{"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":"2026-10-23T09:39:08.113196+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-8.3,"direction":"higher_better","percentile":39}],"summary":"매출 +5.3%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.3,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.6,"direction":"higher_better","percentile":63}],"summary":"RSI 45","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.62,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.04,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":124.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.6x, 순차입금비율 -0.0x","percentile":78}},"signals":[],"summary":"씨젠(096530)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.58조. 현재가 33,850원, 전일 대비 -0.9%, 30일 +7.6%. PER 18.9배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 11.84만, 기관 순매수 2.41만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.02%","value_pct":4.02},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":75.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 76%로 적정","percentile":66},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.02},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":853.6776147809069,"grade":"D","trend":"하락","atr_14":2103.5714285714284,"rsi_14":45.25547445255474,"sma_20":36095.0,"sma_60":32474.166666666668,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(853.68)가 시그널선(1219.40)을 하회합니다(데드크로스). SMA20 36095, SMA60 32474 — 혼조세입니다. 볼린저밴드 32926~39264 (현재 위치 15%).","bb_lower":32925.78874165827,"bb_upper":39264.21125834173,"macd_signal":1219.3994501379775},"change_pct":-1.76,"chart_data":[{"date":"2024-10-23","open":22084,"high":22554,"low":21942,"close":22131,"volume":230216,"rsi_14":36.26,"sma_20":24447.5,"sma_60":25109.17,"sma_120":23197.92},{"date":"2024-10-24","open":22036,"high":23214,"low":21801,"close":21895,"volume":513019,"rsi_14":41.25,"sma_20":24360.0,"sma_60":25146.67,"sma_120":23206.67},{"date":"2024-10-25","open":21942,"high":22225,"low":21283,"close":21377,"volume":271834,"rsi_14":20.55,"sma_20":24240.0,"sma_60":25165.83,"sma_120":23213.33},{"date":"2024-10-28","open":21236,"high":21848,"low":21236,"close":21707,"volume":167100,"rsi_14":27.85,"sma_20":24107.5,"sma_60":25188.33,"sma_120":23222.92},{"date":"2024-10-29","open":21942,"high":22272,"low":21660,"close":21707,"volume":251545,"rsi_14":27.85,"sma_20":23957.5,"sma_60":25210.83,"sma_120":23229.17},{"date":"2024-10-30","open":21801,"high":22413,"low":21754,"close":22131,"volume":282442,"rsi_14":37.8,"sma_20":23845.0,"sma_60":25233.33,"sma_120":23240.42},{"date":"2024-10-31","open":21942,"high":22507,"low":21613,"close":22507,"volume":270339,"rsi_14":49.37,"sma_20":23802.5,"sma_60":25267.5,"sma_120":23255.0},{"date":"2024-11-01","open":22272,"high":22272,"low":21660,"close":21660,"volume":209201,"rsi_14":42.86,"sma_20":23755.0,"sma_60":25291.67,"sma_120":23260.42},{"date":"2024-11-04","open":21660,"high":22319,"low":21518,"close":22272,"volume":207499,"rsi_14":50.98,"sma_20":23695.0,"sma_60":25330.83,"sma_120":23272.92},{"date":"2024-11-05","open":22272,"high":22554,"low":22084,"close":22507,"volume":171915,"rsi_14":47.37,"sma_20":23650.0,"sma_60":25349.17,"sma_120":23285.83},{"date":"2024-11-06","open":22554,"high":22649,"low":22036,"close":22413,"volume":197952,"rsi_14":47.37,"sma_20":23600.0,"sma_60":25408.33,"sma_120":23298.75},{"date":"2024-11-07","open":22652,"high":22700,"low":22031,"close":22413,"volume":194667,"rsi_14":46.88,"sma_20":23547.5,"sma_60":25420.83,"sma_120":23305.83},{"date":"2024-11-08","open":22413,"high":22790,"low":22084,"close":22178,"volume":186049,"rsi_14":47.96,"sma_20":23527.5,"sma_60":25425.83,"sma_120":23320.0},{"date":"2024-11-11","open":22366,"high":22601,"low":21754,"close":21754,"volume":212099,"rsi_14":47.47,"sma_20":23500.0,"sma_60":25346.67,"sma_120":23325.83},{"date":"2024-11-12","open":21660,"high":21754,"low":20200,"close":20294,"volume":573977,"rsi_14":34.65,"sma_20":23400.0,"sma_60":25222.5,"sma_120":23320.0},{"date":"2024-11-13","open":20106,"high":20812,"low":20106,"close":20388,"volume":334860,"rsi_14":37.1,"sma_20":23275.0,"sma_60":25110.0,"sma_120":23314.58},{"date":"2024-11-14","open":20341,"high":20953,"low":20106,"close":20718,"volume":495732,"rsi_14":44.17,"sma_20":23172.5,"sma_60":25025.83,"sma_120":23310.83},{"date":"2024-11-15","open":20483,"high":21048,"low":20341,"close":20765,"volume":262369,"rsi_14":41.23,"sma_20":23087.5,"sma_60":24940.83,"sma_120":23311.67},{"date":"2024-11-18","open":20765,"high":21283,"low":20671,"close":20906,"volume":213728,"rsi_14":42.74,"sma_20":23010.0,"sma_60":24845.83,"sma_120":23315.42},{"date":"2024-11-19","open":20718,"high":21048,"low":20577,"close":20859,"volume":264724,"rsi_14":37.61,"sma_20":22950.0,"sma_60":24640.83,"sma_120":23318.75},{"date":"2024-11-20","open":20765,"high":20906,"low":20530,"close":20530,"volume":208766,"rsi_14":30.56,"sma_20":22865.0,"sma_60":24458.33,"sma_120":23322.5},{"date":"2024-11-21","open":20624,"high":21895,"low":20624,"close":21471,"volume":518532,"rsi_14":48.18,"sma_20":22842.5,"sma_60":24342.5,"sma_120":23334.17},{"date":"2024-11-22","open":21566,"high":21942,"low":21330,"close":21707,"volume":195267,"rsi_14":44.12,"sma_20":22860.0,"sma_60":24210.83,"sma_120":23349.58},{"date":"2024-11-25","open":21613,"high":22084,"low":21518,"close":21848,"volume":206918,"rsi_14":43.0,"sma_20":22867.5,"sma_60":24153.33,"sma_120":23367.08},{"date":"2024-11-26","open":21801,"high":22131,"low":21660,"close":21801,"volume":145714,"rsi_14":43.43,"sma_20":22872.5,"sma_60":24110.0,"sma_120":23384.17},{"date":"2024-11-27","open":21801,"high":22554,"low":21801,"close":22225,"volume":206046,"rsi_14":51.49,"sma_20":22877.5,"sma_60":24075.0,"sma_120":23404.58},{"date":"2024-11-28","open":22366,"high":22978,"low":22319,"close":22507,"volume":249127,"rsi_14":53.33,"sma_20":22877.5,"sma_60":24025.0,"sma_120":23426.67},{"date":"2024-11-29","open":22743,"high":22884,"low":22178,"close":22366,"volume":180891,"rsi_14":56.57,"sma_20":22915.0,"sma_60":23988.33,"sma_120":23449.58},{"date":"2024-12-02","open":22507,"high":22696,"low":22036,"close":22131,"volume":182621,"rsi_14":76.71,"sma_20":22907.5,"sma_60":23948.33,"sma_120":23472.5},{"date":"2024-12-03","open":22178,"high":23072,"low":22178,"close":23025,"volume":289359,"rsi_14":81.11,"sma_20":22935.0,"sma_60":23940.83,"sma_120":23504.17},{"date":"2024-12-04","open":22554,"high":22790,"low":21848,"close":21989,"volume":308261,"rsi_14":62.86,"sma_20":22912.5,"sma_60":23893.33,"sma_120":23527.92},{"date":"2024-12-05","open":21989,"high":22131,"low":21189,"close":21330,"volume":269732,"rsi_14":55.08,"sma_20":22872.5,"sma_60":23849.17,"sma_120":23547.08},{"date":"2024-12-06","open":21471,"high":21566,"low":20624,"close":21566,"volume":350235,"rsi_14":55.83,"sma_20":22840.0,"sma_60":23811.67,"sma_120":23565.83},{"date":"2024-12-09","open":21236,"high":21377,"low":20012,"close":20059,"volume":390880,"rsi_14":44.37,"sma_20":22750.0,"sma_60":23750.0,"sma_120":23570.83},{"date":"2024-12-10","open":20294,"high":21424,"low":20294,"close":21424,"volume":200905,"rsi_14":55.49,"sma_20":22810.0,"sma_60":23720.0,"sma_120":23588.75},{"date":"2024-12-11","open":21236,"high":21801,"low":21189,"close":21754,"volume":162448,"rsi_14":51.87,"sma_20":22882.5,"sma_60":23689.17,"sma_120":23601.67},{"date":"2024-12-12","open":21848,"high":22131,"low":21424,"close":21895,"volume":442473,"rsi_14":51.27,"sma_20":22945.0,"sma_60":23652.5,"sma_120":23618.33},{"date":"2024-12-13","open":22131,"high":22131,"low":21518,"close":21942,"volume":187930,"rsi_14":50.64,"sma_20":23007.5,"sma_60":23610.83,"sma_120":23635.0},{"date":"2024-12-16","open":22131,"high":22178,"low":21754,"close":21942,"volume":167056,"rsi_14":50.97,"sma_20":23062.5,"sma_60":23568.33,"sma_120":23655.0},{"date":"2024-12-17","open":21942,"high":22460,"low":21801,"close":22460,"volume":226481,"rsi_14":51.59,"sma_20":23147.5,"sma_60":23542.5,"sma_120":23680.42},{"date":"2024-12-18","open":22460,"high":22507,"low":22036,"close":22460,"volume":131634,"rsi_14":49.67,"sma_20":23250.0,"sma_60":23520.83,"sma_120":23710.42},{"date":"2024-12-19","open":22036,"high":23119,"low":21942,"close":22084,"volume":326482,"rsi_14":48.08,"sma_20":23282.5,"sma_60":23495.0,"sma_120":23735.42},{"date":"2024-12-20","open":22178,"high":22272,"low":21660,"close":22084,"volume":160274,"rsi_14":49.67,"sma_20":23302.5,"sma_60":23467.5,"sma_120":23760.0},{"date":"2024-12-23","open":22225,"high":22696,"low":22178,"close":22413,"volume":124428,"rsi_14":45.32,"sma_20":23332.5,"sma_60":23435.83,"sma_120":23791.25},{"date":"2024-12-24","open":22413,"high":22554,"low":22178,"close":22366,"volume":71612,"rsi_14":53.39,"sma_20":23362.5,"sma_60":23397.5,"sma_120":23822.5},{"date":"2024-12-26","open":22413,"high":22460,"low":21942,"close":21942,"volume":139755,"rsi_14":55.75,"sma_20":23347.5,"sma_60":23356.67,"sma_120":23840.83},{"date":"2024-12-27","open":21990,"high":22132,"low":21420,"close":21515,"volume":148727,"rsi_14":47.93,"sma_20":23285.0,"sma_60":23321.67,"sma_120":23855.42},{"date":"2024-12-30","open":21420,"high":22180,"low":21372,"close":21657,"volume":136265,"rsi_14":66.3,"sma_20":23237.5,"sma_60":23302.5,"sma_120":23872.92},{"date":"2025-01-02","open":21467,"high":24269,"low":21420,"close":22987,"volume":1320344,"rsi_14":65.93,"sma_20":23272.5,"sma_60":23291.67,"sma_120":23901.25},{"date":"2025-01-03","open":24792,"high":25172,"low":22512,"close":22797,"volume":2269992,"rsi_14":60.23,"sma_20":23250.0,"sma_60":23278.33,"sma_120":23926.25},{"date":"2025-01-06","open":23272,"high":27879,"low":23177,"close":26454,"volume":8215491,"rsi_14":78.4,"sma_20":23475.0,"sma_60":23329.17,"sma_120":23981.67},{"date":"2025-01-07","open":25789,"high":26169,"low":24792,"close":25932,"volume":2199688,"rsi_14":73.26,"sma_20":23707.5,"sma_60":23375.83,"sma_120":24036.67},{"date":"2025-01-08","open":26929,"high":27499,"low":25362,"close":25789,"volume":2876619,"rsi_14":72.0,"sma_20":23920.0,"sma_60":23429.17,"sma_120":24090.83},{"date":"2025-01-09","open":26074,"high":26359,"low":24982,"close":25504,"volume":1257088,"rsi_14":67.65,"sma_20":24197.5,"sma_60":23482.5,"sma_120":24146.67},{"date":"2025-01-10","open":25552,"high":26074,"low":25029,"close":25077,"volume":707697,"rsi_14":64.25,"sma_20":24380.0,"sma_60":23530.0,"sma_120":24190.42},{"date":"2025-01-13","open":24744,"high":25362,"low":24364,"close":24412,"volume":620260,"rsi_14":62.16,"sma_20":24510.0,"sma_60":23555.83,"sma_120":24229.58},{"date":"2025-01-14","open":24269,"high":24649,"low":23462,"close":23700,"volume":1048238,"rsi_14":57.5,"sma_20":24595.0,"sma_60":23570.83,"sma_120":24264.17},{"date":"2025-01-15","open":23700,"high":24127,"low":23557,"close":23700,"volume":387232,"rsi_14":55.96,"sma_20":24677.5,"sma_60":23590.83,"sma_120":24294.17},{"date":"2025-01-16","open":23842,"high":24174,"low":23557,"close":23557,"volume":358712,"rsi_14":55.38,"sma_20":24752.5,"sma_60":23608.33,"sma_120":24320.83},{"date":"2025-01-17","open":23557,"high":23700,"low":23130,"close":23462,"volume":310872,"rsi_14":57.45,"sma_20":24795.0,"sma_60":23630.83,"sma_120":24353.75},{"date":"2025-01-20","open":23510,"high":23557,"low":22940,"close":22940,"volume":354972,"rsi_14":58.06,"sma_20":24810.0,"sma_60":23641.67,"sma_120":24375.42},{"date":"2025-01-21","open":23035,"high":23320,"low":22702,"close":22702,"volume":289316,"rsi_14":55.85,"sma_20":24832.5,"sma_60":23652.5,"sma_120":24399.58},{"date":"2025-01-22","open":22845,"high":23225,"low":22797,"close":22940,"volume":230671,"rsi_14":49.7,"sma_20":24867.5,"sma_60":23676.67,"sma_120":24421.25},{"date":"2025-01-23","open":22892,"high":23367,"low":22655,"close":23177,"volume":271802,"rsi_14":52.41,"sma_20":24897.5,"sma_60":23699.17,"sma_120":24443.75},{"date":"2025-01-24","open":23320,"high":23320,"low":22797,"close":22892,"volume":238284,"rsi_14":10.53,"sma_20":24915.0,"sma_60":23716.67,"sma_120":24463.75},{"date":"2025-01-31","open":22987,"high":23130,"low":22370,"close":22465,"volume":249771,"rsi_14":10.75,"sma_20":24932.5,"sma_60":23719.17,"sma_120":24476.25},{"date":"2025-02-03","open":22322,"high":22322,"low":21562,"close":21990,"volume":345730,"rsi_14":10.0,"sma_20":24957.5,"sma_60":23706.67,"sma_120":24487.08},{"date":"2025-02-04","open":21895,"high":22987,"low