 14.63만, 기관 순매도 23.41만.","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":0.96,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.96%","value_pct":0.96},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.96},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-8491.271045766713,"grade":"C","trend":"하락","atr_14":13142.857142857143,"rsi_14":23.92638036809815,"sma_20":150870.0,"sma_60":142010.0,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-8491.27)가 시그널선(-2246.52)을 하회합니다(데드크로스). SMA20 150870, SMA60 142010 — 혼조세입니다. 볼린저밴드 106285~195455 (현재 위치 4%).","bb_lower":106285.19989951732,"bb_upper":195454.80010048268,"macd_signal":-2246.524777341009},"change_pct":-0.46,"chart_data":[{"date":"2024-10-23","open":15245,"high":15632,"low":15057,"close":15510,"volume":83380,"rsi_14":40.17,"sma_20":17034.5,"sma_60":17898.67,"sma_120":20926.42},{"date":"2024-10-24","open":15293,"high":15396,"low":15076,"close":15198,"volume":82919,"rsi_14":36.96,"sma_20":17020.0,"sma_60":17819.5,"sma_120":20838.5},{"date":"2024-10-25","open":15349,"high":15529,"low":14962,"close":14981,"volume":62930,"rsi_14":36.96,"sma_20":16981.0,"sma_60":17736.5,"sma_120":20753.25},{"date":"2024-10-28","open":14915,"high":15368,"low":14915,"close":15359,"volume":46078,"rsi_14":35.91,"sma_20":16958.0,"sma_60":17677.33,"sma_120":20670.5},{"date":"2024-10-29","open":15179,"high":15378,"low":14858,"close":15378,"volume":67841,"rsi_14":37.99,"sma_20":16886.0,"sma_60":17616.0,"sma_120":20600.0},{"date":"2024-10-30","open":15368,"high":15472,"low":15217,"close":15312,"volume":34694,"rsi_14":39.64,"sma_20":16809.0,"sma_60":17551.33,"sma_120":20532.67},{"date":"2024-10-31","open":15245,"high":15991,"low":15000,"close":15906,"volume":106600,"rsi_14":45.81,"sma_20":16785.0,"sma_60":17501.83,"sma_120":20470.58},{"date":"2024-11-01","open":15680,"high":15963,"low":15481,"close":15755,"volume":55337,"rsi_14":40.59,"sma_20":16751.0,"sma_60":17434.17,"sma_120":20408.83},{"date":"2024-11-04","open":15755,"high":16614,"low":15642,"close":16152,"volume":102497,"rsi_14":45.22,"sma_20":16749.5,"sma_60":17376.83,"sma_120":20348.5},{"date":"2024-11-05","open":16104,"high":16265,"low":15925,"close":15944,"volume":41173,"rsi_14":53.09,"sma_20":16713.0,"sma_60":17336.0,"sma_120":20289.25},{"date":"2024-11-06","open":16095,"high":16189,"low":15708,"close":15755,"volume":57837,"rsi_14":48.16,"sma_20":16678.0,"sma_60":17335.83,"sma_120":20231.67},{"date":"2024-11-07","open":15717,"high":15916,"low":15444,"close":15717,"volume":51128,"rsi_14":54.43,"sma_20":16654.0,"sma_60":17322.17,"sma_120":20178.75},{"date":"2024-11-08","open":16076,"high":16142,"low":15368,"close":15378,"volume":71362,"rsi_14":45.34,"sma_20":16605.5,"sma_60":17301.17,"sma_120":20125.75},{"date":"2024-11-11","open":15245,"high":15434,"low":14736,"close":14736,"volume":102679,"rsi_14":43.32,"sma_20":16507.0,"sma_60":17267.83,"sma_120":20066.67},{"date":"2024-11-12","open":14547,"high":14726,"low":13999,"close":14056,"volume":142849,"rsi_14":32.81,"sma_20":16371.5,"sma_60":17215.33,"sma_120":19991.58},{"date":"2024-11-13","open":14018,"high":14273,"low":13829,"close":14037,"volume":106351,"rsi_14":35.25,"sma_20":16284.0,"sma_60":17161.33,"sma_120":19922.58},{"date":"2024-11-14","open":14037,"high":14245,"low":13499,"close":13565,"volume":121578,"rsi_14":33.11,"sma_20":16160.0,"sma_60":17094.0,"sma_120":19846.5},{"date":"2024-11-15","open":13291,"high":14216,"low":13291,"close":14047,"volume":130612,"rsi_14":34.73,"sma_20":16088.5,"sma_60":17022.83,"sma_120":19770.5},{"date":"2024-11-18","open":13933,"high":14235,"low":13858,"close":13943,"volume":63884,"rsi_14":33.62,"sma_20":15994.5,"sma_60":16944.83,"sma_120":19698.17},{"date":"2024-11-19","open":13971,"high":14047,"low":13801,"close":13867,"volume":50886,"rsi_14":33.55,"sma_20":15921.5,"sma_60":16869.83,"sma_120":19625.58},{"date":"2024-11-20","open":13877,"high":13877,"low":13291,"close":13603,"volume":67007,"rsi_14":21.63,"sma_20":15820.5,"sma_60":16785.0,"sma_120":19554.42},{"date":"2024-11-21","open":13735,"high":13933,"low":13518,"close":13773,"volume":44039,"rsi_14":25.69,"sma_20":15745.0,"sma_60":16707.17,"sma_120":19485.17},{"date":"2024-11-22","open":13612,"high":14150,"low":13612,"close":13990,"volume":69945,"rsi_14":22.28,"sma_20":15692.5,"sma_60":16634.33,"sma_120":19415.33},{"date":"2024-11-25","open":14009,"high":14292,"low":14009,"close":14264,"volume":38266,"rsi_14":28.81,"sma_20":15634.5,"sma_60":16574.0,"sma_120":19348.75},{"date":"2024-11-26","open":14264,"high":14396,"low":14094,"close":14320,"volume":39627,"rsi_14":31.28,"sma_20":15578.5,"sma_60":16519.33,"sma_120":19279.75},{"date":"2024-11-27","open":14179,"high":14264,"low":13848,"close":13914,"volume":55510,"rsi_14":28.54,"sma_20":15504.5,"sma_60":16455.67,"sma_120":19216.75},{"date":"2024-11-28","open":13914,"high":13980,"low":13669,"close":13773,"volume":42209,"rsi_14":29.95,"sma_20":15391.5,"sma_60":16384.67,"sma_120":19147.5},{"date":"2024-11-29","open":13716,"high":13735,"low":13310,"close":13424,"volume":72579,"rsi_14":32.32,"sma_20":15268.0,"sma_60":16319.17,"sma_120":19081.0},{"date":"2024-12-02","open":13527,"high":13556,"low":13169,"close":13188,"volume":63005,"rsi_14":36.71,"sma_20":15111.0,"sma_60":16248.67,"sma_120":19009.08},{"date":"2024-12-03","open":13188,"high":13490,"low":13188,"close":13357,"volume":43083,"rsi_14":40.06,"sma_20":14974.0,"sma_60":16184.5,"sma_120":18933.25},{"date":"2024-12-04","open":13169,"high":13357,"low":12744,"close":13216,"volume":59780,"rsi_14":44.34,"sma_20":14839.5,"sma_60":16124.0,"sma_120":18852.0},{"date":"2024-12-05","open":13216,"high":13593,"low":13121,"close":13490,"volume":68881,"rsi_14":40.33,"sma_20":14721.5,"sma_60":16082.83,"sma_120":18773.17},{"date":"2024-12-06","open":13480,"high":13622,"low":13046,"close":13433,"volume":82551,"rsi_14":41.0,"sma_20":14618.5,"sma_60":16041.0,"sma_120":18693.0},{"date":"2024-12-09","open":13301,"high":13301,"low":12357,"close":12357,"volume":127030,"rsi_14":30.3,"sma_20":14492.5,"sma_60":15986.17,"sma_120":18603.33},{"date":"2024-12-10","open":12508,"high":13121,"low":12489,"close":13046,"volume":49131,"rsi_14":43.46,"sma_20":14439.0,"sma_60":15940.0,"sma_120":18523.08},{"date":"2024-12-11","open":12980,"high":13735,"low":12914,"close":13527,"volume":70893,"rsi_14":47.31,"sma_20":14412.0,"sma_60":15907.83,"sma_120":18450.83},{"date":"2024-12-12","open":13575,"high":13877,"low":13546,"close":13726,"volume":82372,"rsi_14":47.1,"sma_20":14420.5,"sma_60":15883.83,"sma_120":18375.33},{"date":"2024-12-13","open":13754,"high":14113,"low":13660,"close":13924,"volume":55857,"rsi_14":46.2,"sma_20":14414.0,"sma_60":15849.17,"sma_120":18299.5},{"date":"2024-12-16","open":14056,"high":14301,"low":14037,"close":14169,"volume":53770,"rsi_14":48.38,"sma_20":14426.0,"sma_60":15821.83,"sma_120":18227.5},{"date":"2024-12-17","open":14188,"high":14490,"low":14160,"close":14396,"volume":55183,"rsi_14":55.37,"sma_20":14454.0,"sma_60":15802.67,"sma_120":18161.25},{"date":"2024-12-18","open":14349,"high":15057,"low":14169,"close":15038,"volume":95370,"rsi_14":62.69,"sma_20":14530.0,"sma_60":15795.0,"sma_120":18109.42},{"date":"2024-12-19","open":14679,"high":15274,"low":14443,"close":15104,"volume":140428,"rsi_14":67.87,"sma_20":14600.5,"sma_60":15788.5,"sma_120":18056.92},{"date":"2024-12-20","open":15104,"high":15123,"low":14471,"close":14471,"volume":69877,"rsi_14":62.59,"sma_20":14626.0,"sma_60":15766.5,"sma_120":17963.83},{"date":"2024-12-23","open":14641,"high":15293,"low":14641,"close":15236,"volume":68499,"rsi_14":66.5,"sma_20":14677.5,"sma_60":15756.67,"sma_120":17870.83},{"date":"2024-12-24","open":15387,"high":15387,"low":15047,"close":15236,"volume":41491,"rsi_14":68.2,"sma_20":14726.0,"sma_60":15730.17,"sma_120":17783.67},{"date":"2024-12-26","open":15217,"high":15293,"low":14934,"close":15104,"volume":73904,"rsi_14":64.92,"sma_20":14789.0,"sma_60":15700.83,"sma_120":17699.08},{"date":"2024-12-27","open":15300,"high":15526,"low":15074,"close":15251,"volume":72697,"rsi_14":60.78,"sma_20":14837.0,"sma_60":15671.17,"sma_120":17618.25},{"date":"2024-12-30","open":15192,"high":15427,"low":14937,"close":15202,"volume":31777,"rsi_14":73.96,"sma_20":14901.0,"sma_60":15640.0,"sma_120":17529.5},{"date":"2025-01-02","open":15016,"high":15339,"low":14908,"close":15065,"volume":28928,"rsi_14":67.34,"sma_20":14970.5,"sma_60":15610.33,"sma_120":17439.58},{"date":"2025-01-03","open":14927,"high":17458,"low":14927,"close":16085,"volume":391150,"rsi_14":70.82,"sma_20":15083.0,"sma_60":15590.0,"sma_120":17362.08},{"date":"2025-01-06","open":16124,"high":17075,"low":16065,"close":16820,"volume":212162,"rsi_14":73.68,"sma_20":15240.5,"sma_60":15586.0,"sma_120":17289.17},{"date":"2025-01-07","open":17016,"high":17242,"low":16673,"close":16732,"volume":126280,"rsi_14":71.43,"sma_20":15379.0,"sma_60":15584.83,"sma_120":17212.58},{"date":"2025-01-08","open":16477,"high":17163,"low":16477,"close":17105,"volume":90288,"rsi_14":72.05,"sma_20":15539.5,"sma_60":15587.83,"sma_120":17148.33},{"date":"2025-01-09","open":16948,"high":17163,"low":16653,"close":16771,"volume":74535,"rsi_14":66.49,"sma_20":15740.0,"sma_60":15579.83,"sma_120":17093.75},{"date":"2025-01-10","open":16771,"high":16918,"low":16595,"close":16742,"volume":55004,"rsi_14":61.49,"sma_20":15902.5,"sma_60":15571.0,"sma_120":17039.75},{"date":"2025-01-13","open":16487,"high":16614,"low":16183,"close":16271,"volume":53102,"rsi_14":55.49,"sma_20":16015.5,"sma_60":15570.5,"sma_120":16982.58},{"date":"2025-01-14","open":16349,"high":16869,"low":16251,"close":16693,"volume":50521,"rsi_14":66.47,"sma_20":16139.5,"sma_60":15573.33,"sma_120":16924.42},{"date":"2025-01-15","open":16693,"high":17163,"low":16683,"close":17046,"volume":99398,"rsi_14":63.25,"sma_20":16271.0,"sma_60":15591.17,"sma_120":16881.33},{"date":"2025-01-16","open":17163,"high":17232,"low":16879,"close":17007,"volume":54635,"rsi_14":62.71,"sma_20":16387.5,"sma_60":15602.67,"sma_120":16840.0},{"date":"2025-01-17","open":16908,"high":18193,"low":16899,"close":18056,"volume":297966,"rsi_14":71.33,"sma_20":16545.5,"sma_60":15640.33,"sma_120":16810.08},{"date":"2025-01-20","open":18066,"high":18213,"low":17311,"close":17742,"volume":184998,"rsi_14":73.01,"sma_20":16653.5,"sma_60":15668.0,"sma_120":16783.33},{"date":"2025-01-21","open":17948,"high":18203,"low":17634,"close":17673,"volume":70464,"rsi_14":72.74,"sma_20":16754.5,"sma_60":15700.0,"sma_120":16759.75},{"date":"2025-01-22","open":17723,"high":19096,"low":17723,"close":18831,"volume":483460,"rsi_14":79.18,"sma_20":16948.0,"sma_60":15755.5,"sma_120":16746.0},{"date":"2025-01-23","open":18841,"high":18860,"low":18350,"close":18507,"volume":127848,"rsi_14":71.04,"sma_20":17084.5,"sma_60":15798.83,"sma_120":16738.08},{"date":"2025-01-24","open":18507,"high":18997,"low":18478,"close":18654,"volume":108048,"rsi_14":67.74,"sma_20":17228.5,"sma_60":15844.33,"sma_120":16730.17},{"date":"2025-01-31","open":17948,"high":18144,"low":17507,"close":17556,"volume":99690,"rsi_14":56.67,"sma_20":17323.5,"sma_60":15872.33,"sma_120":16711.83},{"date":"2025-02-03","open":17065,"high":17428,"low":16575,"close":16634,"volume":95665,"rsi_14":46.5,"sma_20":17394.0,"sma_60":15874.17,"sma_120":16688.0},{"date":"2025-02-04","open":16918,"high":17154,"low":16526,"close":16624,"volume":60897,"rsi_14":48.85,"sma_20":17466.5,"sma_60":15878.5,"sma_120":16656.33},{"date":"2025-02-05","open":16673,"high":20400,"low":16624,"close":19762,"volume":829694,"rsi_14":65.88,"sma_20":17706.0,"sma_60":15929.17,"sma_120":16653.0},{"date":"2025-02-06","open":19282,"high":22312,"low":19282,"close":21920,"volume":1405329,"rsi_14":75.22,"sma_20":18003.5,"sma_60":16020.17,"sma_120":16678.08},{"date":"2025-02-07","open":21773,"high":23489,"low":20841,"close":21332,"volume":1398269,"rsi_14":70.41,"sma_20":18233.5,"sma_60":16104.5,"sma_120":16720.17},{"date":"2025-02-10","open":21038,"high":21430,"low":20645,"close":21234,"volume":367045,"rsi_14":68.84,"sma_20":18463.0,"sma_60":16187.83,"sma_120":16755.0},{"date":"2025-02-11","open":21283,"high":22067,"low":20743,"close":21038,"volume":279506,"rsi_14":67.89,"sma_20":18663.5,"sma_60":16273.83,"sma_120":16787.5},{"date":"2025-02-12","open":20890,"high":22018,"low":20890,"close":21528,"volume":256407,"rsi_14":66.21,"sma_20":18906.0,"sma_60":16379.5,"sma_120":16823.67},{"date":"2025-02-13","open":21577,"high":23195,"low":21528,"close":22460,"volume":597527,"rsi_14":70.82,"sma_20":19197.5,"sma_60":16513.0,"sma_120":16864.17},{"date":"2025-02-14","open":22460,"high":22754,"low":22116,"close":22165,"volume":206359,"rsi_14":69.44,"sma_20":19498.0,"sma_60":16641.83,"sma_120":16901.58},{"date":"2025-02-17","open":22312,"high":22558,"low":21528,"close":21675,"volume":171433,"rsi_14":63.06,"sma_20":19752.0,"sma_60":16770.67,"sma_120":16932.33},{"date":"2025-02-18","open":22165,"high":22901,"low":22116,"close":22411,"volume":223811,"rsi_14":67.27,"sma_20":20025.5,"sma_60":16903.5,"sma_120":16963.17},{"date":"2025-02-19","open":23048,"high":23735,"low":22656,"close":22754,"volume":376425,"rsi_14":67.83,"sma_20":20318.5,"sma_60":17044.0,"sma_120":16994.42},{"date":"2025-02-20","open":22263,"high":22852,"low":21626,"close":21822,"volume":235977,"rsi_14":68.83,"sma_20":20510.5,"sma_60":17170.0,"sma_120":17019.92},{"date":"2025-02-21","open":21822,"high":22411,"low":21381,"close":22165,"volume":117801,"rsi_14":75.73,"sma_20":20736.0,"sma_60":17306.5,"sma_120":17045.75},{"date":"2025-02-24","open":21675,"high":22018,"low":20939,"close":21577,"volume":336533,"rsi_14":71.86,"sma_20":20935.0,"sma_60":17430.0,"sma_120":17068.58},{"date":"2025-02-25","open":21332,"high":22312,"low":21087,"close":21773,"volume":156766,"rsi_14":61.99,"sma_20":21085.0,"sma_60":17553.0,"sma_120":17093.67},{"date":"2025-02-26","open":21577,"high":22165,"low":21577,"close":21773,"volume":51708,"rsi_14":48.82,"sma_20":21251.5,"sma_60":17671.17,"sma_120":17122.58},{"date":"2025-02-27","open":21871,"high":22067,"low":21283,"close":21430,"volume":66310,"rsi_14":50.82,"sma_20":21393.0,"sma_60":17782.5,"sma_120":17150.92},{"date":"2025-02-28","open":20890,"high":20939,"low":20057,"close":20351,"volume":218826,"rsi_14":43.66,"sma_20":21535.5,"sma_60":17882.67,"sma_120":17169.17},{"date":"2025-03-04","open":20008,"high":20792,"low":19861,"close":20547,"volume":87156,"rsi_14":46.48,"sma_20":21735.0,"sma_60":17988.67,"sma_120":17186.67},{"date":"2025-03-05","open":21234,"high":21773,"low":20694,"close":21381,"volume":163718,"rsi_14":48.99,"sma_20":21977.5,"sma_60":18115.0,"sma_120":17217.08},{"date":"2025-03-06","open":21773,"high":21773,"low":20400,"close":20596,"volume":95777,"rsi_14":36.99,"sma_20":22020.0,"sma_60":18232.17,"sma_120":17240.42},{"date":"2025-03-07","open":20596,"high":20841,"low":20008,"close":20498,"volume":44350,"rsi_14":38.03,"sma_20":21947.5,"sma_60":18344.67,"sma_120":17264.58},{"date":"2025-03-10","open":20498,"high":21822,"low":20351,"close":21087,"volume":180300,"rsi_14":45.83,"sma_20":21935.0,"sma_60":18469.67,"sma_120":17296.83},{"date":"2025-03-11","open":20694,"high":22509,"low":20400,"close":22509,"volume":256993,"rsi_14":50.63,"sma_20":22000.0,"sma_60":18614.0,"sma_120":17348.42},{"date":"2025-03-12","open":22362,"high":23146,"low":22116,"close":22803,"volume":254487,"rsi_14":50.32,"sma_20":22090.0,"sma_60":18764.33,"sma_120":17402.67},{"date":"2025-03-13","open":23440,"high":23489,"low":22362,"close":22558,"volume":152313,"rsi_14":55.24,"sma_20":22142.5,"sma_60":18929.5,"sma_120":17457.83},{"date":"2025-03-14","open":22656,"high":23587,"low":22607,"close":23342,"volume":244522,"rsi_14":57.89,"sma_20":22187.5,"sma_60":19095.83,"sma_120":17517.92},{"date":"2025-03-17","open":23538,"high":23931,"low":23244,"close":23440,"volume":147525,"rsi_14":63.38,"sma_20":22252.5,"sma_60":19255.33,"sma_120":17581.58},{"date":"2025-03-18","open":23833,"high":23882,"low":22263,"close":22411,"volume":174030,"rsi_14":54.09,"sma_20":22290.0,"sma_60":19393.83,"sma_120":17638.83},{"date":"2025-03-19","open":22558,"high":23882,"low":22509,"close":23146,"volume":344375,"rsi_14":58.05,"sma_20":22327.5,"sma_60":19541.33,"sma_120":17695.25},{"date":"2025-03-20","open":23538,"high":23735,"low":22852,"close":23391,"volume":152068,"rsi_14":61.63,"sma_20":22360.0,"sma_60":19688.67,"sma_120":17755.25},{"date":"2025-03-21","open":23686,"high":23784,"low":23195,"close":23637,"volume":144957,"rsi_14":71.61,"sma_20":22452.5,"sma_60":19836.17,"sma_120":17819.42},{"date":"2025-03-24","open":23293,"high":24078,"low":22558,"close":23489,"volume":158958,"rsi_14":69.48,"sma_20":22520.0,"sma_60":19969.83,"sma_120":17882.42},{"date":"2025-03-25","open":23391,"high":23686,"low":22312,"close":22460,"volume":105763,"rsi_14":56.96,"sma_20":22565.0,"sma_60":20084.83,"sma_120":17936.67},{"date":"2025-03-26","open":22705,"high":22999,"low":22165,"close":22607,"volume":110329,"rsi_14":64.14,"sma_20":22607.5,"sma_60":20213.5,"sma_120":17990.0},{"date":"2025-03-27","open":22116,"high":22705,"low":21969,"close":22362,"volume":99106,"rsi_14":62.84,"sma_20":22637.5,"sma_60":20324.5,"sma_120":18040.58},{"date":"2025-03-28","open":22214,"high":22214,"low":21136,"close":21283,"volume":114432,"rsi_14":51.27,"sma_20":22630.0,"sma_60":20417.17,"sma_120":18073.67},{"date":"2025-03-31","open":20694,"high":21430,"low":20596,"close":21283,"volume":74173,"rsi_14":40.31,"sma_20":22677.5,"sma_60":20512.17,"sma_120":18106.5},{"date":"2025-04-01","open":21626,"high":21969,"low":20694,"close":21087,"volume":170188,"rsi_14":36.22,"sma_20":22705.0,"sma_60":20611.33,"sma_120":18141.25},{"date":"2025-04-02","open":21479,"high":21920,"low":20890,"close":21577,"volume":127957,"rsi_14":42.42,"sma_20":22715.0,"sma_60":20719.67,"sma_120":18179.83},{"date":"2025-04-03","open":20890,"high":21234,"low":20498,"close":20841,"volume":72809,"rsi_14":30.53,"sma_20":22727.5,"sma_60":20817.83,"sma_120":18214.08},{"date":"2025-04-04","open":20596,"high":20645,"low":18723,"close":19037,"volume":286289,"rsi_14":22.92,"sma_20":22653.0,"sma_60":20868.0,"sma_120":18229.0},{"date":"2025-04-07","open":18066,"high":18527,"low":17183,"close":17595,"volume":113172,"rsi_14":21.81,"sma_20":22475.0,"sma_60":20881.17,"sma_120":18233.58},{"date":"2025-04-08","open":18193,"high":18458,"low":17605,"close":17654,"volume":124312,"rsi_14":15.09,"sma_20":22227.5,"sma_60":20896.83,"sma_120":18240.83},{"date":"2025-04-09","open":17575,"high":17722,"low":16899,"close":17056,"volume":117855,"rsi_14":11.46,"sma_20":21934.5,"sma_60":20896.0,"sma_120":18241.92},{"date":"2025-04-10","open":18635,"high":18811,"low":18115,"close":18262,"volume":125840,"rsi_14":20.73,"sma_20":21715.5,"sma_60":20921.33,"sma_120":18250.58},{"date":"2025-04-11","open":17791,"high":18801,"low":17791,"close":18537,"volume":98804,"rsi_14":23.39,"sma_20":21470.5,"sma_60":20951.83,"sma_120":18261.42},{"date":"2025-04-14","open":18948,"high":19409,"low":18831,"close":19252,"volume":88676,"rsi_14":32.17,"sma_20":21257.0,"sma_60":21002.5,"sma_120":18286.5},{"date":"2025-04-15","open":19253,"high":20988,"low":19223,"close":20596,"volume":151073,"rsi_14":40.13,"sma_20":21164.5,"sma_60":21068.83,"sma_120":18321.08},{"date":"2025-04-16","open":20400,"high":20498,"low":19664,"close":19812,"volume":77732,"rsi_14":38.12,"sma_20":20994.5,"sma_60":21115.83,"sma_120":18353.5},{"date":"2025-04-17","open":19812,"high":20155,"low":19615,"close":20106,"volume":75568,"rsi_14":44.08,"sma_20":20827.0,"sma_60":21168.5,"sma_120":18385.58},{"date":"2025-04-18","open":19910,"high":20057,"low":19664,"close":19910,"volume":30389,"rsi_14":43.23,"sma_20":20637.0,"sma_60":21200.0,"sma_120":18420.17},{"date":"2025-04-21","open":19763,"high":20841,"low":19713,"close":20449,"volume":67330,"rsi_14":46.96,"sma_20":20482.0,"sma_60":21246.0,"sma_120":18457.0},{"date":"2025-04-22","open":20057,"high":20547,"low":20008,"close":20155,"volume":46889,"rsi_14":43.09,"sma_20":20364.5,"sma_60":21288.17,"sma_120":18494.08},{"date":"2025-04-23","open":20596,"high":21430,"low":20302,"close":21185,"volume":124881,"rsi_14":51.62,"sma_20":20292.0,"sma_60":21328.17,"sma_120":18541.83},{"date":"2025-04-24","open":21332,"high":21528,"low":20988,"close":21136,"volume":79071,"rsi_14":61.89,"sma_20":20229.5,"sma_60":21372.83,"sma_120":18585.83},{"date":"2025-04-25","open":21577,"high":22067,"low":21479,"close":21675,"volume":103727,"rsi_14":75.74,"sma_20":20249.5,"sma_60":21424.17,"sma_120":18634.25},{"date":"2025-04-28","open":21528,"high":21773,"low":20302,"close":20498,"volume":142236,"rsi_14":65.73,"sma_20":20209.5,"sma_60":21474.17,"sma_120":18673.25},{"date":"2025-04-29","open":20498,"high":20890,"low":20253,"close":20596,"volume":26040,"rsi_14":70.72,"sma_20":20184.5,"sma_60":21541.5,"sma_120":18707.83},{"date":"2025-04-30","open":20400,"high":20596,"low":19596,"close":19762,"volume":165499,"rsi_14":59.18,"sma_20":20092.0,"sma_60":21594.83,"sma_120":18736.67},{"date":"2025-05-02","open":19762,"high":20694,"low":19713,"close":20498,"volume":67652,"rsi_14":61.36,"sma_20":20074.5,"sma_60":21607.33,"sma_120":18768.25},{"date":"2025-05-07","open":20890,"high":20890,"low":20253,"close":20498,"volume":48606,"rsi_14":57.87,"sma_20":20149.0,"sma_60":21583.17,"sma_120":18801.67},{"date":"2025-05-08","open":20547,"high":20890,"low":20253,"close":20498,"volume":41115,"rsi_14":49.25,"sma_20":20297.0,"sma_60":21569.0,"sma_120":18836.75},{"date":"2025-05-09","open":20694,"high":20743,"low":20253,"close":20498,"volume":55057,"rsi_14":55.93,"sma_20":20442.0,"sma_60":21556.5,"sma_120":18872.17},{"date":"2025-05-12","open":20890,"high":21969,"low":20400,"close":21773,"volume":211320,"rsi_14":62.32,"sma_20":20682.5,"sma_60":21569.0,"sma_120":18921.42},{"date":"2025-05-13","open":22411,"high":23097,"low":21773,"close":22656,"volume":228063,"rsi_14":68.42,"sma_20":20906.5,"sma_60":21588.17,"sma_120":18983.83},{"date":"2025-05-14","open":23391,"high":23391,"low":22558,"close":22607,"volume":134650,"rsi_14":65.49,"sma_20":21114.0,"sma_60":21590.67,"sma_120":19051.83},{"date":"2025-05-15","open":22558,"high":22950,"low":21871,"close":22067,"volume":117474,"rsi_14":63.27,"sma_20":21257.5,"sma_60":21589.0,"sma_120":19115.42},{"date":"2025-05-16","open":22116,"high":22312,"low":21626,"close":22116,"volume":55457,"rsi_14":57.48,"sma_20":21335.0,"sma_60":21596.5,"sma_120":19183.58},{"date":"2025-05-19","open":21724,"high":21920,"low":20841,"close":21136,"volume":137543,"rsi_14":50.0,"sma_20":21402.5,"sma_60":21574.83,"sma_120":19239.17},{"date":"2025-05-20","open":22018,"high":22460,"low":21283,"close":21675,"volume":188623,"rsi_14":50.0,"sma_20":21482.5,"sma_60":21556.5,"sma_120":19300.25},{"date":"2025-05-21","open":22362,"high":22999,"low":22067,"close":22656,"volume":150265,"rsi_14":65.49,"sma_20":21622.5,"sma_60":21570.67,"sma_120":19370.33},{"date":"2025-05-22","open":22312,"high":22509,"low":21626,"close":21920,"volume":97864,"rsi_14":58.71,"sma_20":21697.5,"sma_60":21566.5,"sma_120":19436.5},{"date":"2025-05-23","open":21969,"high":22313,"low":21822,"close":22018,"volume":79638,"rsi_14":66.43,"sma_20":21792.5,"sma_60":21574.0,"sma_120":19502.0},{"date":"2025-05-26","open":22165,"high":22558,"low":21969,"close":22411,"volume":90899,"rsi_14":64.66,"sma_20":21855.0,"sma_60":21584.83,"sma_120":19568.92},{"date":"2025-05-27","open":22460,"high":22705,"low":21920,"close":22214,"volume":46507,"rsi_14":62.77,"sma_20":21910.0,"sma_60":21592.33,"sma_120":19631.75},{"date":"2025-05-28","open":22705,"high":23391,"low":22362,"close":22705,"volume":115408,"rsi_14":65.31,"sma_20":21962.5,"sma_60":21614.0,"sma_120":19698.25},{"date":"2025-05-29","open":23342,"high":23489,"low":22656,"close":22999,"volume":108251,"rsi_14":66.67,"sma_20":22090.0,"sma_60":21659.0,"sma_120":19770.83},{"date":"2025-05-30","open":22607,"high":22705,"low":21920,"close":21969,"volume":76356,"rsi_14":51.35,"sma_20":22160.0,"sma_60":21683.17,"sma_120":19835.92},{"date":"2025-06-02","open":21773,"high":22214,"low":21626,"close":21