":21895,"close":22845,"volume":321952,"rsi_14":25.0,"sma_20":25020.0,"sma_60":23724.17,"sma_120":24507.92},{"date":"2025-02-05","open":22940,"high":22987,"low":22655,"close":22750,"volume":150860,"rsi_14":26.67,"sma_20":25007.5,"sma_60":23729.17,"sma_120":24530.0},{"date":"2025-02-06","open":22750,"high":23177,"low":22750,"close":23130,"volume":238468,"rsi_14":36.36,"sma_20":25025.0,"sma_60":23736.67,"sma_120":24542.92},{"date":"2025-02-07","open":22892,"high":22940,"low":21942,"close":21990,"volume":404181,"rsi_14":33.33,"sma_20":24790.0,"sma_60":23725.83,"sma_120":24567.08},{"date":"2025-02-10","open":21800,"high":21800,"low":21420,"close":21610,"volume":232181,"rsi_14":31.03,"sma_20":24562.5,"sma_60":23714.17,"sma_120":24567.5},{"date":"2025-02-11","open":21705,"high":22085,"low":21562,"close":21990,"volume":191652,"rsi_14":36.36,"sma_20":24362.5,"sma_60":23707.5,"sma_120":24566.67},{"date":"2025-02-12","open":21800,"high":21800,"low":21467,"close":21562,"volume":191132,"rsi_14":34.38,"sma_20":24155.0,"sma_60":23700.83,"sma_120":24523.75},{"date":"2025-02-13","open":21610,"high":21800,"low":21420,"close":21800,"volume":270635,"rsi_14":40.16,"sma_20":23982.5,"sma_60":23724.17,"sma_120":24473.33},{"date":"2025-02-14","open":21800,"high":21895,"low":21562,"close":21705,"volume":179449,"rsi_14":41.18,"sma_20":23840.0,"sma_60":23744.17,"sma_120":24427.08},{"date":"2025-02-17","open":21752,"high":21990,"low":21562,"close":21752,"volume":140030,"rsi_14":39.13,"sma_20":23737.5,"sma_60":23759.17,"sma_120":24392.5},{"date":"2025-02-18","open":21800,"high":22180,"low":21800,"close":21990,"volume":181834,"rsi_14":39.13,"sma_20":23647.5,"sma_60":23777.5,"sma_120":24359.17},{"date":"2025-02-19","open":21990,"high":22085,"low":21705,"close":21990,"volume":203564,"rsi_14":41.28,"sma_20":23565.0,"sma_60":23793.33,"sma_120":24319.58},{"date":"2025-02-20","open":21847,"high":22560,"low":21847,"close":22275,"volume":337121,"rsi_14":48.11,"sma_20":23502.5,"sma_60":23815.0,"sma_120":24227.92},{"date":"2025-02-21","open":22275,"high":22607,"low":22037,"close":22465,"volume":159123,"rsi_14":55.0,"sma_20":23477.5,"sma_60":23845.83,"sma_120":24152.08},{"date":"2025-02-24","open":24697,"high":25172,"low":23082,"close":23130,"volume":3200869,"rsi_14":53.12,"sma_20":23500.0,"sma_60":23871.67,"sma_120":24107.08},{"date":"2025-02-25","open":22655,"high":23462,"low":22607,"close":23035,"volume":448939,"rsi_14":53.12,"sma_20":23505.0,"sma_60":23891.67,"sma_120":24051.25},{"date":"2025-02-26","open":22845,"high":23985,"low":22797,"close":23415,"volume":799977,"rsi_14":53.12,"sma_20":23517.5,"sma_60":23915.83,"sma_120":24034.58},{"date":"2025-02-27","open":23082,"high":23605,"low":22702,"close":23462,"volume":483362,"rsi_14":71.23,"sma_20":23547.5,"sma_60":23941.67,"sma_120":24025.83},{"date":"2025-02-28","open":23367,"high":25647,"low":23272,"close":23415,"volume":3445362,"rsi_14":78.79,"sma_20":23597.5,"sma_60":23959.17,"sma_120":24017.08},{"date":"2025-03-04","open":22987,"high":23320,"low":22607,"close":22987,"volume":493573,"rsi_14":65.67,"sma_20":23650.0,"sma_60":23964.17,"sma_120":23994.58},{"date":"2025-03-05","open":23177,"high":23367,"low":22702,"close":22750,"volume":388480,"rsi_14":69.84,"sma_20":23645.0,"sma_60":23967.5,"sma_120":23977.92},{"date":"2025-03-06","open":22987,"high":23890,"low":22750,"close":23700,"volume":542181,"rsi_14":75.64,"sma_20":23695.0,"sma_60":23991.67,"sma_120":23970.0},{"date":"2025-03-07","open":23700,"high":24127,"low":23272,"close":23557,"volume":320807,"rsi_14":74.68,"sma_20":23717.5,"sma_60":23997.5,"sma_120":23969.17},{"date":"2025-03-10","open":23320,"high":23557,"low":23130,"close":23225,"volume":210937,"rsi_14":68.24,"sma_20":23782.5,"sma_60":24015.83,"sma_120":23954.58},{"date":"2025-03-11","open":22655,"high":23320,"low":22655,"close":23177,"volume":233915,"rsi_14":65.43,"sma_20":23865.0,"sma_60":24045.0,"sma_120":23947.08},{"date":"2025-03-12","open":23177,"high":23320,"low":22750,"close":22940,"volume":270160,"rsi_14":61.63,"sma_20":23915.0,"sma_60":24065.83,"sma_120":23938.75},{"date":"2025-03-13","open":23082,"high":23605,"low":22987,"close":23462,"volume":460301,"rsi_14":63.74,"sma_20":24015.0,"sma_60":24122.5,"sma_120":23936.25},{"date":"2025-03-14","open":23367,"high":23747,"low":23177,"close":23415,"volume":194988,"rsi_14":61.36,"sma_20":24100.0,"sma_60":24154.17,"sma_120":23937.08},{"date":"2025-03-17","open":23462,"high":23557,"low":22750,"close":22845,"volume":185457,"rsi_14":46.51,"sma_20":24160.0,"sma_60":24170.0,"sma_120":23929.58},{"date":"2025-03-18","open":22940,"high":23557,"low":22750,"close":23557,"volume":223021,"rsi_14":55.56,"sma_20":24255.0,"sma_60":24195.83,"sma_120":23924.17},{"date":"2025-03-19","open":23510,"high":23605,"low":23272,"close":23367,"volume":100991,"rsi_14":49.47,"sma_20":24327.5,"sma_60":24217.5,"sma_120":23914.17},{"date":"2025-03-20","open":23367,"high":24079,"low":23225,"close":23842,"volume":246705,"rsi_14":53.85,"sma_20":24425.0,"sma_60":24247.5,"sma_120":23907.92},{"date":"2025-03-21","open":23795,"high":24269,"low":23700,"close":24079,"volume":328465,"rsi_14":56.48,"sma_20":24520.0,"sma_60":24272.5,"sma_120":23907.5},{"date":"2025-03-24","open":24079,"high":24459,"low":23795,"close":23937,"volume":184459,"rsi_14":59.8,"sma_20":24597.5,"sma_60":24295.0,"sma_120":23907.92},{"date":"2025-03-25","open":23890,"high":24222,"low":23320,"close":23462,"volume":164041,"rsi_14":57.01,"sma_20":24615.0,"sma_60":24315.83,"sma_120":23905.42},{"date":"2025-03-26","open":23652,"high":24459,"low":23510,"close":24317,"volume":304398,"rsi_14":56.19,"sma_20":24682.5,"sma_60":24351.67,"sma_120":23909.58},{"date":"2025-03-27","open":24364,"high":24412,"low":23842,"close":23842,"volume":118485,"rsi_14":52.68,"sma_20":24705.0,"sma_60":24373.33,"sma_120":23904.58},{"date":"2025-03-28","open":23938,"high":24081,"low":22932,"close":22932,"volume":217762,"rsi_14":46.09,"sma_20":24667.5,"sma_60":24376.67,"sma_120":23887.08},{"date":"2025-03-31","open":22310,"high":22502,"low":21113,"close":21161,"volume":472614,"rsi_14":35.98,"sma_20":24540.0,"sma_60":24356.67,"sma_120":23856.67},{"date":"2025-04-01","open":21257,"high":22214,"low":21257,"close":22023,"volume":210771,"rsi_14":43.5,"sma_20":24480.0,"sma_60":24362.5,"sma_120":23842.08},{"date":"2025-04-02","open":21783,"high":22119,"low":21544,"close":21592,"volume":116467,"rsi_14":37.71,"sma_20":24410.0,"sma_60":24358.33,"sma_120":23830.42},{"date":"2025-04-03","open":20969,"high":21927,"low":20778,"close":21927,"volume":143725,"rsi_14":40.33,"sma_20":24307.5,"sma_60":24336.67,"sma_120":23814.17},{"date":"2025-04-04","open":21400,"high":22119,"low":21352,"close":21736,"volume":148393,"rsi_14":42.2,"sma_20":24202.5,"sma_60":24315.0,"sma_120":23796.67},{"date":"2025-04-07","open":21017,"high":21257,"low":20539,"close":20778,"volume":206158,"rsi_14":32.58,"sma_20":24065.0,"sma_60":24212.5,"sma_120":23770.83},{"date":"2025-04-08","open":21065,"high":22023,"low":21017,"close":21592,"volume":262429,"rsi_14":39.27,"sma_20":23972.5,"sma_60":24133.33,"sma_120":23754.58},{"date":"2025-04-09","open":21400,"high":21688,"low":21257,"close":21544,"volume":173696,"rsi_14":35.71,"sma_20":23890.0,"sma_60":24055.83,"sma_120":23742.5},{"date":"2025-04-10","open":22406,"high":22885,"low":22214,"close":22645,"volume":421834,"rsi_14":41.5,"sma_20":23837.5,"sma_60":24002.5,"sma_120":23742.5},{"date":"2025-04-11","open":22502,"high":22741,"low":22262,"close":22549,"volume":152952,"rsi_14":41.71,"sma_20":23782.5,"sma_60":23955.0,"sma_120":23742.5},{"date":"2025-04-14","open":22645,"high":23794,"low":22454,"close":23555,"volume":256972,"rsi_14":49.52,"sma_20":23810.0,"sma_60":23936.67,"sma_120":23746.25},{"date":"2025-04-15","open":23507,"high":24034,"low":23315,"close":23794,"volume":244687,"rsi_14":46.19,"sma_20":23812.5,"sma_60":23935.0,"sma_120":23752.92},{"date":"2025-04-16","open":23603,"high":23986,"low":23220,"close":23220,"volume":174492,"rsi_14":45.73,"sma_20":23795.0,"sma_60":23923.33,"sma_120":23757.08},{"date":"2025-04-17","open":23268,"high":23603,"low":23076,"close":23220,"volume":137080,"rsi_14":51.7,"sma_20":23752.5,"sma_60":23914.17,"sma_120":23761.25},{"date":"2025-04-18","open":23172,"high":24081,"low":23124,"close":23986,"volume":161204,"rsi_14":69.03,"sma_20":23737.5,"sma_60":23920.0,"sma_120":23775.42},{"date":"2025-04-21","open":23794,"high":24608,"low":23794,"close":24273,"volume":233479,"rsi_14":66.43,"sma_20":23745.0,"sma_60":23940.0,"sma_120":23790.83},{"date":"2025-04-22","open":23842,"high":24608,"low":23842,"close":24273,"volume":136101,"rsi_14":70.9,"sma_20":23777.5,"sma_60":23964.17,"sma_120":23808.33},{"date":"2025-04-23","open":24512,"high":24512,"low":23986,"close":24129,"volume":119543,"rsi_14":67.69,"sma_20":23757.5,"sma_60":23981.67,"sma_120":23829.17},{"date":"2025-04-24","open":24177,"high":25996,"low":24034,"close":25805,"volume":692626,"rsi_14":76.4,"sma_20":23850.0,"sma_60":24024.17,"sma_120":23861.67},{"date":"2025-04-25","open":25757,"high":25853,"low":25183,"close":25518,"volume":206051,"rsi_14":83.67,"sma_20":23985.0,"sma_60":24066.67,"sma_120":23891.67},{"date":"2025-04-28","open":25518,"high":25805,"low":24991,"close":25374,"volume":176498,"rsi_14":79.7,"sma_20":24205.0,"sma_60":24114.17,"sma_120":23916.67},{"date":"2025-04-29","open":25230,"high":25996,"low":25135,"close":25374,"volume":170411,"rsi_14":80.3,"sma_20":24380.0,"sma_60":24170.0,"sma_120":23938.33},{"date":"2025-04-30","open":25278,"high":25566,"low":24895,"close":25183,"volume":164425,"rsi_14":73.45,"sma_20":24567.5,"sma_60":24207.5,"sma_120":23965.83},{"date":"2025-05-02","open":24991,"high":25518,"low":24512,"close":25422,"volume":309723,"rsi_14":75.86,"sma_20":24750.0,"sma_60":24250.83,"sma_120":23990.0},{"date":"2025-05-07","open":25661,"high":25661,"low":24895,"close":25183,"volume":134839,"rsi_14":67.0,"sma_20":24930.0,"sma_60":24283.33,"sma_120":24010.0},{"date":"2025-05-08","open":25135,"high":26044,"low":25135,"close":25374,"volume":256750,"rsi_14":66.67,"sma_20":25170.0,"sma_60":24339.17,"sma_120":24032.5},{"date":"2025-05-09","open":25757,"high":26379,"low":25518,"close":26092,"volume":251264,"rsi_14":79.41,"sma_20":25405.0,"sma_60":24414.17,"sma_120":24064.17},{"date":"2025-05-12","open":26379,"high":27002,"low":24129,"close":25996,"volume":683852,"rsi_14":77.88,"sma_20":25637.5,"sma_60":24480.83,"sma_120":24094.17},{"date":"2025-05-13","open":26092,"high":28917,"low":25805,"close":28247,"volume":1092566,"rsi_14":82.96,"sma_20":25930.0,"sma_60":24594.17,"sma_120":24147.5},{"date":"2025-05-14","open":28199,"high":28725,"low":27911,"close":28630,"volume":332933,"rsi_14":83.21,"sma_20":26247.5,"sma_60":24710.0,"sma_120":24217.08},{"date":"2025-05-15","open":28630,"high":30545,"low":28007,"close":29874,"volume":680899,"rsi_14":85.89,"sma_20":26577.5,"sma_60":24849.17,"sma_120":24296.67},{"date":"2025-05-16","open":29970,"high":30114,"low":29060,"close":29635,"volume":321786,"rsi_14":84.85,"sma_20":26882.5,"sma_60":24983.33,"sma_120":24371.25},{"date":"2025-05-19","open":31885,"high":31981,"low":29922,"close":30784,"volume":1152584,"rsi_14":83.77,"sma_20":27277.5,"sma_60":25133.33,"sma_120":24455.42},{"date":"2025-05-20","open":29922,"high":30305,"low":29013,"close":29970,"volume":457729,"rsi_14":78.18,"sma_20":27630.0,"sma_60":25269.17,"sma_120":24531.25},{"date":"2025-05-21","open":31598,"high":31646,"low":30305,"close":30353,"volume":857010,"rsi_14":80.59,"sma_20":27962.5,"sma_60":25406.67,"sma_120":24610.83},{"date":"2025-05-22","open":31071,"high":35093,"low":30832,"close":32986,"volume":4015286,"rsi_14":85.33,"sma_20":28417.5,"sma_60":25586.67,"sma_120":24716.25},{"date":"2025-05-23","open":32220,"high":32508,"low":30305,"close":30832,"volume":819437,"rsi_14":72.18,"sma_20":28760.0,"sma_60":25717.5,"sma_120":24794.58},{"date":"2025-05-26","open":31454,"high":31789,"low":30401,"close":30832,"volume":413417,"rsi_14":71.65,"sma_20":29110.0,"sma_60":25850.0,"sma_120":24870.83},{"date":"2025-05-27","open":31358,"high":31789,"low":30545,"close":30975,"volume":406305,"rsi_14":73.36,"sma_20":29380.0,"sma_60":25978.33,"sma_120":24947.08},{"date":"2025-05-28","open":30688,"high":30688,"low":29731,"close":30066,"volume":469255,"rsi_14":67.88,"sma_20":29617.5,"sma_60":26090.0,"sma_120":25015.83},{"date":"2025-05-29","open":30162,"high":30736,"low":29587,"close":30305,"volume":387334,"rsi_14":66.67,"sma_20":29875.0,"sma_60":26206.67,"sma_120":25082.92},{"date":"2025-05-30","open":31023,"high":32316,"low":30449,"close":32077,"volume":871897,"rsi_14":71.24,"sma_20":30225.0,"sma_60":26361.67,"sma_120":25162.92},{"date":"2025-06-02","open":32124,"high":32172,"low":30928,"close":31454,"volume":369112,"rsi_14":62.64,"sma_20":30552.5,"sma_60":26510.0,"sma_120":25238.75},{"date":"2025-06-04","open":31789,"high":32124,"low":31215,"close":31454,"volume":270834,"rsi_14":61.48,"sma_20":30867.5,"sma_60":26641.67,"sma_120":25316.67},{"date":"2025-06-05","open":31598,"high":31598,"low":30688,"close":31023,"volume":270353,"rsi_14":55.0,"sma_20":31172.5,"sma_60":26768.33,"sma_120":25382.92},{"date":"2025-06-09","open":31167,"high":31406,"low":30640,"close":30975,"volume":209487,"rsi_14":55.93,"sma_20":31465.0,"sma_60":26900.0,"sma_120":25457.92},{"date":"2025-06-10","open":30975,"high":32651,"low":30640,"close":31789,"volume":437408,"rsi_14":54.59,"sma_20":31762.5,"sma_60":27046.67,"sma_120":25545.83},{"date":"2025-06-11","open":31885,"high":32986,"low":31789,"close":32172,"volume":361378,"rsi_14":60.45,"sma_20":32085.0,"sma_60":27204.17,"sma_120":25635.0},{"date":"2025-06-12","open":32747,"high":32795,"low":31885,"close":31981,"volume":326372,"rsi_14":57.87,"sma_20":32280.0,"sma_60":27349.17,"sma_120":25735.83},{"date":"2025-06-13","open":31933,"high":32699,"low":30640,"close":30975,"volume":502473,"rsi_14":38.46,"sma_20":32402.5,"sma_60":27477.5,"sma_120":25815.83},{"date":"2025-06-16","open":30545,"high":31646,"low":30401,"close":31263,"volume":214621,"rsi_14":53.15,"sma_20":32475.0,"sma_60":27620.83,"sma_120":25895.42},{"date":"2025-06-17","open":30928,"high":32651,"low":30928,"close":32029,"volume":441859,"rsi_14":57.86,"sma_20":32600.0,"sma_60":27765.0,"sma_120":25980.42},{"date":"2025-06-18","open":32507,"high":33226,"low":31933,"close":32364,"volume":368111,"rsi_14":58.9,"sma_20":32682.5,"sma_60":27918.33,"sma_120":26067.92},{"date":"2025-06-19","open":32747,"high":32795,"low":31646,"close":32364,"volume":292278,"rsi_14":66.67,"sma_20":32807.5,"sma_60":28063.33,"sma_120":26155.42},{"date":"2025-06-20","open":32412,"high":32891,"low":32077,"close":32316,"volume":288536,"rsi_14":65.0,"sma_20":32910.0,"sma_60":28203.33,"sma_120":26237.92},{"date":"2025-06-23","open":31598,"high":32029,"low":31023,"close":31789,"volume":194588,"rsi_14":47.37,"sma_20":32847.5,"sma_60":28336.67,"sma_120":26315.83},{"date":"2025-06-24","open":32364,"high":32460,"low":31694,"close":32029,"volume":225723,"rsi_14":55.66,"sma_20":32910.0,"sma_60":28482.5,"sma_120":26399.17},{"date":"2025-06-25","open":31885,"high":34183,"low":31885,"close":33657,"volume":853181,"rsi_14":66.43,"sma_20":33057.5,"sma_60":28641.67,"sma_120":26496.67},{"date":"2025-06-26","open":33513,"high":33848,"low":32172,"close":32603,"volume":332710,"rsi_14":60.78,"sma_20":33142.5,"sma_60":28790.83,"sma_120":26582.08},{"date":"2025-06-27","open":32700,"high":32796,"low":31592,"close":31785,"volume":256029,"rsi_14":53.76,"sma_20":33222.5,"sma_60":28941.67,"sma_120":26659.17},{"date":"2025-06-30","open":31688,"high":32266,"low":31303,"close":31881,"volume":259495,"rsi_14":49.37,"sma_20":33295.0,"sma_60":29125.0,"sma_120":26740.83},{"date":"2025-07-01","open":31881,"high":32796,"low":31399,"close":31544,"volume":320793,"rsi_14":44.59,"sma_20":33257.5,"sma_60":29287.5,"sma_120":26825.0},{"date":"2025-07-02","open":31592,"high":31833,"low":31351,"close":31736,"volume":178100,"rsi_14":47.13,"sma_20":33262.5,"sma_60":29460.83,"sma_120":26909.58},{"date":"2025-07-03","open":31881,"high":32122,"low":31496,"close":31785,"volume":230665,"rsi_14":54.74,"sma_20":33270.0,"sma_60":29629.17,"sma_120":26982.92},{"date":"2025-07-04","open":31736,"high":31977,"low":30821,"close":31014,"volume":188476,"rsi_14":46.94,"sma_20":33260.0,"sma_60":29787.5,"sma_120":27051.25},{"date":"2025-07-07","open":30870,"high":31062,"low":29858,"close":30243,"volume":187544,"rsi_14":36.05,"sma_20":33212.5,"sma_60":29949.17,"sma_120":27080.83},{"date":"2025-07-08","open":30147,"high":30243,"low":29377,"close":29955,"volume":251345,"rsi_14":31.51,"sma_20":33107.5,"sma_60":30091.67,"sma_120":27112.5},{"date":"2025-07-09","open":30099,"high":31207,"low":30051,"close":30918,"volume":222533,"rsi_14":39.76,"sma_20":33032.5,"sma_60":30251.67,"sma_120":27153.75},{"date":"2025-07-10","open":31062,"high":31110,"low":30581,"close":30629,"volume":155872,"rsi_14":38.6,"sma_20":32952.5,"sma_60":30387.5,"sma_120":27195.0},{"date":"2025-07-11","open":30821,"high":31833,"low":30821,"close":31062,"volume":190133,"rsi_14":44.38,"sma_20":32947.5,"sma_60":30532.5,"sma_120":27243.75},{"date":"2025-07-14","open":30870,"high":31544,"low":30870,"close":31158,"volume":108447,"rsi_14":43.37,"sma_20":32932.5,"sma_60":30661.67,"sma_120":27299.17},{"date":"2025-07-15","open":31255,"high":31833,"low":30918,"close":31110,"volume":152514,"rsi_14":28.57,"sma_20":32875.0,"sma_60":30785.83,"sma_120":27360.42},{"date":"2025-07-16","open":31014,"high":31399,"low":30388,"close":31207,"volume":154350,"rsi_14":35.4,"sma_20":32805.0,"sma_60":30921.67,"sma_120":27422.5},{"date":"2025-07-17","open":31159,"high":31592,"low":30870,"close":31351,"volume":156148,"rsi_14":45.26,"sma_20":32742.5,"sma_60":31060.0,"sma_120":27487.08},{"date":"2025-07-18","open":31447,"high":31447,"low":30725,"close":30821,"volume":131218,"rsi_14":39.42,"sma_20":32655.0,"sma_60":31175.83,"sma_120":27547.92},{"date":"2025-07-21","open":30870,"high":30870,"low":29906,"close":29955,"volume":162037,"rsi_14":35.65,"sma_20":32550.0,"sma_60":31271.67,"sma_120":27605.83},{"date":"2025-07-22","open":29906,"high":30099,"low":28991,"close":29088,"volume":255388,"rsi_14":28.68,"sma_20":32387.5,"sma_60":31352.5,"sma_120":27658.33},{"date":"2025-07-23","open":29280,"high":29280,"low":28702,"close":28847,"volume":129847,"rsi_14":27.07,"sma_20":32127.5,"sma_60":31431.67,"sma_120":27706.67},{"date":"2025-07-24","open":28943,"high":29473,"low":28413,"close":28462,"volume":170235,"rsi_14":28.8,"sma_20":31902.5,"sma_60":31475.0,"sma_120":27749.58},{"date":"2025-07-25","open":28606,"high":29232,"low":28510,"close":29040,"volume":132868,"rsi_14":39.67,"sma_20":31760.0,"sma_60":31533.33,"sma_120":27800.0},{"date":"2025-07-28","open":29136,"high":29617,"low":28702,"close":29088,"volume":178594,"rsi_14":42.24,"sma_20":31615.0,"sma_60":31595.0,"sma_120":27854.58},{"date":"2025-07-29","open":28943,"high":29280,"low":28654,"close":29088,"volume":135869,"rsi_14":30.21,"sma_20":31487.5,"sma_60":31656.67,"sma_120":27913.33},{"date":"2025-07-30","open":28847,"high":29184,"low":28365,"close":28751,"volume":208971,"rsi_14":29.9,"sma_20":31332.5,"sma_60":31715.83,"sma_120":27961.67},{"date":"2025-07-31","open":28702,"high":28991,"low":28317,"close":28606,"volume":157381,"rsi_14":21.98,"sma_20":31167.5,"sma_60":31768.33,"sma_120":28009.58},{"date":"2025-08-01","open":28510,"high":28606,"low":27884,"close":27980,"volume":201907,"rsi_14":17.65,"sma_20":31010.0,"sma_60":31814.17,"sma_120":28048.75},{"date":"2025-08-04","open":27932,"high":28462,"low":27547,"close":28125,"volume":118235,"rsi_14":20.19,"sma_20":30900.0,"sma_60":31859.17,"sma_120":28099.17},{"date":"2025-08-05","open":28221,"high":28799,"low":28173,"close":28317,"volume":100992,"rsi_14":21.7,"sma_20":30815.0,"sma_60":31895.0,"sma_120":28154.58},{"date":"2025-08-06","open":28558,"high":29328,"low":28558,"close":28895,"volume":141935,"rsi_14":27.83,"sma_20":30710.0,"sma_60":31942.5,"sma_120":28211.67},{"date":"2025-08-07","open":29184,"high":29328,"low":28751,"close":28895,"volume":115079,"rsi_14":30.77,"sma_20":30620.0,"sma_60":31950.83,"sma_120":28272.5},{"date":"2025-08-08","open":28847,"high":29328,"low":28799,"close":28943,"volume":210006,"rsi_14":37.93,"sma_20":30510.0,"sma_60":31953.33,"sma_120":28331.67},{"date":"2025-08-11","open":28702,"high":28702,"low":26198,"close":26632,"volume":693878,"rsi_14":28.21,"sma_20":30275.0,"sma_60":31894.17,"sma_120":28371.67},{"date":"2025-08-12","open":26824,"high":27161,"low":25957,"close":26198,"volume":299188,"rsi_14":27.27,"sma_20":30020.0,"sma_60":31831.67,"sma_120":28407.5},{"date":"2025-08-13","open":26343,"high":27643,"low":26295,"close":27017,"volume":364780,"rsi_14":38.46,"sma_20":29802.5,"sma_60":31763.33,"sma_120":28448.33},{"date":"2025-08-14","open":27113,"high":27258,"low":26632,"close":26872,"volume":193690,"rsi_14":31.4,"sma_20":29570.0,"sma_60":31706.67,"sma_120":28487.92},{"date":"2025-08-18","open":27210,"high":27643,"low":26776,"close":27065,"volume":211282,"rsi_14":33.06,"sma_20":29375.0,"sma_60":31646.67,"sma_120":28526.67},{"date":"2025-08-19","open":26969,"high":27017,"low":26343,"close":26391,"volume":327964,"rsi_14":29.71,"sma_20":29190.0,"sma_60":31529.17,"sma_120":28557.92},{"date":"2025-08-20","open":26294,"high":26391,"low":25283,"close":25717,"volume":269786,"rsi_14":28.28,"sma_20":29015.0,"sma_60":31437.5,"sma_120":28577.5},{"date":"2025-08-21","open":25524,"high":25717,"low":24898,"close":24898,"volume":277920,"rsi_14":25.79,"sma_20":28810.0,"sma_60":31331.67,"sma_120":28590.83},{"date":"2025-08-22","open":24802,"high":25620,"low":24802,"close":25187,"volume":120171,"rsi_14":30.92,"sma_20":28640.0,"sma_60":31228.33,"sma_120":28603.33},{"date":"2025-08-25","open":25331,"high":25428,"low":25091,"close":25283,"volume":97340,"rsi_14":30.46,"sma_20":28445.0,"sma_60":31142.5,"sma_120":28616.25},{"date":"2025-08-26","open":25187,"high":25235,"low":24753,"close":24753,"volume":200352,"rsi_14":26.58,"sma_20":28220.0,"sma_60":31043.33,"sma_120":28625.0},{"date":"2025-08-27","open":24898,"high":25042,"low":24561,"close":24898,"volume":111482,"rsi_14":22.15,"sma_20":28002.5,"sma_60":30915.83,"sma_120":28638.75},{"date":"2025-08-28","open":25091,"high":25091,"low":24705,"close":24705,"volume":170771,"rsi_14":21.57,"sma_20":27792.5,"sma_60":30795.83,"sma_120":28652.92},{"date":"2025-08-29","open":24850,"high":25283,"low":24802,"close":24994,"volume":143630,"rsi_14":24.05,"sma_20":27605.0,"sma_60":30680.83,"sma_120":28661.25},{"date":"2025-09-01","open":24583,"high":24869,"low":24202,"close":24345,"volume":135550,"rsi_14":32.2,"sma_20":27430.0,"sma_60":30566.67,"sma_120":28667.5},{"date":"2025-09-02","open":24657,"high":24850,"low":24513,"close":24657,"volume":95062,"rsi_14":35.45,"sma_20":27250.0,"sma_60":30454.17,"sma_120":28677.08},{"date":"2025-09-03","open":24657,"high":24802,"low":24513,"close":24657,"volume":100056,"rsi_14":23.66,"sma_20":27060.0,"sma_60":30327.5,"sma_120":28687.08},{"date":"2025-09-04","open":24657,"high":25187,"low":24657,"close":24753,"volume":132869,"rsi_14":26.09,"sma_20":26845.0,"sma_60":30195.83,"sma_120":28700.0},{"date":"2025-09-05","open":25042,"high":25091,"low":24705,"close":24898,"volume":125135,"rsi_14":25.27,"sma_20":26637.5,"sma_60":30070.0,"sma_120":28709.58},{"date":"2025-09-08","open":25042,"high":25235,"low":24802,"close":24850,"volume":134858,"rsi_14":29.49,"sma_20":26425.0,"sma_60":29960.83,"sma_120":28719.17},{"date":"2025-09-09","open":24898,"high":25042,"low":24802,"close":24946,"volume":116393,"rsi_14":37.88,"sma_20":26337.5,"sma_60":29848.33,"sma_120":28734.58},{"date":"2025-09-10","open":24850,"high":25042,"low":24850,"close":24946,"volume":139381,"rsi_14":51.02,"sma_20":26272.5,"sma_60":29722.5,"sma_120":28743.75},{"date":"2025-09-11","open":24946,"high":25187,"low":24561,"close":24561,"volume":253109,"rsi_14":37.25,"sma_20":26145.0,"sma_60":29584.17,"sma_120":28751.25},{"date":"2025-09-12","open":24657,"high":25091,"low":24657,"close":25042,"volume":153592,"rsi_14":45.76,"sma_20":26050.0,"sma_60":29454.17,"sma_120":28758.75},{"date":"2025-09-15","open":25091,"high":25187,"low":24898,"close":25091,"volume":88779,"rsi_14":57.14,"sma_20":25947.5,"sma_60":29325.83,"sma_120":28764.58},{"date":"2025-09-16","open":25283,"high":25379,"low":24946,"close":24994,"volume":157569,"rsi_14":52.08,"sma_20":25875.0,"sma_60":29205.0,"sma_120":28770.83},{"date":"2025-09-17","open":25091,"high":25091,"low":24802,"close":24994,"volume":151453,"rsi_14":56.82,"sma_20":25837.5,"sma_60":29080.0,"sma_120":28781.25},{"date":"2025-09-18","open":24946,"high":25042,"low":24706,"close":24946,"volume":