920,"volume":91513,"rsi_14":44.27,"sma_20":22270.0,"sma_60":21692.33,"sma_120":19903.67},{"date":"2025-06-04","open":22263,"high":22901,"low":22165,"close":22263,"volume":104560,"rsi_14":47.45,"sma_20":22360.0,"sma_60":21720.67,"sma_120":19976.42},{"date":"2025-06-05","open":22558,"high":24764,"low":22312,"close":24127,"volume":448337,"rsi_14":62.8,"sma_20":22545.0,"sma_60":21782.33,"sma_120":20063.5},{"date":"2025-06-09","open":24863,"high":24912,"low":23440,"close":23440,"volume":149594,"rsi_14":57.63,"sma_20":22695.0,"sma_60":21822.33,"sma_120":20146.0},{"date":"2025-06-10","open":23833,"high":23931,"low":23244,"close":23244,"volume":72757,"rsi_14":63.35,"sma_20":22835.0,"sma_60":21834.83,"sma_120":20224.42},{"date":"2025-06-11","open":23637,"high":24568,"low":23440,"close":24225,"volume":236298,"rsi_14":65.29,"sma_20":22960.0,"sma_60":21859.0,"sma_120":20311.67},{"date":"2025-06-12","open":23980,"high":24568,"low":23686,"close":23931,"volume":154213,"rsi_14":58.33,"sma_20":23025.0,"sma_60":21882.33,"sma_120":20405.92},{"date":"2025-06-13","open":23980,"high":24323,"low":22950,"close":23931,"volume":218558,"rsi_14":64.54,"sma_20":23092.5,"sma_60":21892.33,"sma_120":20494.08},{"date":"2025-06-16","open":23489,"high":23833,"low":23342,"close":23637,"volume":81514,"rsi_14":61.38,"sma_20":23172.5,"sma_60":21895.67,"sma_120":20575.5},{"date":"2025-06-17","open":23882,"high":25794,"low":23686,"close":25010,"volume":292241,"rsi_14":66.06,"sma_20":23320.0,"sma_60":21939.83,"sma_120":20666.83},{"date":"2025-06-18","open":24813,"high":24912,"low":24323,"close":24813,"volume":83491,"rsi_14":66.06,"sma_20":23507.5,"sma_60":21968.17,"sma_120":20754.75},{"date":"2025-06-19","open":25010,"high":25745,"low":24029,"close":25304,"volume":206120,"rsi_14":66.06,"sma_20":23692.5,"sma_60":22000.67,"sma_120":20844.67},{"date":"2025-06-20","open":25206,"high":26432,"low":24912,"close":25549,"volume":197225,"rsi_14":65.85,"sma_20":23840.0,"sma_60":22033.17,"sma_120":20934.67},{"date":"2025-06-23","open":24764,"high":25108,"low":24078,"close":24961,"volume":150909,"rsi_14":69.68,"sma_20":23995.0,"sma_60":22058.17,"sma_120":21014.0},{"date":"2025-06-24","open":25549,"high":25941,"low":24764,"close":25157,"volume":158063,"rsi_14":70.89,"sma_20":24155.0,"sma_60":22104.0,"sma_120":21094.42},{"date":"2025-06-25","open":26088,"high":26088,"low":25059,"close":25647,"volume":151224,"rsi_14":71.43,"sma_20":24320.0,"sma_60":22155.67,"sma_120":21184.58},{"date":"2025-06-26","open":25892,"high":26137,"low":25010,"close":25402,"volume":181129,"rsi_14":60.16,"sma_20":24482.5,"sma_60":22207.33,"sma_120":21265.92},{"date":"2025-06-27","open":25500,"high":25696,"low":24961,"close":25157,"volume":81046,"rsi_14":64.71,"sma_20":24607.5,"sma_60":22273.17,"sma_120":21345.17},{"date":"2025-06-30","open":25108,"high":25402,"low":24666,"close":24862,"volume":86934,"rsi_14":63.64,"sma_20":24702.5,"sma_60":22334.0,"sma_120":21423.08},{"date":"2025-07-01","open":24813,"high":25108,"low":24421,"close":24568,"volume":116993,"rsi_14":53.27,"sma_20":24835.0,"sma_60":22393.17,"sma_120":21502.25},{"date":"2025-07-02","open":24421,"high":24715,"low":23735,"close":24470,"volume":176770,"rsi_14":55.34,"sma_20":24965.0,"sma_60":22442.33,"sma_120":21581.0},{"date":"2025-07-03","open":24764,"high":26579,"low":24764,"close":26285,"volume":282290,"rsi_14":67.14,"sma_20":25170.0,"sma_60":22534.83,"sma_120":21676.33},{"date":"2025-07-04","open":26824,"high":27167,"low":25794,"close":26285,"volume":194031,"rsi_14":70.15,"sma_20":25280.0,"sma_60":22658.0,"sma_120":21763.0},{"date":"2025-07-07","open":26481,"high":26530,"low":25843,"close":26285,"volume":94694,"rsi_14":62.26,"sma_20":25425.0,"sma_60":22805.67,"sma_120":21843.42},{"date":"2025-07-08","open":25647,"high":26775,"low":25353,"close":26481,"volume":147195,"rsi_14":66.04,"sma_20":25590.0,"sma_60":22955.67,"sma_120":21926.25},{"date":"2025-07-09","open":26383,"high":26677,"low":25647,"close":26236,"volume":131635,"rsi_14":59.41,"sma_20":25692.5,"sma_60":23111.67,"sma_120":22003.83},{"date":"2025-07-10","open":26628,"high":26775,"low":25353,"close":25402,"volume":130774,"rsi_14":48.67,"sma_20":25767.5,"sma_60":23233.0,"sma_120":22077.17},{"date":"2025-07-11","open":25745,"high":26530,"low":25647,"close":25990,"volume":128148,"rsi_14":59.29,"sma_20":25872.5,"sma_60":23359.67,"sma_120":22155.75},{"date":"2025-07-14","open":25941,"high":26285,"low":25745,"close":25990,"volume":72793,"rsi_14":57.8,"sma_20":25992.5,"sma_60":23474.17,"sma_120":22238.33},{"date":"2025-07-15","open":25598,"high":26187,"low":25206,"close":26088,"volume":134986,"rsi_14":54.46,"sma_20":26047.5,"sma_60":23567.5,"sma_120":22318.17},{"date":"2025-07-16","open":25892,"high":27609,"low":25843,"close":27265,"volume":344842,"rsi_14":65.83,"sma_20":26172.5,"sma_60":23694.17,"sma_120":22405.0},{"date":"2025-07-17","open":27167,"high":27216,"low":25794,"close":26432,"volume":159521,"rsi_14":59.85,"sma_20":26230.0,"sma_60":23801.67,"sma_120":22485.08},{"date":"2025-07-18","open":26530,"high":26873,"low":25647,"close":25941,"volume":71263,"rsi_14":58.09,"sma_20":26250.0,"sma_60":23904.17,"sma_120":22552.08},{"date":"2025-07-21","open":25941,"high":26579,"low":25794,"close":26285,"volume":72726,"rsi_14":62.77,"sma_20":26317.5,"sma_60":24003.33,"sma_120":22624.67},{"date":"2025-07-22","open":26088,"high":26334,"low":24617,"close":24764,"volume":199149,"rsi_14":51.81,"sma_20":26297.5,"sma_60":24081.67,"sma_120":22684.92},{"date":"2025-07-23","open":24764,"high":27216,"low":24078,"close":24764,"volume":224143,"rsi_14":37.98,"sma_20":26252.5,"sma_60":24142.5,"sma_120":22735.33},{"date":"2025-07-24","open":25255,"high":25402,"low":24274,"close":24421,"volume":103886,"rsi_14":36.03,"sma_20":26202.5,"sma_60":24198.33,"sma_120":22785.58},{"date":"2025-07-25","open":24421,"high":24715,"low":24323,"close":24421,"volume":56522,"rsi_14":36.03,"sma_20":26165.0,"sma_60":24245.0,"sma_120":22834.58},{"date":"2025-07-28","open":24666,"high":27462,"low":24372,"close":25598,"volume":476128,"rsi_14":44.23,"sma_20":26202.5,"sma_60":24331.67,"sma_120":22902.92},{"date":"2025-07-29","open":25549,"high":25549,"low":24470,"close":24961,"volume":79013,"rsi_14":42.07,"sma_20":26222.5,"sma_60":24405.83,"sma_120":22973.67},{"date":"2025-07-30","open":24912,"high":26383,"low":24862,"close":26039,"volume":217249,"rsi_14":53.85,"sma_20":26302.5,"sma_60":24512.5,"sma_120":23053.67},{"date":"2025-07-31","open":26088,"high":26285,"low":25206,"close":25549,"volume":97153,"rsi_14":47.31,"sma_20":26265.0,"sma_60":24598.33,"sma_120":23102.83},{"date":"2025-08-01","open":24912,"high":25304,"low":24323,"close":24372,"volume":104571,"rsi_14":41.36,"sma_20":26167.5,"sma_60":24664.17,"sma_120":23123.67},{"date":"2025-08-04","open":24519,"high":24519,"low":23735,"close":23833,"volume":161562,"rsi_14":38.5,"sma_20":26042.5,"sma_60":24720.83,"sma_120":23144.92},{"date":"2025-08-05","open":24176,"high":24274,"low":22803,"close":23440,"volume":276522,"rsi_14":28.8,"sma_20":25887.5,"sma_60":24770.83,"sma_120":23163.67},{"date":"2025-08-06","open":23342,"high":23784,"low":23146,"close":23686,"volume":131432,"rsi_14":33.72,"sma_20":25757.5,"sma_60":24803.33,"sma_120":23186.17},{"date":"2025-08-07","open":23931,"high":23980,"low":23342,"close":23784,"volume":99868,"rsi_14":36.59,"sma_20":25675.0,"sma_60":24822.5,"sma_120":23205.33},{"date":"2025-08-08","open":24078,"high":25500,"low":23931,"close":24764,"volume":201907,"rsi_14":41.24,"sma_20":25612.5,"sma_60":24859.17,"sma_120":23224.92},{"date":"2025-08-11","open":24961,"high":25304,"low":24568,"close":25108,"volume":82923,"rsi_14":52.29,"sma_20":25567.5,"sma_60":24910.83,"sma_120":23249.92},{"date":"2025-08-12","open":25157,"high":27069,"low":25010,"close":25990,"volume":327587,"rsi_14":57.31,"sma_20":25562.5,"sma_60":24976.67,"sma_120":23286.58},{"date":"2025-08-13","open":26530,"high":27609,"low":26383,"close":27216,"volume":402814,"rsi_14":65.08,"sma_20":25560.0,"sma_60":25080.0,"sma_120":23327.42},{"date":"2025-08-14","open":26677,"high":28393,"low":26236,"close":27020,"volume":528361,"rsi_14":63.73,"sma_20":25590.0,"sma_60":25170.83,"sma_120":23363.67},{"date":"2025-08-18","open":26236,"high":27412,"low":26236,"close":27314,"volume":213125,"rsi_14":60.0,"sma_20":25660.0,"sma_60":25250.0,"sma_120":23410.33},{"date":"2025-08-19","open":28344,"high":29129,"low":27903,"close":28491,"volume":512540,"rsi_14":69.35,"sma_20":25772.5,"sma_60":25361.67,"sma_120":23464.08},{"date":"2025-08-20","open":27658,"high":28933,"low":27363,"close":28933,"volume":287462,"rsi_14":67.05,"sma_20":25985.0,"sma_60":25479.17,"sma_120":23526.58},{"date":"2025-08-21","open":29031,"high":29815,"low":28688,"close":28884,"volume":298444,"rsi_14":70.73,"sma_20":26195.0,"sma_60":25589.17,"sma_120":23587.0},{"date":"2025-08-22","open":28737,"high":29325,"low":28540,"close":28884,"volume":183126,"rsi_14":82.86,"sma_20":26422.5,"sma_60":25702.5,"sma_120":23647.42},{"date":"2025-08-25","open":28982,"high":29423,"low":28540,"close":29374,"volume":155688,"rsi_14":90.65,"sma_20":26675.0,"sma_60":25815.83,"sma_120":23714.92},{"date":"2025-08-26","open":28982,"high":29619,"low":28982,"close":29423,"volume":121271,"rsi_14":96.21,"sma_20":26870.0,"sma_60":25925.0,"sma_120":23792.0},{"date":"2025-08-27","open":29472,"high":29619,"low":29276,"close":29423,"volume":119232,"rsi_14":96.06,"sma_20":27097.5,"sma_60":26051.67,"sma_120":23867.42},{"date":"2025-08-28","open":28933,"high":29668,"low":28737,"close":29178,"volume":126850,"rsi_14":92.31,"sma_20":27257.5,"sma_60":26175.0,"sma_120":23933.67},{"date":"2025-08-29","open":29423,"high":29717,"low":29153,"close":29472,"volume":133734,"rsi_14":91.38,"sma_20":27457.5,"sma_60":26297.5,"sma_120":24009.08},{"date":"2025-09-01","open":28933,"high":28933,"low":27462,"close":27756,"volume":181134,"rsi_14":68.75,"sma_20":27630.0,"sma_60":26359.17,"sma_120":24070.75},{"date":"2025-09-02","open":28148,"high":28295,"low":27462,"close":27756,"volume":130730,"rsi_14":64.29,"sma_20":27830.0,"sma_60":26432.5,"sma_120":24127.42},{"date":"2025-09-03","open":27560,"high":28884,"low":27412,"close":28589,"volume":128345,"rsi_14":61.86,"sma_20":28092.5,"sma_60":26523.33,"sma_120":24179.08},{"date":"2025-09-04","open":29031,"high":29129,"low":28099,"close":28442,"volume":126244,"rsi_14":62.39,"sma_20":28335.0,"sma_60":26595.0,"sma_120":24227.0},{"date":"2025-09-05","open":28933,"high":28982,"low":27952,"close":28246,"volume":81079,"rsi_14":58.26,"sma_20":28562.5,"sma_60":26668.33,"sma_120":24275.33},{"date":"2025-09-08","open":28148,"high":28295,"low":27462,"close":28148,"volume":138687,"rsi_14":46.24,"sma_20":28735.0,"sma_60":26740.0,"sma_120":24316.17},{"date":"2025-09-09","open":28786,"high":30551,"low":28687,"close":30404,"volume":486462,"rsi_14":61.54,"sma_20":29005.0,"sma_60":26855.0,"sma_120":24375.33},{"date":"2025-09-10","open":31679,"high":32414,"low":30894,"close":31826,"volume":422856,"rsi_14":68.99,"sma_20":29302.5,"sma_60":26970.83,"sma_120":24455.33},{"date":"2025-09-11","open":32562,"high":33199,"low":31777,"close":32463,"volume":758330,"rsi_14":71.35,"sma_20":29570.0,"sma_60":27100.83,"sma_120":24534.5},{"date":"2025-09-12","open":33052,"high":37612,"low":32905,"close":36926,"volume":1174692,"rsi_14":80.56,"sma_20":30075.0,"sma_60":27298.33,"sma_120":24649.5},{"date":"2025-09-15","open":41045,"high":41045,"low":37858,"close":40653,"volume":939821,"rsi_14":85.02,"sma_20":30755.0,"sma_60":27555.0,"sma_120":24794.08},{"date":"2025-09-16","open":40162,"high":41192,"low":39476,"close":40751,"volume":487637,"rsi_14":85.11,"sma_20":31380.0,"sma_60":27823.33,"sma_120":24940.75},{"date":"2025-09-17","open":39917,"high":41094,"low":39868,"close":40702,"volume":285790,"rsi_14":86.15,"sma_20":31980.0,"sma_60":28087.5,"sma_120":25095.75},{"date":"2025-09-18","open":41471,"high":43557,"low":40577,"close":42663,"volume":443561,"rsi_14":87.07,"sma_20":32655.0,"sma_60":28367.5,"sma_120":25261.58},{"date":"2025-09-19","open":43800,"high":43800,"low":41900,"close":43300,"volume":210036,"rsi_14":96.88,"sma_20":33347.5,"sma_60":28657.5,"sma_120":25432.42},{"date":"2025-09-22","open":42369,"high":43938,"low":42271,"close":43007,"volume":275949,"rsi_14":96.98,"sma_20":34042.5,"sma_60":28960.83,"sma_120":25617.0},{"date":"2025-09-23","open":43791,"high":43889,"low":42516,"close":43448,"volume":210277,"rsi_14":96.9,"sma_20":34757.5,"sma_60":29276.67,"sma_120":25805.33},{"date":"2025-09-24","open":42222,"high":44919,"low":42075,"close":44723,"volume":439271,"rsi_14":97.98,"sma_20":35537.5,"sma_60":29619.17,"sma_120":26006.17},{"date":"2025-09-25","open":43399,"high":44184,"low":42467,"close":43007,"volume":274131,"rsi_14":89.92,"sma_20":36242.5,"sma_60":29934.17,"sma_120":26188.25},{"date":"2025-09-26","open":41977,"high":43056,"low":40064,"close":41192,"volume":560488,"rsi_14":82.28,"sma_20":36840.0,"sma_60":30187.5,"sma_120":26361.17},{"date":"2025-09-29","open":41241,"high":43056,"low":40800,"close":42614,"volume":281760,"rsi_14":81.52,"sma_20":37597.5,"sma_60":30465.0,"sma_120":26561.5},{"date":"2025-09-30","open":42663,"high":43350,"low":41290,"close":42369,"volume":213587,"rsi_14":78.98,"sma_20":38342.5,"sma_60":30738.33,"sma_120":26772.0},{"date":"2025-10-01","open":42467,"high":43399,"low":41879,"close":42762,"volume":336447,"rsi_14":78.69,"sma_20":39065.0,"sma_60":31015.0,"sma_120":26985.33},{"date":"2025-10-02","open":44968,"high":45655,"low":43791,"close":44919,"volume":626391,"rsi_14":75.55,"sma_20":39905.0,"sma_60":31332.5,"sma_120":27222.08},{"date":"2025-10-10","open":47862,"high":47862,"low":45263,"close":46243,"volume":497898,"rsi_14":71.11,"sma_20":40822.5,"sma_60":31686.67,"sma_120":27459.83},{"date":"2025-10-13","open":44086,"high":45361,"low":43791,"close":44723,"volume":312589,"rsi_14":63.55,"sma_20":41667.5,"sma_60":32005.0,"sma_120":27682.33},{"date":"2025-10-14","open":46685,"high":47567,"low":43742,"close":44723,"volume":494071,"rsi_14":63.76,"sma_20":42397.5,"sma_60":32323.33,"sma_120":27898.75},{"date":"2025-10-15","open":45115,"high":45900,"low":44478,"close":45900,"volume":242631,"rsi_14":63.14,"sma_20":43115.0,"sma_60":32660.0,"sma_120":28113.75},{"date":"2025-10-16","open":45213,"high":45802,"low":44282,"close":45164,"volume":204988,"rsi_14":59.14,"sma_20":43762.5,"sma_60":32964.17,"sma_120":28329.17},{"date":"2025-10-17","open":44331,"high":47518,"low":44282,"close":45900,"volume":342188,"rsi_14":59.67,"sma_20":44220.0,"sma_60":33295.0,"sma_120":28548.33},{"date":"2025-10-20","open":47322,"high":50412,"low":47175,"close":48499,"volume":430387,"rsi_14":64.76,"sma_20":44620.0,"sma_60":33678.33,"sma_120":28791.25},{"date":"2025-10-21","open":49038,"high":49431,"low":45115,"close":45164,"volume":397013,"rsi_14":51.15,"sma_20":44845.0,"sma_60":33999.17,"sma_120":29001.25},{"date":"2025-10-22","open":44674,"high":46194,"low":44135,"close":45557,"volume":251734,"rsi_14":57.14,"sma_20":45092.5,"sma_60":34352.5,"sma_120":29217.08},{"date":"2025-10-23","open":44625,"high":48254,"low":44233,"close":47812,"volume":289721,"rsi_14":68.1,"sma_20":45382.5,"sma_60":34744.17,"sma_120":29443.33},{"date":"2025-10-24","open":49823,"high":50019,"low":48254,"close":48842,"volume":257363,"rsi_14":67.4,"sma_20":45707.5,"sma_60":35159.17,"sma_120":29678.75},{"date":"2025-10-27","open":49529,"high":49627,"low":48058,"close":49235,"volume":234841,"rsi_14":69.02,"sma_20":46025.0,"sma_60":35580.83,"sma_120":29912.92},{"date":"2025-10-28","open":47665,"high":48548,"low":43252,"close":44086,"volume":477472,"rsi_14":52.9,"sma_20":46057.5,"sma_60":35895.0,"sma_120":30113.33},{"date":"2025-10-29","open":44429,"high":45655,"low":40506,"close":45066,"volume":822238,"rsi_14":50.34,"sma_20":46075.0,"sma_60":36236.67,"sma_120":30321.25},{"date":"2025-10-30","open":45900,"high":45900,"low":43154,"close":43595,"volume":198204,"rsi_14":43.92,"sma_20":46105.0,"sma_60":36535.0,"sma_120":30523.75},{"date":"2025-10-31","open":43154,"high":44331,"low":42222,"close":43448,"volume":160322,"rsi_14":46.88,"sma_20":46220.0,"sma_60":36839.17,"sma_120":30718.75},{"date":"2025-11-03","open":43448,"high":43448,"low":40506,"close":41241,"volume":389290,"rsi_14":42.3,"sma_20":46150.0,"sma_60":37125.83,"sma_120":30895.0},{"date":"2025-11-04","open":41290,"high":44576,"low":41241,"close":43350,"volume":380521,"rsi_14":44.58,"sma_20":46200.0,"sma_60":37457.5,"sma_120":31089.17},{"date":"2025-11-05","open":42271,"high":42614,"low":38986,"close":40653,"volume":235515,"rsi_14":41.15,"sma_20":46092.5,"sma_60":37750.0,"sma_120":31260.42},{"date":"2025-11-06","open":41781,"high":42614,"low":38888,"close":42467,"volume":260283,"rsi_14":43.54,"sma_20":45967.5,"sma_60":38069.17,"sma_120":31436.25},{"date":"2025-11-07","open":42026,"high":42026,"low":38348,"close":39280,"volume":282388,"rsi_14":33.03,"sma_20":45612.5,"sma_60":38332.5,"sma_120":31577.5},{"date":"2025-11-10","open":38887,"high":44576,"low":37465,"close":42369,"volume":461145,"rsi_14":44.81,"sma_20":45492.5,"sma_60":38631.67,"sma_120":31745.42},{"date":"2025-11-11","open":42369,"high":46145,"low":42222,"close":44135,"volume":532447,"rsi_14":47.49,"sma_20":45462.5,"sma_60":38955.0,"sma_120":31932.92},{"date":"2025-11-12","open":43644,"high":45017,"low":42713,"close":44331,"volume":318652,"rsi_14":43.36,"sma_20":45382.5,"sma_60":39266.67,"sma_120":32121.67},{"date":"2025-11-13","open":43693,"high":44772,"low":43007,"close":43693,"volume":161128,"rsi_14":40.04,"sma_20":45307.5,"sma_60":39546.67,"sma_120":32313.33},{"date":"2025-11-14","open":41585,"high":42320,"low":40506,"close":40898,"volume":274490,"rsi_14":35.24,"sma_20":45052.5,"sma_60":39782.5,"sma_120":32476.67},{"date":"2025-11-17","open":43203,"high":46096,"low":43105,"close":45704,"volume":390784,"rsi_14":52.9,"sma_20":44910.0,"sma_60":40095.0,"sma_120":32672.5},{"date":"2025-11-18","open":44527,"high":46537,"low":42663,"close":43154,"volume":246902,"rsi_14":46.76,"sma_20":44807.5,"sma_60":40344.17,"sma_120":32852.92},{"date":"2025-11-19","open":43301,"high":44478,"low":40751,"close":43056,"volume":281378,"rsi_14":49.04,"sma_20":44680.0,"sma_60":40584.17,"sma_120":33031.67},{"date":"2025-11-20","open":45115,"high":45410,"low":41487,"close":41683,"volume":301815,"rsi_14":46.99,"sma_20":44367.5,"sma_60":40801.67,"sma_120":33195.42},{"date":"2025-11-21","open":38152,"high":39476,"low":37318,"close":37465,"volume":459060,"rsi_14":43.97,"sma_20":43787.5,"sma_60":40947.5,"sma_120":33325.0},{"date":"2025-11-24","open":38005,"high":38887,"low":37367,"close":38446,"volume":218501,"rsi_14":41.88,"sma_20":43237.5,"sma_60":41101.67,"sma_120":33458.75},{"date":"2025-11-25","open":39574,"high":40162,"low":37269,"close":37563,"volume":150830,"rsi_14":44.56,"sma_20":42905.0,"sma_60":41240.0,"sma_120":33582.5},{"date":"2025-11-26","open":38103,"high":39819,"low":36926,"close":38250,"volume":161749,"rsi_14":42.27,"sma_20":42557.5,"sma_60":41390.0,"sma_120":33720.83},{"date":"2025-11-27","open":38986,"high":39182,"low":37760,"close":38201,"volume":127343,"rsi_14":47.76,"sma_20":42282.5,"sma_60":41543.33,"sma_120":33859.17},{"date":"2025-11-28","open":38250,"high":39182,"low":37858,"close":38691,"volume":101442,"rsi_14":41.46,"sma_20":42040.0,"sma_60":41700.0,"sma_120":33998.75},{"date":"2025-12-01","open":39672,"high":41241,"low":38544,"close":40506,"volume":217801,"rsi_14":41.59,"sma_20":42002.5,"sma_60":41916.67,"sma_120":34137.92},{"date":"2025-12-02","open":40800,"high":40947,"low":39868,"close":40015,"volume":121658,"rsi_14":40.13,"sma_20":41832.5,"sma_60":42125.0,"sma_120":34278.75},{"date":"2025-12-03","open":40506,"high":41192,"low":39721,"close":40310,"volume":117408,"rsi_14":42.14,"sma_20":41815.0,"sma_60":42324.17,"sma_120":34423.75},{"date":"2025-12-04","open":39623,"high":40064,"low":37318,"close":38005,"volume":286812,"rsi_14":43.12,"sma_20":41587.5,"sma_60":42486.67,"sma_120":34540.83},{"date":"2025-12-05","open":37809,"high":38348,"low":37073,"close":38103,"volume":137297,"rsi_14":26.73,"sma_20":41527.5,"sma_60":42654.17,"sma_120":34661.25},{"date":"2025-12-08","open":38348,"high":38397,"low":37514,"close":38299,"volume":97540,"rsi_14":32.63,"sma_20":41320.0,"sma_60":42826.67,"sma_120":34783.33},{"date":"2025-12-09","open":38348,"high":38348,"low":37416,"close":37465,"volume":106462,"rsi_14":31.0,"sma_20":40980.0,"sma_60":42946.67,"sma_120":34900.83},{"date":"2025-12-10","open":37465,"high":39231,"low":37465,"close":38544,"volume":168978,"rsi_14":39.12,"sma_20":40685.0,"sma_60":43060.83,"sma_120":35015.83},{"date":"2025-12-11","open":38740,"high":38789,"low":37711,"close":37809,"volume":140392,"rsi_14":51.57,"sma_20":40385.0,"sma_60":43151.67,"sma_120":35126.25},{"date":"2025-12-12","open":38103,"high":38103,"low":36387,"close":36779,"volume":246407,"rsi_14":42.41,"sma_20":40175.0,"sma_60":43149.17,"sma_120":35223.75},{"date":"2025-12-15","open":35749,"high":36730,"low":34768,"close":36436,"volume":153032,"rsi_14":44.6,"sma_20":39702.5,"sma_60":43077.5,"sma_120":35316.25},{"date":"2025-12-16","open":36436,"high":36436,"low":35308,"close":35798,"volume":171011,"rsi_14":38.21,"sma_20":39327.5,"sma_60":42993.33,"sma_120":35408.33},{"date":"2025-12-17","open":35847,"high":38250,"low":35798,"close":38250,"volume":232855,"rsi_14":50.19,"sma_20":39082.5,"sma_60":42951.67,"sma_120":35519.58},{"date":"2025-12-18","open":37711,"high":38789,"low":37073,"close":37662,"volume":178736,"rsi_14":46.01,"sma_20":38877.5,"sma_60":42875.83,"sma_120":35621.67},{"date":"2025-12-19","open":38740,"high":38740,"low":37318,"close":37809,"volume":175976,"rsi_14":37.99,"sma_20":38895.0,"sma_60":42796.67,"sma_120":35727.08},{"date":"2025-12-22","open":38642,"high":40015,"low":38397,"close":39770,"volume":266292,"rsi_14":49.03,"sma_20":38962.5,"sma_60":42741.67,"sma_120":35851.25},{"date":"2025-12-23","open":40898,"high":41241,"low":39966,"close":40751,"volume":231708,"rsi_14":51.65,"sma_20":39125.0,"sma_60":42695.83,"sma_120":35986.25},{"date":"2025-12-24","open":41192,"high":41290,"low":39917,"close":40457,"volume":109826,"rsi_14":60.78,"sma_20":39237.5,"sma_60":42623.33,"sma_120":36121.25},{"date":"2025-12-26","open":41045,"high":43693,"low":40653,"close":43350,"volume":462900,"rsi_14":68.51,"sma_20":39500.0,"sma_60":42629.17,"sma_120":36281.67},{"date":"2025-12-29","open":44550,"high":46250,"low":43300,"close":44300,"volume":295026,"rsi_14":68.29,"sma_20":39742.5,"sma_60":42667.5,"sma_120":36427.5},{"date":"2025-12-30","open":43900,"high":45850,"low":43800,"close":44550,"volume":204564,"rsi_14":73.09,"sma_20":39905.0,"sma_60":42685.83,"sma_120":36575.42},{"date":"2026-01-02","open":44350,"high":54200,"low":44250,"close":53200,"volume":912864,"rsi_14":82.63,"sma_20":40525.0,"sma_60":42852.5,"sma_120":36795.42},{"date":"2026-01-05","open":56600,"high":57400,"low":51500,"close":54600,"volume":859524,"rsi_14":86.56,"sma_20":41200.0,"sma_60":43035.83,"sma_120":37025.42},{"date":"2026-01-06","open":53500,"high":60000,"low":52800,"close":59000,"volume":839444,"rsi_14":92.49,"sma_20":42212.5,"sma_60":43255.83,"sma_120":37294.17},{"date":"2026-01-07","open":60000,"high":60900,"low":55900,"close":57900,"volume":550007,"rsi_14":89.83,"sma_20":43165.0,"sma_60":43435.0,"sma_120":37560.83},{"date":"2026-01-08","open":55900,"high":58900,"low":54000,"close":54500,"volume":642071,"rsi_14":81.25,"sma_20":43937.5,"sma_60":43583.33,"sma_120":37794.17},{"date":"2026-01-09","open":53300,"high":53900,"low":51900,"close":52300,"volume":422244,"rsi_14":73.33,"sma_20":44642.5,"sma_60":43695.0,"sma_120":38009.17},{"date":"2026-01-12","open":53600,"high":54000,"low":50500,"close":51200,"volume":409344,"rsi_14":72.07,"sma_20":45237.5,"sma_60":43768.33,"sma_120":38214.17},{"date":"2026-01-13","open":51900,"high":52700,"low":50900,"close":51800,"volume":241575,"rsi_14":72.5,"sma_20":45900.0,"sma_60":43864.17,"sma_120":38414.17},{"date":"2026-01-14","open":52000,"high":52700,"low":50700,"close":51800,"volume":189392,"rsi_14":70.49,"sma_20":46615.0,"sma_60":43947