111766,"rsi_14":51.28,"sma_20":25845.0,"sma_60":28927.5,"sma_120":28784.58},{"date":"2025-09-19","open":26050,"high":26650,"low":26050,"close":26600,"volume":261773,"rsi_14":74.42,"sma_20":25867.5,"sma_60":28803.33,"sma_120":28797.08},{"date":"2025-09-22","open":26054,"high":26054,"low":25428,"close":25524,"volume":176787,"rsi_14":70.45,"sma_20":25880.0,"sma_60":28695.0,"sma_120":28818.33},{"date":"2025-09-23","open":25524,"high":25620,"low":25091,"close":25283,"volume":152933,"rsi_14":63.27,"sma_20":25907.5,"sma_60":28580.83,"sma_120":28852.92},{"date":"2025-09-24","open":25235,"high":25283,"low":24802,"close":25091,"volume":182706,"rsi_14":56.86,"sma_20":25917.5,"sma_60":28469.17,"sma_120":28878.33},{"date":"2025-09-25","open":24946,"high":25042,"low":24368,"close":24416,"volume":179700,"rsi_14":41.94,"sma_20":25902.5,"sma_60":28342.5,"sma_120":28901.67},{"date":"2025-09-26","open":24368,"high":24416,"low":23598,"close":24079,"volume":176857,"rsi_14":38.24,"sma_20":25855.0,"sma_60":28209.17,"sma_120":28919.17},{"date":"2025-09-29","open":24273,"high":24419,"low":23885,"close":24176,"volume":105225,"rsi_14":35.29,"sma_20":25822.5,"sma_60":28087.5,"sma_120":28937.5},{"date":"2025-09-30","open":24128,"high":24273,"low":23885,"close":24031,"volume":81647,"rsi_14":33.8,"sma_20":25780.0,"sma_60":27976.67,"sma_120":28962.92},{"date":"2025-10-01","open":24079,"high":24176,"low":23885,"close":24031,"volume":77750,"rsi_14":38.1,"sma_20":25737.5,"sma_60":27870.83,"sma_120":28981.25},{"date":"2025-10-02","open":24079,"high":24662,"low":24031,"close":24468,"volume":154016,"rsi_14":37.1,"sma_20":25712.5,"sma_60":27755.83,"sma_120":29003.75},{"date":"2025-10-10","open":24468,"high":24468,"low":23934,"close":24225,"volume":129969,"rsi_14":33.33,"sma_20":25667.5,"sma_60":27641.67,"sma_120":29014.58},{"date":"2025-10-13","open":23788,"high":24079,"low":23497,"close":23885,"volume":166119,"rsi_14":30.99,"sma_20":25607.5,"sma_60":27514.17,"sma_120":29023.33},{"date":"2025-10-14","open":23885,"high":24031,"low":23545,"close":23594,"volume":171298,"rsi_14":28.57,"sma_20":25527.5,"sma_60":27380.0,"sma_120":29020.83},{"date":"2025-10-15","open":23691,"high":24031,"low":23594,"close":23885,"volume":118097,"rsi_14":32.93,"sma_20":25462.5,"sma_60":27251.67,"sma_120":29018.75},{"date":"2025-10-16","open":23885,"high":24176,"low":23739,"close":23836,"volume":124347,"rsi_14":21.13,"sma_20":25415.0,"sma_60":27120.83,"sma_120":29021.25},{"date":"2025-10-17","open":23739,"high":24031,"low":23448,"close":23788,"volume":190911,"rsi_14":21.43,"sma_20":25340.0,"sma_60":26986.67,"sma_120":29023.33},{"date":"2025-10-20","open":23788,"high":24759,"low":23691,"close":24565,"volume":221603,"rsi_14":38.27,"sma_20":25302.5,"sma_60":26875.0,"sma_120":29025.42},{"date":"2025-10-21","open":24759,"high":25293,"low":24565,"close":25293,"volume":234417,"rsi_14":50.0,"sma_20":25307.5,"sma_60":26790.83,"sma_120":29031.25},{"date":"2025-10-22","open":25196,"high":25196,"low":24710,"close":25099,"volume":118272,"rsi_14":56.1,"sma_20":25302.5,"sma_60":26718.33,"sma_120":29035.42},{"date":"2025-10-23","open":25196,"high":25681,"low":24953,"close":24953,"volume":114287,"rsi_14":58.97,"sma_20":25287.5,"sma_60":26647.5,"sma_120":29039.58},{"date":"2025-10-24","open":25050,"high":25147,"low":24468,"close":24710,"volume":123755,"rsi_14":56.79,"sma_20":25230.0,"sma_60":26579.17,"sma_120":29027.08},{"date":"2025-10-27","open":24759,"high":25439,"low":24710,"close":25341,"volume":180575,"rsi_14":64.84,"sma_20":25210.0,"sma_60":26511.67,"sma_120":29022.5},{"date":"2025-10-28","open":25341,"high":25924,"low":25293,"close":25730,"volume":206245,"rsi_14":67.68,"sma_20":25222.5,"sma_60":26450.0,"sma_120":29022.5},{"date":"2025-10-29","open":25973,"high":25973,"low":25293,"close":25341,"volume":145132,"rsi_14":59.18,"sma_20":25225.0,"sma_60":26381.67,"sma_120":29019.17},{"date":"2025-10-30","open":25633,"high":25633,"low":24419,"close":24613,"volume":152195,"rsi_14":53.7,"sma_20":25225.0,"sma_60":26306.67,"sma_120":29011.25},{"date":"2025-10-31","open":24565,"high":24905,"low":24419,"close":24565,"volume":124172,"rsi_14":56.86,"sma_20":25240.0,"sma_60":26233.33,"sma_120":29000.83},{"date":"2025-11-03","open":24662,"high":24953,"low":24419,"close":24468,"volume":120878,"rsi_14":59.18,"sma_20":25255.0,"sma_60":26169.17,"sma_120":28991.67},{"date":"2025-11-04","open":24710,"high":25875,"low":24613,"close":25681,"volume":469105,"rsi_14":65.81,"sma_20":25340.0,"sma_60":26123.33,"sma_120":28991.25},{"date":"2025-11-05","open":26264,"high":26312,"low":25050,"close":25487,"volume":347432,"rsi_14":64.17,"sma_20":25415.0,"sma_60":26070.83,"sma_120":28982.92},{"date":"2025-11-06","open":25730,"high":25827,"low":25099,"close":25390,"volume":168308,"rsi_14":63.64,"sma_20":25462.5,"sma_60":26006.67,"sma_120":28974.58},{"date":"2025-11-07","open":25536,"high":25536,"low":24468,"close":24710,"volume":206578,"rsi_14":51.26,"sma_20":25487.5,"sma_60":25930.83,"sma_120":28940.83},{"date":"2025-11-10","open":25196,"high":25827,"low":25050,"close":25196,"volume":201919,"rsi_14":49.12,"sma_20":25555.0,"sma_60":25862.5,"sma_120":28907.92},{"date":"2025-11-11","open":25196,"high":25341,"low":24273,"close":24370,"volume":246526,"rsi_14":44.09,"sma_20":25595.0,"sma_60":25820.0,"sma_120":28857.08},{"date":"2025-11-12","open":24516,"high":25050,"low":24516,"close":24759,"volume":193107,"rsi_14":48.48,"sma_20":25640.0,"sma_60":25791.67,"sma_120":28811.67},{"date":"2025-11-13","open":24759,"high":25487,"low":24710,"close":24953,"volume":223861,"rsi_14":51.91,"sma_20":25697.5,"sma_60":25752.5,"sma_120":28757.92},{"date":"2025-11-14","open":24710,"high":25584,"low":24565,"close":24856,"volume":247218,"rsi_14":45.83,"sma_20":25752.5,"sma_60":25714.17,"sma_120":28710.42},{"date":"2025-11-17","open":25147,"high":25778,"low":24662,"close":25584,"volume":225434,"rsi_14":48.82,"sma_20":25805.0,"sma_60":25685.0,"sma_120":28665.83},{"date":"2025-11-18","open":25584,"high":25584,"low":24856,"close":24856,"volume":217285,"rsi_14":46.27,"sma_20":25782.5,"sma_60":25655.0,"sma_120":28592.08},{"date":"2025-11-19","open":24856,"high":24905,"low":23739,"close":23788,"volume":234591,"rsi_14":43.97,"sma_20":25715.0,"sma_60":25618.33,"sma_120":28527.92},{"date":"2025-11-20","open":23982,"high":24468,"low":23934,"close":24273,"volume":133444,"rsi_14":48.0,"sma_20":25680.0,"sma_60":25604.17,"sma_120":28467.92},{"date":"2025-11-21","open":23691,"high":23982,"low":23254,"close":23642,"volume":143273,"rsi_14":44.72,"sma_20":25625.0,"sma_60":25574.17,"sma_120":28401.25},{"date":"2025-11-24","open":24031,"high":24176,"low":23594,"close":23739,"volume":111525,"rsi_14":35.51,"sma_20":25542.5,"sma_60":25544.17,"sma_120":28343.33},{"date":"2025-11-25","open":23934,"high":24419,"low":23885,"close":24079,"volume":132795,"rsi_14":39.72,"sma_20":25457.5,"sma_60":25529.17,"sma_120":28286.25},{"date":"2025-11-26","open":24176,"high":24905,"low":24176,"close":24419,"volume":169967,"rsi_14":43.15,"sma_20":25410.0,"sma_60":25517.5,"sma_120":28216.67},{"date":"2025-11-27","open":24807,"high":24807,"low":24273,"close":24419,"volume":79229,"rsi_14":47.73,"sma_20":25400.0,"sma_60":25509.17,"sma_120":28152.5},{"date":"2025-11-28","open":24613,"high":25293,"low":24516,"close":24953,"volume":222639,"rsi_14":48.12,"sma_20":25420.0,"sma_60":25505.0,"sma_120":28092.92},{"date":"2025-12-01","open":25244,"high":25633,"low":25050,"close":25196,"volume":220860,"rsi_14":57.02,"sma_20":25457.5,"sma_60":25511.67,"sma_120":28039.17},{"date":"2025-12-02","open":25244,"high":25536,"low":25099,"close":25487,"volume":136334,"rsi_14":56.3,"sma_20":25447.5,"sma_60":25522.5,"sma_120":27988.33},{"date":"2025-12-03","open":25487,"high":25487,"low":25147,"close":25147,"volume":138218,"rsi_14":51.64,"sma_20":25430.0,"sma_60":25527.5,"sma_120":27927.5},{"date":"2025-12-04","open":25293,"high":25390,"low":24662,"close":24905,"volume":121860,"rsi_14":50.4,"sma_20":25405.0,"sma_60":25526.67,"sma_120":27861.25},{"date":"2025-12-05","open":24953,"high":25050,"low":24419,"close":24953,"volume":114228,"rsi_14":44.14,"sma_20":25417.5,"sma_60":25524.17,"sma_120":27797.08},{"date":"2025-12-08","open":24856,"high":24953,"low":24128,"close":24225,"volume":195508,"rsi_14":44.14,"sma_20":25367.5,"sma_60":25510.0,"sma_120":27735.42},{"date":"2025-12-09","open":24273,"high":24516,"low":24128,"close":24273,"volume":133241,"rsi_14":55.56,"sma_20":25362.5,"sma_60":25495.0,"sma_120":27671.67},{"date":"2025-12-10","open":24273,"high":24322,"low":24079,"close":24128,"volume":92108,"rsi_14":48.19,"sma_20":25330.0,"sma_60":25477.5,"sma_120":27600.0},{"date":"2025-12-11","open":24176,"high":24613,"low":24128,"close":24370,"volume":229654,"rsi_14":60.0,"sma_20":25300.0,"sma_60":25470.83,"sma_120":27527.5},{"date":"2025-12-12","open":24419,"high":24468,"low":23885,"close":24273,"volume":196585,"rsi_14":57.33,"sma_20":25270.0,"sma_60":25454.17,"sma_120":27454.17},{"date":"2025-12-15","open":23982,"high":24176,"low":23788,"close":23836,"volume":143030,"rsi_14":46.75,"sma_20":25180.0,"sma_60":25429.17,"sma_120":27377.5},{"date":"2025-12-16","open":23885,"high":23982,"low":23400,"close":23545,"volume":224322,"rsi_14":38.16,"sma_20":25112.5,"sma_60":25400.83,"sma_120":27302.92},{"date":"2025-12-17","open":23545,"high":24079,"low":23400,"close":23836,"volume":123177,"rsi_14":42.68,"sma_20":25115.0,"sma_60":25377.5,"sma_120":27228.75},{"date":"2025-12-18","open":23885,"high":23885,"low":23448,"close":23594,"volume":76396,"rsi_14":31.58,"sma_20":25080.0,"sma_60":25349.17,"sma_120":27138.33},{"date":"2025-12-19","open":23642,"high":24079,"low":23448,"close":23885,"volume":122834,"rsi_14":32.47,"sma_20":25092.5,"sma_60":25315.83,"sma_120":27059.58},{"date":"2025-12-22","open":23885,"high":24273,"low":23885,"close":24031,"volume":114111,"rsi_14":29.73,"sma_20":25107.5,"sma_60":25286.67,"sma_120":26990.83},{"date":"2025-12-23","open":24225,"high":24225,"low":23788,"close":23836,"volume":77293,"rsi_14":30.99,"sma_20":25095.0,"sma_60":25258.33,"sma_120":26919.58},{"date":"2025-12-24","open":23836,"high":23982,"low":23642,"close":23836,"volume":85723,"rsi_14":33.33,"sma_20":25065.0,"sma_60":25233.33,"sma_120":26851.25},{"date":"2025-12-26","open":23836,"high":23934,"low":23594,"close":23642,"volume":92007,"rsi_14":30.43,"sma_20":25025.0,"sma_60":25216.67,"sma_120":26779.58},{"date":"2025-12-29","open":23840,"high":24087,"low":23544,"close":23692,"volume":122639,"rsi_14":34.43,"sma_20":24940.0,"sma_60":25200.0,"sma_120":26704.58},{"date":"2025-12-30","open":23642,"high":23840,"low":23494,"close":23494,"volume":96726,"rsi_14":31.25,"sma_20":24832.5,"sma_60":25181.67,"sma_120":26634.58},{"date":"2026-01-02","open":23692,"high":24531,"low":23692,"close":24136,"volume":151427,"rsi_14":44.59,"sma_20":24742.5,"sma_60":25176.67,"sma_120":26576.67},{"date":"2026-01-05","open":24185,"high":24235,"low":23889,"close":24087,"volume":116768,"rsi_14":40.0,"sma_20":24667.5,"sma_60":25170.83,"sma_120":26520.83},{"date":"2026-01-06","open":24037,"high":24136,"low":23642,"close":23692,"volume":130844,"rsi_14":36.84,"sma_20":24585.0,"sma_60":25150.83,"sma_120":26453.33},{"date":"2026-01-07","open":23741,"high":23790,"low":23050,"close":23247,"volume":188552,"rsi_14":36.84,"sma_20":24477.5,"sma_60":25127.5,"sma_120":26384.58},{"date":"2026-01-08","open":23001,"high":23247,"low":22704,"close":23099,"volume":150618,"rsi_14":38.36,"sma_20":24400.0,"sma_60":25107.5,"sma_120":26310.83},{"date":"2026-01-09","open":23247,"high":23988,"low":23198,"close":23692,"volume":204494,"rsi_14":43.04,"sma_20":24350.0,"sma_60":25102.5,"sma_120":26241.25},{"date":"2026-01-12","open":23790,"high":24432,"low":23445,"close":24136,"volume":202165,"rsi_14":51.81,"sma_20":24330.0,"sma_60":25100.0,"sma_120":26175.83},{"date":"2026-01-13","open":23938,"high":24087,"low":23494,"close":23642,"volume":134024,"rsi_14":42.53,"sma_20":24272.5,"sma_60":25090.0,"sma_120":26105.42},{"date":"2026-01-14","open":23593,"high":23840,"low":23544,"close":23544,"volume":76062,"rsi_14":39.53,"sma_20":24215.0,"sma_60":25079.17,"sma_120":26032.92},{"date":"2026-01-15","open":23741,"high":23889,"low":23445,"close":23840,"volume":121846,"rsi_14":45.45,"sma_20":24195.0,"sma_60":25060.0,"sma_120":25967.5},{"date":"2026-01-16","open":23840,"high":23938,"low":23494,"close":23593,"volume":141136,"rsi_14":43.01,"sma_20":24177.5,"sma_60":25024.17,"sma_120":25907.5},{"date":"2026-01-19","open":23544,"high":23593,"low":23198,"close":23396,"volume":115040,"rsi_14":46.51,"sma_20":24115.0,"sma_60":24958.33,"sma_120":25853.33},{"date":"2026-01-20","open":23297,"high":24185,"low":23247,"close":23790,"volume":243613,"rsi_14":53.33,"sma_20":24090.0,"sma_60":24935.83,"sma_120":25804.58},{"date":"2026-01-21","open":23840,"high":23938,"low":23198,"close":23396,"volume":210701,"rsi_14":41.18,"sma_20":24037.5,"sma_60":24895.83,"sma_120":25755.83},{"date":"2026-01-22","open":23145,"high":23877,"low":22950,"close":23584,"volume":196506,"rsi_14":47.31,"sma_20":24017.5,"sma_60":24856.67,"sma_120":25705.83},{"date":"2026-01-23","open":23633,"high":24268,"low":23340,"close":24268,"volume":288793,"rsi_14":58.59,"sma_20":24032.5,"sma_60":24835.83,"sma_120":25661.25},{"date":"2026-01-26","open":24805,"high":25586,"low":24659,"close":25391,"volume":711239,"rsi_14":71.68,"sma_20":24115.0,"sma_60":24846.67,"sma_120":25626.25},{"date":"2026-01-27","open":25635,"high":26319,"low":25293,"close":25782,"volume":444258,"rsi_14":75.42,"sma_20":24235.0,"sma_60":24865.0,"sma_120":25597.5},{"date":"2026-01-28","open":26270,"high":26856,"low":26075,"close":26856,"volume":565926,"rsi_14":77.34,"sma_20":24420.0,"sma_60":24903.33,"sma_120":25579.17},{"date":"2026-01-29","open":27246,"high":27881,"low":26270,"close":27246,"volume":582813,"rsi_14":77.17,"sma_20":24592.5,"sma_60":24927.5,"sma_120":25569.58},{"date":"2026-01-30","open":27739,"high":28825,"low":27640,"close":28233,"volume":576587,"rsi_14":85.5,"sma_20":24802.5,"sma_60":24966.67,"sma_120":25564.58},{"date":"2026-02-02","open":28924,"high":29368,"low":26357,"close":26456,"volume":617985,"rsi_14":67.88,"sma_20":24942.5,"sma_60":24977.5,"sma_120":25542.92},{"date":"2026-02-03","open":27492,"high":27542,"low":26702,"close":27443,"volume":281668,"rsi_14":70.39,"sma_20":25155.0,"sma_60":25016.67,"sma_120":25524.58},{"date":"2026-02-04","open":27245,"high":27591,"low":26653,"close":26752,"volume":295891,"rsi_14":67.02,"sma_20":25340.0,"sma_60":25070.0,"sma_120":25500.42},{"date":"2026-02-05","open":26406,"high":27097,"low":26308,"close":26406,"volume":243682,"rsi_14":64.62,"sma_20":25477.5,"sma_60":25083.33,"sma_120":25472.92},{"date":"2026-02-06","open":25666,"high":26061,"low":25074,"close":25518,"volume":232241,"rsi_14":60.29,"sma_20":25547.5,"sma_60":25095.83,"sma_120":25457.92},{"date":"2026-02-09","open":26160,"high":26752,"low":26061,"close":26604,"volume":232386,"rsi_14":62.78,"sma_20":25697.5,"sma_60":25120.0,"sma_120":25455.83},{"date":"2026-02-10","open":26752,"high":27542,"low":26653,"close":26752,"volume":291587,"rsi_14":65.6,"sma_20":25860.0,"sma_60":25143.33,"sma_120":25447.92},{"date":"2026-02-11","open":27443,"high":29220,"low":27147,"close":27344,"volume":371654,"rsi_14":66.06,"sma_20":26037.5,"sma_60":25178.33,"sma_120":25446.25},{"date":"2026-02-12","open":27196,"high":27640,"low":26949,"close":27443,"volume":187201,"rsi_14":64.11,"sma_20":26232.5,"sma_60":25202.5,"sma_120":25443.75},{"date":"2026-02-13","open":26999,"high":27393,"low":26801,"close":27048,"volume":257030,"rsi_14":57.22,"sma_20":26407.5,"sma_60":25232.5,"sma_120":25443.75},{"date":"2026-02-19","open":27344,"high":28331,"low":27196,"close":28084,"volume":382722,"rsi_14":59.9,"sma_20":26645.0,"sma_60":25298.33,"sma_120":25458.33},{"date":"2026-02-20","open":27887,"high":28233,"low":26900,"close":27097,"volume":240846,"rsi_14":49.76,"sma_20":26812.5,"sma_60":25339.17,"sma_120":25471.67},{"date":"2026-02-23","open":27245,"high":27344,"low":26604,"close":26653,"volume":184156,"rsi_14":45.63,"sma_20":26977.5,"sma_60":25383.33,"sma_120":25478.75},{"date":"2026-02-24","open":26949,"high":27245,"low":26653,"close":26752,"volume":150071,"rsi_14":42.27,"sma_20":27125.0,"sma_60":25427.5,"sma_120":25485.83},{"date":"2026-02-25","open":27097,"high":27097,"low":26604,"close":26653,"volume":199125,"rsi_14":51.25,"sma_20":27232.5,"sma_60":25464.17,"sma_120":25496.67},{"date":"2026-02-26","open":27393,"high":27542,"low":26160,"close":26357,"volume":379202,"rsi_14":42.47,"sma_20":27267.5,"sma_60":25469.17,"sma_120":25489.17},{"date":"2026-02-27","open":26160,"high":26456,"low":25765,"close":25913,"volume":245487,"rsi_14":43.97,"sma_20":27260.0,"sma_60":25508.33,"sma_120":25508.75},{"date":"2026-03-03","open":25469,"high":26456,"low":24876,"close":24926,"volume":341830,"rsi_14":40.26,"sma_20":27147.5,"sma_60":25500.83,"sma_120":25502.92},{"date":"2026-03-04","open":24333,"high":24432,"low":21717,"close":21717,"volume":563966,"rsi_14":30.85,"sma_20":26852.5,"sma_60":25435.0,"sma_120":25473.33},{"date":"2026-03-05","open":22902,"high":24284,"low":22704,"close":23445,"volume":450080,"rsi_14":35.05,"sma_20":26610.0,"sma_60":25393.33,"sma_120":25457.92},{"date":"2026-03-06","open":22902,"high":23988,"low":22507,"close":23297,"volume":285695,"rsi_14":33.64,"sma_20":26450.0,"sma_60":25355.0,"sma_120":25441.25},{"date":"2026-03-09","open":22063,"high":22408,"low":21421,"close":22063,"volume":284818,"rsi_14":26.43,"sma_20":26177.5,"sma_60":25300.0,"sma_120":25413.33},{"date":"2026-03-10","open":22803,"high":22902,"low":21915,"close":22063,"volume":320329,"rsi_14":25.78,"sma_20":25940.0,"sma_60":25244.17,"sma_120":25384.17},{"date":"2026-03-11","open":22260,"high":22556,"low":21816,"close":21865,"volume":269024,"rsi_14":26.24,"sma_20":25710.0,"sma_60":25197.5,"sma_120":25353.75},{"date":"2026-03-12","open":21915,"high":22310,"low":21816,"close":22063,"volume":234890,"rsi_14":20.1,"sma_20":25535.0,"sma_60":25153.33,"sma_120":25324.17},{"date":"2026-03-13","open":21816,"high":22112,"low":21569,"close":21964,"volume":169549,"rsi_14":22.04,"sma_20":25300.0,"sma_60":25110.0,"sma_120":25293.75},{"date":"2026-03-16","open":22013,"high":22112,"low":21717,"close":21816,"volume":143128,"rsi_14":22.78,"sma_20":25050.0,"sma_60":25041.67,"sma_120":25247.92},{"date":"2026-03-17","open":21915,"high":22655,"low":21915,"close":22162,"volume":175748,"rsi_14":24.86,"sma_20":24787.5,"sma_60":25017.5,"sma_120":25235.83},{"date":"2026-03-18","open":22606,"high":22655,"low":22211,"close":22556,"volume":143309,"rsi_14":28.27,"sma_20":24540.0,"sma_60":24989.17,"sma_120":25209.17},{"date":"2026-03-19","open":22112,"high":22211,"low":21816,"close":21865,"volume":155555,"rsi_14":27.14,"sma_20":24277.5,"sma_60":24954.17,"sma_120":25177.5},{"date":"2026-03-20","open":21964,"high":22803,"low":21964,"close":22606,"volume":191606,"rsi_14":33.66,"sma_20":24000.0,"sma_60":24926.67,"sma_120":25152.08},{"date":"2026-03-23","open":21875,"high":22022,"low":21241,"close":21338,"volume":206825,"rsi_14":33.5,"sma_20":23720.0,"sma_60":24885.83,"sma_120":25117.5},{"date":"2026-03-24","open":21729,"high":21924,"low":21338,"close":21729,"volume":160354,"rsi_14":51.68,"sma_20":23482.5,"sma_60":24846.67,"sma_120":25081.25},{"date":"2026-03-25","open":21778,"high":22266,"low":21729,"close":22119,"volume":141246,"rsi_14":40.98,"sma_20":23260.0,"sma_60":24811.67,"sma_120":25049.17},{"date":"2026-03-26","open":22022,"high":22510,"low":21973,"close":22071,"volume":138841,"rsi_14":41.67,"sma_20":23040.0,"sma_60":24779.17,"sma_120":25018.75},{"date":"2026-03-27","open":21875,"high":22901,"low":21778,"close":22803,"volume":226139,"rsi_14":59.09,"sma_20":22872.5,"sma_60":24759.17,"sma_120":24996.25},{"date":"2026-03-30","open":22457,"high":22457,"low":22061,"close":22111,"volume":164283,"rsi_14":50.0,"sma_20":22677.5,"sma_60":24725.83,"sma_120":24971.25},{"date":"2026-03-31","open":21962,"high":22160,"low":21517,"close":21616,"volume":238054,"rsi_14":47.79,"sma_20":22507.5,"sma_60":24690.0,"sma_120":24945.0},{"date":"2026-04-01","open":22208,"high":23051,"low":22060,"close":22754,"volume":202021,"rsi_14":53.9,"sma_20":22555.0,"sma_60":24675.83,"sma_120":24928.75},{"date":"2026-04-02","open":22754,"high":22902,"low":21764,"close":22012,"volume":250995,"rsi_14":50.0,"sma_20":22480.0,"sma_60":24639.17,"sma_120":24907.92},{"date":"2026-04-03","open":22450,"high":22700,"low":22300,"close":22350,"volume":81677,"rsi_14":51.52,"sma_20":22417.5,"sma_60":24605.0,"sma_120":24887.92},{"date":"2026-04-06","open":22160,"high":22209,"low":21863,"close":21863,"volume":110326,"rsi_14":47.85,"sma_20":22405.0,"sma_60":24573.33,"sma_120":24862.08},{"date":"2026-04-07","open":22012,"high":22655,"low":21863,"close":22012,"volume":118208,"rsi_14":46.2,"sma_20":22400.0,"sma_60":24551.67,"sma_120":24839.58},{"date":"2026-04-08","open":22655,"high":23001,"low":22506,"close":22556,"volume":169241,"rsi_14":54.19,"sma_20":22432.5,"sma_60":24541.67,"sma_120":24824.58},{"date":"2026-04-09","open":22506,"high":23100,"low":22358,"close":23100,"volume":240423,"rsi_14":52.98,"sma_20":22482.5,"sma_60":24530.83,"sma_120":24816.67},{"date":"2026-04-10","open":23001,"high":23644,"low":22852,"close":23644,"volume":175283,"rsi_14":64.54,"sma_20":22565.0,"sma_60":24521.67,"sma_120":24810.83},{"date":"2026-04-13","open":23100,"high":23496,"low":22852,"close":23149,"volume":99254,"rsi_14":58.04,"sma_20":22630.0,"sma_60":24512.5,"sma_120":24801.25},{"date":"2026-04-14","open":23496,"high":23941,"low":23496,"close":23792,"volume":112866,"rsi_14":59.46,"sma_20":22710.0,"sma_60":24515.83,"sma_120":24797.5},{"date":"2026-04-15","open":23990,"high":24188,"low":23792,"close":24089,"volume":147802,"rsi_14":61.44,"sma_20":22785.0,"sma_60":24519.17,"sma_120":24789.58},{"date":"2026-04-16","open":24188,"high":24782,"low":24188,"close":24633,"volume":206799,"rsi_14":60.4,"sma_20":22922.5,"sma_60":24535.83,"sma_120":24780.0},{"date":"2026-04-17","open":27749,"high":28986,"low":26018,"close":27057,"volume":2516990,"rsi_14":78.09,"sma_20":23145.0,"sma_60":24596.67,"sma_120":24792.5},{"date":"2026-04-20","open":25721,"high":26216,"low":24930,"close":25326,"volume":548728,"rsi_14":68.47,"sma_20":23332.5,"sma_60":24621.67,"sma_120":24791.67},{"date":"2026-04-21","open":25177,"high":25425,"low":24485,"close":24633,"volume":289616,"rsi_14":60.0,"sma_20":23465.0,"sma_60":24641.67,"sma_120":24787.08},{"date":"2026-04-22","open":24732,"high":24782,"low":24336,"close":24584,"volume":227663,"rsi_14":64.29,"sma_20":23575.0,"sma_60":24653.33,"sma_120":24776.67},{"date":"2026-04-23","open":24732,"high":24782,"low":24139,"close":24435,"volume":268563,"rsi_14":62.84,"sma_20":23680.0,"sma_60":24650.83,"sma_120":24761.67},{"date":"2026-04-24","open":24336,"high":24930,"low":24287,"close":24732,"volume":173655,"rsi_14":65.76,"sma_20":23762.5,"sma_60":24634.17,"sma_120":24752.5},{"date":"2026-04-27","open":24930,"high":25227,"low":24683,"close":24683,"volume":158602,"rsi_14":64.84,"sma_20":23892.5,"sma_60":24610.0,"sma_120":24749.17},{"date":"2026-04-28","open":24633,"high":24831,"low":24386,"close":24534,"volume":157844,"rsi_14":61.49,"sma_20":24040.0,"sma_60":24565.0,"sma_120":24745.0},{"date":"2026-04-29","open":24633,"high":25078,"low":24386,"close":24782,"volume":240805,"rsi_14":60.12,"sma_20":24145.0,"sma_60":24517.5,"sma_120":24722.5},{"date":"2026-04-30","open":24732,"high":24782,"low":24139,"close":24287,"volume":206224,"rsi_14":53.47,"sma_20":24602.5,"sma_60":23309.17,"sma_120":23435.42},{"date":"2026-05-04","open":24534,"high":24732,"low":24238,"close":24238,"volume":150016,"rsi_14":56.96,"sma_20":24367.5,"sma_60":24411.67,"sma_120":24713.33},{"date":"2026-05-06","open":24584,"high":24584,"low":23545,"close":23693,"volume":247475,"rsi_14":49.36,"sma_20":24460.0,"sma_60":24347.5,"sma_120":24695.0},{"date":"2026-05-07","open":23743,"high":24386,"low":23644,"close":23743,"volume":200181,"rsi_14":47.68,"sma_20":24547.5,"sma_60":24295.83,"sma_120":24682.92},{"date":"2026-05-08","open":24435,"high":24782,"low":23842,"close":24139,"volume":296746,"rsi_14":46.62,"sma_20":24627.5,"sma_60":24256.67,"sma_120":24670.0},{"date":"2026-05-11","open":25524,"high":28838,"low":25375,"close":27947,"volume":1761225,"rsi_14":55.11,"sma_20":24872.5,"sma_60":24296.67,"sma_120":24696.25},{"date":"2026-05-12","open":27453,"high":28739,"low":26612,"close":27700,"volume":1263187,"rsi_14":66.44,"sma_20":25077.5,"sma_60":24314.17,"sma_120":24717.08},{"date":"2026-05-13","open":28640,"high":28887,"low":26612,"close":27601,"volume":568202,"rsi_14":72.39,"sma_20":25302.