.5,"sma_120":38621.25},{"date":"2026-01-15","open":50800,"high":51000,"low":48900,"close":50200,"volume":362478,"rsi_14":65.42,"sma_20":47267.5,"sma_60":43960.0,"sma_120":38819.17},{"date":"2026-01-16","open":52600,"high":52600,"low":50000,"close":50700,"volume":505917,"rsi_14":62.85,"sma_20":48562.5,"sma_60":44108.33,"sma_120":39018.33},{"date":"2026-01-19","open":50300,"high":51200,"low":49600,"close":50600,"volume":215417,"rsi_14":62.45,"sma_20":49172.5,"sma_60":44139.17,"sma_120":39229.58},{"date":"2026-01-20","open":50700,"high":50800,"low":48000,"close":48650,"volume":334776,"rsi_14":57.59,"sma_20":49677.5,"sma_60":44120.0,"sma_120":39424.58},{"date":"2026-01-21","open":47400,"high":48650,"low":46350,"close":47300,"volume":340138,"rsi_14":35.03,"sma_20":50015.0,"sma_60":44071.67,"sma_120":39611.25},{"date":"2026-01-22","open":48950,"high":48950,"low":46500,"close":47400,"volume":391553,"rsi_14":30.43,"sma_20":50307.5,"sma_60":44112.5,"sma_120":39798.75},{"date":"2026-01-23","open":49200,"high":49250,"low":46800,"close":47700,"volume":339827,"rsi_14":10.49,"sma_20":50630.0,"sma_60":44141.67,"sma_120":39978.75},{"date":"2026-01-26","open":48400,"high":54600,"low":48150,"close":54200,"volume":978114,"rsi_14":40.61,"sma_20":51130.0,"sma_60":44304.17,"sma_120":40218.33},{"date":"2026-01-27","open":53100,"high":56200,"low":52500,"close":55700,"volume":559271,"rsi_14":53.37,"sma_20":51700.0,"sma_60":44494.17,"sma_120":40461.25},{"date":"2026-01-28","open":61800,"high":67900,"low":60400,"close":66800,"volume":1751298,"rsi_14":77.15,"sma_20":52812.5,"sma_60":44906.67,"sma_120":40800.83},{"date":"2026-01-29","open":77200,"high":81900,"low":66100,"close":72000,"volume":1992061,"rsi_14":83.77,"sma_20":53752.5,"sma_60":45370.0,"sma_120":41193.75},{"date":"2026-01-30","open":71700,"high":75800,"low":70400,"close":72200,"volume":928515,"rsi_14":83.55,"sma_20":54632.5,"sma_60":45882.5,"sma_120":41592.92},{"date":"2026-02-02","open":70300,"high":71800,"low":65700,"close":67300,"volume":639303,"rsi_14":71.95,"sma_20":55047.5,"sma_60":46282.5,"sma_120":41954.58},{"date":"2026-02-03","open":70500,"high":72000,"low":68800,"close":70300,"volume":366003,"rsi_14":77.38,"sma_20":55667.5,"sma_60":46786.67,"sma_120":42339.17},{"date":"2026-02-04","open":68300,"high":70900,"low":67700,"close":68200,"volume":327713,"rsi_14":72.85,"sma_20":56352.5,"sma_60":47078.33,"sma_120":42705.42},{"date":"2026-02-05","open":66000,"high":66800,"low":63100,"close":64200,"volume":416205,"rsi_14":65.96,"sma_20":56947.5,"sma_60":47428.33,"sma_120":43030.0},{"date":"2026-02-06","open":61000,"high":69200,"low":60600,"close":67400,"volume":564958,"rsi_14":68.5,"sma_20":57757.5,"sma_60":47801.67,"sma_120":43378.33},{"date":"2026-02-09","open":73100,"high":73200,"low":68700,"close":70400,"volume":411753,"rsi_14":73.41,"sma_20":58687.5,"sma_60":48221.67,"sma_120":43744.17},{"date":"2026-02-10","open":69600,"high":70200,"low":66300,"close":66500,"volume":278835,"rsi_14":69.59,"sma_20":59422.5,"sma_60":48587.5,"sma_120":44067.08},{"date":"2026-02-11","open":66000,"high":66300,"low":64000,"close":64300,"volume":415205,"rsi_14":66.54,"sma_20":60127.5,"sma_60":48964.17,"sma_120":44373.33},{"date":"2026-02-12","open":66800,"high":69100,"low":65600,"close":66200,"volume":324234,"rsi_14":67.55,"sma_20":60902.5,"sma_60":49290.83,"sma_120":44692.92},{"date":"2026-02-13","open":67300,"high":69200,"low":65400,"close":66100,"volume":335889,"rsi_14":62.85,"sma_20":61672.5,"sma_60":49659.17,"sma_120":45001.67},{"date":"2026-02-19","open":68300,"high":72200,"low":67900,"close":71500,"volume":551080,"rsi_14":65.74,"sma_20":62717.5,"sma_60":50119.17,"sma_120":45351.67},{"date":"2026-02-20","open":70700,"high":76400,"low":69200,"close":73800,"volume":473966,"rsi_14":58.45,"sma_20":63975.0,"sma_60":50640.83,"sma_120":45721.25},{"date":"2026-02-23","open":76500,"high":76500,"low":68600,"close":69500,"volume":550399,"rsi_14":46.91,"sma_20":65085.0,"sma_60":51162.5,"sma_120":46055.0},{"date":"2026-02-24","open":69600,"high":73900,"low":68600,"close":72000,"volume":375593,"rsi_14":49.77,"sma_20":66315.0,"sma_60":51709.17,"sma_120":46405.42},{"date":"2026-02-25","open":73500,"high":73600,"low":69600,"close":69900,"volume":315092,"rsi_14":53.25,"sma_20":67425.0,"sma_60":52235.83,"sma_120":46737.92},{"date":"2026-02-26","open":72900,"high":76400,"low":71000,"close":75600,"volume":697188,"rsi_14":56.21,"sma_20":68495.0,"sma_60":53041.67,"sma_120":47292.5},{"date":"2026-02-27","open":73100,"high":75000,"low":71500,"close":73600,"volume":328035,"rsi_14":56.34,"sma_20":69390.0,"sma_60":53423.33,"sma_120":47483.33},{"date":"2026-03-03","open":71500,"high":78100,"low":70200,"close":70300,"volume":592895,"rsi_14":57.28,"sma_20":69565.0,"sma_60":53937.5,"sma_120":47818.75},{"date":"2026-03-04","open":67700,"high":72900,"low":60500,"close":60500,"volume":435640,"rsi_14":42.89,"sma_20":68990.0,"sma_60":54257.5,"sma_120":48087.08},{"date":"2026-03-05","open":66400,"high":75300,"low":65500,"close":71900,"volume":486677,"rsi_14":51.32,"sma_20":68975.0,"sma_60":54775.83,"sma_120":48450.42},{"date":"2026-03-06","open":73900,"high":77500,"low":70900,"close":77100,"volume":481139,"rsi_14":59.11,"sma_20":69465.0,"sma_60":55375.83,"sma_120":48850.0},{"date":"2026-03-09","open":71000,"high":72200,"low":65600,"close":67800,"volume":369549,"rsi_14":52.68,"sma_20":69340.0,"sma_60":55860.0,"sma_120":49173.33},{"date":"2026-03-10","open":72700,"high":72700,"low":65900,"close":68800,"volume":418977,"rsi_14":52.02,"sma_20":69370.0,"sma_60":56359.17,"sma_120":49506.67},{"date":"2026-03-11","open":69700,"high":69800,"low":65700,"close":66500,"volume":356075,"rsi_14":50.3,"sma_20":69485.0,"sma_60":56816.67,"sma_120":49821.67},{"date":"2026-03-12","open":65500,"high":66600,"low":63000,"close":64600,"volume":361319,"rsi_14":44.53,"sma_20":69345.0,"sma_60":57256.67,"sma_120":50101.67},{"date":"2026-03-13","open":62900,"high":67200,"low":62600,"close":65300,"volume":328954,"rsi_14":43.09,"sma_20":69090.0,"sma_60":57690.0,"sma_120":50375.42},{"date":"2026-03-16","open":65200,"high":67100,"low":63200,"close":66100,"volume":252221,"rsi_14":47.07,"sma_20":69070.0,"sma_60":58369.17,"sma_120":50759.17},{"date":"2026-03-17","open":67900,"high":67900,"low":64900,"close":65200,"volume":238847,"rsi_14":43.97,"sma_20":69115.0,"sma_60":58610.83,"sma_120":50880.0},{"date":"2026-03-18","open":65900,"high":68900,"low":65900,"close":68300,"volume":315956,"rsi_14":48.61,"sma_20":69220.0,"sma_60":59130.0,"sma_120":51103.75},{"date":"2026-03-19","open":65900,"high":67500,"low":65300,"close":66100,"volume":171695,"rsi_14":41.19,"sma_20":69220.0,"sma_60":59623.33,"sma_120":51308.33},{"date":"2026-03-20","open":66700,"high":66800,"low":64700,"close":65800,"volume":247929,"rsi_14":42.53,"sma_20":68935.0,"sma_60":60070.0,"sma_120":51510.83},{"date":"2026-03-23","open":63200,"high":63600,"low":60100,"close":60100,"volume":215826,"rsi_14":40.66,"sma_20":68250.0,"sma_60":60431.67,"sma_120":51653.75},{"date":"2026-03-24","open":63000,"high":66100,"low":60500,"close":63000,"volume":251642,"rsi_14":52.62,"sma_20":67925.0,"sma_60":60839.17,"sma_120":51817.92},{"date":"2026-03-25","open":65400,"high":69100,"low":64500,"close":68400,"volume":415161,"rsi_14":45.8,"sma_20":67745.0,"sma_60":61303.33,"sma_120":52022.5},{"date":"2026-03-26","open":66600,"high":68400,"low":63300,"close":63400,"volume":235460,"rsi_14":33.49,"sma_20":67420.0,"sma_60":61667.5,"sma_120":52181.67},{"date":"2026-03-27","open":60100,"high":62700,"low":59100,"close":60900,"volume":235496,"rsi_14":40.06,"sma_20":66685.0,"sma_60":61995.0,"sma_120":52309.17},{"date":"2026-03-30","open":57300,"high":57700,"low":55200,"close":56600,"volume":224911,"rsi_14":33.95,"sma_20":65835.0,"sma_60":62201.67,"sma_120":52415.42},{"date":"2026-03-31","open":54200,"high":58300,"low":53700,"close":55400,"volume":260647,"rsi_14":34.96,"sma_20":65090.0,"sma_60":62386.67,"sma_120":52527.08},{"date":"2026-04-01","open":59573,"high":63416,"low":59573,"close":62000,"volume":291842,"rsi_14":45.97,"sma_20":65130.0,"sma_60":62665.83,"sma_120":52675.83},{"date":"2026-04-02","open":63900,"high":64000,"low":57000,"close":58700,"volume":231888,"rsi_14":42.29,"sma_20":64470.0,"sma_60":62757.5,"sma_120":52805.0},{"date":"2026-04-03","open":60400,"high":60900,"low":58700,"close":59900,"volume":176538,"rsi_14":42.82,"sma_20":63610.0,"sma_60":62845.83,"sma_120":52940.83},{"date":"2026-04-06","open":60500,"high":63500,"low":60500,"close":62000,"volume":221582,"rsi_14":46.4,"sma_20":63320.0,"sma_60":62895.83,"sma_120":53075.83},{"date":"2026-04-07","open":64500,"high":64500,"low":61300,"close":62400,"volume":189281,"rsi_14":42.93,"sma_20":63000.0,"sma_60":62970.83,"sma_120":53202.92},{"date":"2026-04-08","open":66900,"high":69900,"low":64600,"close":69100,"volume":436383,"rsi_14":53.25,"sma_20":63130.0,"sma_60":63214.17,"sma_120":53398.75},{"date":"2026-04-09","open":68000,"high":77000,"low":67500,"close":74700,"volume":927009,"rsi_14":58.64,"sma_20":63635.0,"sma_60":63587.5,"sma_120":53641.25},{"date":"2026-04-10","open":78500,"high":86400,"low":78400,"close":82500,"volume":1166448,"rsi_14":70.9,"sma_20":64495.0,"sma_60":64109.17,"sma_120":53938.75},{"date":"2026-04-13","open":79700,"high":85700,"low":78300,"close":82700,"volume":605931,"rsi_14":69.35,"sma_20":65325.0,"sma_60":64624.17,"sma_120":54244.17},{"date":"2026-04-14","open":86000,"high":87000,"low":83100,"close":83800,"volume":419622,"rsi_14":66.52,"sma_20":66255.0,"sma_60":65157.5,"sma_120":54552.5},{"date":"2026-04-15","open":90000,"high":95000,"low":88500,"close":90100,"volume":623677,"rsi_14":77.87,"sma_20":67345.0,"sma_60":65822.5,"sma_120":54891.25},{"date":"2026-04-16","open":90100,"high":91000,"low":86900,"close":89800,"volume":325041,"rsi_14":81.62,"sma_20":68530.0,"sma_60":66474.17,"sma_120":55255.83},{"date":"2026-04-17","open":90100,"high":90400,"low":87600,"close":88000,"volume":280347,"rsi_14":86.34,"sma_20":69640.0,"sma_60":67097.5,"sma_120":55602.08},{"date":"2026-04-20","open":88600,"high":91500,"low":87600,"close":90300,"volume":292866,"rsi_14":89.39,"sma_20":71150.0,"sma_60":67791.67,"sma_120":55948.33},{"date":"2026-04-21","open":88700,"high":89300,"low":85700,"close":88600,"volume":366308,"rsi_14":84.04,"sma_20":72430.0,"sma_60":68480.0,"sma_120":56271.67},{"date":"2026-04-22","open":89800,"high":94300,"low":88200,"close":93300,"volume":460648,"rsi_14":91.0,"sma_20":73675.0,"sma_60":69245.0,"sma_120":56630.83},{"date":"2026-04-23","open":93500,"high":93500,"low":85100,"close":89600,"volume":462457,"rsi_14":83.22,"sma_20":74985.0,"sma_60":69943.33,"sma_120":57002.92},{"date":"2026-04-24","open":89600,"high":90700,"low":87100,"close":89700,"volume":168816,"rsi_14":82.44,"sma_20":76425.0,"sma_60":70535.0,"sma_120":57367.5},{"date":"2026-04-27","open":91000,"high":91000,"low":87800,"close":88500,"volume":272663,"rsi_14":80.0,"sma_20":78020.0,"sma_60":71081.67,"sma_120":57734.58},{"date":"2026-04-28","open":90000,"high":90000,"low":86500,"close":86600,"volume":264100,"rsi_14":72.61,"sma_20":79580.0,"sma_60":71411.67,"sma_120":58087.08},{"date":"2026-04-29","open":85700,"high":89000,"low":85600,"close":86600,"volume":216742,"rsi_14":67.98,"sma_20":80845.0,"sma_60":71655.0,"sma_120":58512.5},{"date":"2026-04-30","open":86800,"high":89400,"low":83200,"close":84000,"volume":260213,"rsi_14":50.38,"sma_20":87240.0,"sma_60":71895.0,"sma_120":69964.17},{"date":"2026-05-04","open":85600,"high":88900,"low":85200,"close":86700,"volume":224324,"rsi_14":56.58,"sma_20":83450.0,"sma_60":72175.0,"sma_120":59167.08},{"date":"2026-05-06","open":90300,"high":90300,"low":88000,"close":89700,"volume":296746,"rsi_14":59.13,"sma_20":84835.0,"sma_60":72498.33,"sma_120":59553.75},{"date":"2026-05-07","open":90400,"high":90800,"low":87000,"close":89200,"volume":251522,"rsi_14":48.3,"sma_20":86175.0,"sma_60":72848.33,"sma_120":59963.33},{"date":"2026-05-08","open":86800,"high":93000,"low":86700,"close":92900,"volume":324683,"rsi_14":55.18,"sma_20":87365.0,"sma_60":73326.67,"sma_120":60377.5},{"date":"2026-05-11","open":100300,"high":110300,"low":100000,"close":105200,"volume":862389,"rsi_14":71.29,"sma_20":88890.0,"sma_60":73956.67,"sma_120":60879.17},{"date":"2026-05-12","open":108300,"high":114600,"low":97300,"close":108600,"volume":825894,"rsi_14":72.05,"sma_20":90195.0,"sma_60":74593.33,"sma_120":61407.5},{"date":"2026-05-13","open":104800,"high":124900,"low":96100,"close":122500,"volume":724968,"rsi_14":81.56,"sma_20":92185.0,"sma_60":75526.67,"sma_120":62057.08},{"date":"2026-05-14","open":124100,"high":129200,"low":120000,"close":123900,"volume":360686,"rsi_14":80.36,"sma_20":94190.0,"sma_60":76520.0,"sma_120":62742.08},{"date":"2026-05-15","open":126700,"high":133100,"low":115100,"close":118100,"volume":400298,"rsi_14":77.14,"sma_20":95590.0,"sma_60":77385.0,"sma_120":63337.92},{"date":"2026-05-18","open":112400,"high":119700,"low":105500,"close":116100,"volume":361496,"rsi_14":74.26,"sma_20":96905.0,"sma_60":78218.33,"sma_120":63938.75},{"date":"2026-05-19","open":115000,"high":118500,"low":107100,"close":112400,"volume":222231,"rsi_14":71.0,"sma_20":98125.0,"sma_60":78900.0,"sma_120":64509.58},{"date":"2026-05-20","open":112500,"high":120700,"low":108100,"close":116400,"volume":415135,"rsi_14":75.25,"sma_20":99430.0,"sma_60":79610.0,"sma_120":65125.42},{"date":"2026-05-21","open":121900,"high":135600,"low":117300,"close":120100,"volume":655190,"rsi_14":76.71,"sma_20":101005.0,"sma_60":80453.33,"sma_120":65807.92},{"date":"2026-05-22","open":121000,"high":133500,"low":116500,"close":129000,"volume":517163,"rsi_14":82.61,"sma_20":102790.0,"sma_60":81403.33,"sma_120":66556.25},{"date":"2026-05-26","open":135000,"high":141700,"low":125100,"close":126800,"volume":497228,"rsi_14":79.27,"sma_20":104650.0,"sma_60":82351.67,"sma_120":67293.75},{"date":"2026-05-27","open":131100,"high":131100,"low":118600,"close":119000,"volume":400580,"rsi_14":69.99,"sma_20":106115.0,"sma_60":83075.0,"sma_120":67960.42},{"date":"2026-05-28","open":117200,"high":127300,"low":107700,"close":122300,"volume":514259,"rsi_14":71.75,"sma_20":107805.0,"sma_60":83886.67,"sma_120":68655.0},{"date":"2026-05-29","open":122300,"high":123400,"low":114600,"close":119100,"volume":375229,"rsi_14":67.33,"sma_20":109430.0,"sma_60":84700.0,"sma_120":69318.75},{"date":"2026-06-01","open":114400,"high":117500,"low":108100,"close":111300,"volume":472654,"rsi_14":54.29,"sma_20":110665.0,"sma_60":85546.67,"sma_120":69902.08},{"date":"2026-06-02","open":106700,"high":111200,"low":100700,"close":104600,"volume":348380,"rsi_14":47.31,"sma_20":111695.0,"sma_60":86091.67,"sma_120":70433.75},{"date":"2026-06-04","open":111800,"high":135900,"low":111000,"close":135900,"volume":678768,"rsi_14":57.3,"sma_20":114155.0,"sma_60":87071.67,"sma_120":71223.75},{"date":"2026-06-05","open":126200,"high":154300,"low":125000,"close":139200,"volume":1107080,"rsi_14":58.16,"sma_20":116630.0,"sma_60":88261.67,"sma_120":72060.83},{"date":"2026-06-08","open":130000,"high":146100,"low":126900,"close":131500,"volume":519868,"rsi_14":57.01,"sma_20":118745.0,"sma_60":89306.67,"sma_120":72832.92},{"date":"2026-06-09","open":143500,"high":167500,"low":142300,"close":161400,"volume":999523,"rsi_14":68.34,"sma_20":122170.0,"sma_60":90888.33,"sma_120":73852.5},{"date":"2026-06-10","open":159500,"high":189100,"low":158800,"close":173400,"volume":991285,"rsi_14":73.14,"sma_20":125580.0,"sma_60":92701.67,"sma_120":74979.17},{"date":"2026-06-11","open":173000,"high":186000,"low":163500,"close":170600,"volume":702183,"rsi_14":70.75,"sma_20":128680.0,"sma_60":94456.67,"sma_120":76073.33},{"date":"2026-06-12","open":182900,"high":202500,"low":165400,"close":182200,"volume":1222448,"rsi_14":72.42,"sma_20":131665.0,"sma_60":96391.67,"sma_120":77270.42},{"date":"2026-06-15","open":186000,"high":187500,"low":174700,"close":177000,"volume":437511,"rsi_14":67.8,"sma_20":134320.0,"sma_60":98255.0,"sma_120":78432.92},{"date":"2026-06-16","open":176200,"high":178500,"low":164700,"close":169200,"volume":418108,"rsi_14":65.1,"sma_20":136875.0,"sma_60":99936.67,"sma_120":79533.33},{"date":"2026-06-17","open":166800,"high":177900,"low":165000,"close":169400,"volume":344696,"rsi_14":69.56,"sma_20":154115.0,"sma_60":112218.33,"sma_120":87106.67},{"date":"2026-06-18","open":170000,"high":179200,"low":166100,"close":176100,"volume":333342,"rsi_14":69.75,"sma_20":142725.0,"sma_60":103496.67,"sma_120":81783.33},{"date":"2026-06-19","open":179000,"high":179600,"low":162700,"close":166200,"volume":388751,"rsi_14":66.48,"sma_20":145215.0,"sma_60":105265.0,"sma_120":82848.33},{"date":"2026-06-22","open":162100,"high":184900,"low":156500,"close":183400,"volume":426200,"rsi_14":73.67,"sma_20":148380.0,"sma_60":107271.67,"sma_120":84055.42},{"date":"2026-06-23","open":183200,"high":183300,"low":153600,"close":157700,"volume":315745,"rsi_14":65.5,"sma_20":149815.0,"sma_60":108760.0,"sma_120":85031.67},{"date":"2026-06-24","open":163900,"high":169000,"low":152700,"close":162500,"volume":310781,"rsi_14":59.19,"sma_20":151600.0,"sma_60":110411.67,"sma_120":86039.58},{"date":"2026-06-25","open":179900,"high":184100,"low":163900,"close":166100,"volume":315756,"rsi_14":59.27,"sma_20":153955.0,"sma_60":112165.0,"sma_120":87080.0},{"date":"2026-06-26","open":172100,"high":194000,"low":168000,"close":183300,"volume":912472,"rsi_14":66.75,"sma_20":157005.0,"sma_60":114276.67,"sma_120":88239.17},{"date":"2026-06-29","open":191000,"high":197000,"low":173100,"close":179700,"volume":598491,"rsi_14":57.13,"sma_20":160035.0,"sma_60":116348.33,"sma_120":89367.5},{"date":"2026-06-30","open":189800,"high":214500,"low":187800,"close":208000,"volume":773103,"rsi_14":61.96,"sma_20":164870.0,"sma_60":118793.33,"sma_120":90729.58},{"date":"2026-07-01","open":210000,"high":236500,"low":198200,"close":213000,"volume":612311,"rsi_14":64.44,"sma_20":170290.0,"sma_60":121365.0,"sma_120":92061.25},{"date":"2026-07-02","open":197700,"high":199200,"low":174600,"close":177800,"volume":546287,"rsi_14":48.71,"sma_20":172385.0,"sma_60":123330.0,"sma_120":93087.92},{"date":"2026-07-03","open":178700,"high":179800,"low":161200,"close":177300,"volume":493823,"rsi_14":50.09,"sma_20":174290.0,"sma_60":125251.67,"sma_120":94073.75},{"date":"2026-07-06","open":177300,"high":182000,"low":156100,"close":160400,"volume":455048,"rsi_14":47.48,"sma_20":175735.0,"sma_60":126885.0,"sma_120":94927.92},{"date":"2026-07-07","open":157300,"high":165000,"low":137100,"close":145000,"volume":750163,"rsi_14":43.58,"sma_20":174915.0,"sma_60":128150.0,"sma_120":95682.08},{"date":"2026-07-08","open":137900,"high":147500,"low":133300,"close":135700,"volume":452198,"rsi_14":39.51,"sma_20":173030.0,"sma_60":129166.67,"sma_120":96377.08},{"date":"2026-07-09","open":140800,"high":148800,"low":137000,"close":145000,"volume":421488,"rsi_14":44.48,"sma_20":171750.0,"sma_60":130208.33,"sma_120":97158.75},{"date":"2026-07-10","open":158000,"high":183700,"low":152600,"close":177700,"volume":894569,"rsi_14":48.63,"sma_20":171525.0,"sma_60":131791.67,"sma_120":98207.92},{"date":"2026-07-13","open":189900,"high":199700,"low":179000,"close":186400,"volume":987740,"rsi_14":57.53,"sma_20":171995.0,"sma_60":133501.67,"sma_120":99329.58},{"date":"2026-07-14","open":192300,"high":217500,"low":183900,"close":217500,"volume":906814,"rsi_14":62.68,"sma_20":174410.0,"sma_60":135625.0,"sma_120":100723.75},{"date":"2026-07-15","open":225500,"high":231500,"low":205000,"close":214000,"volume":888418,"rsi_14":61.05,"sma_20":176640.0,"sma_60":137695.0,"sma_120":102084.58},{"date":"2026-07-16","open":207000,"high":214500,"low":188900,"close":194300,"volume":512694,"rsi_14":52.51,"sma_20":177550.0,"sma_60":139466.67,"sma_120":103282.08},{"date":"2026-07-20","open":189900,"high":203500,"low":165500,"close":170800,"volume":586003,"rsi_14":48.14,"sma_20":177780.0,"sma_60":140808.33,"sma_120":104300.0},{"date":"2026-07-21","open":168600,"high":173500,"low":158500,"close":165700,"volume":489701,"rsi_14":40.2,"sma_20":176895.0,"sma_60":142093.33,"sma_120":105286.67},{"date":"2026-07-22","open":175000,"high":175600,"low":156300,"close":156500,"volume":617372,"rsi_14":37.16,"sma_20":176835.0,"sma_60":143146.67,"sma_120":106195.83},{"date":"2026-07-23","open":159400,"high":170000,"low":146900,"close":154100,"volume":880360,"rsi_14":43.67,"sma_20":176415.0,"sma_60":144221.67,"sma_120":107082.5},{"date":"2026-07-24","open":155000,"high":155100,"low":131800,"close":136100,"volume":615693,"rsi_14":39.94,"sma_20":174915.0,"sma_60":144995.0,"sma_120":107765.0},{"date":"2026-07-27","open":137400,"high":146800,"low":136000,"close":142100,"volume":458289,"rsi_14":45.28,"sma_20":172855.0,"sma_60":145888.33,"sma_120":108485.0},{"date":"2026-07-28","open":125300,"high":126000,"low":119000,"close":122100,"volume":512512,"rsi_14":44.23,"sma_20":169975.0,"sma_60":146480.0,"sma_120":108945.83},{"date":"2026-07-29","open":122400,"high":131300,"low":103000,"close":114300,"volume":777083,"rsi_14":44.57,"sma_20":165290.0,"sma_60":146941.67,"sma_120":109298.33},{"date":"2026-07-30","open":110900,"high":117000,"low":97900,"close":100000,"volume":612109,"rsi_14":38.86,"sma_20":159640.0,"sma_60":147208.33,"sma_120":109530.0},{"date":"2026-07-31","open":125600,"high":130000,"low":122100,"close":130000,"volume":393775,"rsi_14":38.03,"sma_20":157250.0,"sma_60":147930.0,"sma_120":110052.5},{"date":"2026-08-03","open":129900,"high":137400,"low":125000,"close":127200,"volume":664164,"rsi_14":34.69,"sma_20":154745.0,"sma_60":148555.0,"sma_120":110526.67},{"date":"2026-08-04","open":133600,"high":136400,"low":123000,"close":132400,"volume":551333,"rsi_14":24.6,"sma_20":153345.0,"sma_60":149275.0,"sma_120":111061.67},{"date":"2026-08-05","open":147200,"high":147400,"low":134600,"close":136000,"volume":475826,"rsi_14":26.73,"sma_20":152895.0,"sma_60":149993.33,"sma_120":111660.0},{"date":"2026-08-06","open":133200,"high":137700,"low":125100,"close":130100,"volume":344844,"rsi_14":29.13,"sma_20":152615.0,"sma_60":150408.33,"sma_120":112182.5},{"date":"2026-08-07","open":132200,"high":137900,"low":122800,"close":124600,"volume":279827,"rsi_14":32.99,"sma_20":151595.0,"sma_60":150675.0,"sma_120":112634.17},{"date":"2026-08-10","open":129700,"high":147400,"low":128400,"close":142600,"volume":644657,"rsi_14":42.23,"sma_20":149840.0,"sma_60":151010.0,"sma_120":113268.33},{"date":"2026-08-11","open":139700,"high":150700,"low":136300,"close":146000,"volume":411250,"rsi_14":46.33,"sma_20":147820.0,"sma_60":151378.33,"sma_120":113949.17},{"date":"2026-08-12","open":150000,"high":150400,"low":140300,"close":145900,"volume":369011,"rsi_14":47.08,"sma_20":144240.0,"sma_60":151841.67,"sma_120":114613.33},{"date":"2026-08-13","open":149800,"high":150000,"low":143700,"close":145000,"volume":359207,"rsi_14":53.6,"sma_20":140790.0,"sma_60":152323.33,"sma_120":115270.83},{"date":"2026-08-14","open":152400,"high":157500,"low":139450,"close":147500,"volume":460898,"rsi_14":52.25,"sma_20":138450.0,"sma_60":152908.33,"sma_120":115904.17},{"date":"2026-08-18","open":148300,"high":156600,"low":140500,"close":143000,"volume":549560,"rsi_14":60.0,"sma_20":137060.0,"sma_60":153351.67,"sma_120":116480.83},{"date":"2026-08-19","open":137000,"high":147700,"low":133500,"close":144000,"volume":332724,"rsi_14":65.2,"sma_20":135975.0,"sma_60":153750.0,"sma_120":117101.67},{"date":"2026-08-20","open":146700,"high":148800,"low":140500,"close":142200,"volume":303713,"rsi_14":74.77,"sma_20":135260.0,"sma_60":153970.0,"sma_120":117686.67},{"date":"2026-08-21","open":138500,"high":141200,"low":131700,"close":132900,"volume":262340,"rsi_14":52.25,"sma_20":134200.0,"sma_60":154071.67,"sma_120":118211.67},{"date":"2026-08-24","open":133100,"high":139600,"low":131100,"close":133400,"volume":196942,"rsi_14":54.98,"sma_20":134065.0,"sma_60":154311.67,"sma_120":118693.33},{"date":"2026-08-25","open":128500,"high":139000,"low":126000,"close":139000,"volume":175293,"rsi_14":55.27,"sma_20":133910.0,"sma_60":154590.0,"sma_120":119238.33},{"date":"2026-08-26","open":138500,"high":140600,"low":134700,"close":138100,"volume":165142,"rsi_14":51.75,"sma_20":134710.0,"sma_60":154906.67,"sma_120":119803.33},{"date":"2026-08-27","open":142600,"high":146500,"low":138400,"close":146000,"volume":281809,"rsi_14":62.84,"sma_20":136295.0,"sma_60":155485.0,"sma_120":120515.83},{"date":"2026-08-28","open":143200,"high":148200,"low":141200,"close":142700,"volume":201656,"rsi_14":65.16,"sma_20":138430.0,"sma_60":156120.0,"sma_120":121105.83},{"date":"2026-08-31","open":137100,"high":143200,"low":130100,"close":142500,"volume":558919,"rsi_14":49.88,"sma_20":139055.0,"sma_60":156230.0,"sma_120":121650.83},{"date":"2026-09-01","open":139600,"high":141000,"low":133800,"close":135500,"volume":275226,"rsi_14":38.46,"sma_20":139470.0,"sma_60":156168.33,"sma_120":122215.0},{"date":"2026-09-02","open":128100,"high":137400,"low":126000,"close":136000,"volume":335069,"rsi_14":39.22,"sma_20":139650.0,"sma_60":156243.33,"sma_120":122775.0},{"date":"2026-09-03","open":137400,"high":138800,"low":131000,"close":133900,"volume":271931,"rsi_14":38.22,"sma_20":139545.0,"sma_60":155785.0,"sma_120":123336.67},{"date":"2026-09-04","open":135000,"high":148800,"low":135000,"close":146800,"volume":483943,"rsi_14":49.39,"sma_20":140380.0,"sma_60":155341.67,"sma_120":124021.67},{"date":"2026-09-07","open":154200,"high":162900,"low":151400,"close":152700,"volume":536519,"rsi_14":58.23,"sma_20":141785.0,"sma_60":155043.33,"sma_120":124750.0},{"date":"2026-09-08","open":152300,"high":164300,"low":148100,"close":148100,"volume":510649,"rsi_14":53.28,"sma_20":142060.0,"sma_60":154475.0,"sma_120":125433.33},{"date":"2026-09-09","open":150600,"high":155400,"low":149500,"close":154300,"volume":308089,"rsi_14":59.04,"sma_20":142475.0,"sma_60":154096.67,"sma_120":126175.83},{"date":"2026-09-10","open":153900,"high":166300,"low":146600,"close":154900,"volume":1779014,"rsi_14":68.9,"sma_20":142925.0,"sma_60":153858.33,"sma_120":126897.5},{"date":"2026-09-11","open":145500,"high":150600,"low":139000,"close":143500,"volume":511029,"rsi_14":57.31,"sma_20":142850.0,"sma_60":153426.67,"sma_120":127542.5},{"date":"2026-09-14","open":137500,"high":137500,"low":132000,"close":132000,"volume":223742,"rsi_14":45.33,"sma_20":142075.0,"sma_60":152691.67,"sma_120":128094.17},{"date":"2026-09-15","open":130000,"high":136600,"low":129700,"close":129700,"volume":165417,"rsi_14":44.5,"sma_20":141410.0,"sma_60":152083.33,"sma_120":128674.17},{"date":"2026-09-16","open":130000,"high":136000,"low":126900,"close":135700,"volume":167383,"rsi_14":43.09,"sma_20":140995.0,"sma_60":151288.33,"sma_120":129280.0},{"date":"2026-09-17","open":136300,"high":137400,"low":131600,"close":136300,"volume":117822,"rsi_14":45.54,"sma_20":140700.0,"sma_60":150931.67,"sma_120":129845.83},{"date":"2026-09-18","open":139800,"high":141500,"low":137500,"close":138100,"volume":133668,"rsi_14":47.0,"sma_20":140960.0,"sma_60":150525.0,"sma_120":130468.33},{"date":"2026-09-21","open":138100,"high":149900,"low":137000,"close":149600,"volume":283813,"rsi_14":59.05,"sma_20":141770.0,"sma_60":150250.0,"sma_120":131207.5},{"date":"2026-09-22","open":151200,"high":153800,"low":145900,"close":148600,"volume":173613,"rsi_14":58.04,"sma_20":142250.0,"sma_60":149671.67,"sma_120":131974.17},{"date":"2026-09-23","open":152000,"high":161900,"low":150200,"close":161900,"volume":358301,"rsi_14":65.62,"sma_20":143440.0,"sma_60":149375.0,"sma_120":132861.67},{"date":"2026-09-28","open":161900,"high":166100,"low":157200,"close":161900,"volume":220000,"rsi_14":59.84,"sma_20":144235.0,"sma_60":148606.67,"sma_120":133700.0},{"date":"2026-09-29","open":163500,"high":172800,"low":163400,"close":171300,"volume":351168,"rsi_14":61.6,"sma_20":145665.0,"sma_60":147911.67,"sma_120":134638.33},{"date":"2026-09-30","open":171500,"high":174000,"low":164300,"close":168700,"volume":282301,"rsi_14":63.17,"sma_20":146975.0,"sma_60":147760.0,"sma_120":135545.0},{"date":"2026-10-01","open":168700,"high":183900,"low":168600,"close":181600,"volume":416504,"rsi_14":66.08,"sma_20":149280.0,"sma_60":147831.67,"sma_120":136541.67},{"date":"2026-10-02","open":183900,"high":187400,"low":175000,"close":178400,"volume":233922,"rsi_14":63.43,"sma_20":151400.0,"sma_60":148131.67,"sma_120":137508.33},{"date":"2026-10-06","open":178300,"high":179200,"low":171100,"close":178000,"volume":281127,"rsi_14":72.55,"sma_20":153605.0,"sma_60":148681.67,"sma_120":138415.83},{"date":"2026-10-07","open":172300,"high":172300,"low":161600,"close":162600,"volume":408005,"rsi_14":69.03,"sma_20":154395.0,"sma_60":149130.0,"sma_120":139148.33},{"date":"2026-10-08","open":162700,"high":166500,"low":161600,"close":163300,"volume":206158,"rsi_14":71.32,"sma_20":154925.0,"sma_60":149435.0,"sma_120":139821.67},{"date":"2026-10-12","open":159100,"high":170400,"low":157100,"close":161100,"volume":393026,"rsi_14":66.93,"sma_20":155575.0,"sma_60":149158.33,"sma_120":140475.0},{"date":"2026-10-13","open":156400,"high":163100,"low":152300,"close":161600,"volume":243465,"rsi_14":66.89,"sma_20":155940.0,"sma_60":148745.0,"sma_120":141123.33},{"date":"2026-10-14","open":160000,"high":162100,"low":145700,"close":149400,"volume":234582,"rsi_14":56.62,"sma_20":155665.0,"sma_60":147610.0,"sma_120":141617.5},{"date":"2026-10-15","open":136000,"high":137900,"low":118900,"close":120000,"volume":521393,"rsi_14":35.66,"sma_20":154490.0,"sma_60":146043.33,"sma_120":141869.17},{"date":"2026-10-16","open":126700,"high":129300,"low":123300,"close":126800,"volume":257013,"rsi_14":40.0,"sma_20":154230.0,"sma_60":144918.33,"sma_120":142192.5},{"date":"2026-10-19","open":120400,"high":127800,"low":117400,"close":127700,"volume":290694,"rsi_14":32.3,"sma_20":154130.0,"sma_60":144200.0,"sma_120":142504.17},{"date":"2026-10-20","open":122200,"high":123200,"low":113900,"close":115100,"volume":208062,"rsi_14":28.57,"sma_20":153100.0,"sma_60":143356.67,"sma_120":142725.0},{"date":"2026-10-21","open":120700,"high":123900,"low":118000,"close":120600,"volume":169922,"rsi_14":25.93,"sma_20":152315.0,"sma_60":142758.33,"sma_120":142952.5},{"date":"2026-10-22","open":117100,"high":118500,"low":107000,"close":109200,"volume":322630,"rsi_14":23.93,"sma_20":150870.0,"sma_60":142010.0,"sma_120":143115.83},{"date":"2026-10-23","open":96541,"high":108700,"low":93484,"close":108700,"volume":305954}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4171.73,"pbr":4.5,"per":26.06,"roa":6.01,"roe":7.28,"grade":"C","comment":"PER 26.42배, ROE 7.28%","revenue":405469182470.0,"analysis":"PER 26.4배입니다. ROE 7.3%입니다. 시가총액 2.13조. 매출 4054.69억, 영업이익 694.27억.","eps_basis":"TTM","debt_ratio":0.21022616571527036,"market_cap":2104439935100,"net_income":80764575234.0,"total_debt":98308907821.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.53,"total_assets":565942931809.0,"total_equity":467634023988.0,"profit_margin":19.92,"revenue_basis":"TTM","dividend_yield":0.96,"net_income_basis":"TTM","operating_income":69427478116.0,"operating_margin":17.12,"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":108700.0,"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":20250.0},{"date":"2016-10-25","close":19700.0},{"date":"2016-10-26","close":20150.0},{"date":"2016-10-27","close":22150.0},{"date":"2016-10-28","close":22000.0},{"date":"2016-10-31","close":21450.0},{"date":"2016-11-01","close":21650.0},{"date":"2016-11-02","close":20900.0},{"date":"2016-11-03","close":20950.0},{"date":"2016-11-04","close":20850.0},{"date":"2016-11-07","close":22000.0},{"date":"2016-11-08","close":22450.0},{"date":"2016-11-09","close":21800.0},{"date":"2016-11-10","close":21450.0},{"date":"2016-11-11","close":20600.0},{"date":"2016-11-14","close":20650.0},{"date":"2016-11-15","close":20750.0},{"date":"2016-11-16","close":21550.0},{"date":"2016-11-17","close":21950.0},{"date":"2016-11-18","close":21650.0},{"date":"2016-11-21","close":21600.0},{"date":"2016-11-22","close":21650.0},{"date":"2016-11-23","close":21000.0},{"date":"2016-11-24","close":20250.0},{"date":"2016-11-25","close":20550.0},{"date":"2016-11-28","close":20300.0},{"date":"2016-11-29","close":20900.0},{"date":"2016-11-30","close":21000.0},{"date":"2016-12-01","close":20350.0},{"date":"2016-12-02","close":20150.0},{"date":"2016-12-05","close":20100.0},{"date":"2016-12-06","close":20300.0},{"date":"2016-12-07","close":20000.0},{"date":"2016-12-08","close":21500.0},{"date":"2016-12-09","close":21750.0},{"date":"2016-12-12","close":21950.0},{"date":"2016-12-13","close":23700.0},{"date":"2016-12-14","close":24000.0},{"date":"2016-12-15","close":24750.0},{"date":"2016-12-16","close":25250.0},{"date":"2016-12-19","close":25250.0},{"date":"2016-12-20","close":24800.0},{"date":"2016-12-21","close":25650.0},{"date":"2016-12-22","close":25800.0},{"date":"2016-12-23","close":25600.0},{"date":"2016-12-26","close":25250.0},{"date":"2016-12-27","close":26550.0},{"date":"2016-12-28","close":26600.0},{"date":"2016-12-29","close":26800.0},{"date":"2017-01-02","close":26700.0},{"date":"2017-01-03","close":26100.0},{"date":"2017-01-04","close":25350.0},{"date":"2017-01-05","close":25700.0},{"date":"2017-01-06","close":25400.0},{"date":"2017-01-09","close":26000.0},{"date":"2017-01-10","close":25700.0},{"date":"2017-01-11","close":26150.0},{"date":"2017-01-12","close":25150.0},{"date":"2017-01-13","close":25000.0},{"date":"2017-01-16","close":23800.0},{"date":"2017-01-17","close":23450.0},{"date":"2017-01-18","close":24200.0},{"date":"2017-01-19","close":24250.0},{"date":"2017-01-20","close":24050.0},{"date":"2017-01-23","close":24400.0},{"date":"2017-01-24","close":24650.0},{"date":"2017-01-25","close":23850.0},{"date":"2017-01-26","close":24200.0},{"date":"2017-01-31","close":24600.0},{"date":"2017-02-01","close":24350.0},{"date":"2017-02-02","close":23450.0},{"date":"2017-02-03","close":23800.0},{"date":"2017-02-06","close":22900.0},{"date":"2017-02-07","close":22350.0},{"date":"2017-02-08","close":23700.0},{"date":"2017-02-09","close":23800.0},{"date":"2017-02-10","close":22700.0},{"date":"2017-02-13","close":22700.0},{"date":"2017-02-14","close":22100.0},{"date":"2017-02-15","close":22450.0},{"date":"2017-02-16","close":23150.0},{"date":"2017-02-17","close":23400.0},{"date":"2017-02-20","close":24350.0},{"date":"2017-02-21","close":24550.0},{"date":"2017-02-22","close":23600.0},{"date":"2017-02-23","close":22600.0},{"date":"2017-02-24","close":21450.0},{"date":"2017-02-27","close":21450.0},{"date":"2017-02-28","close":21800.0},{"date":"2017-03-02","close":21400.0},{"date":"2017-03-03","close":21300.0},{"date":"2017-03-06","close":23000.0},{"date":"2017-03-07","close":23000.0},{"date":"2017-03-08","close":23250.0},{"date":"2017-03-09","close":22800.0},{"date":"2017-03-10","close":23700.0},{"date":"2017-03-13","close":24000.0},{"date":"2017-03-14","close":23850.0},{"date":"2017-03-15","close":23200.0},{"date":"2017-03-16","close":22750.0},{"date":"2017-03-17","close":22500.0},{"date":"2017-03-20","close":22300.0},{"date":"2017-03-21","close":22250.0},{"date":"2017-03-22","close":22250.0},{"date":"2017-03-23","close":21900.0},{"date":"2017-03-24","close":22350.0},{"date":"2017-03-27","close":21800.0},{"date":"2017-03-28","close":22050.0},{"date":"2017-03-29","close":23100.0},{"date":"2017-03-30","close":23250.0},{"date":"2017-03-31","close":23050.0},{"date":"2017-04-03","close":23750.0},{"date":"2017-04-04","close":24200.0},{"date":"2017-04-05","close":24000.0},{"date":"2017-04-06","close":23500.0},{"date":"2017-04-07","close":24000.0},{"date":"2017-04-10","close":23550.0},{"date":"2017-04-11","close":23400.0},{"date":"2017-04-12","close":23250.0},{"date":"2017-04-13","close":23150.0},{"date":"2017-04-14","close":24100.0},{"date":"2017-04-17","close":25450.0},{"date":"2017-04-18","close":26400.0},{"date":"2017-04-19","close":26450.0},{"date":"2017-04-20","close":25900.0},{"date":"2017-04-21","close":26200.0},{"date":"2017-04-24","close":25650.0},{"date":"2017-04-25","close":26000.0},{"date":"2017-04-26","close":25700.0},{"date":"2017-04-27","close":25550.0},{"date":"2017-04-28","close":26050.0},{"date":"2017-05-02","close":26400.0},{"date":"2017-05-04","close":26400.0},{"date":"2017-05-08","close":26400.0},{"date":"2017-05-10","close":25750.0},{"date":"2017-05-11","close":27550.0},{"date":"2017-05-12","close":27000.0},{"date":"2017-05-15","close":28450.0},{"date":"2017-05-16","close":27350.0},{"date":"2017-05-17","close":27900.0},{"date":"2017-05-18","close":28150.0},{"date":"2017-05-19","close":27600.0},{"date":"2017-05-22","close":28550.0},{"date":"2017-05-23","close":28100.0},{"date":"2017-05-24","close":27300.0},{"date":"2017-05-25","close":26850.0},{"date":"2017-05-26","close":27250.0},{"date":"2017-05-29","close":29200.0},{"date":"2017-05-30","close":29100.0},{"date":"2017-05-31","close":28400.0},{"date":"2017-06-01","close":28350.0},{"date":"2017-06-02","close":28700.0},{"date":"2017-06-05","close":28700.0},{"date":"2017-06-07","close":28550.0},{"date":"2017-06-08","close":29400.0},{"date":"2017-06-09","close":29000.0},{"date":"2017-06-12","close":27200.0},{"date":"2017-06-13","close":27450.0},{"date":"2017-06-14","close":28000.0},{"date":"2017-06-15","close":27850.0},{"date":"2017-06-16","close":28300.0},{"date":"2017-06-19","close":28750.0},{"date":"2017-06-20","close":27900.0},{"date":"2017-06-21","close":27300.0},{"date":"2017-06-22","close":27650.0},{"date":"2017-06-23","close":28350.0},{"date":"2017-06-26","close":29550.0},{"date":"2017-06-27","close":29200.0},{"date":"2017-06-28","close":28700.0},{"date":"2017-06-29","close":28650.0},{"date":"2017-06-30","close":28250.0},{"date":"2017-07-03","close":27150.0},{"date":"2017-07-04","close":27550.0},{"date":"2017-07-05","close":28050.0},{"date":"2017-07-06","close":29250.0},{"date":"2017-07-07","close":29350.0},{"date":"2017-07-10","close":30500.0},{"date":"2017-07-11","close":30050.0},{"date":"2017-07-12","close":30050.0},{"date":"2017-07-13","close":31400.0},{"date":"2017-07-14","close":31350.0},{"date":"2017-07-17","close":31600.0},{"date":"2017-07-18","close":31750.0},{"date":"2017-07-19","close":31950.0},{"date":"2017-07-20","close":31850.0},{"date":"2017-07-21","close":31200.0},{"date":"2017-07-24","close":31450.0},{"date":"2017-07-25","close":30450.0},{"date":"2017-07-26","close":31350.0},{"date":"2017-07-27","close":30950.0},{"date":"2017-07-28","close":29200.0},{"date":"2017-07-31","close":29900.0},{"date":"2017-08-01","close":29150.0},{"date":"2017-08-02","close":29800.0},{"date":"2017-08-03","close":28950.0},{"date":"2017-08-04","close":29250.0},{"date":"2017-08-07","close":28850.0},{"date":"2017-08-08","close":30100.0},{"date":"2017-08-09","close":29700.0},{"date":"2017-08-10","close":29500.0},{"date":"2017-08-11","close":29200.0},{"date":"2017-08-14","close":28600.0},{"date":"2017-08-16","close":28850.0},{"date":"2017-08-17","close":29500.0},{"date":"2017-08-18","close":29700.0},{"date":"2017-08-21","close":29750.0},{"date":"2017-08-22","close":30400.0},{"date":"2017-08-23","close":30400.0},{"date":"2017-08-24","close":30050.0},{"date":"2017-08-25","close":30250.0},{"date":"2017-08-28","close":29500.0},{"date":"2017-08-29","close":30450.0},{"date":"2017-08-30","close":30100.0},{"date":"2017-08-31","close":30400.0},{"date":"2017-09-01","close":30200.0},{"date":"2017-09-04","close":29550.0},{"date":"2017-09-05","close":29450.0},{"date":"2017-09-06","close":29900.0},{"date":"2017-09-07","close":30900.0},{"date":"2017-09-08","close":31900.0},{"date":"2017-09-11","close":32200.0},{"date":"2017-09-12","close":32950.0},{"date":"2017-09-13","close":32900.0},{"date":"2017-09-14","close":32850.0},{"date":"2017-09-15","close":32700.0},{"date":"2017-09-18","close":33400.0},{"date":"2017-09-19","close":32400.0},{"date":"2017-09-20","close":31900.0},{"date":"2017-09-21","close":31100.0},{"date":"2017-09-22","close":31350.0},{"date":"2017-09-25","close":31600.0},{"date":"2017-09-26","close":31100.0},{"date":"2017-09-27","close":31000.0},{"date":"2017-09-28","close":31800.0},{"date":"2017-09-29","close":31850.0},{"date":"2017-10-10","close":32850.0},{"date":"2017-10-11","close":33350.0},{"date":"2017-10-12","close":33100.0},{"date":"2017-10-13","close":32700.0},{"date":"2017-10-16","close":30800.0},{"date":"2017-10-17","close":30950.0},{"date":"2017-10-18","close":30550.0},{"date":"2017-10-19","close":31000.0},{"date":"2017-10-20","close":32100.0},{"date":"2017-10-23","close":32550.0},{"date":"2017-10-24","close":33350.0},{"date":"2017-10-25","close":34850.0},{"date":"2017-10-26","close":34000.0},{"date":"2017-10-27","close":33950.0},{"date":"2017-10-30","close":34000.0},{"date":"2017-10-31","close":34550.0},{"date":"2017-11-01","close":35000.0},{"date":"2017-11-02","close":36450.0},{"date":"2017-11-03","close":37250.0},{"date":"2017-11-06","close":37800.0},{"date":"2017-11-07","close":37300.0},{"date":"2017-11-08","close":37750.0},{"date":"2017-11-09","close":37350.0},{"date":"2017-11-10","close":38850.0},{"date":"2017-11-13","close":38850.0},{"date":"2017-11-14","close":41500.0},{"date":"2017-11-15","close":42800.0},{"date":"2017-11-16","close":43700.0},{"date":"2017-11-17","close":41850.0},{"date":"2017-11-20","close":40650.0},{"date":"2017-11-21","close":40400.0},{"date":"2017-11-22","close":42100.0},{"date":"2017-11-23","close":41400.0},{"date":"2017-11-24","close":41550.0},{"date":"2017-11-27","close":40850.0},{"date":"2017-11-28","close":39900.0},{"date":"2017-11-29","close":40900.0},{"date":"2017-11-30","close":38100.0},{"date":"2017-12-01","close":39100.0},{"date":"2017-12-04","close":39200.0},{"date":"2017-12-05","close":38150.0},{"date":"2017-12-06","close":37800.0},{"date":"2017-12-07","close":37200.0},{"date":"2017-12-08","close":37500.0},{"date":"2017-12-11","close":38850.0},{"date":"2017-12-12","close":38750.0},{"date":"2017-12-13","close":38400.0},{"date":"2017-12-14","close":38400.0},{"date":"2017-12-15","close":38400.0},{"date":"2017-12-18","close":38350.0},{"date":"2017-12-19","close":39900.0},{"date":"2017-12-20","close":38950.0},{"date":"2017-12-21","close":36200.0},{"date":"2017-12-22","close":38300.0},{"date":"2017-12-26","close":38400.0},{"date":"2017-12-27","close":39400.0},{"date":"2017-12-28","close":38200.0},{"date":"2018-01-02","close":30850.002},{"date":"2018-01-03","close":30932.7031},{"date":"2018-01-04","close":29940.2148},{"date":"2018-01-05","close":30229.6914},{"date":"2018-01-08","close":29402.6094},{"date":"2018-01-09","close":29485.3184},{"date":"2018-01-10","close":28823.6562},{"date":"2018-01-11","close":29774.7969},{"date":"2018-01-12","close":29278.5508},{"date":"2018-01-15","close":29195.8398},{"date":"2018-01-16","close":31222.1816},{"date":"2018-01-17","close":31883.8438},{"date":"2018-01-18","close":32090.6133},{"date":"2018-01-19","close":31180.8281},{"date":"2018-01-22","close":30891.3477},{"date":"2018-01-23","close":30560.5176},{"date":"2018-01-24","close":29816.1484},{"date":"2018-01-25","close":30395.0996},{"date":"2018-01-26","close":29774.7969},{"date":"2018-01-29","close":29692.0859},{"date":"2018-01-30","close":29030.4238},{"date":"2018-01-31","close":28989.0742},{"date":"2018-02-01","close":29609.3789},{"date":"2018-02-02","close":29278.5508},{"date":"2018-02-05","close":28203.3477},{"date":"2018-02-06","close":30188.3359},{"date":"2018-02-07","close":29526.6719},{"date":"2018-02-08","close":29857.502},{"date":"2018-02-09","close":28327.4062},{"date":"2018-02-12","close":28327.4062},{"date":"2018-02-13","close":28410.1172},{"date":"2018-02-14","close":29609.3789},{"date":"2018-02-19","close":30188.3359},{"date":"2018-02-20","close":29071.7773},{"date":"2018-02-21","close":29609.3789},{"date":"2018-02-22","close":28947.7148},{"date":"2018-02-23","close":27913.8672},{"date":"2018-02-26","close":27913.8672},{"date":"2018-02-27","close":27996.5781},{"date":"2018-02-28","close":27665.748},{"date":"2018-03-02","close":27500.3301},{"date":"2018-03-05","close":26590.5469},{"date":"2018-03-06","close":28079.2871},{"date":"2018-03-07","close":27169.498},{"date":"2018-03-08","close":26755.9629},{"date":"2018-03-09","close":27210.8555},{"date":"2018-03-12","close":27955.2285},{"date":"2018-03-13","close":29195.8398},{"date":"2018-03-14","close":28740.9473},{"date":"2018-03-15","close":27789.8105},{"date":"2018-03-16","close":27458.9785},{"date":"2018-03-19","close":27376.2715},{"date":"2018-03-20","close":26962.7305},{"date":"2018-03-21","close":26549.1934},{"date":"2018-03-22","close":26218.3613},{"date":"2018-03-23","close":24895.0391},{"date":"2018-03-26","close":25019.0957},{"date":"2018-03-27","close":25308.5742},{"date":"2018-03-28","close":24274.7285},{"date":"2018-03-29","close":24274.7285},{"date":"2018-03-30","close":25060.4551},{"date":"2018-04-02","close":23530.3574},{"date":"2018-04-03","close":22910.0508},{"date":"2018-04-04","close":22951.4062},{"date":"2018-04-05","close":24233.373},{"date":"2018-04-06","close":23199.5293},{"date":"2018-04-09","close":23613.0684},{"date":"2018-04-10","close":23323.5898},{"date":"2018-04-11","close":24770.9746},{"date":"2018-04-12","close":26673.2559},{"date":"2018-04-13","close":26755.9629},{"date":"2018-04-16","close":26507.8398},{"date":"2018-04-17","close":26383.7793},{"date":"2018-04-18","close":26259.7188},{"date":"2018-04-19","close":25887.5312},{"date":"2018-04-20","close":25101.8066},{"date":"2018-04-23","close":25143.1582},{"date":"2018-04-24","close":23985.252},{"date":"2018-04-25","close":23778.4844},{"date":"2018-04-26","close":24192.0215},{"date":"2018-04-27","close":25928.8828},{"date":"2018-04-30","close":24895.0391},{"date":"2018-05-02","close":24067.959},{"date":"2018-05-03","close":24026.6055},{"date":"2018-05-04","close":24109.3145},{"date":"2018-05-08","close":22496.5137},{"date":"2018-05-09","close":23158.1738},{"date":"2018-05-10","close":22744.6348},{"date":"2018-05-11","close":23654.4199},{"date":"2018-05-14","close":23034.1133},{"date":"2018-05-15","close":22951.4062},{"date":"2018-05-16","close":23323.5898},{"date":"2018-05-17","close":23240.8809},{"date":"2018-05-18","close":24357.4375},{"date":"2018-05-21","close":23695.7734},{"date":"2018-05-23","close":24770.9746},{"date":"2018-05-24","close":24853.6797},{"date":"2018-05-25","close":25639.4062},{"date":"2018-05-28","close":25887.5312},{"date":"2018-05-29","close":25225.8711},{"date":"2018-05-30","close":25473.9902},{"date":"2018-05-31","close":24936.3906},{"date":"2018-06-01","close":24192.0215},{"date":"2018-06-04","close":23902.5449},{"date":"2018-06-05","close":25060.4551},{"date":"2018-06-07","close":26135.6523},{"date":"2018-06-08","close":25308.5742},{"date":"2018-06-11","close":24688.2676},{"date":"2018-06-12","close":24688.2676},{"date":"2018-06-14","close":23737.127},{"date":"2018-06-15","close":22910.0508},{"date":"2018-06-18","close":21421.3105},{"date":"2018-06-19","close":20842.3555},{"date":"2018-06-20","close":21669.4355},{"date":"2018-06-21","close":20387.4629},{"date":"2018-06-22","close":20304.7559},{"date":"2018-06-25","close":19808.5078},{"date":"2018-06-26","close":20139.3398},{"date":"2018-06-27","close":19973.9219},{"date":"2018-06-28","close":19229.5527},{"date":"2018-06-29","close":19394.9707},{"date":"2018-07-02","close":18237.0605},{"date":"2018-07-03","close":18816.0176},{"date":"2018-07-04","close":18857.3711},{"date":"2018-07-05","close":18567.8945},{"date":"2018-07-06","close":18733.3105},{"date":"2018-07-09","close":18567.8945},{"date":"2018-07-10","close":19270.9102},{"date":"2018-07-11","close":20180.6934},{"date":"2018-07-12","close":19932.5742},{"date":"2018-07-13","close":19684.4492},{"date":"2018-07-16","close":19353.6172},{"date":"2018-07-17","close":20718.2949},{"date":"2018-07-18","close":20139.3398},{"date":"2018-07-19","close":19808.5078},{"date":"2018-07-20","close":18733.3105},{"date":"2018-07-23","close":17244.5664},{"date":"2018-07-24","close":17120.5078},{"date":"2018-07-25","close":16500.1