5,"sma_60":24327.5,"sma_120":24735.42},{"date":"2026-05-14","open":27304,"high":31756,"low":27304,"close":31657,"volume":1740769,"rsi_14":83.26,"sma_20":25700.0,"sma_60":24399.17,"sma_120":24788.75},{"date":"2026-05-15","open":31014,"high":31707,"low":29827,"close":30717,"volume":809524,"rsi_14":77.49,"sma_20":26035.0,"sma_60":24453.33,"sma_120":24827.92},{"date":"2026-05-18","open":31014,"high":31113,"low":28986,"close":29629,"volume":464799,"rsi_14":70.04,"sma_20":26287.5,"sma_60":24495.83,"sma_120":24864.17},{"date":"2026-05-19","open":29629,"high":30223,"low":28986,"close":29876,"volume":530192,"rsi_14":70.92,"sma_20":26430.0,"sma_60":24525.0,"sma_120":24911.67},{"date":"2026-05-20","open":29679,"high":29876,"low":28640,"close":29580,"volume":549821,"rsi_14":70.08,"sma_20":26645.0,"sma_60":24565.83,"sma_120":24952.5},{"date":"2026-05-21","open":29184,"high":30717,"low":29134,"close":30371,"volume":543157,"rsi_14":71.32,"sma_20":26935.0,"sma_60":24627.5,"sma_120":25005.42},{"date":"2026-05-22","open":30519,"high":32152,"low":30272,"close":31261,"volume":367216,"rsi_14":75.82,"sma_20":27272.5,"sma_60":24702.5,"sma_120":25065.0},{"date":"2026-05-26","open":31904,"high":32102,"low":30965,"close":31558,"volume":391447,"rsi_14":76.62,"sma_20":27632.5,"sma_60":24784.17,"sma_120":25124.17},{"date":"2026-05-27","open":31459,"high":31904,"low":30124,"close":30965,"volume":413716,"rsi_14":76.34,"sma_20":27947.5,"sma_60":24860.83,"sma_120":25175.42},{"date":"2026-05-28","open":29827,"high":30470,"low":28689,"close":30272,"volume":411533,"rsi_14":72.6,"sma_20":28230.0,"sma_60":24933.33,"sma_120":25220.83},{"date":"2026-05-29","open":29827,"high":31014,"low":29382,"close":30074,"volume":360861,"rsi_14":70.83,"sma_20":28510.0,"sma_60":25019.17,"sma_120":25260.0},{"date":"2026-06-01","open":29679,"high":30470,"low":28887,"close":30223,"volume":390373,"rsi_14":60.75,"sma_20":28785.0,"sma_60":25161.67,"sma_120":25298.33},{"date":"2026-06-02","open":29679,"high":32053,"low":29580,"close":31509,"volume":677346,"rsi_14":66.38,"sma_20":29150.0,"sma_60":25296.67,"sma_120":25345.0},{"date":"2026-06-04","open":30915,"high":31657,"low":30223,"close":30717,"volume":334196,"rsi_14":62.65,"sma_20":29477.5,"sma_60":25420.83,"sma_120":25387.92},{"date":"2026-06-05","open":30767,"high":30816,"low":29233,"close":29530,"volume":286837,"rsi_14":38.74,"sma_20":29772.5,"sma_60":25545.83,"sma_120":25422.92},{"date":"2026-06-08","open":27700,"high":28393,"low":26661,"close":27057,"volume":326637,"rsi_14":33.33,"sma_20":29940.0,"sma_60":25629.17,"sma_120":25436.67},{"date":"2026-06-09","open":27106,"high":29134,"low":27106,"close":28887,"volume":347727,"rsi_14":46.84,"sma_20":30180.0,"sma_60":25746.67,"sma_120":25472.08},{"date":"2026-06-10","open":28096,"high":28788,"low":27007,"close":27453,"volume":224774,"rsi_14":40.61,"sma_20":30155.0,"sma_60":25836.67,"sma_120":25495.0},{"date":"2026-06-11","open":26859,"high":27848,"low":26661,"close":27848,"volume":460859,"rsi_14":43.35,"sma_20":30162.5,"sma_60":25935.0,"sma_120":25522.5},{"date":"2026-06-12","open":28491,"high":29332,"low":27700,"close":27749,"volume":310351,"rsi_14":39.36,"sma_20":30170.0,"sma_60":26034.17,"sma_120":25547.08},{"date":"2026-06-15","open":28244,"high":28986,"low":27947,"close":28392,"volume":138098,"rsi_14":38.11,"sma_20":30005.0,"sma_60":26138.33,"sma_120":25577.92},{"date":"2026-06-16","open":28392,"high":28491,"low":27749,"close":28195,"volume":174328,"rsi_14":35.95,"sma_20":29877.5,"sma_60":26232.5,"sma_120":25610.83},{"date":"2026-06-17","open":28195,"high":29876,"low":28195,"close":29184,"volume":487023,"rsi_14":47.85,"sma_20":29125.0,"sma_60":26945.0,"sma_120":25852.08},{"date":"2026-06-18","open":29085,"high":29085,"low":27848,"close":28491,"volume":232862,"rsi_14":42.8,"sma_20":29785.0,"sma_60":26453.33,"sma_120":25690.0},{"date":"2026-06-19","open":28392,"high":28491,"low":27205,"close":27502,"volume":186817,"rsi_14":40.23,"sma_20":29680.0,"sma_60":26552.5,"sma_120":25719.17},{"date":"2026-06-22","open":27255,"high":28590,"low":26216,"close":26810,"volume":266266,"rsi_14":37.55,"sma_20":29500.0,"sma_60":26633.33,"sma_120":25740.0},{"date":"2026-06-23","open":26513,"high":27749,"low":26068,"close":26760,"volume":332573,"rsi_14":30.95,"sma_20":29272.5,"sma_60":26706.67,"sma_120":25759.17},{"date":"2026-06-24","open":27008,"high":27552,"low":26414,"close":26661,"volume":230629,"rsi_14":32.77,"sma_20":29025.0,"sma_60":26779.17,"sma_120":25779.17},{"date":"2026-06-25","open":26810,"high":30173,"low":26810,"close":28838,"volume":449393,"rsi_14":47.29,"sma_20":28917.5,"sma_60":26875.83,"sma_120":25817.5},{"date":"2026-06-26","open":28491,"high":29134,"low":27304,"close":27700,"volume":331602,"rsi_14":52.81,"sma_20":28787.5,"sma_60":26970.0,"sma_120":25847.92},{"date":"2026-06-29","open":28000,"high":30500,"low":28000,"close":30450,"volume":399845,"rsi_14":55.14,"sma_20":28790.0,"sma_60":27113.33,"sma_120":25901.67},{"date":"2026-06-30","open":30150,"high":31450,"low":29350,"close":29700,"volume":217379,"rsi_14":58.52,"sma_20":28747.5,"sma_60":27225.83,"sma_120":25950.83},{"date":"2026-07-01","open":29950,"high":30050,"low":28550,"close":28700,"volume":256647,"rsi_14":52.28,"sma_20":28590.0,"sma_60":27333.33,"sma_120":25986.25},{"date":"2026-07-02","open":28200,"high":29500,"low":27850,"close":28950,"volume":166162,"rsi_14":53.69,"sma_20":28485.0,"sma_60":27443.33,"sma_120":26024.17},{"date":"2026-07-03","open":28850,"high":29600,"low":28450,"close":29350,"volume":294822,"rsi_14":52.72,"sma_20":28460.0,"sma_60":27564.17,"sma_120":26068.75},{"date":"2026-07-06","open":29400,"high":30500,"low":28600,"close":29050,"volume":212640,"rsi_14":52.28,"sma_20":28545.0,"sma_60":27677.5,"sma_120":26114.58},{"date":"2026-07-07","open":28550,"high":29800,"low":28550,"close":29300,"volume":235033,"rsi_14":49.12,"sma_20":28550.0,"sma_60":27785.83,"sma_120":26163.75},{"date":"2026-07-08","open":28850,"high":29200,"low":27800,"close":28250,"volume":246042,"rsi_14":47.64,"sma_20":28575.0,"sma_60":27867.5,"sma_120":26199.17},{"date":"2026-07-09","open":28300,"high":28300,"low":26850,"close":27250,"volume":310249,"rsi_14":47.64,"sma_20":28530.0,"sma_60":27923.33,"sma_120":26222.5},{"date":"2026-07-10","open":27500,"high":29350,"low":27500,"close":29000,"volume":230663,"rsi_14":57.48,"sma_20":28577.5,"sma_60":28016.67,"sma_120":26264.58},{"date":"2026-07-13","open":29100,"high":30300,"low":28300,"close":28450,"volume":222217,"rsi_14":55.3,"sma_20":28565.0,"sma_60":28090.0,"sma_120":26302.92},{"date":"2026-07-14","open":28450,"high":28950,"low":27100,"close":27650,"volume":258541,"rsi_14":52.52,"sma_20":28522.5,"sma_60":28145.0,"sma_120":26332.08},{"date":"2026-07-15","open":27950,"high":29600,"low":27950,"close":29250,"volume":227273,"rsi_14":50.38,"sma_20":28510.0,"sma_60":28217.5,"sma_120":26376.67},{"date":"2026-07-16","open":29000,"high":29650,"low":28350,"close":28550,"volume":172361,"rsi_14":52.14,"sma_20":28497.5,"sma_60":28237.5,"sma_120":26417.08},{"date":"2026-07-20","open":28100,"high":28200,"low":26500,"close":26600,"volume":210766,"rsi_14":34.41,"sma_20":28437.5,"sma_60":28254.17,"sma_120":26437.92},{"date":"2026-07-21","open":26500,"high":27450,"low":26500,"close":27200,"volume":211632,"rsi_14":39.75,"sma_20":28442.5,"sma_60":28292.5,"sma_120":26467.08},{"date":"2026-07-22","open":27300,"high":28100,"low":26800,"close":26900,"volume":188314,"rsi_14":42.17,"sma_20":28435.0,"sma_60":28326.67,"sma_120":26490.0},{"date":"2026-07-23","open":27400,"high":27800,"low":26850,"close":27550,"volume":205284,"rsi_14":44.12,"sma_20":28465.0,"sma_60":28374.17,"sma_120":26512.5},{"date":"2026-07-24","open":27300,"high":28300,"low":27250,"close":27400,"volume":180280,"rsi_14":41.63,"sma_20":28377.5,"sma_60":28414.17,"sma_120":26524.17},{"date":"2026-07-27","open":27900,"high":29100,"low":27400,"close":28200,"volume":230600,"rsi_14":46.5,"sma_20":28387.5,"sma_60":28468.33,"sma_120":26539.17},{"date":"2026-07-28","open":27800,"high":28150,"low":25750,"close":26200,"volume":224379,"rsi_14":38.85,"sma_20":28175.0,"sma_60":28491.67,"sma_120":26528.33},{"date":"2026-07-29","open":26500,"high":26800,"low":24450,"close":25450,"volume":377328,"rsi_14":39.71,"sma_20":27962.5,"sma_60":28498.33,"sma_120":26507.92},{"date":"2026-07-30","open":24800,"high":26650,"low":24800,"close":25150,"volume":312267,"rsi_14":41.86,"sma_20":27785.0,"sma_60":28508.33,"sma_120":26479.17},{"date":"2026-07-31","open":25550,"high":27350,"low":25400,"close":26900,"volume":276997,"rsi_14":41.86,"sma_20":27682.5,"sma_60":28548.33,"sma_120":26480.0},{"date":"2026-08-03","open":26200,"high":27500,"low":25850,"close":26700,"volume":220335,"rsi_14":43.03,"sma_20":27550.0,"sma_60":28594.17,"sma_120":26470.83},{"date":"2026-08-04","open":26750,"high":28200,"low":26750,"close":27950,"volume":239414,"rsi_14":51.15,"sma_20":27495.0,"sma_60":28660.0,"sma_120":26477.92},{"date":"2026-08-05","open":28200,"high":28550,"low":27900,"close":28050,"volume":165226,"rsi_14":44.78,"sma_20":27432.5,"sma_60":28720.83,"sma_120":26488.75},{"date":"2026-08-06","open":28250,"high":28950,"low":28050,"close":28700,"volume":243655,"rsi_14":50.66,"sma_20":27455.0,"sma_60":28728.33,"sma_120":26512.5},{"date":"2026-08-07","open":29150,"high":29750,"low":27800,"close":28900,"volume":304731,"rsi_14":61.86,"sma_20":27537.5,"sma_60":28743.33,"sma_120":26528.75},{"date":"2026-08-10","open":29350,"high":30900,"low":28350,"close":30750,"volume":462479,"rsi_14":66.21,"sma_20":27625.0,"sma_60":28790.83,"sma_120":26559.17},{"date":"2026-08-11","open":30200,"high":33950,"low":30150,"close":32550,"volume":883576,"rsi_14":72.69,"sma_20":27830.0,"sma_60":28800.0,"sma_120":26599.58},{"date":"2026-08-12","open":32200,"high":32600,"low":31700,"close":31950,"volume":268849,"rsi_14":67.74,"sma_20":28045.0,"sma_60":28815.0,"sma_120":26634.17},{"date":"2026-08-13","open":32700,"high":32750,"low":31400,"close":31900,"volume":402768,"rsi_14":68.29,"sma_20":28177.5,"sma_60":28847.5,"sma_120":26671.67},{"date":"2026-08-14","open":31850,"high":33400,"low":31750,"close":32150,"volume":328122,"rsi_14":66.81,"sma_20":28357.5,"sma_60":28880.0,"sma_120":26702.5},{"date":"2026-08-18","open":31950,"high":32250,"low":29900,"close":30300,"volume":279214,"rsi_14":67.67,"sma_20":28542.5,"sma_60":28886.67,"sma_120":26726.25},{"date":"2026-08-19","open":29900,"high":30700,"low":29150,"close":30000,"volume":165518,"rsi_14":70.4,"sma_20":28682.5,"sma_60":28875.0,"sma_120":26751.25},{"date":"2026-08-20","open":31200,"high":31500,"low":30150,"close":31250,"volume":258874,"rsi_14":75.21,"sma_20":28900.0,"sma_60":28869.17,"sma_120":26785.83},{"date":"2026-08-21","open":30350,"high":30800,"low":29800,"close":30500,"volume":187906,"rsi_14":66.22,"sma_20":29047.5,"sma_60":28845.83,"sma_120":26815.0},{"date":"2026-08-24","open":32050,"high":33550,"low":30900,"close":32150,"volume":1168959,"rsi_14":71.71,"sma_20":29285.0,"sma_60":28860.0,"sma_120":26860.42},{"date":"2026-08-25","open":31750,"high":31950,"low":30700,"close":31450,"volume":282745,"rsi_14":64.58,"sma_20":29447.5,"sma_60":28874.17,"sma_120":26903.75},{"date":"2026-08-26","open":31500,"high":32500,"low":31100,"close":32200,"volume":337813,"rsi_14":66.4,"sma_20":29747.5,"sma_60":28904.17,"sma_120":26961.67},{"date":"2026-08-27","open":31850,"high":32350,"low":31550,"close":31900,"volume":193112,"rsi_14":63.01,"sma_20":30070.0,"sma_60":28926.67,"sma_120":27044.17},{"date":"2026-08-28","open":32300,"high":35750,"low":32050,"close":35650,"volume":1101990,"rsi_14":71.29,"sma_20":30595.0,"sma_60":28990.0,"sma_120":27143.33},{"date":"2026-08-31","open":35150,"high":35600,"low":32350,"close":33600,"volume":697050,"rsi_14":58.88,"sma_20":30930.0,"sma_60":29032.5,"sma_120":27226.67},{"date":"2026-09-01","open":33450,"high":33900,"low":32650,"close":33000,"volume":324553,"rsi_14":51.52,"sma_20":31245.0,"sma_60":29085.0,"sma_120":27315.42},{"date":"2026-09-02","open":32900,"high":33350,"low":31950,"close":32100,"volume":303627,"rsi_14":50.5,"sma_20":31452.5,"sma_60":29164.17,"sma_120":27396.67},{"date":"2026-09-03","open":32150,"high":32550,"low":30950,"close":31550,"volume":278429,"rsi_14":48.88,"sma_20":31627.5,"sma_60":29203.33,"sma_120":27475.0},{"date":"2026-09-04","open":31900,"high":32300,"low":31