992},{"date":"2018-07-26","close":17203.2168},{"date":"2018-07-27","close":19684.4492},{"date":"2018-07-30","close":19725.8027},{"date":"2018-07-31","close":20470.1699},{"date":"2018-08-01","close":20470.1699},{"date":"2018-08-02","close":19643.0938},{"date":"2018-08-03","close":19767.1562},{"date":"2018-08-06","close":19519.0312},{"date":"2018-08-07","close":19808.5078},{"date":"2018-08-08","close":19477.6777},{"date":"2018-08-09","close":19146.8477},{"date":"2018-08-10","close":18361.123},{"date":"2018-08-13","close":17451.3398},{"date":"2018-08-14","close":17327.2773},{"date":"2018-08-16","close":16831.0312},{"date":"2018-08-17","close":15300.9365},{"date":"2018-08-20","close":15218.2285},{"date":"2018-08-21","close":15797.1816},{"date":"2018-08-22","close":16252.0752},{"date":"2018-08-23","close":15962.5986},{"date":"2018-08-24","close":16003.9531},{"date":"2018-08-27","close":17120.5078},{"date":"2018-08-28","close":16831.0312},{"date":"2018-08-29","close":17037.8008},{"date":"2018-08-30","close":16872.3828},{"date":"2018-08-31","close":17161.8613},{"date":"2018-09-03","close":17327.2773},{"date":"2018-09-04","close":17451.3398},{"date":"2018-09-05","close":16996.4453},{"date":"2018-09-06","close":16748.3223},{"date":"2018-09-07","close":15714.4746},{"date":"2018-09-10","close":15673.1201},{"date":"2018-09-11","close":15466.3516},{"date":"2018-09-12","close":15383.6436},{"date":"2018-09-13","close":14846.043},{"date":"2018-09-14","close":15176.875},{"date":"2018-09-17","close":14680.627},{"date":"2018-09-18","close":14721.9824},{"date":"2018-09-19","close":14225.7344},{"date":"2018-09-20","close":14184.3818},{"date":"2018-09-21","close":14018.9658},{"date":"2018-09-27","close":14018.9658},{"date":"2018-09-28","close":13646.7803},{"date":"2018-10-01","close":14060.3213},{"date":"2018-10-02","close":13977.6143},{"date":"2018-10-04","close":13977.6143},{"date":"2018-10-05","close":13191.8896},{"date":"2018-10-08","close":12736.9951},{"date":"2018-10-10","close":12654.2871},{"date":"2018-10-11","close":11496.3789},{"date":"2018-10-12","close":12199.3945},{"date":"2018-10-15","close":11868.5635},{"date":"2018-10-16","close":12075.334},{"date":"2018-10-17","close":12447.5195},{"date":"2018-10-18","close":12406.166},{"date":"2018-10-19","close":12861.0576},{"date":"2018-10-22","close":12612.9355},{"date":"2018-10-23","close":12033.9795},{"date":"2018-10-24","close":12282.1025},{"date":"2018-10-25","close":12364.8105},{"date":"2018-10-26","close":12364.8105},{"date":"2018-10-29","close":12364.8105},{"date":"2018-10-30","close":12861.0576},{"date":"2018-10-31","close":12406.166},{"date":"2018-11-01","close":12158.041},{"date":"2018-11-02","close":12778.3506},{"date":"2018-11-05","close":12447.5195},{"date":"2018-11-06","close":12488.873},{"date":"2018-11-07","close":11289.6104},{"date":"2018-11-08","close":11372.3174},{"date":"2018-11-09","close":12736.9951},{"date":"2018-11-12","close":13357.3027},{"date":"2018-11-13","close":12902.4111},{"date":"2018-11-14","close":12116.6865},{"date":"2018-11-15","close":12199.3945},{"date":"2018-11-16","close":11744.5039},{"date":"2018-11-19","close":11661.7949},{"date":"2018-11-20","close":10876.0713},{"date":"2018-11-21","close":10917.4238},{"date":"2018-11-22","close":10834.7178},{"date":"2018-11-23","close":10710.6553},{"date":"2018-11-26","close":10876.0713},{"date":"2018-11-27","close":10917.4238},{"date":"2018-11-28","close":11165.5488},{"date":"2018-11-29","close":11165.5488},{"date":"2018-11-30","close":11289.6104},{"date":"2018-12-03","close":11413.6719},{"date":"2018-12-04","close":11165.5488},{"date":"2018-12-05","close":10876.0713},{"date":"2018-12-06","close":10752.0098},{"date":"2018-12-07","close":10710.6553},{"date":"2018-12-10","close":9883.5781},{"date":"2018-12-11","close":9759.5156},{"date":"2018-12-12","close":10297.1182},{"date":"2018-12-13","close":10338.4697},{"date":"2018-12-14","close":10131.7012},{"date":"2018-12-17","close":10338.4697},{"date":"2018-12-18","close":10090.3467},{"date":"2018-12-19","close":10173.0547},{"date":"2018-12-20","close":10131.7012},{"date":"2018-12-21","close":10379.8242},{"date":"2018-12-24","close":10627.9473},{"date":"2018-12-26","close":10462.5322},{"date":"2018-12-27","close":10419.8281},{"date":"2018-12-28","close":10377.124},{"date":"2019-01-02","close":10078.1934},{"date":"2019-01-03","close":9138.7012},{"date":"2019-01-04","close":8925.1816},{"date":"2019-01-07","close":9138.7012},{"date":"2019-01-08","close":9608.4473},{"date":"2019-01-09","close":9950.082},{"date":"2019-01-10","close":10249.0117},{"date":"2019-01-11","close":10120.8984},{"date":"2019-01-14","close":10249.0117},{"date":"2019-01-15","close":10291.7168},{"date":"2019-01-16","close":10334.4199},{"date":"2019-01-17","close":10206.3076},{"date":"2019-01-18","close":10676.0527},{"date":"2019-01-21","close":11188.5039},{"date":"2019-01-22","close":10932.2773},{"date":"2019-01-23","close":10974.9824},{"date":"2019-01-24","close":11231.208},{"date":"2019-01-25","close":11359.3203},{"date":"2019-01-28","close":11487.4326},{"date":"2019-01-29","close":11743.6582},{"date":"2019-01-30","close":12127.9971},{"date":"2019-01-31","close":11743.6582},{"date":"2019-02-01","close":11743.6582},{"date":"2019-02-07","close":12384.2217},{"date":"2019-02-08","close":11743.6582},{"date":"2019-02-11","close":11615.5479},{"date":"2019-02-12","close":11615.5479},{"date":"2019-02-13","close":15074.5869},{"date":"2019-02-14","close":14647.5449},{"date":"2019-02-15","close":14092.3896},{"date":"2019-02-18","close":14305.9121},{"date":"2019-02-19","close":14177.7988},{"date":"2019-02-20","close":14989.1777},{"date":"2019-02-21","close":14732.9541},{"date":"2019-02-22","close":14690.249},{"date":"2019-02-25","close":14946.4736},{"date":"2019-02-26","close":14604.8418},{"date":"2019-02-27","close":14690.249},{"date":"2019-02-28","close":13451.8271},{"date":"2019-03-04","close":13537.2354},{"date":"2019-03-05","close":12982.0801},{"date":"2019-03-06","close":12768.5596},{"date":"2019-03-07","close":12811.2656},{"date":"2019-03-08","close":12597.7422},{"date":"2019-03-11","close":13067.4883},{"date":"2019-03-12","close":13537.2354},{"date":"2019-03-13","close":14263.207},{"date":"2019-03-14","close":16227.6006},{"date":"2019-03-15","close":16227.6006},{"date":"2019-03-18","close":16227.6006},{"date":"2019-03-19","close":15373.5176},{"date":"2019-03-20","close":15800.5596},{"date":"2019-03-21","close":15800.5596},{"date":"2019-03-22","close":15800.5596},{"date":"2019-03-25","close":15031.8828},{"date":"2019-03-26","close":15800.5596},{"date":"2019-03-27","close":15715.1504},{"date":"2019-03-28","close":14732.9541},{"date":"2019-03-29","close":14946.4736},{"date":"2019-04-01","close":15928.6738},{"date":"2019-04-02","close":15629.7422},{"date":"2019-04-03","close":16398.4199},{"date":"2019-04-04","close":16099.4893},{"date":"2019-04-05","close":16569.2363},{"date":"2019-04-08","close":16142.1914},{"date":"2019-04-09","close":16398.4199},{"date":"2019-04-10","close":16227.6006},{"date":"2019-04-11","close":16014.0791},{"date":"2019-04-12","close":16313.0078},{"date":"2019-04-15","close":16270.3076},{"date":"2019-04-16","close":16056.7842},{"date":"2019-04-17","close":16611.9395},{"date":"2019-04-18","close":16099.4893},{"date":"2019-04-19","close":16313.0078},{"date":"2019-04-22","close":16142.1914},{"date":"2019-04-23","close":16398.4199},{"date":"2019-04-24","close":15544.334},{"date":"2019-04-25","close":16184.8965},{"date":"2019-04-26","close":15330.8115},{"date":"2019-04-29","close":15672.4463},{"date":"2019-04-30","close":15587.0391},{"date":"2019-05-02","close":15800.5596},{"date":"2019-05-03","close":15843.2627},{"date":"2019-05-07","close":15373.5176},{"date":"2019-05-08","close":14818.3613},{"date":"2019-05-09","close":13836.165},{"date":"2019-05-10","close":13793.46},{"date":"2019-05-13","close":13622.6445},{"date":"2019-05-14","close":13793.46},{"date":"2019-05-15","close":14092.3896},{"date":"2019-05-16","close":13451.8271},{"date":"2019-05-17","close":13579.9385},{"date":"2019-05-20","close":13323.7139},{"date":"2019-05-21","close":13281.0107},{"date":"2019-05-22","close":13409.1221},{"date":"2019-05-23","close":13024.7861},{"date":"2019-05-24","close":13024.7861},{"date":"2019-05-27","close":13024.7861},{"date":"2019-05-28","close":13579.9385},{"date":"2019-05-29","close":13110.1943},{"date":"2019-05-30","close":13793.46},{"date":"2019-05-31","close":13750.7559},{"date":"2019-06-03","close":13921.5732},{"date":"2019-06-04","close":13793.46},{"date":"2019-06-05","close":14220.5039},{"date":"2019-06-07","close":13964.2773},{"date":"2019-06-10","close":14092.3896},{"date":"2019-06-11","close":14818.3613},{"date":"2019-06-12","close":14562.1367},{"date":"2019-06-13","close":13964.2773},{"date":"2019-06-14","close":13494.5312},{"date":"2019-06-17","close":13323.7139},{"date":"2019-06-18","close":13024.7861},{"date":"2019-06-19","close":13409.1221},{"date":"2019-06-20","close":14006.9814},{"date":"2019-06-21","close":13494.5312},{"date":"2019-06-24","close":13537.2354},{"date":"2019-06-25","close":13281.0107},{"date":"2019-06-26","close":13878.8691},{"date":"2019-06-27","close":14092.3896},{"date":"2019-06-28","close":14092.3896},{"date":"2019-07-01","close":14263.207},{"date":"2019-07-02","close":14049.6875},{"date":"2019-07-03","close":14177.7988},{"date":"2019-07-04","close":14476.7285},{"date":"2019-07-05","close":13921.5732},{"date":"2019-07-08","close":12213.4053},{"date":"2019-07-09","close":12555.0391},{"date":"2019-07-10","close":12853.9688},{"date":"2019-07-11","close":14006.9814},{"date":"2019-07-12","close":14220.5039},{"date":"2019-07-15","close":14562.1367},{"date":"2019-07-16","close":14434.0254},{"date":"2019-07-17","close":13750.7559},{"date":"2019-07-18","close":15245.4043},{"date":"2019-07-19","close":15245.4043},{"date":"2019-07-22","close":15416.2207},{"date":"2019-07-23","close":15544.334},{"date":"2019-07-24","close":14903.7705},{"date":"2019-07-25","close":15245.4043},{"date":"2019-07-26","close":14604.8418},{"date":"2019-07-29","close":13494.5312},{"date":"2019-07-30","close":13579.9385},{"date":"2019-07-31","close":13921.5732},{"date":"2019-08-01","close":13665.3477},{"date":"2019-08-02","close":14220.5039},{"date":"2019-08-05","close":13024.7861},{"date":"2019-08-06","close":12341.5176},{"date":"2019-08-07","close":12853.9688},{"date":"2019-08-08","close":13409.1221},{"date":"2019-08-09","close":12896.6738},{"date":"2019-08-12","close":13152.8965},{"date":"2019-08-13","close":13067.4883},{"date":"2019-08-14","close":13238.3057},{"date":"2019-08-16","close":13067.4883},{"date":"2019-08-19","close":13708.0527},{"date":"2019-08-20","close":13537.2354},{"date":"2019-08-21","close":13793.46},{"date":"2019-08-22","close":13409.1221},{"date":"2019-08-23","close":13195.6035},{"date":"2019-08-26","close":12298.8135},{"date":"2019-08-27","close":12085.291},{"date":"2019-08-28","close":12341.5176},{"date":"2019-08-29","close":12042.5879},{"date":"2019-08-30","close":12725.8564},{"date":"2019-09-02","close":13024.7861},{"date":"2019-09-03","close":12853.9688},{"date":"2019-09-04","close":14006.9814},{"date":"2019-09-05","close":14903.7705},{"date":"2019-09-06","close":14690.249},{"date":"2019-09-09","close":14434.0254},{"date":"2019-09-10","close":14562.1367},{"date":"2019-09-11","close":14476.7285},{"date":"2019-09-16","close":14092.3896},{"date":"2019-09-17","close":13964.2773},{"date":"2019-09-18","close":14732.9541},{"date":"2019-09-19","close":15373.5176},{"date":"2019-09-20","close":15330.8115},{"date":"2019-09-23","close":15330.8115},{"date":"2019-09-24","close":15373.5176},{"date":"2019-09-25","close":16056.7842},{"date":"2019-09-26","close":16184.8965},{"date":"2019-09-27","close":16056.7842},{"date":"2019-09-30","close":16227.6006},{"date":"2019-10-01","close":16355.7129},{"date":"2019-10-02","close":16313.0078},{"date":"2019-10-04","close":17167.0938},{"date":"2019-10-07","close":16910.8691},{"date":"2019-10-08","close":17508.7285},{"date":"2019-10-10","close":17337.9102},{"date":"2019-10-11","close":17337.9102},{"date":"2019-10-14","close":18490.9238},{"date":"2019-10-15","close":18747.1504},{"date":"2019-10-16","close":19131.4863},{"date":"2019-10-17","close":18747.1504},{"date":"2019-10-18","close":18661.7402},{"date":"2019-10-21","close":18747.1504},{"date":"2019-10-22","close":18533.625},{"date":"2019-10-23","close":18362.8105},{"date":"2019-10-24","close":18191.9941},{"date":"2019-10-25","close":18490.9238},{"date":"2019-10-28","close":18277.4023},{"date":"2019-10-29","close":18448.2207},{"date":"2019-10-30","close":17124.3887},{"date":"2019-10-31","close":17508.7285},{"date":"2019-11-01","close":17466.0234},{"date":"2019-11-04","close":18149.291},{"date":"2019-11-05","close":17807.6543},{"date":"2019-11-06","close":17594.1367},{"date":"2019-11-07","close":17337.9102},{"date":"2019-11-08","close":17081.6855},{"date":"2019-11-11","close":16953.5723},{"date":"2019-11-12","close":17081.6855},{"date":"2019-11-13","close":16996.2773},{"date":"2019-11-14","close":17380.6152},{"date":"2019-11-15","close":17636.8379},{"date":"2019-11-18","close":18917.9668},{"date":"2019-11-19","close":18661.7402},{"date":"2019-11-20","close":17466.0234},{"date":"2019-11-21","close":16910.8691},{"date":"2019-11-22","close":16953.5723},{"date":"2019-11-25","close":17209.7969},{"date":"2019-11-26","close":18063.8848},{"date":"2019-11-27","close":18021.1797},{"date":"2019-11-28","close":18063.8848},{"date":"2019-11-29","close":17807.6543},{"date":"2019-12-02","close":17764.9551},{"date":"2019-12-03","close":17850.3633},{"date":"2019-12-04","close":17978.4707},{"date":"2019-12-05","close":17850.3633},{"date":"2019-12-06","close":18191.9941},{"date":"2019-12-09","close":17551.4316},{"date":"2019-12-10","close":17679.5449},{"date":"2019-12-11","close":17764.9551},{"date":"2019-12-12","close":19003.375},{"date":"2019-12-13","close":20327.2051},{"date":"2019-12-16","close":20626.1328},{"date":"2019-12-17","close":21010.4727},{"date":"2019-12-18","close":21095.8809},{"date":"2019-12-19","close":20284.502},{"date":"2019-12-20","close":20626.1328},{"date":"2019-12-23","close":20412.6152},{"date":"2019-12-24","close":20369.9102},{"date":"2019-12-26","close":21608.334},{"date":"2019-12-27","close":21781.1973},{"date":"2019-12-30","close":21608.332},{"date":"2020-01-02","close":21478.6816},{"date":"2020-01-03","close":21651.5469},{"date":"2020-01-06","close":21608.332},{"date":"2020-01-07","close":22040.498},{"date":"2020-01-08","close":21997.2832},{"date":"2020-01-09","close":22256.582},{"date":"2020-01-10","close":21867.6328},{"date":"2020-01-13","close":21651.5469},{"date":"2020-01-14","close":22515.8809},{"date":"2020-01-15","close":22688.7461},{"date":"2020-01-16","close":23423.4316},{"date":"2020-01-17","close":23725.9473},{"date":"2020-01-20","close":23942.0293},{"date":"2020-01-21","close":23120.9141},{"date":"2020-01-22","close":23423.4316},{"date":"2020-01-23","close":22731.9648},{"date":"2020-01-28","close":22126.9297},{"date":"2020-01-29","close":21867.6328},{"date":"2020-01-30","close":21176.166},{"date":"2020-01-31","close":20614.3496},{"date":"2020-02-03","close":21305.8145},{"date":"2020-02-04","close":21565.1133},{"date":"2020-02-05","close":21478.6816},{"date":"2020-02-06","close":21565.1133},{"date":"2020-02-07","close":21132.9492},{"date":"2020-02-10","close":21435.4648},{"date":"2020-02-11","close":21608.332},{"date":"2020-02-12","close":22256.582},{"date":"2020-02-13","close":22299.8008},{"date":"2020-02-14","close":22429.4473},{"date":"2020-02-17","close":23034.4824},{"date":"2020-02-18","close":21954.0645},{"date":"2020-02-19","close":22559.0977},{"date":"2020-02-20","close":21867.6328},{"date":"2020-02-21","close":21132.9492},{"date":"2020-02-24","close":20743.998},{"date":"2020-02-25","close":21176.166},{"date":"2020-02-26","close":21003.2988},{"date":"2020-02-27","close":19620.3633},{"date":"2020-02-28","close":18323.8672},{"date":"2020-03-02","close":19879.6641},{"date":"2020-03-03","close":19879.6641},{"date":"2020-03-04","close":21219.3809},{"date":"2020-03-05","close":21435.4648},{"date":"2020-03-06","close":21132.9492},{"date":"2020-03-09","close":21132.9492},{"date":"2020-03-10","close":20441.4824},{"date":"2020-03-11","close":19533.9297},{"date":"2020-03-12","close":19533.9297},{"date":"2020-03-13","close":16724.8496},{"date":"2020-03-16","close":16076.5986},{"date":"2020-03-17","close":17070.582},{"date":"2020-03-18","close":15601.2148},{"date":"2020-03-19","close":13699.6826},{"date":"2020-03-20","close":14823.3145},{"date":"2020-03-23","close":13181.082},{"date":"2020-03-24","close":15255.4824},{"date":"2020-03-25","close":16595.1992},{"date":"2020-03-26","close":16163.0303},{"date":"2020-03-27","close":16292.6826},{"date":"2020-03-30","close":16724.8496},{"date":"2020-03-31","close":16768.0645},{"date":"2020-04-01","close":15817.2988},{"date":"2020-04-02","close":16119.8174},{"date":"2020-04-03","close":15990.165},{"date":"2020-04-06","close":16984.1465},{"date":"2020-04-07","close":18021.3457},{"date":"2020-04-08","close":17978.1328},{"date":"2020-04-09","close":17632.3984},{"date":"2020-04-10","close":17027.3652},{"date":"2020-04-13","close":16206.248},{"date":"2020-04-14","close":16508.7656},{"date":"2020-04-16","close":16854.5},{"date":"2020-04-17","close":17459.5312},{"date":"2020-04-20","close":17027.3652},{"date":"2020-04-21","close":16508.7656},{"date":"2020-04-22","close":16681.6328},{"date":"2020-04-23","close":16595.1992},{"date":"2020-04-24","close":16119.8174},{"date":"2020-04-27","close":16249.4668},{"date":"2020-04-28","close":16249.4668},{"date":"2020-04-29","close":17286.666},{"date":"2020-05-04","close":17070.582},{"date":"2020-05-06","close":18150.998},{"date":"2020-05-07","close":18237.4336},{"date":"2020-05-08","close":18583.1641},{"date":"2020-05-11","close":17978.1328},{"date":"2020-05-12","close":17891.6992},{"date":"2020-05-13","close":17848.4805},{"date":"2020-05-14","close":17329.8809},{"date":"2020-05-15","close":18194.2129},{"date":"2020-05-18","close":17675.6133},{"date":"2020-05-19","close":18280.6484},{"date":"2020-05-20","close":20225.3965},{"date":"2020-05-21","close":20225.3965},{"date":"2020-05-22","close":19793.2305},{"date":"2020-05-25","close":20355.0488},{"date":"2020-05-26","close":20225.3965},{"date":"2020-05-27","close":19620.3633},{"date":"2020-05-28","close":18842.4648},{"date":"2020-05-29","close":19490.7168},{"date":"2020-06-01","close":20657.5664},{"date":"2020-06-02","close":20743.998},{"date":"2020-06-03","close":20268.6152},{"date":"2020-06-04","close":20398.2637},{"date":"2020-06-05","close":20009.3145},{"date":"2020-06-08","close":19793.2305},{"date":"2020-06-09","close":20268.6152},{"date":"2020-06-10","close":20225.3965},{"date":"2020-06-11","close":19577.1504},{"date":"2020-06-12","close":18756.0293},{"date":"2020-06-15","close":17027.3652},{"date":"2020-06-16","close":17762.0508},{"date":"2020-06-17","close":17934.916},{"date":"2020-06-18","close":17978.1328},{"date":"2020-06-19","close":18367.082},{"date":"2020-06-22","close":19966.0996},{"date":"2020-06-23","close":19188.1973},{"date":"2020-06-24","close":19836.4492},{"date":"2020-06-25","close":18885.6797},{"date":"2020-06-26","close":18756.0293},{"date":"2020-06-29","close":18237.4336},{"date":"2020-06-30","close":18496.7324},{"date":"2020-07-01","close":19015.332},{"date":"2020-07-02","close":19058.5469},{"date":"2020-07-03","close":18842.4648},{"date":"2020-07-06","close":19533.9297},{"date":"2020-07-07","close":19144.9824},{"date":"2020-07-08","close":19361.0645},{"date":"2020-07-09","close":19404.2832},{"date":"2020-07-10","close":19361.0645},{"date":"2020-07-13","close":19750.0176},{"date":"2020-07-14","close":19447.498},{"date":"2020-07-15","close":19793.2305},{"date":"2020-07-16","close":19361.0645},{"date":"2020-07-17","close":20095.748},{"date":"2020-07-20","close":20095.748},{"date":"2020-07-21","close":20052.5332},{"date":"2020-07-22","close":20009.3145},{"date":"2020-07-23","close":22515.8809},{"date":"2020-07-24","close":22688.7461},{"date":"2020-07-27","close":22818.3965},{"date":"2020-07-28","close":23898.8145},{"date":"2020-07-29","close":22904.8301},{"date":"2020-07-30","close":22991.2637},{"date":"2020-07-31","close":21954.0645},{"date":"2020-08-03","close":22040.498},{"date":"2020-08-04","close":22213.3633},{"date":"2020-08-05","close":21737.9785},{"date":"2020-08-06","close":22299.8008},{"date":"2020-08-07","close":21737.9785},{"date":"2020-08-10","close":21954.0645},{"date":"2020-08-11","close":22386.2324},{"date":"2020-08-12","close":21565.1133},{"date":"2020-08-13","close":21694.7676},{"date":"2020-08-14","close":20960.082},{"date":"2020-08-18","close":19663.582},{"date":"2020-08-19","close":19966.0996},{"date":"2020-08-20","close":18410.2969},{"date":"2020-08-21","close":18496.7324},{"date":"2020-08-24","close":18237.4336},{"date":"2020-08-25","close":18972.1152},{"date":"2020-08-26","close":18756.0293},{"date":"2020-08-27","close":18367.082},{"date":"2020-08-28","close":18496.7324},{"date":"2020-08-31","close":18453.5176},{"date":"2020-09-01","close":19144.9824},{"date":"2020-09-02","close":19361.0645},{"date":"2020-09-03","close":20225.3965},{"date":"2020-09-04","close":19663.582},{"date":"2020-09-07","close":20138.9648},{"date":"2020-09-08","close":20311.832},{"date":"2020-09-09","close":20009.3145},{"date":"2020-09-10","close":20787.2168},{"date":"2020-09-11","close":20743.998},{"date":"2020-09-14","close":21176.166},{"date":"2020-09-15","close":21176.166},{"date":"2020-09-16","close":20484.6973},{"date":"2020-09-17","close":20657.5664},{"date":"2020-09-18","close":21435.4648},{"date":"2020-09-21","close":21305.8145},{"date":"2020-09-22","close":21003.2988},{"date":"2020-09-23","close":22126.9297},{"date":"2020-09-24","close":22429.4473},{"date":"2020-09-25","close":21521.9004},{"date":"2020-09-28","close":21737.9785},{"date":"2020-09-29","close":22213.3633},{"date":"2020-10-05","close":21954.0645},{"date":"2020-10-06","close":22343.0137},{"date":"2020-10-07","close":22472.666},{"date":"2020-10-08","close":21997.2832},{"date":"2020-10-12","close":21262.5996},{"date":"2020-10-13","close":21781.1973},{"date":"2020-10-14","close":21781.1973},{"date":"2020-10-15","close":21349.0332},{"date":"2020-10-16","close":20743.998},{"date":"2020-10-19","close":20398.2637},{"date":"2020-10-20","close":20960.082},{"date":"2020-10-21","close":21262.5996},{"date":"2020-10-22","close":19879.6641},{"date":"2020-10-23","close":19663.582},{"date":"2020-10-26","close":18712.8145},{"date":"2020-10-27","close":19144.9824},{"date":"2020-10-28","close":20009.3145},{"date":"2020-10-29","close":21089.7305},{"date":"2020-10-30","close":21305.8145},{"date":"2020-11-02","close":21176.166},{"date":"2020-11-03","close":21781.1973},{"date":"2020-11-04","close":22731.9648},{"date":"2020-11-05","close":22818.3965},{"date":"2020-11-06","close":22602.3145},{"date":"2020-11-09","close":22386.2324},{"date":"2020-11-10","close":22861.6172},{"date":"2020-11-11","close":23077.6973},{"date":"2020-11-12","close":22948.0488},{"date":"2020-11-13","close":24633.4961},{"date":"2020-11-16","close":25930.0},{"date":"2020-11-17","close":26189.2988},{"date":"2020-11-18","close":25930.0},{"date":"2020-11-19","close":26491.8145},{"date":"2020-11-20","close":26146.0781},{"date":"2020-11-23","close":26189.2988},{"date":"2020-11-24","close":26318.9492},{"date":"2020-11-25","close":25108.8789},{"date":"2020-11-26","close":25584.2637},{"date":"2020-11-27","close":25584.2637},{"date":"2020-11-30","close":25108.8789},{"date":"2020-12-01","close":24028.4648},{"date":"2020-12-02","close":25497.8301},{"date":"2020-12-03","close":25584.2637},{"date":"2020-12-04","close":24979.2305},{"date":"2020-12-07","close":25368.1816},{"date":"2020-12-08","close":25152.0977},{"date":"2020-12-09","close":25238.5312},{"date":"2020-12-10","close":24979.2305},{"date":"2020-12-11","close":24676.7148},{"date":"2020-12-14","close":24763.1465},{"date":"2020-12-15","close":24936.0137},{"date":"2020-12-16","close":24806.3633},{"date":"2020-12-17","close":26275.7285},{"date":"2020-12-18","close":25324.9629},{"date":"2020-12-21","close":25108.8789},{"date":"2020-12-22","close":24330.9805},{"date":"2020-12-23","close":24503.8496},{"date":"2020-12-24","close":25022.4473},{"date":"2020-12-28","close":25022.4473},{"date":"2020-12-29","close":25505.3359},{"date":"2020-12-30","close":26032.127},{"date":"2021-01-04","close":25944.3281},{"date":"2021-01-05","close":25680.9336},{"date":"2021-01-06","close":24759.0527},{"date":"2021-01-07","close":25066.3477},{"date":"2021-01-08","close":24846.8516},{"date":"2021-01-11","close":25022.4473},{"date":"2021-01-12","close":24802.9531},{"date":"2021-01-13","close":24715.1562},{"date":"2021-01-14","close":24583.457},{"date":"2021-01-15","close":24671.2559},{"date":"2021-01-18","close":23749.375},{"date":"2021-01-19","close":25066.3477},{"date":"2021-01-20","close":25724.832},{"date":"2021-01-21","close":25944.3281},{"date":"2021-01-22","close":25680.9336},{"date":"2021-01-25","close":26339.418},{"date":"2021-01-26","close":27217.4004},{"date":"2021-01-27","close":26558.916},{"date":"2021-01-28","close":26778.4082},{"date":"2021-01-29","close":25285.8438},{"date":"2021-02-01","close":25593.1348},{"date":"2021-02-02","close":25593.1348},{"date":"2021-02-03","close":25900.4297},{"date":"2021-02-04","close":25198.043},{"date":"2021-02-05","close":25680.9336},{"date":"2021-02-08","close":26427.2168},{"date":"2021-02-09","close":25988.2285},{"date":"2021-02-10","close":25812.6309},{"date":"2021-02-15","close":28753.8633},{"date":"2021-02-16","close":28973.3633},{"date":"2021-02-17","close":28490.4746},{"date":"2021-02-18","close":26866.207},{"date":"2021-02-19","close":26866.207},{"date":"2021-02-22","close":26339.418},{"date":"2021-02-23","close":26427.2168},{"date":"2021-02-24","close":25637.0352},{"date":"2021-02-25","close":26866.207},{"date":"2021-02-26","close":27173.502},{"date":"2021-03-02","close":27436.8926},{"date":"2021-03-03","close":28490.4746},{"date":"2021-03-04","close":28753.8633},{"date":"2021-03-05","close":28095.3789},{"date":"2021-03-08","close":28183.1777},{"date":"2021-03-09","close":27788.0859},{"date":"2021-03-10","close":26997.9062},{"date":"2021-03-11","close":27788.0859},{"date":"2021-03-12","close":27919.7832},{"date":"2021-03-15","close":27788.0859},{"date":"2021-03-16","close":28490.4746},{"date":"2021-03-17","close":28841.6641},{"date":"2021-03-18","close":29939.1406},{"date":"2021-03-19","close":30334.2344},{"date":"2021-03-22","close":30202.5352},{"date":"2021-03-23","close":29017.2578},{"date":"2021-03-24","close":29192.8555},{"date":"2021-03-25","close":28929.4609},{"date":"2021-03-26","close":28929.4609},{"date":"2021-03-29","close":29017.2578},{"date":"2021-03-30","close":29412.3516},{"date":"2021-03-31","close":30026.9375},{"date":"2021-04-01","close":30509.8281},{"date":"2021-04-02","close":30465.9297},{"date":"2021-04-05","close":31080.5156},{"date":"2021-04-06","close":30465.9297},{"date":"2021-04-07","close":30202.5352},{"date":"2021-04-08","close":29939.1406},{"date":"2021-04-09","close":29983.041},{"date":"2021-04-12","close":30948.8164},{"date":"2021-04-13","close":30246.4336},{"date":"2021-04-14","close":30246.4336},{"date":"2021-04-15","close":30597.627},{"date":"2021-04-16","close":30509.8281},{"date":"2021-04-19","close":31212.209},{"date":"2021-04-20","close":31914.5977},{"date":"2021-04-21","close":32748.6777},{"date":"2021-04-22","close":32441.3828},{"date":"2021-04-23","close":32660.8789},{"date":"2021-04-26","close":32792.5742},{"date":"2021-04-27","close":32265.791},{"date":"2021-04-28","close":30509.8281},{"date":"2021-04-29","close":29807.4434},{"date":"2021-04-30","close":30114.7363},{"date":"2021-05-03","close":28841.6641},{"date":"2021-05-04","close":29675.7441},{"date":"2021-05-06","close":29148.959},{"date":"2021-05-07","close":29895.2402},{"date":"2021-05-10","close":29807.4434},{"date":"2021-05-11","close":28358.7734},{"date":"2021-05-12","close":27788.0859},{"date":"2021-05-13","close":26954.0059},{"date":"2021-05-14","close":28709.9668},{"date":"2021-05-17","close":28534.3711},{"date":"2021-05-18","close":28490.4746},{"date":"2021-05-20","close":28358.7734},{"date":"2021-05-21","close":28183.1777},{"date":"2021-05-24","close":27349.0957},{"date":"2021-05-25","close":27349.0957},{"date":"2021-05-26","close":27217.4004},{"date":"2021-05-27","close":27612.4902},{"date":"2021-05-28","close":27349.0957},{"date":"2021-05-31","close":27085.7012},{"date":"2021-06-01","close":27041.8027},{"date":"2021-06-02","close":26954.0059},{"date":"2021-06-03","close":27919.7832},{"date":"2021-06-04","close":27656.3926},{"date":"2021-06-07","close":27831.9863},{"date":"2021-06-08","close":27480.7949},{"date":"2021-06-09","close":26997.9062},{"date":"2021-06-10","close":27085.7031},{"date":"2021-06-11","close":27085.7031},{"date":"2021-06-14","close":27041.8027},{"date":"2021-06-15","close":26997.9062},{"date":"2021-06-16","close":26954.0059},{"date":"2021-06-17","close":27305.1992},{"date":"2021-06-18","close":27129.6016},{"date":"2021-06-21","close":26471.1172},{"date":"2021-06-22","close":26251.6211},{"date":"2021-06-23","close":26295.5195},{"date":"2021-06-24","close":26383.3184},{"date":"2021-06-25","close":26383.3184},{"date":"2021-06-28","close":26734.5098},{"date":"2021-06-29","close":26690.6133},{"date":"2021-06-30","close":27656.3926},{"date":"2021-07-01","close":27349.0977},{"date":"2021-07-02","close":27129.6035},{"date":"2021-07-05","close":27261.2969},{"date":"2021-07-06","close":27305.1992},{"date":"2021-07-07","close":27305.1992},{"date":"2021-07-08","close":26646.7148},{"date":"2021-07-09","close":26295.5195},{"date":"2021-07-12","close":26383.3184},{"date":"2021-07-13","close":26602.8125},{"date":"2021-07-14","close":26515.0176},{"date":"2021-07-15","close":27217.4004},{"date":"2021-07-16","close":26778.4082},{"date":"2021-07-19","close":26515.0176},{"date":"2021-07-20","close":26427.2188},{"date":"2021-07-21","close":26427.2188},{"date":"2021-07-22","close":26910.1055},{"date":"2021-07-23","close":26778.4082},{"date":"2021-07-26","close":26558.9121},{"date":"2021-07-27","close":26427.2188},{"date":"2021-07-28","close":26032.127},{"date":"2021-07-29","close":26163.8223},{"date":"2021-07-30","close":25900.4277},{"date":"2021-08-02","close":26119.9238},{"date":"2021-08-03","close":26602.8125},{"date":"2021-08-04","close":26602.8125},{"date":"2021-08-05","close":26954.0039},{"date":"2021-08-06","close":28095.3828},{"date":"2021-08-09","close":28314.875},{"date":"2021-08-10","close":27656.3906},{"date":"2021-08-11","close":26383.3184},{"date":"2021-08-12","close":26163.8223},{"date":"2021-08-13","close":25154.1445},{"date":"2021-08-17","close":24978.5488},{"date":"2021-08-18","close":24846.8516},{"date":"2021-08-19","close":23310.3887},{"date":"2021-08-20","close":22476.3047},{"date":"2021-08-23","close":23090.8887},{"date":"2021-08-24","close":24715.1543},{"date":"2021-08-25","close":24188.3672},{"date":"2021-08-26","close":24056.668},{"date":"2021-08-27","close":24100.5703},{"date":"2021-08-30","close":24056.668},{"date":"2021-08-31","close":24276.166},{"date":"2021-09-01","close":24495.6602},{"date":"2021-09-02","close":24407.8613},{"date":"2021-09-03","close":24495.6602},{"date":"2021-09-06","close":24320.0625},{"date":"2021-09-07","close":23924.9727},{"date":"2021-09-08","close":23661.5781},{"date":"2021-09-09","close":23134.791},{"date":"2021-09-10","close":23661.5781},{"date":"2021-09-13","close":23705.4766},{"date":"2021-09-14","close":24802.9531},{"date":"2021-09-15","close":24539.5586},{"date":"2021-09-16","close":24846.8516},{"date":"2021-09-17","close":25988.2246},{"date":"2021-09-23","close":25988.2246},{"date":"2021-09-24","close":25285.8398},{"date":"2021-09-27","close":24978.5488},{"date":"2021-09-28","close":24451.7598},{"date":"2021-09-29","close":23924.9727},{"date":"2021-09-30","close":24188.3672},{"date":"2021-10-01","close":23354.2832},{"date":"2021-10-05","close":22915.2949},{"date":"2021-10-06","close":22169.0098},{"date":"2021-10-07","close":22959.1934},{"date":"2021-10-08","close":21993.416},{"date":"2021-10-12","close":21686.123},{"date":"2021-10-13","close":21334.9297},{"date":"2021-10-14","close":21817.8203},{"date":"2021-10-15","close":22081.2109},{"date":"2021-10-18","close":22344.6074},{"date":"2021-10-19","close":22344.6074},{"date":"2021-10-20","close":22300.709},{"date":"2021-10-21","close":22037.3145},{"date":"2021-10-22","close":22125.1113},{"date":"2021-10-25","close":22256.8086},{"date":"2021-10-26","close":22695.8008},{"date":"2021-10-27","close":22476.3047},{"date":"2021-10-28","close":23617.6816},{"date":"2021-10-29","close":23398.1836},{"date":"2021-11-01","close":23266.4883},{"date":"2021-11-02","close":23529.8809},{"date":"2021-11-03","close":23222.5898},{"date":"2021-11-04","close":23310.3887},{"date":"2021-11-05","close":23398.1836},{"date":"2021-11-08","close":23266.4883},{"date":"2021-11-09","close":23003.0938},{"date":"2021-11-10","close":22300.709},{"date":"2021-11-11","close":21905.6172},{"date":"2021-11-12","close":22695.8008},{"date":"2021-11-15","close":23968.873},{"date":"2021-11-16","close":23968.873},{"date":"2021-11-17","close":23617.6816},{"date":"2021-11-18","close":23661.5781},{"date":"2021-11-19","close":23881.0723},{"date":"2021-11-22","close":25637.0352},{"date":"2021-11-23","close":25856.5312},{"date":"2021-11-24","close":25198.0449},{"date":"2021-11-25","close":24407.8613},{"date":"2021-11-26","close":23354.2832},{"date":"2021-11-29","close":22783.5977},{"date":"2021-11-30","close":22520.2051},{"date":"2021-12-01","close":23178.6875},{"date":"2021-12-02","close":25154.1445},{"date":"2021-12-03","close":25417.5391},{"date":"2021-12-06","close":25373.6406},{"date":"2021-12-07","close":25680.9336},{"date":"2021-12-08","close":24978.5488},{"date":"2021-12-09","close":24715.1543},{"date":"2021-12-10","close":24100.5703},{"date":"2021-12-13","close":24363.9609},{"date":"2021-12-14","close":24627.3555},{"date":"2021-12-15","close":24363.9609},{"date":"2021-12-16","close":24671.2539},{"date":"2021-12-17","close":24232.2676},{"date":"2021-12-20","close":23881.0723},{"date":"2021-12-21","close":24671.2539},{"date":"2021-12-22","close":25154.1445},{"date":"2021-12-23","close":25198.0449},{"date":"2021-12-24","close":25329.7402},{"date":"2021-12-27","close":25593.1348},{"date":"2021-12-28","close":26207.7227},{"date":"2021-12-29","close":25992.9785},{"date":"2021-12-30","close":26619.3145},{"date":"2022-01-03","close":29650.0},{"date":"2022-01-04","close":26037.7168},{"date":"2022-01-05","close":25098.209},{"date":"2022-01-06","close":24740.3047},{"date":"2022-01-07","close":25187.6855},{"date":"2022-01-10","close":25008.7344},{"date":"2022-01-11","close":25053.4727},{"date":"2022-01-12","close":25456.1172},{"date":"2022-01-13","close":25098.209},{"date":"2022-01-14","close":25187.6855},{"date":"2022-01-17","close":25187.6855},{"date":"2022-01-18","close":24650.8281},{"date":"2022-01-19","close":24158.7051},{"date":"2022-01-20","close":24382.3965},{"date":"2022-01-21","close":23532.3672},{"date":"2022-01-24","close":23084.9863},{"date":"2022-01-25","close":22771.8164},{"date":"2022-01-26","close":22771.8164},{"date":"2022-01-27","close":21563.8809},{"date":"2022-01-28","close":22145.4824},{"date":"2022-02-03","close":22100.7422},{"date":"2022-02-04","close":22906.0312},{"date":"2022-02-07","close":22906.0312},{"date":"2022-02-08","close":22906.0312},{"date":"2022-02-09","close":22906.0312},{"date":"2022-02-10","close":23084.9863},{"date":"2022-02-11","close":23308.6758},{"date":"2022-02-14","close":22369.1719},{"date":"2022-02-15","close":22190.2188},{"date":"2022-02-16","close":22995.5078},{"date":"2022-02-17","close":23084.9863},{"date":"2022-02-18","close":23219.1992},{"date":"2022-02-21","close":23219.1992},{"date":"2022-02-22","close":23219.1992},{"date":"2022-02-23","close":23219.1992},{"date":"2022-02-24","close":22413.9102},{"date":"2022-02-25","close":22995.5078},{"date":"2022-02-28","close":22995.5078},{"date":"2022-03-02","close":22592.8613},{"date":"2022-03-03","close":22995.5078},{"date":"2022-03-04","close":22995.5078},{"date":"2022-03-07","close":22011.2637},{"date":"2022-03-08","close":21519.1445},{"date":"2022-03-10","close":21519.1445},{"date":"2022-03-11","close":21921.7871},{"date":"2022-03-14","close":21698.0957},{"date":"2022-03-15","close":21698.0957},{"date":"2022-03-16","close":22324.4336},{"date":"2022-03-17","close":22324.4336},{"date":"2022-03-18","close":23532.3672},{"date":"2022-03-21","close":23398.1523},{"date":"2022-03-22","close":24203.4414},{"date":"2022-03-23","close":24292.9199},{"date":"2022-03-24","close":24427.1367},{"date":"2022-03-25","close":24740.3047},{"date":"2022-03-28","close":24337.6582},{"date":"2022-03-29","close":24382.3965},{"date":"2022-03-30","close":24606.0879},{"date":"2022-03-31","close":24516.6113},{"date":"2022-04-01","close":24069.2305},{"date":"2022-04-04","close":23935.0137},{"date":"2022-04-05","close":24874.5176},{"date":"2022-04-06","close":24382.3965},{"date":"2022-04-07","close":24561.3516},{"date":"2022-04-08","close":24382.3965},{"date":"2022-04-11","close":23577.1074},{"date":"2022-04-12","close":23577.1074},{"date":"2022-04-13","close":24248.1816},{"date":"2022-04-14","close":23800.7969},{"date":"2022-04-15","close":23487.627},{"date":"2022-04-18","close":23890.2734},{"date":"2022-04-19","close":25098.209},{"date":"2022-04-20","close":25053.4727},{"date":"2022-04-21","close":25187.6855},{"date":"2022-04-22","close":25187.6855},{"date":"2022-04-25","close":24606.0879},{"date":"2022-04-26","close":25321.9023},{"date":"2022-04-27","close":24606.0879},{"date":"2022-04-28","close":24829.7793},{"date":"2022-04-29","close":25053.4727},{"date":"2022-05-02","close":24516.6113},{"date":"2022-05-03","close":24829.7793},{"date":"2022-05-04","close":24874.5176},{"date":"2022-05-06","close":23845.5371},{"date":"2022-05-09","close":26300.0},{"date":"2022-05-10","close":23935.0137},{"date":"2022-05-11","close":24695.5664},{"date":"2022-05-12","close":23890.2734},{"date":"2022-05-13","close":24292.9199},{"date":"2022-05-16","close":23845.5371},{"date":"2022-05-17","close":24427.1367},{"date":"2022-05-18","close":24203.4414},{"date":"2022-05-19","close":24069.2305},{"date":"2022-05-20","close":24382.3965},{"date":"2022-05-23","close":24203.4414},{"date":"2022-05-24","close":23353.416},{"date":"2022-05-25","close":23442.8926},{"date":"2022-05-26","close":23084.9863},{"date":"2022-05-27","close":22906.0312},{"date":"2022-05-30","close":23174.4609},{"date":"2022-05-31","close":23219.1992},{"date":"2022-06-02","close":22592.8613},{"date":"2022-06-03","close":22816.5547},{"date":"2022-06-07","close":22145.4824},{"date":"2022-06-08","close":22011.2637},{"date":"2022-06-09","close":22145.4824},{"date":"2022-06-10","close":21787.5742},{"date":"2022-06-13","close":20534.9004},{"date":"2022-06-14","close":20490.1621},{"date":"2022-06-15","close":19908.5625},{"date":"2022-06-16","close":20221.7305},{"date":"2022-06-17","close":20132.2539},{"date":"2022-06-20","close":18924.3184},{"date":"2022-06-21","close":18924.3184},{"date":"2022-06-22","close":17805.8613},{"date":"2022-06-23","close":17358.4746},{"date":"2022-06-24","close":18387.459},{"date":"2022-06-27","close":18655.8887},{"date":"2022-06-28","close":18611.1523},{"date":"2022-06-29","close":18253.2461},{"date":"2022-06-30","close":17671.6445},{"date":"2022-07-01","close":17224.2637},{"date":"2022-07-04","close":16911.0957},{"date":"2022-07-05","close":17626.9082},{"date":"2022-07-06","close":16866.3555},{"date":"2022-07-07","close":17358.4746},{"date":"2022-07-08","close":17895.3379},{"date":"2022-07-11","close":17761.1211},{"date":"2022-07-12","close":16776.8789},{"date":"2022-07-13","close":17000.5703},{"date":"2022-07-14","close":17045.3066},{"date":"2022-07-15","close":17090.0469},{"date":"2022-07-18","close":17850.5996},{"date":"2022-07-19","close":18297.9824},{"date":"2022-07-20","close":18387.459},{"date":"2022-07-21","close":18611.1523},{"date":"2022-07-22","close":18342.7207},{"date":"2022-07-25","close":18342.7207},{"date":"2022-07-26","close":18387.459},{"date":"2022-07-27","close":18566.4141},{"date":"2022-07-28","close":18566.4141},{"date":"2022-07-29","close":18700.627},{"date":"2022-08-01","close":18387.459},{"date":"2022-08-02","close":18297.9824},{"date":"2022-08-03","close":18521.6738},{"date":"2022-08-04","close":18342.7207},{"date":"2022-08-05","close":18476.9355},{"date":"2022-08-08","close":18521.6738},{"date":"2022-08-09","close":18297.9824},{"date":"2022-08-10","close":17537.4316},{"date":"2022-08-11","close":18253.2461},{"date":"2022-08-12","close":18432.1973},{"date":"2022-08-16","close":18745.3652},{"date":"2022-08-17","close":18432.1973},{"date":"2022-08-18","close":18521.6738},{"date":"2022-08-19","close":18387.459},{"date":"2022-08-22","close":17761.1211},{"date":"2022-08-23","close":17626.9082},{"date":"2022-08-24","close":17716.3848},{"date":"2022-08-25","close":18208.5059},{"date":"2022-08-26","close":18253.2461},{"date":"2022-08-29","close":17492.6934},{"date":"2022-08-30","close":17582.1699},{"date":"2022-08-31","close":17850.5996},{"date":"2022-09-01","close":17224.2637},{"date":"2022-09-02","close":17090.0469},{"date":"2022-09-05","close":16911.0957},{"date":"2022-09-06","close":16955.832},{"date":"2022-09-07","close":16687.4023},{"date":"2022-09-08","close":16418.9707},{"date":"2022-09-13","close":17269.0},{"date":"2022-09-14","close":16687.4023},{"date":"2022-09-15","close":16642.6621},{"date":"2022-09-16","close":16195.2812},{"date":"2022-09-19","close":16195.2812},{"date":"2022-09-20","close":16508.4492},{"date":"2022-09-21","close":16195.2812},{"date":"2022-09-22","close":15524.2051},{"date":"2022-09-23","close":15166.2979},{"date":"2022-09-26","close":14584.7002},{"date":"2022-09-27","close":14674.1758},{"date":"2022-09-28","close":13958.3633},{"date":"2022-09-29","close":13868.8867},{"date":"2022-09-30","close":13645.1943},{"date":"2022-10-04","close":14405.7461},{"date":"2022-10-05","close":14047.8389},{"date":"2022-10-06","close":14629.4385},{"date":"2022-10-07","close":14316.2705},{"date":"2022-10-11","close":13510.9805},{"date":"2022-10-12","close":13734.6709},{"date":"2022-10-13","close":13287.2871},{"date":"2022-10-14","close":14182.0547},{"date":"2022-10-17","close":14092.5781},{"date":"2022-10-18","close":14316.2705},{"date":"2022-10-19","close":13913.625},{"date":"2022-10-20","close":13555.7178},{"date":"2022-10-21","close":13689.9316},{"date":"2022-10-24","close":14182.0547},{"date":"2022-10-25","close":14539.9619},{"date":"2022-10-26","close":14718.915},{"date":"2022-10-27","close":14674.1758},{"date":"2022-10-28","close":13913.625},{"date":"2022-10-31","close":14226.793},{"date":"2022-11-01","close":14629.4385},{"date":"2022-11-02","close":14539.9619},{"date":"2022-11-03","close":14182.0547},{"date":"2022-11-04","close":13913.625},{"date":"2022-11-07","close":15747.8965},{"date":"2022-11-08","close":15658.4189},{"date":"2022-11-09","close":15434.7295},{"date":"2022-11-10","close":15255.7744},{"date":"2022-11-11","close":15926.8506},{"date":"2022-11-14","close":16418.9707},{"date":"2022-11-15","close":16866.3555},{"date":"2022-11-16","close":16866.3555},{"date":"2022-11-17","close":16553.1855},{"date":"2022-11-18","close":16463.709},{"date":"2022-11-21","close":16105.8047},{"date":"2022-11-22","close":15837.374},{"date":"2022-11-23","close":16240.0176},{"date":"2022-11-24","close":16463.709},{"date":"2022-11-25","close":16016.3262},{"date":"2022-11-28","close":15434.7295},{"date":"2022-11-29","close":16061.0645},{"date":"2022-11-30","close":15792.6357},{"date":"2022-12-01","close":16195.2812},{"date":"2022-12-02","close":15747.8965},{"date":"2022-12-05","close":15882.1123},{"date":"2022-12-06","close":15792.6357},{"date":"2022-12-07","close":15345.251},{"date":"2022-12-08","close":15255.7744},{"date":"2022-12-09","close":15568.9434},{"date":"2022-12-12","close":15300.5127},{"date":"2022-12-13","close":16061.0645},{"date":"2022-12-14","close":16061.0645},{"date":"2022-12-15","close":15882.1123},{"date":"2022-12-16","close":15479.4668},{"date":"2022-12-19","close":15479.4668},{"date":"2022-12-20","close":14942.6074},{"date":"2022-12-21","close":15211.0371},{"date":"2022-12-22","close":15568.9434},{"date":"2022-12-23","close":15076.8213},{"date":"2022-12-26","close":15613.6816},{"date":"2022-12-27","close":15792.6357},{"date":"2022-12-28","close":15286.166},{"date":"2022-12-29","close":14457.3975},{"date":"2023-01-02","close":14457.3975},{"date":"2023-01-03","close":14411.3545},{"date":"2023-01-04","close":15240.123},{"date":"2023-01-05","close":15194.0801},{"date":"2023-01-06","close":15700.5488},{"date":"2023-01-09","close":16022.8477},{"date":"2023-01-10","close":15976.8066},{"date":"2023-01-11","close":16114.9326},{"date":"2023-01-12","close":15884.7207},{"date":"2023-01-13","close":15884.7207},{"date":"2023-01-16","close":16068.8916},{"date":"2023-01-17","close":15562.4219},{"date":"2023-01-18","close":15838.6777},{"date":"2023-01-19","close":15930.7627},{"date":"2023-01-20","close":15884.7207},{"date":"2023-01-25","close":16280.6865},{"date":"2023-01-26","close":16280.6865},{"date":"2023-01-27","close":16492.4824},{"date":"2023-01-30","close":16538.5273},{"date":"2023-01-31","close":16253.0625},{"date":"2023-02-01","close":16363.5635},{"date":"2023-02-02","close":16510.8984},{"date":"2023-02-03","close":16510.8984},{"date":"2023-02-06","close":16400.3984},{"date":"2023-02-07","close":16842.4082},{"date":"2023-02-08","close":17026.5781},{"date":"2023-02-09","close":16980.5352},{"date":"2023-02-10","close":16547.7344},{"date":"2023-02-13","close":16602.9844},{"date":"2023-02-14","close":17127.8711},{"date":"2023-02-15","close":16492.4824},{"date":"2023-02-16","close":16989.7441},{"date":"2023-02-17","close":17293.625},{"date":"2023-02-20","close":17606.7148},{"date":"2023-02-21","close":17127.8711},{"date":"2023-02-22","close":16971.3281},{"date":"2023-02-23","close":17394.9199},{"date":"2023-02-24","close":17118.6641},{"date":"2023-02-27","close":16713.4883},{"date":"2023-02-28","close":17081.8301},{"date":"2023-03-02","close":16547.7344},{"date":"2023-03-03","close":16704.2793},{"date":"2023-03-06","close":16814.7832},{"date":"2023-03-07","close":16658.2363},{"date":"2023-03-08","close":16253.0625},{"date":"2023-03-09","close":16391.1895},{"date":"2023-03-10","close":15728.1758},{"date":"2023-03-13","close":16906.8672},{"date":"2023-03-14","close":15571.6299},{"date":"2023-03-15","close":16381.9814},{"date":"2023-03-16","close":16446.4414},{"date":"2023-03-17","close":19015.6211},{"date":"2023-03-20","close":18923.5352},{"date":"2023-03-21","close":18389.4395},{"date":"2023-03-22","close":20074.6055},{"date":"2023-03-23","close":20166.6895},{"date":"2023-03-24","close":20350.8594},{"date":"2023-03-27","close":19752.3047},{"date":"2023-03-28","close":19844.3906},{"date":"2023-03-29","close":19614.1758},{"date":"2023-03-30","close":19844.3906},{"date":"2023-03-31","close":20028.5605},{"date":"2023-04-03","close":19476.0488},{"date":"2023-04-04","close":18877.4941},{"date":"2023-04-05","close":19752.3047},{"date":"2023-04-06","close":19936.4746},{"date":"2023-04-07","close":20488.9863},{"date":"2023-04-10","close":20673.1582},{"date":"2023-04-11","close":20673.1582},{"date":"2023-04-12","close":20535.0293},{"date":"2023-04-13","close":20488.9863},{"date":"2023-04-14","close":20396.9004},{"date":"2023-04-17","close":21087.541},{"date":"2023-04-18","close":20396.9004},{"date":"2023-04-19","close":19798.3457},{"date":"2023-04-20","close":20028.5605},{"date":"2023-04-21","close":20074.6055},{"date":"2023-04-24","close":19982.5176},{"date":"2023-04-25","close":19660.2207},{"date":"2023-04-26","close":20074.6055},{"date":"2023-04-27","close":20166.6895},{"date":"2023-04-28","close":19752.3047},{"date":"2023-05-02","close":19752.3047},{"date":"2023-05-03","close":19752.3047},{"date":"2023-05-04","close":19568.1348},{"date":"2023-05-08","close":19982.5176},{"date":"2023-05-09","close":19430.0059},{"date":"2023-05-10","close":19107.7051},{"date":"2023-05-11","close":18923.5352},{"date":"2023-05-12","close":18969.5781},{"date":"2023-05-15","close":18785.4082},{"date":"2023-05-16","close":19153.75},{"date":"2023-05-17","close":19199.793},{"date":"2023-05-18","close":19383.9629},{"date":"2023-05-19","close":20719.1992},{"date":"2023-05-22","close":20581.0723},{"date":"2023-05-23","close":20535.0293},{"date":"2023-05-24","close":20304.8145},{"date":"2023-05-25","close":20166.6895},{"date":"2023-05-26","close":20627.1152},{"date":"2023-05-30","close":20581.0723},{"date":"2023-05-31","close":20120.6445},{"date":"2023-06-01","close":20442.9453},{"date":"2023-06-02","close":20166.6895},{"date":"2023-06-05","close":20074.6055},{"date":"2023-06-07","close":19844.3906},{"date":"2023-06-08","close":20074.6055},{"date":"2023-06-09","close":20212.7305},{"date":"2023-06-12","close":20258.7754},{"date":"2023-06-13","close":20350.8594},{"date":"2023-06-14","close":19936.4746},{"date":"2023-06-15","close":20535.0293},{"date":"2023-06-16","close":20212.7305},{"date":"2023-06-19","close":20535.0293},{"date":"2023-06-20","close":19982.5176},{"date":"2023-06-21","close":19337.9199},{"date":"2023-06-22","close":19153.75},{"date":"2023-06-23","close":19199.793},{"date":"2023-06-26","close":19522.0898},{"date":"2023-06-27","close":19568.1348},{"date":"2023-06-28","close":19660.2207},{"date":"2023-06-29","close":19798.3457},{"date":"2023-06-30","close":19614.1758},{"date":"2023-07-03","close":20028.5605},{"date":"2023-07-04","close":20212.7305},{"date":"2023-07-05","close":19936.4746},{"date":"2023-07-06","close":19752.3047},{"date":"2023-07-07","close":18324.9805},{"date":"2023-07-10","close":17680.3848},{"date":"2023-07-11","close":18785.4082},{"date":"2023-07-12","close":18785.4082},{"date":"2023-07-13","close":18969.5781},{"date":"2023-07-14","close":19337.9199},{"date":"2023-07-17","close":21547.9668},{"date":"2023-07-18","close":21409.8398},{"date":"2023-07-19","close":20719.1992},{"date":"2023-07-20","close":20673.1582},{"date":"2023-07-21","close":19982.5176},{"date":"2023-07-24","close":19752.3047},{"date":"2023-07-25","close":19706.2598},{"date":"2023-07-26","close":18785.4082},{"date":"2023-07-27","close":20396.9004},{"date":"2023-07-28","close":20995.457},{"date":"2023-07-31","close":20903.3691},{"date":"2023-08-01","close":20903.3691},{"date":"2023-08-02","close":19982.5176},{"date":"2023-08-03","close":19752.3047},{"date":"2023-08-04","close":19476.0488},{"date":"2023-08-07","close":19199.793},{"date":"2023-08-08","close":18877.4941},{"date":"2023-08-09","close":19107.7051},{"date":"2023-08-10","close":18463.1094},{"date":"2023-08-11","close":18417.0684},{"date":"2023-08-14","close":18251.3145},{"date":"2023-08-16","close":18555.1934},{"date":"2023-08-17","close":18555.1934},{"date":"2023-08-18","close":18398.6504},{"date":"2023-08-21","close":18601.2383},{"date":"2023-08-22","close":18306.5645},{"date":"2023-08-23","close":18177.6465},{"date":"2023-08-24","close":18463.1094},{"date":"2023-08-25","close":18168.4355},{"date":"2023-08-28","close":17855.3457},{"date":"2023-08-29","close":18067.1426},{"date":"2023-08-30","close":18260.5234},{"date":"2023-08-31","close":18103.9766},{"date":"2023-09-01","close":19107.7051},{"date":"2023-09-04","close":19107.7051},{"date":"2023-09-05","close":18969.5781},{"date":"2023-09-06","close":18693.3242},{"date":"2023-09-07","close":19752.3047},{"date":"2023-09-08","close":19291.8789},{"date":"2023-09-11","close":18693.3242},{"date":"2023-09-12","close":19660.2207},{"date":"2023-09-13","close":19798.3457},{"date":"2023-09-14","close":20949.4141},{"date":"2023-09-15","close":20903.3691},{"date":"2023-09-18","close":20581.0723},{"date":"2023-09-19","close":20903.3691},{"date":"2023-09-20","close":20627.1152},{"date":"2023-09-21","close":19844.3906},{"date":"2023-09-22","close":19982.5176},{"date":"2023-09-25","close":20028.5605},{"date":"2023-09-26","close":19982.5176},{"date":"2023-09-27","close":18601.2383},{"date":"2023-10-04","close":18417.0684},{"date":"2023-10-05","close":18389.4395},{"date":"2023-10-06","close":18417.0684},{"date":"2023-10-10","close":18297.3555},{"date":"2023-10-11","close":18785.4082},{"date":"2023-10-12","close":18877.4941},{"date":"2023-10-13","close":19107.7051},{"date":"2023-10-16","close":18601.2383},{"date":"2023-10-17","close":19061.6641},{"date":"2023-10-18","close":19107.7051},{"date":"2023-10-19","close":18417.0684},{"date":"2023-10-20","close":18601.2383},{"date":"2023-10-23","close":18647.2812},{"date":"2023-10-24","close":18923.5352},{"date":"2023-10-25","close":19199.793},{"date":"2023-10-26","close":18877.4941},{"date":"2023-10-27","close":18380.2344},{"date":"2023-10-30","close":18601.2383},{"date":"2023-10-31","close":18067.1426},{"date":"2023-11-01","close":18371.0234},{"date":"2023-11-02","close":19706.2598},{"date":"2023-11-03","close":19568.1348},{"date":"2023-11-06","close":19890.4316},{"date":"2023-11-07","close":19844.3906},{"date":"2023-11-08","close":19798.3457},{"date":"2023-11-09","close":19890.4316},{"date":"2023-11-10","close":20212.7305},{"date":"2023-11-13","close":19568.1348},{"date":"2023-11-14","close":19522.0898},{"date":"2023-11-15","close":18877.4941},{"date":"2023-11-16","close":19153.75},{"date":"2023-11-17","close":19337.9199},{"date":"2023-11-20","close":19568.1348},{"date":"2023-11-21","close":19568.1348},{"date":"2023-11-22","close":19383.9629},{"date":"2023-11-23","close":19107.7051},{"date":"2023-11-24","close":18877.4941},{"date":"2023-11-27","close":19061.6641},{"date":"2023-11-28","close":19153.75},{"date":"2023-11-29","close":18877.4941},{"date":"2023-11-30","close":18877.4941},{"date":"2023-12-01","close":18601.2383},{"date":"2023-12-04","close":18380.2344},{"date":"2023-12-05","close":17882.9727},{"date":"2023-12-06","close":17800.0957},{"date":"2023-12-07","close":17634.3418},{"date":"2023-12-08","close":17827.7207},{"date":"2023-12-11","close":17763.2617},{"date":"2023-12-12","close":17993.4746},{"date":"2023-12-13","close":18877.4941},{"date":"2023-12-14","close":18969.5781},{"date":"2023-12-15","close":18739.3652},{"date":"2023-12-18","close":18693.3242},{"date":"2023-12-19","close":18831.4512},{"date":"2023-12-20","close":18877.4941},{"date":"2023-12-21","close":18739.3652},{"date":"2023-12-22","close":18831.4512},{"date":"2023-12-26","close":18785.4082},{"date":"2023-12-27","close":19115.8047},{"date":"2023-12-28","close":18974.207},{"date":"2024-01-02","close":19587.8008},{"date":"2024-01-03","close":19399.002},{"date":"2024-01-04","close":19635.0},{"date":"2024-01-05","close":19540.6016},{"date":"2024-01-08","close":19540.6016},{"date":"2024-01-09","close":19351.8027},{"date":"2024-01-10","close":19446.2012},{"date":"2024-01-11","close":19493.4004},{"date":"2024-01-12","close":19163.0039},{"date":"2024-01-15","close":18832.6074},{"date":"2024-01-16","close":18757.0879},{"date":"2024-01-17","close":18237.8945},{"date":"2024-01-18","close":18237.8945},{"date":"2024-01-19","close":18672.1289},{"date":"2024-01-22","close":18794.8477},{"date":"2024-01-23","close":18502.2109},{"date":"2024-01-24","close":18757.0879},{"date":"2024-01-25","close":18832.6074},{"date":"2024-01-26","close":18445.5723},{"date":"2024-01-29","close":18492.7715},{"date":"2024-01-30","close":18303.9727},{"date":"2024-01-31","close":17926.377},{"date":"2024-02-01","close":17860.2969},{"date":"2024-02-02","close":18115.1758},{"date":"2024-02-05","close":17577.1016},{"date":"2024-02-06","close":17482.7012},{"date":"2024-02-07","close":17341.1035},{"date":"2024-02-08","close":17444.9414},{"date":"2024-02-13","close":17520.4609},{"date":"2024-02-14","close":17492.1406},{"date":"2024-02-15","close":17473.2617},{"date":"2024-02-16","close":17624.3008},{"date":"2024-02-19","close":18049.0957},{"date":"2024-02-20","close":17869.7383},{"date":"2024-02-21","close":18171.8145},{"date":"2024-02-22","close":18351.1719},{"date":"2024-02-23","close":18332.293},{"date":"2024-02-26","close":17775.3379},{"date":"2024-02-27","close":17690.3789},{"date":"2024-02-28","close":18011.3359},{"date":"2024-02-29","close":18860.9277},{"date":"2024-03-04","close":19068.6055},{"date":"2024-03-05","close":19257.4043},{"date":"2024-03-06","close":19635.0},{"date":"2024-03-07","close":19351.8027},{"date":"2024-03-08","close":19163.0039},{"date":"2024-03-11","close":19068.6055},{"date":"2024-03-12","close":18700.4492},{"date":"2024-03-13","close":18757.0879},{"date":"2024-03-14","close":18388.9316},{"date":"2024-03-15","close":18152.9355},{"date":"2024-03-18","close":18077.416},{"date":"2024-03-19","close":18001.8965},{"date":"2024-03-20","close":18502.2109},{"date":"2024-03-21","close":19351.8027},{"date":"2024-03-22","close":19399.002},{"date":"2024-03-25","close":18974.207},{"date":"2024-03-26","close":18974.207},{"date":"2024-03-27","close":18974.207},{"date":"2024-03-28","close":19068.6055},{"date":"2024-03-29","close":20626.1895},{"date":"2024-04-01","close":20201.3945},{"date":"2024-04-02","close":23741.3574},{"date":"2024-04-03","close":22891.7656},{"date":"2024-04-04","close":23930.1562},{"date":"2024-04-05","close":24638.1484},{"date":"2024-04-08","close":22230.9727},{"date":"2024-04-09","close":22089.375},{"date":"2024-04-11","close":22750.168},{"date":"2024-04-12","close":23127.7637},{"date":"2024-04-15","close":27045.3242},{"date":"2024-04-16","close":27894.916},{"date":"2024-04-17","close":27658.918},{"date":"2024-04-18","close":28083.7129},{"date":"2024-04-19","close":25676.5391},{"date":"2024-04-22","close":24496.5508},{"date":"2024-04-23","close":24307.752},{"date":"2024-04-24","close":25157.3438},{"date":"2024-04-25","close":24638.1484},{"date":"2024-04-26","close":24732.5469},{"date":"2024-04-29","close":23363.7617},{"date":"2024-04-30","close":22938.9668},{"date":"2024-05-02","close":22938.9668},{"date":"2024-05-03","close":22750.168},{"date":"2024-05-07","close":22986.166},{"date":"2024-05-08","close":22655.7695},{"date":"2024-05-09","close":22278.1719},{"date":"2024-05-10","close":21711.7793},{"date":"2024-05-13","close":21381.3828},{"date":"2024-05-14","close":21428.582},{"date":"2024-05-16","close":22561.3691},{"date":"2024-05-17","close":21853.377},{"date":"2024-05-20","close":22183.7734},{"date":"2024-05-21","close":22655.7695},{"date":"2024-05-22","close":22136.5742},{"date":"2024-05-23","close":22089.375},{"date":"2024-05-24","close":21664.5781},{"date":"2024-05-27","close":21617.3789},{"date":"2024-05-28","close":21900.5762},{"date":"2024-05-29","close":21806.1777},{"date":"2024-05-30","close":22136.5742},{"date":"2024-05-31","close":21050.9844},{"date":"2024-06-03","close":21617.3789},{"date":"2024-06-04","close":20956.5859},{"date":"2024-06-05","close":21334.1816},{"date":"2024-06-07","close":21947.7754},{"date":"2024-06-10","close":22419.7715},{"date":"2024-06-11","close":22419.7715},{"date":"2024-06-12","close":22514.1699},{"date":"2024-06-13","close":22514.1699},{"date":"2024-06-14","close":22136.5742},{"date":"2024-06-17","close":21711.7793},{"date":"2024-06-18","close":22278.1719},{"date":"2024-06-19","close":22514.1699},{"date":"2024-06-20","close":22325.373},{"date":"2024-06-21","close":21900.5762},{"date":"2024-06-24","close":20909.3867},{"date":"2024-06-25","close":21050.9844},{"date":"2024-06-26","close":25015.7441},{"date":"2024-06-27","close":25770.9375},{"date":"2024-06-28","close":25110.1445},{"date":"2024-07-01","close":24685.3477},{"date":"2024-07-02","close":23835.7578},{"date":"2024-07-03","close":24685.3477},{"date":"2024-07-04","close":24685.3477},{"date":"2024-07-05","close":24260.5527},{"date":"2024-07-08","close":24449.3516},{"date":"2024-07-09","close":24779.748},{"date":"2024-07-10","close":23741.3574},{"date":"2024-07-11","close":22325.373},{"date":"2024-07-12","close":22230.9727},{"date":"2024-07-15","close":22136.5742},{"date":"2024-07-16","close":22655.7695},{"date":"2024-07-17","close":21286.9824},{"date":"2024-07-18","close":21050.9844},{"date":"2024-07-19","close":20767.7891},{"date":"2024-07-22","close":20106.9941},{"date":"2024-07-23","close":19682.1992},{"date":"2024-07-24","close":19682.1992},{"date":"2024-07-25","close":18709.8887},{"date":"2024-07-26","close":18851.4883},{"date":"2024-07-29","close":18974.207},{"date":"2024-07-30","close":18709.8887},{"date":"2024-07-31","close":19587.8008},{"date":"2024-08-01","close":19399.002},{"date":"2024-08-02","close":18256.7734},{"date":"2024-08-05","close":15764.6396},{"date":"2024-08-06","close":16491.5117},{"date":"2024-08-07","close":16567.0312},{"date":"2024-08-08","close":16623.6699},{"date":"2024-08-09","close":17029.5859},{"date":"2024-08-12","close":17095.666},{"date":"2024-08-13","close":17378.8633},{"date":"2024-08-14","close":18077.416},{"date":"2024-08-16","close":18360.6133},{"date":"2024-08-19","close":18115.1758},{"date":"2024-08-20","close":18407.8125},{"date":"2024-08-21","close":18181.2539},{"date":"2024-08-22","close":18115.1758},{"date":"2024-08-23","close":17680.9395},{"date":"2024-08-26","close":17416.623},{"date":"2024-08-27","close":17520.4609},{"date":"2024-08-28","close":17794.2188},{"date":"2024-08-29","close":17133.4258},{"date":"2024-08-30","close":17180.625},{"date":"2024-09-02","close":16991.8262},{"date":"2024-09-03","close":16642.5508},{"date":"2024-09-04","close":15821.2783},{"date":"2024-09-05","close":15802.3984},{"date":"2024-09-06","close":15462.5625},{"date":"2024-09-09","close":15660.7998},{"date":"2024-09-10","close":15349.2832},{"date":"2024-09-11","close":15084.9658},{"date":"2024-09-12","close":15887.3584},{"date":"2024-09-13","close":15717.4395},{"date":"2024-09-19","close":15481.4424},{"date":"2024-09-20","close":15472.002},{"date":"2024-09-23","close":15472.002},{"date":"2024-09-24","close":15717.4395},{"date":"2024-09-25","close":15792.959},{"date":"2024-09-26","close":16736.9492},{"date":"2024-09-27","close":16765.2695},{"date":"2024-09-30","close":16359.3535},{"date":"2024-10-02","close":16397.1133},{"date":"2024-10-04","close":16179.9951},{"date":"2024-10-07","close":16633.1094},{"date":"2024-10-08","close":16415.9922},{"date":"2024-10-10","close":16170.5547},{"date":"2024-10-11","close":16293.2734},{"date":"2024-10-14","close":16595.3516},{"date":"2024-10-15","close":16614.2305},{"date":"2024-10-16","close":15689.1201},{"date":"2024-10-17","close":15906.2373},{"date":"2024-10-18","close":15396.4834},{"date":"2024-10-21","close":15717.4395},{"date":"2024-10-22","close":15245.4443},{"date":"2024-10-23","close":15509.7617},{"date":"2024-10-24","close":15198.2451},{"date":"2024-10-25","close":14981.127},{"date":"2024-10-28","close":15358.7236},{"date":"2024-10-29","close":15377.6035},{"date":"2024-10-30","close":15311.5234},{"date":"2024-10-31","close":15906.2373},{"date":"2024-11-01","close":15755.1992},{"date":"2024-11-04","close":16151.6748},{"date":"2024-11-05","close":15943.9971},{"date":"2024-11-06","close":15755.1992},{"date":"2024-11-07","close":15717.4395},{"date":"2024-11-08","close":15377.6035},{"date":"2024-11-11","close":14735.6895},{"date":"2024-11-12","close":14056.0166},{"date":"2024-11-13","close":14037.1367},{"date":"2024-11-14","close":13565.1416},{"date":"2024-11-15","close":14046.5771},{"date":"2024-11-18","close":13942.7373},{"date":"2024-11-19","close":13867.2188},{"date":"2024-11-20","close":13602.9014},{"date":"2024-11-21","close":13772.8193},{"date":"2024-11-22","close":13989.9375},{"date":"2024-11-25","close":14263.6943},{"date":"2024-11-26","close":14320.334},{"date":"2024-11-27","close":13914.418},{"date":"2024-11-28","close":13772.8193},{"date":"2024-11-29","close":13423.543},{"date":"2024-12-02","close":13187.5459},{"date":"2024-12-03","close":13357.4639},{"date":"2024-12-04","close":13215.8652},{"date":"2024-12-05","close":13489.6221},{"date":"2024-12-06","close":13432.9834},{"date":"2024-12-09","close":12356.834},{"date":"2024-12-10","close":13045.9473},{"date":"2024-12-11","close":13527.3818},{"date":"2024-12-12","close":13725.6201},{"date":"2024-12-13","close":13923.8584},{"date":"2024-12-16","close":14169.2959},{"date":"2024-12-17","close":14395.8535},{"date":"2024-12-18","close":15037.7666},{"date":"2024-12-19","close":15103.8457},{"date":"2024-12-20","close":14471.3721},{"date":"2024-12-23","close":15236.0049},{"date":"2024-12-24","close":15236.0049},{"date":"2024-12-26","close":15103.8457},{"date":"2024-12-27","close":15250.9609},{"date":"2024-12-30","close":15201.9229},{"date":"2025-01-02","close":15064.6152},{"date":"2025-01-03","close":16084.6152},{"date":"2025-01-06","close":16820.1914},{"date":"2025-01-07","close":16731.9219},{"date":"2025-01-08","close":17104.6152},{"date":"2025-01-09","close":16771.1543},{"date":"2025-01-10","close":16741.7305},{"date":"2025-01-13","close":16270.9609},{"date":"2025-01-14","close":16692.6914},{"date":"2025-01-15","close":17045.7695},{"date":"2025-01-16","close":17006.5391},{"date":"2025-01-17","close":18055.9609},{"date":"2025-01-20","close":17742.1152},{"date":"2025-01-21","close":17673.4609},{"date":"2025-01-22","close":18830.7695},{"date":"2025-01-23","close":18507.1152},{"date":"2025-01-24","close":18654.2305},{"date":"2025-01-31","close":17555.7695},{"date":"2025-02-03","close":16633.8457},{"date":"2025-02-04","close":16624.0391},{"date":"2025-02-05","close":19762.5},{"date":"2025-02-06","close":21920.1914},{"date":"2025-02-07","close":21331.7305},{"date":"2025-02-10","close":21233.6543},{"date":"2025-02-11","close":21037.5},{"date":"2025-02-12","close":21527.8848},{"date":"2025-02-13","close":22459.6152},{"date":"2025-02-14","close":22165.3848},{"date":"2025-02-17","close":21675.0},{"date":"2025-02-18","close":22410.5762},{"date":"2025-02-19","close":22753.8457},{"date":"2025-02-20","close":21822.1152},{"date":"2025-02-21","close":22165.3848},{"date":"2025-02-24","close":21576.9219},{"date":"2025-02-25","close":21773.0762},{"date":"2025-02-26","close":21773.0762},{"date":"2025-02-27","close":21429.8066},{"date":"2025-02-28","close":20350.9609},{"date":"2025-03-04","close":20547.1152},{"date":"2025-03-05","close":21380.7695},{"date":"2025-03-06","close":20596.1543},{"date":"2025-03-07","close":20498.0762},{"date":"2025-03-10","close":21086.5391},{"date":"2025-03-11","close":22508.6543},{"date":"2025-03-12","close":22802.8848},{"date":"2025-03-13","close":22557.6914},{"date":"2025-03-14","close":23342.3066},{"date":"2025-03-17","close":23440.3848},{"date":"2025-03-18","close":22410.5762},{"date":"2025-03-19","close":23146.1543},{"date":"2025-03-20","close":23391.3457},{"date":"2025-03-21","close":23636.5391},{"date":"2025-03-24","close":23489.4219},{"date":"2025-03-25","close":22459.6152},{"date":"2025-03-26","close":22606.7305},{"date":"2025-03-27","close":22361.5391},{"date":"2025-03-28","close":21282.6914},{"date":"2025-03-31","close":21282.6914},{"date":"2025-04-01","close":21086.5391},{"date":"2025-04-02","close":21576.9219},{"date":"2025-04-03","close":20841.3457},{"date":"2025-04-04","close":19036.7305},{"date":"2025-04-07","close":17595.0},{"date":"2025-04-08","close":17653.8457},{"date":"2025-04-09","close":17055.5762},{"date":"2025-04-10","close":18261.9219},{"date":"2025-04-11","close":18536.5391},{"date":"2025-04-14","close":19252.5},{"date":"2025-04-15","close":20596.1543},{"date":"2025-04-16","close":19811.5391},{"date":"2025-04-17","close":20105.7695},{"date":"2025-04-18","close":19909.6152},{"date":"2025-04-21","close":20449.0391},{"date":"2025-04-22","close":20154.8066},{"date":"2025-04-23","close":21184.6152},{"date":"2025-04-24","close":21135.5762},{"date":"2025-04-25","close":21675.0},{"date":"2025-04-28","close":20498.0762},{"date":"2025-04-29","close":20596.1543},{"date":"2025-04-30","close":19762.5},{"date":"2025-05-02","close":20498.0762},{"date":"2025-05-07","close":20498.0762},{"date":"2025-05-08","close":20498.0762},{"date":"2025-05-09","close":20498.0762},{"date":"2025-05-12","close":21773.0762},{"date":"2025-05-13","close":22655.7695},{"date":"2025-05-14","close":22606.7305},{"date":"2025-05-15","close":22067.3066},{"date":"2025-05-16","close":22116.3457},{"date":"2025-05-19","close":21135.5762},{"date":"2025-05-20","close":21675.0},{"date":"2025-05-21","close":22655.7695},{"date":"2025-05-22","close":21920.1914},{"date":"2025-05-23","close":22018.2695},{"date":"2025-05-26","close":22410.5762},{"date":"2025-05-27","close":22214.4219},{"date":"2025-05-28","close":22704.8066},{"date":"2025-05-29","close":22999.0391},{"date":"2025-05-30","close":21969.2305},{"date":"2025-06-02","close":21920.1914},{"date":"2025-06-04","close":22263.4609},{"date":"2025-06-05","close":24126.9219},{"date":"2025-06-09","close":23440.3848},{"date":"2025-06-10","close":23244.2305},{"date":"2025-06-11","close":24225.0},{"date":"2025-06-12","close":23930.7695},{"date":"2025-06-13","close":23930.7695},{"date":"2025-06-16","close":23636.5391},{"date":"2025-06-17","close":25009.6152},{"date":"2025-06-18","close":24813.4609},{"date":"2025-06-19","close":25303.8457},{"date":"2025-06-20","close":25549.0391},{"date":"2025-06-23","close":24960.5762},{"date":"2025-06-24","close":25156.7305},{"date":"2025-06-25","close":25647.1152},{"date":"2025-06-26","close":25401.9219},{"date":"2025-06-27","close":25156.7305},{"date":"2025-06-30","close":24862.5},{"date":"2025-07-01","close":24568.2695},{"date":"2025-07-02","close":24470.1914},{"date":"2025-07-03","close":26284.6152},{"date":"2025-07-04","close":26284.6152},{"date":"2025-07-07","close":26284.6152},{"date":"2025-07-08","close":26480.7695},{"date":"2025-07-09","close":26235.5762},{"date":"2025-07-10","close":25401.9219},{"date":"2025-07-11","close":25990.3848},{"date":"2025-07-14","close":25990.3848},{"date":"2025-07-15","close":26088.4609},{"date":"2025-07-16","close":27265.3848},{"date":"2025-07-17","close":26431.7305},{"date":"2025-07-18","close":25941.3457},{"date":"2025-07-21","close":26284.6152},{"date":"2025-07-22","close":24764.4219},{"date":"2025-07-23","close":24764.4219},{"date":"2025-07-24","close":24421.1543},{"date":"2025-07-25","close":24421.1543},{"date":"2025-07-28","close":25598.0762},{"date":"2025-07-29","close":24960.5762},{"date":"2025-07-30","close":26039.4219},{"date":"2025-07-31","close":25549.0391},{"date":"2025-08-01","close":24372.1152},{"date":"2025-08-04","close":23832.6914},{"date":"2025-08-05","close":23440.3848},{"date":"2025-08-06","close":23685.5762},{"date":"2025-08-07","close":23783.6543},{"date":"2025-08-08","close":24764.4219},{"date":"2025-08-11","close":25107.6914},{"date":"2025-08-12","close":25990.3848},{"date":"2025-08-13","close":27216.3457},{"date":"2025-08-14","close":27020.1914},{"date":"2025-08-18","close":27314.4219},{"date":"2025-08-19","close":28491.3457},{"date":"2025-08-20","close":28932.6914},{"date":"2025-08-21","close":28883.6543},{"date":"2025-08-22","close":28883.6543},{"date":"2025-08-25","close":29374.0371},{"date":"2025-08-26","close":29423.0762},{"date":"2025-08-27","close":29423.0762},{"date":"2025-08-28","close":29177.8848},{"date":"2025-08-29","close":29472.1152},{"date":"2025-09-01","close":27755.7695},{"date":"2025-09-02","close":27755.7695},{"date":"2025-09-03","close":28589.4219},{"date":"2025-09-04","close":28442.3066},{"date":"2025-09-05","close":28246.1543},{"date":"2025-09-08","close":28148.0762},{"date":"2025-09-09","close":30403.8457},{"date":"2025-09-10","close":31825.9609},{"date":"2025-09-11","close":32463.4609},{"date":"2025-09-12","close":36925.9609},{"date":"2025-09-15","close":40652.8828},{"date":"2025-09-16","close":40750.9609},{"date":"2025-09-17","close":40701.9219},{"date":"2025-09-18","close":42663.4609},{"date":"2025-09-19","close":43300.0},{"date":"2025-09-22","close":43006.7305},{"date":"2025-09-23","close":43448.0781},{"date":"2025-09-24","close":44723.0781},{"date":"2025-09-25","close":43006.7305},{"date":"2025-09-26","close":41192.3086},{"date":"2025-09-29","close":42614.4219},{"date":"2025-09-30","close":42369.2305},{"date":"2025-10-01","close":42761.5391},{"date":"2025-10-02","close":44919.2305},{"date":"2025-10-10","close":46243.2695},{"date":"2025-10-13","close":44723.0781},{"date":"2025-10-14","close":44723.0781},{"date":"2025-10-15","close":45900.0},{"date":"2025-10-16","close":45164.4219},{"date":"2025-10-17","close":45900.0},{"date":"2025-10-20","close":48499.0391},{"date":"2025-10-21","close":45164.4219},{"date":"2025-10-22","close":45556.7305},{"date":"2025-10-23","close":47812.5},{"date":"2025-10-24","close":48842.3086},{"date":"2025-10-27","close":49234.6133},{"date":"2025-10-28","close":44085.5781},{"date":"2025-10-29","close":45066.3438},{"date":"2025-10-30","close":43595.1914},{"date":"2025-10-31","close":43448.0781},{"date":"2025-11-03","close":41241.3438},{"date":"2025-11-04","close":43350.0},{"date":"2025-11-05","close":40652.8828},{"date":"2025-11-06","close":42467.3086},{"date":"2025-11-07","close":39279.8086},{"date":"2025-11-10","close":42369.2305},{"date":"2025-11-11","close":44134.6133},{"date":"2025-11-12","close":44330.7695},{"date":"2025-11-13","close":43693.2695},{"date":"2025-11-14","close":40898.0781},{"date":"2025-11-17","close":45703.8438},{"date":"2025-11-18","close":43153.8438},{"date":"2025-11-19","close":43055.7695},{"date":"2025-11-20","close":41682.6914},{"date":"2025-11-21","close":37465.3828},{"date":"2025-11-24","close":38446.1523},{"date":"2025-11-25","close":37563.4609},{"date":"2025-11-26","close":38250.0},{"date":"2025-11-27","close":38200.9609},{"date":"2025-11-28","close":38691.3438},{"date":"2025-12-01","close":40505.7695},{"date":"2025-12-02","close":40015.3828},{"date":"2025-12-03","close":40309.6133},{"date":"2025-12-04","close":38004.8086},{"date":"2025-12-05","close":38102.8828},{"date":"2025-12-08","close":38299.0391},{"date":"2025-12-09","close":37465.3828},{"date":"2025-12-10","close":38544.2305},{"date":"2025-12-11","close":37808.6523},{"date":"2025-12-12","close":36778.8438},{"date":"2025-12-15","close":36435.5781},{"date":"2025-12-16","close":35798.0781},{"date":"2025-12-17","close":38250.0},{"date":"2025-12-18","close":37661.5391},{"date":"2025-12-19","close":37808.6523},{"date":"2025-12-22","close":39770.1914},{"date":"2025-12-23","close":40750.9609},{"date":"2025-12-24","close":40456.7305},{"date":"2025-12-26","close":43350.0},{"date":"2025-12-29","close":44300.0},{"date":"2025-12-30","close":44550.0},{"date":"2026-01-02","close":53200.0},{"date":"2026-01-05","close":54600.0},{"date":"2026-01-06","close":59000.0},{"date":"2026-01-07","close":57900.0},{"date":"2026-01-08","close":54500.0},{"date":"2026-01-09","close":52300.0},{"date":"2026-01-12","close":51200.0},{"date":"2026-01-13","close":51800.0},{"date":"2026-01-14","close":51800.0},{"date":"2026-01-15","close":50200.0},{"date":"2026-01-16","close":50700.0},{"date":"2026-01-19","close":50600.0},{"date":"2026-01-20","close":48650.0},{"date":"2026-01-21","close":47300.0},{"date":"2026-01-22","close":47400.0},{"date":"2026-01-23","close":47700.0},{"date":"2026-01-26","close":54200.0},{"date":"2026-01-27","close":55700.0},{"date":"2026-01-28","close":66800.0},{"date":"2026-01-29","close":72000.0},{"date":"2026-01-30","close":72200.0},{"date":"2026-02-02","close":67300.0},{"date":"2026-02-03","close":70300.0},{"date":"2026-02-04","close":68200.0},{"date":"2026-02-05","close":64200.0},{"date":"2026-02-06","close":67400.0},{"date":"2026-02-09","close":70400.0},{"date":"2026-02-10","close":66500.0},{"date":"2026-02-11","close":64300.0},{"date":"2026-02-12","close":66200.0},{"date":"2026-02-13","close":66100.0},{"date":"2026-02-19","close":71500.0},{"date":"2026-02-20","close":73800.0},{"date":"2026-02-23","close":69500.0},{"date":"2026-02-24","close":72000.0},{"date":"2026-02-25","close":69900.0},{"date":"2026-02-26","close":75600.0},{"date":"2026-02-27","close":73600.0},{"date":"2026-03-03","close":70300.0},{"date":"2026-03-04","close":60500.0},{"date":"2026-03-05","close":71900.0},{"date":"2026-03-06","close":77100.0},{"date":"2026-03-09","close":67800.0},{"date":"2026-03-10","close":68800.0},{"date":"2026-03-11","close":66500.0},{"date":"2026-03-12","close":64600.0},{"date":"2026-03-13","close":65300.0},{"date":"2026-03-16","close":66100.0},{"date":"2026-03-17","close":65200.0},{"date":"2026-03-18","close":68300.0},{"date":"2026-03-19","close":66100.0},{"date":"2026-03-20","close":65800.0},{"date":"2026-03-23","close":60100.0},{"date":"2026-03-24","close":63000.0},{"date":"2026-03-25","close":68400.0},{"date":"2026-03-26","close":63400.0},{"date":"2026-03-27","close":60900.0},{"date":"2026-03-30","close":56600.0},{"date":"2026-03-31","close":55400.0},{"date":"2026-04-01","close":62000.0},{"date":"2026-04-02","close":58700.0},{"date":"2026-04-03","close":59900.0},{"date":"2026-04-06","close":62000.0},{"date":"2026-04-07","close":62400.0},{"date":"2026-04-08","close":69100.0},{"date":"2026-04-09","close":74700.0},{"date":"2026-04-10","close":82500.0},{"date":"2026-04-13","close":82700.0},{"date":"2026-04-14","close":83800.0},{"date":"2026-04-15","close":90100.0},{"date":"2026-04-16","close":89800.0},{"date":"2026-04-17","close":88000.0},{"date":"2026-04-20","close":90300.0},{"date":"2026-04-21","close":88600.0},{"date":"2026-04-22","close":93300.0},{"date":"2026-04-23","close":89600.0},{"date":"2026-04-24","close":89700.0},{"date":"2026-04-27","close":88500.0},{"date":"2026-04-28","close":86600.0},{"date":"2026-04-29","close":86600.0},{"date":"2026-04-30","close":84000.0},{"date":"2026-05-04","close":86700.0},{"date":"2026-05-06","close":89700.0},{"date":"2026-05-07","close":89200.0},{"date":"2026-05-08","close":92900.0},{"date":"2026-05-11","close":105200.0},{"date":"2026-05-12","close":108600.0},{"date":"2026-05-13","close":122500.0},{"date":"2026-05-14","close":123900.0},{"date":"2026-05-15","close":118100.0},{"date":"2026-05-18","close":116100.0},{"date":"2026-05-19","close":112400.0},{"date":"2026-05-20","close":116400.0},{"date":"2026-05-21","close":120100.0},{"date":"2026-05-22","close":129000.0},{"date":"2026-05-26","close":126800.0},{"date":"2026-05-27","close":119000.0},{"date":"2026-05-28","close":122300.0},{"date":"2026-05-29","close":119100.0},{"date":"2026-06-01","close":111300.0},{"date":"2026-06-02","close":104600.0},{"date":"2026-06-04","close":135900.0},{"date":"2026-06-05","close":139200.0},{"date":"2026-06-08","close":131500.0},{"date":"2026-06-09","close":161400.0},{"date":"2026-06-10","close":173400.0},{"date":"2026-06-11","close":170600.0},{"date":"2026-06-12","close":182200.0},{"date":"2026-06-15","close":177000.0},{"date":"2026-06-16","close":169200.0},{"date":"2026-06-17","close":169400.0},{"date":"2026-06-18","close":176100.0},{"date":"2026-06-19","close":166200.0},{"date":"2026-06-22","close":183400.0},{"date":"2026-06-23","close":157700.0},{"date":"2026-06-24","close":162500.0},{"date":"2026-06-25","close":166100.0},{"date":"2026-06-26","close":183300.0},{"date":"2026-06-29","close":179700.0},{"date":"2026-06-30","close":208000.0},{"date":"2026-07-01","close":213000.0},{"date":"2026-07-02","close":177800.0},{"date":"2026-07-03","close":177300.0},{"date":"2026-07-06","close":160400.0},{"date":"2026-07-07","close":145000.0},{"date":"2026-07-08","close":135700.0},{"date":"2026-07-09","close":145000.0},{"date":"2026-07-10","close":177700.0},{"date":"2026-07-13","close":186400.0},{"date":"2026-07-14","close":217500.0},{"date":"2026-07-15","close":214000.0},{"date":"2026-07-16","close":194300.0},{"date":"2026-07-20","close":170800.0},{"date":"2026-07-21","close":165700.0},{"date":"2026-07-22","close":156500.0},{"date":"2026-07-23","close":154100.0},{"date":"2026-07-24","close":136100.0},{"date":"2026-07-27","close":142100.0},{"date":"2026-07-28","close":122100.0},{"date":"2026-07-29","close":114300.0},{"date":"2026-07-30","close":100000.0},{"date":"2026-07-31","close":130000.0},{"date":"2026-08-03","close":127200.0},{"date":"2026-08-04","close":132400.0},{"date":"2026-08-05","close":136000.0},{"date":"2026-08-06","close":130100.0},{"date":"2026-08-07","close":124600.0},{"date":"2026-08-10","close":142600.0},{"date":"2026-08-11","close":146000.0},{"date":"2026-08-12","close":145900.0},{"date":"2026-08-13","close":145000.0},{"date":"2026-08-14","close":147500.0},{"date":"2026-08-18","close":143000.0},{"date":"2026-08-19","close":144000.0},{"date":"2026-08-20","close":142200.0},{"date":"2026-08-21","close":132900.0},{"date":"2026-08-24","close":133400.0},{"date":"2026-08-25","close":139000.0},{"date":"2026-08-26","close":138100.0},{"date":"2026-08-27","close":146000.0},{"date":"2026-08-28","close":142700.0},{"date":"2026-08-31","close":142500.0},{"date":"2026-09-01","close":135500.0},{"date":"2026-09-02","close":136000.0},{"date":"2026-09-03","close":133900.0},{"date":"2026-09-04","close":146800.0},{"date":"2026-09-07","close":152700.0},{"date":"2026-09-08","close":148100.0},{"date":"2026-09-09","close":154300.0},{"date":"2026-09-10","close":154900.0},{"date":"2026-09-11","close":143500.0},{"date":"2026-09-14","close":132000.0},{"date":"2026-09-15","close":129700.0},{"date":"2026-09-16","close":135700.0},{"date":"2026-09-17","close":136300.0},{"date":"2026-09-18","close":138100.0},{"date":"2026-09-21","close":149600.0},{"date":"2026-09-22","close":148600.0},{"date":"2026-09-23","close":161900.0},{"date":"2026-09-28","close":161900.0},{"date":"2026-09-29","close":171300.0},{"date":"2026-09-30","close":168700.0},{"date":"2026-10-01","close":181600.0},{"date":"2026-10-02","close":178400.0},{"date":"2026-10-06","close":178000.0},{"date":"2026-10-07","close":162600.0},{"date":"2026-10-08","close":163300.0},{"date":"2026-10-12","close":161100.0},{"date":"2026-10-13","close":161600.0},{"date":"2026-10-14","close":149400.0},{"date":"2026-10-15","close":120000.0},{"date":"2026-10-16","close":126800.0},{"date":"2026-10-19","close":127700.0},{"date":"2026-10-20","close":115100.0},{"date":"2026-10-21","close":120600.0},{"date":"2026-10-22","close":109200.0},{"date":"2026-10-23","close":102100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":30864.0,"foreign_net":91394.0,"institution_net":-122258.0},{"date":"2026-10-21","retail_net":-20517.0,"foreign_net":-19254.0,"institution_net":39771.0},{"date":"2026-10-20","retail_net":15955.0,"foreign_net":44911.0,"institution_net":-60866.0},{"date":"2026-10-19","retail_net":43621.0,"foreign_net":59131.0,"institution_net":-102752.0},{"date":"2026-10-16","retail_net":17966.0,"foreign_net":-29927.0,"institution_net":11961.0},{"date":"2026-10-15","retail_net":43835.0,"foreign_net":146069.0,"institution_net":-189904.0},{"date":"2026-10-14","retail_net":40917.0,"foreign_net":23838.0,"institution_net":-64755.0},{"date":"2026-10-13","retail_net":-14611.0,"foreign_net":-42673.0,"institution_net":57284.0},{"date":"2026-10-12","retail_net":-35297.0,"foreign_net":136081.0,"institution_net":-100784.0},{"date":"2026-10-08","retail_net":22928.0,"foreign_net":19154.0,"institution_net":-42082.0},{"date":"2026-10-07","retail_net":99632.0,"foreign_net":93934.0,"institution_net":-193566.0},{"date":"2026-10-06","retail_net":72708.0,"foreign_net":-4608.0,"institution_net":-68100.0},{"date":"2026-10-02","retail_net":17322.0,"foreign_net":-15029.0,"institution_net":-2293.0},{"date":"2026-10-01","retail_net":-94671.0,"foreign_net":-61072.0,"institution_net":155743.0},{"date":"2026-09-30","retail_net":67543.0,"foreign_net":-73920.0,"institution_net":6377.0},{"date":"2026-09-29","retail_net":-98859.0,"foreign_net":48472.0,"institution_net":50387.0},{"date":"2026-09-28","retail_net":-35252.0,"foreign_net":37523.0,"institution_net":-2271.0},{"date":"2026-09-23","retail_net":-93521.0,"foreign_net":99251.0,"institution_net":-5730.0},{"date":"2026-09-22","retail_net":-21648.0,"foreign_net":31467.0,"institution_net":-9819.0},{"date":"2026-09-21","retail_net":-75891.0,"foreign_net":65238.0,"institution_net":10653.0},{"date":"2026-09-18","retail_net":-16996.0,"foreign_net":24088.0,"institution_net":-7092.0},{"date":"2026-09-17","retail_net":-4987.0,"foreign_net":4894.0,"institution_net":93.0},{"date":"2026-09-16","retail_net":729.0,"foreign_net":22121.0,"institution_net":-22850.0},{"date":"2026-09-15","retail_net":14685.0,"foreign_net":9452.0,"institution_net":-24137.0},{"date":"2026-09-14","retail_net":76364.0,"foreign_net":-46302.0,"institution_net":-30062.0},{"date":"2026-09-11","retail_net":50370.0,"foreign_net":-96771.0,"institution_net":46401.0},{"date":"2026-09-10","retail_net":-210046.0,"foreign_net":-718319.0,"institution_net":928365.0},{"date":"2026-09-09","retail_net":-43235.0,"foreign_net":25765.0,"institution_net":17470.0},{"date":"2026-09-08","retail_net":4456.0,"foreign_net":38968.0,"institution_net":-43424.0},{"date":"2026-09-07","retail_net":-67330.0,"foreign_net":-9726.0,"institution_net":77056.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":30864.0,"foreign_net":91394.0,"institution_net":-122258.0},"d3":{"retail_net":26302.0,"foreign_net":117051.0,"institution_net":-143353.0},"d7":{"retail_net":172641.0,"foreign_net":316162.0,"institution_net":-488803.0},"d14":{"retail_net":240652.0,"foreign_net":441949.0,"institution_net":-682601.0},"d30":{"retail_net":-212966.0,"foreign_net":-95850.0,"institution_net":308816.0}},"analysis":"최근 5일 외국인 순매수 14.63만, 기관 순매수 -23.41만. 30일 누적: 외국인 -9.59만, 기관 30.88만.","foreign_flow":146255.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-234144.0},"insider_trades":[],"price_analysis":{"current":108700.0,"low_30d":100900.0,"support":109550.0,"high_30d":187400.0,"change_1d":-0.5,"change_7d":-13.7,"change_30d":-25.6,"resistance":178750.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.36,"per":61.75,"quarter":"2024-Q2"},{"pbr":0.88,"per":21.96,"quarter":"2024-Q3"},{"pbr":0.77,"per":6.9,"quarter":"2024-Q4"},{"pbr":1.06,"per":7.98,"quarter":"2025-Q1"},{"pbr":1.18,"per":8.36,"quarter":"2025-Q2"},{"pbr":1.92,"per":12.21,"quarter":"2025-Q3"},{"pbr":1.91,"per":15.15,"quarter":"2025-Q4"},{"pbr":2.27,"per":16.34,"quarter":"2026-Q1"},{"pbr":7.47,"per":49.86,"quarter":"2026-Q2"},{"pbr":4.5,"per":26.06,"quarter":"현재"}],"timeline":[{"close":25110.1445,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16359.3535,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15201.9229,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21282.6914,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":24862.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":42369.2305,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":44550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":208000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.09,"pbr_5y_low":0.77,"per_5y_avg":22.28,"per_5y_low":6.9,"current_pbr":4.5,"current_per":26.06,"pbr_5y_high":7.47,"per_5y_high":61.75,"pbr_5y_median":1.36,"per_5y_median":15.15,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +27.2%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 26.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"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":6.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":29.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.36,"per":61.75,"close":25110.1445,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":21.96,"close":16359.3535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":6.9,"close":15201.9229,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":7.98,"close":21282.6914,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.18,"per":8.36,"close":24862.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.92,"per":12.21,"close":42369.2305,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.91,"per":15.15,"close":44550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.27,"per":16.34,"close":55400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.47,"per":49.86,"close":208000.0,"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":"26.4배"},{"label":"PBR","value":"4.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"7.3%"}],"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":1757.75,"pbr":null,"per":null,"roa":0.06012972276944131,"roe":0.07277056383278314,"revenue":123671263690.0,"market_cap":null,"net_income":34029991593.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29531803000370876,"total_assets":565942931809.0,"total_equity":467634023988.0,"profit_margin":0.2751649055539783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26026524304.0,"operating_margin":0.21044924687791067},{"eps":1269.4,"pbr":4.01,"per":30.71,"roa":0.0456371543525296,"roe":0.0599351891478435,"revenue":97242682031.0,"market_cap":1715300000000.0,"net_income":24575509317.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30527064074123966,"total_assets":538497846013.0,"total_equity":410034733625.0,"profit_margin":0.252723483183707,"dividend_yield":0.96,"fiscal_quarter":"Q1","operating_income":22201343547.0,"operating_margin":0.2283086303596854},{"eps":519.55,"pbr":null,"per":null,"roa":0.020633945369609216,"roe":0.025675327795607425,"revenue":116986836310.0,"market_cap":null,"net_income":10058406370.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22690899076592014,"total_assets":487468886334.0,"total_equity":391753766498.0,"profit_margin":0.08597895872101817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12783412667.0,"operating_margin":0.1092722315622384},{"eps":625.03,"pbr":null,"per":null,"roa":0.02653249824132671,"roe":0.032642721635593244,"revenue":67568400439.0,"market_cap":null,"net_income":12100667954.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2296741224177731,"total_assets":456069678925.0,"total_equity":370700338320.0,"profit_margin":0.17908767819543617,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8416197598.0,"operating_margin":0.12455818908423101},{"eps":976.11,"pbr":null,"per":null,"roa":0.045469430937341196,"roe":0.05323518248975273,"revenue":82064274419.0,"market_cap":null,"net_income":18897490057.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.33147643036617097,"total_assets":415608677466.0,"total_equity":354981220561.0,"profit_margin":0.23027669702548106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20368092326.0,"operating_margin":0.2481968246256042},{"eps":819.28,"pbr":null,"per":null,"roa":0.04048582035905967,"roe":0.047128376605423086,"revenue":84496221173.0,"market_cap":null,"net_income":15861232195.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27028212359036974,"total_assets":391772528118.0,"total_equity":336553756727.0,"profit_margin":0.18771528448029948,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16270467965.0,"operating_margin":0.1925585279333069},{"eps":1050.78,"pbr":null,"per":null,"roa":0.05336802346073868,"roe":0.06154569528273204,"revenue":86602925113.0,"market_cap":null,"net_income":20343190551.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3532298200445889,"total_assets":381186883677.0,"total_equity":330537992260.0,"profit_margin":0.23490188725676514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22016993655.0,"operating_margin":0.25422921484779065},{"eps":128.64,"pbr":null,"per":null,"roa":0.0071727424422493675,"roe":0.007993026365875256,"revenue":50792904846.0,"market_cap":null,"net_income":2490439206.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20318276846520486,"total_assets":347208787441.0,"total_equity":311576503317.0,"profit_margin":0.04903124193331355,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4063006613.0,"operating_margin":0.0799916174378825},{"eps":667.37,"pbr":null,"per":null,"roa":0.038563621396954566,"roe":0.04171404897488058,"revenue":60512548464.0,"market_cap":null,"net_income":12920273131.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.26218603252908274,"total_assets":335037858556.0,"total_equity":309734332881.0,"profit_margin":0.2135139480811406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10010161340.0,"operating_margin":0.16542290143267102},{"eps":356.39,"pbr":null,"per":null,"roa":0.021639905153625977,"roe":0.0232675079121229,"revenue":42169447997.0,"market_cap":null,"net_income":6899754421.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1849179298613241,"total_assets":318844023207.0,"total_equity":296540327699.0,"profit_margin":0.16361974720396766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2383573178.0,"operating_margin":0.056523698820282665},{"eps":-407.36,"pbr":null,"per":null,"roa":-0.02450493147801688,"roe":-0.02638492057373476,"revenue":26003080776.0,"market_cap":null,"net_income":-7886417791.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.21117223798605178,"total_assets":321829824257.0,"total_equity":298898674679.0,"profit_margin":-0.3032878241980815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7609941721.0,"operating_margin":-0.292655389050044},{"eps":-209.77,"pbr":null,"per":null,"roa":-0.012399144158167442,"roe":-0.013195024076918414,"revenue":27705445835.0,"market_cap":null,"net_income":-4061145409.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.006884853654259919,"total_assets":327534332789.0,"total_equity":307778552379.0,"profit_margin":-0.1465829293340444,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5343685030.0,"operating_margin":-0.19287489765818452}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":406.63,"per":61.75,"date":"2024-06","close":25110.14,"source":"reported"},{"eps":406.63,"per":48.17,"date":"2024-07","close":19587.8,"source":"reported"},{"eps":406.63,"per":42.25,"date":"2024-08","close":17180.62,"source":"reported"},{"eps":745.04,"per":21.96,"date":"2024-09","close":16359.35,"source":"reported"},{"eps":745.04,"per":21.35,"date":"2024-10","close":15906.24,"source":"reported"},{"eps":745.04,"per":18.02,"date":"2024-11","close":13423.54,"source":"reported"},{"eps":2203.18,"per":6.9,"date":"2024-12","close":15201.92,"source":"reported"},{"eps":2203.18,"per":7.97,"date":"2025-01","close":17555.77,"source":"reported"},{"eps":2203.18,"per":9.24,"date":"2025-02","close":20350.96,"source":"reported"},{"eps":2666.07,"per":7.98,"date":"2025-03","close":21282.69,"source":"reported"},{"eps":2666.07,"per":7.41,"date":"2025-04","close":19762.5,"source":"reported"},{"eps":2666.07,"per":8.24,"date":"2025-05","close":21969.23,"source":"reported"},{"eps":2974.81,"per":8.36,"date":"2025-06","close":24862.5,"source":"reported"},{"eps":2974.81,"per":8.59,"date":"2025-07","close":25549.04,"source":"reported"},{"eps":2974.81,"per":9.91,"date":"2025-08","close":29472.12,"source":"reported"},{"eps":3471.2,"per":12.21,"date":"2025-09","close":42369.23,"source":"reported"},{"eps":3471.2,"per":12.52,"date":"2025-10","close":43448.08,"source":"reported"},{"eps":3471.2,"per":11.15,"date":"2025-11","close":38691.34,"source":"reported"},{"eps":2939.97,"per":15.15,"date":"2025-12","close":44550.0,"source":"reported"},{"eps":2939.97,"per":24.56,"date":"2026-01","close":72200.0,"source":"reported"},{"eps":2939.97,"per":25.03,"date":"2026-02","close":73600.0,"source":"reported"},{"eps":3390.09,"per":16.34,"date":"2026-03","close":55400.0,"source":"reported"},{"eps":3390.09,"per":24.78,"date":"2026-04","close":84000.0,"source":"reported"},{"eps":3390.09,"per":35.13,"date":"2026-05","close":119100.0,"source":"reported"},{"eps":4171.73,"per":49.86,"date":"2026-06","close":208000.0,"source":"reported"},{"eps":4171.73,"per":31.16,"date":"2026-07","close":130000.0,"source":"reported"},{"eps":4171.73,"per":34.16,"date":"2026-08","close":142500.0,"source":"reported"},{"eps":4171.73,"per":40.44,"date":"2026-09","close":168700.0,"source":"reported"},{"eps":4171.73,"per":24.47,"date":"2026-10","close":102100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.24,"std":14.76,"count":29,"current":24.47,"lower_1sd":7.48,"upper_1sd":37.01},"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":"테스","phase":"above-fold","symbol_resolved":true}