350,"close":31900,"volume":131985,"rsi_14":49.21,"sma_20":31787.5,"sma_60":29272.5,"sma_120":27554.58},{"date":"2026-09-07","open":31950,"high":31950,"low":31200,"close":31400,"volume":144746,"rsi_14":53.82,"sma_20":31912.5,"sma_60":29326.67,"sma_120":27630.83},{"date":"2026-09-08","open":31450,"high":31700,"low":31200,"close":31450,"volume":178074,"rsi_14":55.12,"sma_20":31947.5,"sma_60":29383.33,"sma_120":27708.75},{"date":"2026-09-09","open":31350,"high":31350,"low":30050,"close":30350,"volume":500246,"rsi_14":46.79,"sma_20":31837.5,"sma_60":29410.83,"sma_120":27774.58},{"date":"2026-09-10","open":30100,"high":31500,"low":29900,"close":31500,"volume":421382,"rsi_14":53.47,"sma_20":31815.0,"sma_60":29460.83,"sma_120":27846.67},{"date":"2026-09-11","open":31250,"high":31950,"low":31000,"close":31550,"volume":243371,"rsi_14":47.66,"sma_20":31797.5,"sma_60":29495.0,"sma_120":27925.0},{"date":"2026-09-14","open":31750,"high":32350,"low":31300,"close":31900,"volume":348763,"rsi_14":51.81,"sma_20":31785.0,"sma_60":29546.67,"sma_120":28000.0},{"date":"2026-09-15","open":31900,"high":32650,"low":31600,"close":32000,"volume":223451,"rsi_14":49.15,"sma_20":31870.0,"sma_60":29616.67,"sma_120":28084.58},{"date":"2026-09-16","open":32100,"high":32550,"low":31850,"close":32250,"volume":128450,"rsi_14":51.49,"sma_20":31982.5,"sma_60":29702.5,"sma_120":28167.92},{"date":"2026-09-17","open":32300,"high":33800,"low":32100,"close":33800,"volume":309918,"rsi_14":40.31,"sma_20":32110.0,"sma_60":29815.0,"sma_120":28260.83},{"date":"2026-09-18","open":33850,"high":34150,"low":32900,"close":33900,"volume":261709,"rsi_14":51.97,"sma_20":32280.0,"sma_60":29930.83,"sma_120":28355.0},{"date":"2026-09-21","open":33850,"high":34800,"low":33700,"close":34100,"volume":239270,"rsi_14":57.64,"sma_20":32377.5,"sma_60":30013.33,"sma_120":28444.58},{"date":"2026-09-22","open":34000,"high":34425,"low":33700,"close":34200,"volume":210566,"rsi_14":66.41,"sma_20":32515.0,"sma_60":30116.67,"sma_120":28543.33},{"date":"2026-09-23","open":34250,"high":34550,"low":33750,"close":33850,"volume":164325,"rsi_14":68.55,"sma_20":32597.5,"sma_60":30173.33,"sma_120":28643.33},{"date":"2026-09-28","open":33850,"high":34750,"low":33700,"close":34100,"volume":290097,"rsi_14":68.03,"sma_20":32707.5,"sma_60":30246.67,"sma_120":28736.25},{"date":"2026-09-29","open":34150,"high":34200,"low":33100,"close":33700,"volume":162290,"rsi_14":69.17,"sma_20":32610.0,"sma_60":30330.0,"sma_120":28831.67},{"date":"2026-09-30","open":33900,"high":35450,"low":33550,"close":35450,"volume":517916,"rsi_14":75.97,"sma_20":32702.5,"sma_60":30438.33,"sma_120":28940.83},{"date":"2026-10-01","open":34800,"high":37300,"low":34750,"close":37050,"volume":517786,"rsi_14":90.85,"sma_20":32905.0,"sma_60":30566.67,"sma_120":29065.42},{"date":"2026-10-02","open":37300,"high":37650,"low":36350,"close":36750,"volume":243828,"rsi_14":85.71,"sma_20":33137.5,"sma_60":30695.0,"sma_120":29186.25},{"date":"2026-10-06","open":36650,"high":37950,"low":36350,"close":37850,"volume":203687,"rsi_14":87.5,"sma_20":33452.5,"sma_60":30837.5,"sma_120":29311.67},{"date":"2026-10-07","open":37950,"high":40450,"low":37600,"close":38800,"volume":955566,"rsi_14":88.33,"sma_20":33797.5,"sma_60":31013.33,"sma_120":29440.42},{"date":"2026-10-08","open":38600,"high":39600,"low":37400,"close":37950,"volume":390393,"rsi_14":80.51,"sma_20":34125.0,"sma_60":31191.67,"sma_120":29557.5},{"date":"2026-10-12","open":37850,"high":39350,"low":37100,"close":37100,"volume":277160,"rsi_14":73.43,"sma_20":34407.5,"sma_60":31326.67,"sma_120":29671.67},{"date":"2026-10-13","open":36950,"high":37300,"low":35800,"close":36550,"volume":223959,"rsi_14":64.71,"sma_20":34717.5,"sma_60":31461.67,"sma_120":29775.83},{"date":"2026-10-14","open":36900,"high":37750,"low":36000,"close":36450,"volume":285910,"rsi_14":63.64,"sma_20":34965.0,"sma_60":31608.33,"sma_120":29876.67},{"date":"2026-10-15","open":35400,"high":36900,"low":34500,"close":35400,"volume":336207,"rsi_14":56.37,"sma_20":35157.5,"sma_60":31710.83,"sma_120":29964.17},{"date":"2026-10-16","open":36050,"high":38650,"low":36050,"close":37850,"volume":310960,"rsi_14":64.54,"sma_20":35455.0,"sma_60":31865.83,"sma_120":30051.67},{"date":"2026-10-19","open":37750,"high":38000,"low":37250,"close":37950,"volume":155878,"rsi_14":66.67,"sma_20":35752.5,"sma_60":32055.0,"sma_120":30154.58},{"date":"2026-10-20","open":37750,"high":38550,"low":36400,"close":36500,"volume":251903,"rsi_14":58.89,"sma_20":35965.0,"sma_60":32210.0,"sma_120":30251.25},{"date":"2026-10-21","open":37200,"high":37650,"low":35900,"close":36150,"volume":257118,"rsi_14":59.11,"sma_20":36082.5,"sma_60":32364.17,"sma_120":30345.42},{"date":"2026-10-22","open":36000,"high":36000,"low":33000,"close":34150,"volume":340691,"rsi_14":45.26,"sma_20":36095.0,"sma_60":32474.17,"sma_120":30424.17},{"date":"2026-10-23","open":33549,"high":33845,"low":32808,"close":33550,"volume":198186}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1796.0500000000002,"pbr":1.51,"per":18.68,"roa":2.05,"roe":2.5,"grade":"C","comment":"PER 18.85배, ROE 2.5%","revenue":509272971937.0,"analysis":"PER 18.9배입니다. ROE 2.5%입니다. 시가총액 1.58조. 매출 5092.73억, 영업이익 616.94억.","eps_basis":"TTM","debt_ratio":0.21806068545580398,"market_cap":1567965221900,"net_income":80290458504.0,"total_debt":226658382049.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.68,"total_assets":1266086381531.0,"total_equity":1039427999482.0,"profit_margin":15.77,"revenue_basis":"TTM","dividend_yield":4.02,"net_income_basis":"TTM","operating_income":61694160217.0,"operating_margin":12.11,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33550.0,"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":17741.0},{"date":"2016-10-25","close":16534.0},{"date":"2016-10-26","close":16735.0},{"date":"2016-10-27","close":17414.0},{"date":"2016-10-28","close":16484.0},{"date":"2016-10-31","close":15228.0},{"date":"2016-11-01","close":15730.0},{"date":"2016-11-02","close":15052.0},{"date":"2016-11-03","close":15378.0},{"date":"2016-11-04","close":15781.0},{"date":"2016-11-07","close":16132.0},{"date":"2016-11-08","close":15831.0},{"date":"2016-11-09","close":15479.0},{"date":"2016-11-10","close":16384.0},{"date":"2016-11-11","close":16183.0},{"date":"2016-11-14","close":16107.0},{"date":"2016-11-15","close":16183.0},{"date":"2016-11-16","close":16534.0},{"date":"2016-11-17","close":16384.0},{"date":"2016-11-18","close":16183.0},{"date":"2016-11-21","close":16132.0},{"date":"2016-11-22","close":16358.0},{"date":"2016-11-23","close":15881.0},{"date":"2016-11-24","close":15931.0},{"date":"2016-11-25","close":16283.0},{"date":"2016-11-28","close":16358.0},{"date":"2016-11-29","close":16032.0},{"date":"2016-11-30","close":16208.0},{"date":"2016-12-01","close":16183.0},{"date":"2016-12-02","close":16032.0},{"date":"2016-12-05","close":16132.0},{"date":"2016-12-06","close":16509.0},{"date":"2016-12-07","close":16710.0},{"date":"2016-12-08","close":16610.0},{"date":"2016-12-09","close":17037.0},{"date":"2016-12-12","close":17238.0},{"date":"2016-12-13","close":17288.0},{"date":"2016-12-14","close":17137.0},{"date":"2016-12-15","close":17112.0},{"date":"2016-12-16","close":16962.0},{"date":"2016-12-19","close":17137.0},{"date":"2016-12-20","close":17112.0},{"date":"2016-12-21","close":17112.0},{"date":"2016-12-22","close":17037.0},{"date":"2016-12-23","close":17288.0},{"date":"2016-12-26","close":17288.0},{"date":"2016-12-27","close":17514.0},{"date":"2016-12-28","close":17741.0},{"date":"2016-12-29","close":17565.0},{"date":"2017-01-02","close":17590.0},{"date":"2017-01-03","close":17615.0},{"date":"2017-01-04","close":17615.0},{"date":"2017-01-05","close":17992.0},{"date":"2017-01-06","close":18394.0},{"date":"2017-01-09","close":18067.0},{"date":"2017-01-10","close":17615.0},{"date":"2017-01-11","close":17439.0},{"date":"2017-01-12","close":17539.0},{"date":"2017-01-13","close":17439.0},{"date":"2017-01-16","close":17288.0},{"date":"2017-01-17","close":17364.0},{"date":"2017-01-18","close":17313.0},{"date":"2017-01-19","close":17012.0},{"date":"2017-01-20","close":16836.0},{"date":"2017-01-23","close":17188.0},{"date":"2017-01-24","close":16861.0},{"date":"2017-01-25","close":16836.0},{"date":"2017-01-26","close":16861.0},{"date":"2017-01-31","close":16987.0},{"date":"2017-02-01","close":17539.0},{"date":"2017-02-02","close":17288.0},{"date":"2017-02-03","close":17087.0},{"date":"2017-02-06","close":17037.0},{"date":"2017-02-07","close":16886.0},{"date":"2017-02-08","close":16911.0},{"date":"2017-02-09","close":16635.0},{"date":"2017-02-10","close":16585.0},{"date":"2017-02-13","close":16434.0},{"date":"2017-02-14","close":16710.0},{"date":"2017-02-15","close":16962.0},{"date":"2017-02-16","close":16936.0},{"date":"2017-02-17","close":17087.0},{"date":"2017-02-20","close":17062.0},{"date":"2017-02-21","close":17062.0},{"date":"2017-02-22","close":17112.0},{"date":"2017-02-23","close":16710.0},{"date":"2017-02-24","close":16886.0},{"date":"2017-02-27","close":17313.0},{"date":"2017-02-28","close":17288.0},{"date":"2017-03-02","close":16987.0},{"date":"2017-03-03","close":16610.0},{"date":"2017-03-06","close":16811.0},{"date":"2017-03-07","close":16861.0},{"date":"2017-03-08","close":16509.0},{"date":"2017-03-09","close":16635.0},{"date":"2017-03-10","close":16886.0},{"date":"2017-03-13","close":16811.0},{"date":"2017-03-14","close":16559.0},{"date":"2017-03-15","close":16358.0},{"date":"2017-03-16","close":16384.0},{"date":"2017-03-17","close":16459.0},{"date":"2017-03-20","close":16459.0},{"date":"2017-03-21","close":16610.0},{"date":"2017-03-22","close":16358.0},{"date":"2017-03-23","close":16308.0},{"date":"2017-03-24","close":16233.0},{"date":"2017-03-27","close":16358.0},{"date":"2017-03-28","close":16333.0},{"date":"2017-03-29","close":16208.0},{"date":"2017-03-30","close":16409.0},{"date":"2017-03-31","close":16534.0},{"date":"2017-04-03","close":16836.0},{"date":"2017-04-04","close":16886.0},{"date":"2017-04-05","close":17137.0},{"date":"2017-04-06","close":17188.0},{"date":"2017-04-07","close":17087.0},{"date":"2017-04-10","close":16811.0},{"date":"2017-04-11","close":17062.0},{"date":"2017-04-12","close":17112.0},{"date":"2017-04-13","close":17565.0},{"date":"2017-04-14","close":17539.0},{"date":"2017-04-17","close":17715.0},{"date":"2017-04-18","close":18042.0},{"date":"2017-04-19","close":18168.0},{"date":"2017-04-20","close":18318.0},{"date":"2017-04-21","close":17816.0},{"date":"2017-04-24","close":17916.0},{"date":"2017-04-25","close":17992.0},{"date":"2017-04-26","close":18117.0},{"date":"2017-04-27","close":18143.0},{"date":"2017-04-28","close":17916.0},{"date":"2017-05-02","close":17715.0},{"date":"2017-05-04","close":18193.0},{"date":"2017-05-08","close":18469.0},{"date":"2017-05-10","close":18143.0},{"date":"2017-05-11","close":18444.0},{"date":"2017-05-12","close":18771.0},{"date":"2017-05-15","close":18972.0},{"date":"2017-05-16","close":18972.0},{"date":"2017-05-17","close":19022.0},{"date":"2017-05-18","close":18620.0},{"date":"2017-05-19","close":18670.0},{"date":"2017-05-22","close":18419.0},{"date":"2017-05-23","close":18620.0},{"date":"2017-05-24","close":19525.0},{"date":"2017-05-25","close":20027.0},{"date":"2017-05-26","close":20103.0},{"date":"2017-05-29","close":19826.0},{"date":"2017-05-30","close":19575.0},{"date":"2017-05-31","close":19525.0},{"date":"2017-06-01","close":19927.0},{"date":"2017-06-02","close":20027.0},{"date":"2017-06-05","close":19876.0},{"date":"2017-06-07","close":19499.0},{"date":"2017-06-08","close":20203.0},{"date":"2017-06-09","close":20027.0},{"date":"2017-06-12","close":19424.0},{"date":"2017-06-13","close":19625.0},{"date":"2017-06-14","close":19726.0},{"date":"2017-06-15","close":19525.0},{"date":"2017-06-16","close":19022.0},{"date":"2017-06-19","close":19198.0},{"date":"2017-06-20","close":18771.0},{"date":"2017-06-21","close":19525.0},{"date":"2017-06-22","close":18796.0},{"date":"2017-06-23","close":18871.0},{"date":"2017-06-26","close":19047.0},{"date":"2017-06-27","close":19474.0},{"date":"2017-06-28","close":19374.0},{"date":"2017-06-29","close":18972.0},{"date":"2017-06-30","close":18972.0},{"date":"2017-07-03","close":18670.0},{"date":"2017-07-04","close":18193.0},{"date":"2017-07-05","close":18293.0},{"date":"2017-07-06","close":18218.0},{"date":"2017-07-07","close":18318.0},{"date":"2017-07-10","close":18218.0},{"date":"2017-07-11","close":17640.0},{"date":"2017-07-12","close":17715.0},{"date":"2017-07-13","close":17640.0},{"date":"2017-07-14","close":17313.0},{"date":"2017-07-17","close":17640.0},{"date":"2017-07-18","close":17690.0},{"date":"2017-07-19","close":17615.0},{"date":"2017-07-20","close":17791.0},{"date":"2017-07-21","close":14851.0},{"date":"2017-07-24","close":14424.0},{"date":"2017-07-25","close":14499.0},{"date":"2017-07-26","close":14976.0},{"date":"2017-07-27","close":14876.0},{"date":"2017-07-28","close":14851.0},{"date":"2017-07-31","close":14650.0},{"date":"2017-08-01","close":14700.0},{"date":"2017-08-02","close":14775.0},{"date":"2017-08-03","close":14826.0},{"date":"2017-08-04","close":14976.0},{"date":"2017-08-07","close":15077.0},{"date":"2017-08-08","close":14901.0},{"date":"2017-08-09","close":14675.0},{"date":"2017-08-10","close":14926.0},{"date":"2017-08-11","close":14574.0},{"date":"2017-08-14","close":14248.0},{"date":"2017-08-16","close":14675.0},{"date":"2017-08-17","close":14775.0},{"date":"2017-08-18","close":14700.0},{"date":"2017-08-21","close":14725.0},{"date":"2017-08-22","close":14926.0},{"date":"2017-08-23","close":14826.0},{"date":"2017-08-24","close":14826.0},{"date":"2017-08-25","close":15002.0},{"date":"2017-08-28","close":15027.0},{"date":"2017-08-29","close":15404.0},{"date":"2017-08-30","close":15429.0},{"date":"2017-08-31","close":15831.0},{"date":"2017-09-01","close":15906.0},{"date":"2017-09-04","close":15504.0},{"date":"2017-09-05","close":15404.0},{"date":"2017-09-06","close":15378.0},{"date":"2017-09-07","close":15353.0},{"date":"2017-09-08","close":15228.0},{"date":"2017-09-11","close":14951.0},{"date":"2017-09-12","close":15177.0},{"date":"2017-09-13","close":14826.0},{"date":"2017-09-14","close":14851.0},{"date":"2017-09-15","close":14876.0},{"date":"2017-09-18","close":14524.0},{"date":"2017-09-19","close":14801.0},{"date":"2017-09-20","close":14599.0},{"date":"2017-09-21","close":14675.0},{"date":"2017-09-22","close":14449.0},{"date":"2017-09-25","close":13494.0},{"date":"2017-09-26","close":13318.0},{"date":"2017-09-27","close":13594.0},{"date":"2017-09-28","close":13871.0},{"date":"2017-09-29","close":13821.0},{"date":"2017-10-10","close":13695.0},{"date":"2017-10-11","close":13821.0},{"date":"2017-10-12","close":13871.0},{"date":"2017-10-13","close":13544.0},{"date":"2017-10-16","close":13594.0},{"date":"2017-10-17","close":13695.0},{"date":"2017-10-18","close":13821.0},{"date":"2017-10-19","close":13670.0},{"date":"2017-10-20","close":13695.0},{"date":"2017-10-23","close":13619.0},{"date":"2017-10-24","close":13921.0},{"date":"2017-10-25","close":14047.0},{"date":"2017-10-26","close":13921.0},{"date":"2017-10-27","close":14097.0},{"date":"2017-10-30","close":14248.0},{"date":"2017-10-31","close":14298.0},{"date":"2017-11-01","close":14147.0},{"date":"2017-11-02","close":13921.0},{"date":"2017-11-03","close":14122.0},{"date":"2017-11-06","close":14323.0},{"date":"2017-11-07","close":14599.0},{"date":"2017-11-08","close":14901.0},{"date":"2017-11-09","close":14650.0},{"date":"2017-11-10","close":14750.0},{"date":"2017-11-13","close":14951.0},{"date":"2017-11-14","close":15705.0},{"date":"2017-11-15","close":16258.0},{"date":"2017-11-16","close":16183.0},{"date":"2017-11-17","close":15781.0},{"date":"2017-11-20","close":16082.0},{"date":"2017-11-21","close":16157.0},{"date":"2017-11-22","close":16208.0},{"date":"2017-11-23","close":17163.0},{"date":"2017-11-24","close":16836.0},{"date":"2017-11-27","close":16434.0},{"date":"2017-11-28","close":16384.0},{"date":"2017-11-29","close":16434.0},{"date":"2017-11-30","close":16308.0},{"date":"2017-12-01","close":16811.0},{"date":"2017-12-04","close":16786.0},{"date":"2017-12-05","close":16183.0},{"date":"2017-12-06","close":15881.0},{"date":"2017-12-07","close":15630.0},{"date":"2017-12-08","close":15680.0},{"date":"2017-12-11","close":16183.0},{"date":"2017-12-12","close":16057.0},{"date":"2017-12-13","close":15956.0},{"date":"2017-12-14","close":15504.0},{"date":"2017-12-15","close":15806.0},{"date":"2017-12-18","close":16132.0},{"date":"2017-12-19","close":16057.0},{"date":"2017-12-20","close":15982.0},{"date":"2017-12-21","close":16007.0},{"date":"2017-12-22","close":16534.0},{"date":"2017-12-26","close":16811.0},{"date":"2017-12-27","close":17062.0},{"date":"2017-12-28","close":16836.0},{"date":"2018-01-02","close":14146.7695},{"date":"2018-01-03","close":14967.7852},{"date":"2018-01-04","close":14652.0078},{"date":"2018-01-05","close":15241.457},{"date":"2018-01-08","close":15094.0947},{"date":"2018-01-09","close":14715.165},{"date":"2018-01-10","close":14925.6816},{"date":"2018-01-11","close":14736.2178},{"date":"2018-01-12","close":15009.8906},{"date":"2018-01-15","close":15536.1855},{"date":"2018-01-16","close":15641.4404},{"date":"2018-01-17","close":15346.7178},{"date":"2018-01-18","close":15683.543},{"date":"2018-01-19","close":15409.874},{"date":"2018-01-22","close":15283.5625},{"date":"2018-01-23","close":15578.29},{"date":"2018-01-24","close":16420.3516},{"date":"2018-01-25","close":16588.7695},{"date":"2018-01-26","close":16651.9219},{"date":"2018-01-29","close":16525.6094},{"date":"2018-01-30","close":15894.0596},{"date":"2018-01-31","close":16083.5264},{"date":"2018-02-01","close":15788.8018},{"date":"2018-02-02","close":15367.7705},{"date":"2018-02-05","close":14736.2178},{"date":"2018-02-06","close":15051.9902},{"date":"2018-02-07","close":15094.0947},{"date":"2018-02-08","close":15620.3887},{"date":"2018-02-09","close":14988.8379},{"date":"2018-02-12","close":15367.7705},{"date":"2018-02-13","close":14736.2178},{"date":"2018-02-14","close":14862.5293},{"date":"2018-02-19","close":15536.1855},{"date":"2018-02-20","close":15409.874},{"date":"2018-02-21","close":15262.5098},{"date":"2018-02-22","close":14904.6289},{"date":"2018-02-23","close":15157.252},{"date":"2018-02-26","close":15051.9902},{"date":"2018-02-27","close":14967.7852},{"date":"2018-02-28","close":14441.4941},{"date":"2018-03-02","close":14736.2178},{"date":"2018-03-05","close":14630.957},{"date":"2018-03-06","close":15051.9902},{"date":"2018-03-07","close":14715.165},{"date":"2018-03-08","close":14630.957},{"date":"2018-03-09","close":15115.1484},{"date":"2018-03-12","close":15704.6016},{"date":"2018-03-13","close":15767.751},{"date":"2018-03-14","close":15220.4033},{"date":"2018-03-15","close":14925.6816},{"date":"2018-03-16","close":14883.5771},{"date":"2018-03-19","close":14862.5293},{"date":"2018-03-20","close":14967.7852},{"date":"2018-03-21","close":14778.3203},{"date":"2018-03-22","close":14652.0078},{"date":"2018-03-23","close":13809.9395},{"date":"2018-03-26","close":14273.0781},{"date":"2018-03-27","close":14462.5439},{"date":"2018-03-28","close":14315.1797},{"date":"2018-03-29","close":14609.9062},{"date":"2018-03-30","close":14673.0625},{"date":"2018-04-02","close":14378.335},{"date":"2018-04-03","close":14652.0078},{"date":"2018-04-04","close":14567.8057},{"date":"2018-04-05","close":14883.5771},{"date":"2018-04-06","close":15073.0449},{"date":"2018-04-09","close":15536.1855},{"date":"2018-04-10","close":15620.3887},{"date":"2018-04-11","close":15494.0781},{"date":"2018-04-12","close":15241.457},{"date":"2018-04-13","close":15662.4941},{"date":"2018-04-16","close":15557.2344},{"date":"2018-04-17","close":15641.4404},{"date":"2018-04-18","close":15178.3027},{"date":"2018-04-19","close":15557.2344},{"date":"2018-04-20","close":15515.1299},{"date":"2018-04-23","close":15157.252},{"date":"2018-04-24","close":15157.252},{"date":"2018-04-25","close":14925.6816},{"date":"2018-04-26","close":14904.6289},{"date":"2018-04-27","close":15073.0449},{"date":"2018-04-30","close":14694.1143},{"date":"2018-05-02","close":14525.6982},{"date":"2018-05-03","close":14357.2842},{"date":"2018-05-04","close":14209.9229},{"date":"2018-05-08","close":13599.4219},{"date":"2018-05-09","close":14294.1309},{"date":"2018-05-10","close":13746.7842},{"date":"2018-05-11","close":13767.8369},{"date":"2018-05-14","close":13536.2686},{"date":"2018-05-15","close":13641.5264},{"date":"2018-05-16","close":13115.2314},{"date":"2018-05-17","close":13431.0107},{"date":"2018-05-18","close":13641.5264},{"date":"2018-05-21","close":13641.5264},{"date":"2018-05-23","close":13283.6465},{"date":"2018-05-24","close":13325.751},{"date":"2018-05-25","close":13283.6465},{"date":"2018-05-28","close":13346.8018},{"date":"2018-05-29","close":13199.4375},{"date":"2018-05-30","close":13388.9043},{"date":"2018-05-31","close":13304.7002},{"date":"2018-06-01","close":13157.3389},{"date":"2018-06-04","close":13157.3389},{"date":"2018-06-05","close":13094.1797},{"date":"2018-06-07","close":13178.3887},{"date":"2018-06-08","close":13115.2314},{"date":"2018-06-11","close":13283.6465},{"date":"2018-06-12","close":13346.8018},{"date":"2018-06-14","close":13304.7002},{"date":"2018-06-15","close":13325.751},{"date":"2018-06-18","close":12631.043},{"date":"2018-06-19","close":12673.1455},{"date":"2018-06-20","close":12946.8184},{"date":"2018-06-21","close":12652.0947},{"date":"2018-06-22","close":12799.458},{"date":"2018-06-25","close":13052.0781},{"date":"2018-06-26","close":12883.6641},{"date":"2018-06-27","close":12631.043},{"date":"2018-06-28","close":11873.1807},{"date":"2018-06-29","close":11746.8701},{"date":"2018-07-02","close":11599.5059},{"date":"2018-07-03","close":11746.8701},{"date":"2018-07-04","close":11936.3359},{"date":"2018-07-05","close":11999.4912},{"date":"2018-07-06","close":12252.1113},{"date":"2018-07-09","close":12357.3711},{"date":"2018-07-10","close":12062.6455},{"date":"2018-07-11","close":11788.9736},{"date":"2018-07-12","close":11852.1289},{"date":"2018-07-13","close":11683.7148},{"date":"2018-07-16","close":11746.8701},{"date":"2018-07-17","close":11810.0244},{"date":"2018-07-18","close":11767.9229},{"date":"2018-07-19","close":11873.1807},{"date":"2018-07-20","close":11683.7148},{"date":"2018-07-23","close":11494.25},{"date":"2018-07-24","close":11262.6797},{"date":"2018-07-25","close":10546.918},{"date":"2018-07-26","close":10715.334},{"date":"2018-07-27","close":10757.4395},{"date":"2018-07-30","close":10652.1787},{"date":"2018-07-31","close":10989.0068},{"date":"2018-08-01","close":11262.6797},{"date":"2018-08-02","close":10967.958},{"date":"2018-08-03","close":11199.5225},{"date":"2018-08-06","close":10989.0068},{"date":"2018-08-07","close":10989.0068},{"date":"2018-08-08","close":11010.0576},{"date":"2018-08-09","close":10883.75},{"date":"2018-08-10","close":10883.75},{"date":"2018-08-13","close":10420.6094},{"date":"2018-08-14","close":10567.9727},{"date":"2018-08-16","close":10167.9883},{"date":"2018-08-17","close":10231.1455},{"date":"2018-08-20","close":10231.1455},{"date":"2018-08-21","close":10546.918},{"date":"2018-08-22","close":10462.7139},{"date":"2018-08-23","close":10567.9727},{"date":"2018-08-24","close":10862.6973},{"date":"2018-08-27","close":10883.75},{"date":"2018-08-28","close":10525.8701},{"date":"2018-08-29","close":10525.8701},{"date":"2018-08-30","close":10483.7656},{"date":"2018-08-31","close":10799.542},{"date":"2018-09-03","close":10504.8193},{"date":"2018-09-04","close":10610.0771},{"date":"2018-09-05","close":10420.6094},{"date":"2018-09-06","close":10104.834},{"date":"2018-09-07","close":10062.7314},{"date":"2018-09-10","close":10252.1973},{"date":"2018-09-11","close":10146.9395},{"date":"2018-09-12","close":10189.042},{"date":"2018-09-13","close":10420.6094},{"date":"2018-09-14","close":10336.4043},{"date":"2018-09-17","close":10189.042},{"date":"2018-09-18","close":10336.4043},{"date":"2018-09-19","close":10104.834},{"date":"2018-09-20","close":9999.5771},{"date":"2018-09-21","close":10062.7314},{"date":"2018-09-27","close":10715.334},{"date":"2018-09-28","close":10420.6094},{"date":"2018-10-01","close":10167.9883},{"date":"2018-10-02","close":9852.2168},{"date":"2018-10-04","close":9368.0234},{"date":"2018-10-05","close":9073.2979},{"date":"2018-10-08","close":9031.1953},{"date":"2018-10-10","close":9220.6592},{"date":"2018-10-11","close":8925.9365},{"date":"2018-10-12","close":8610.1621},{"date":"2018-10-15","close":8252.2832},{"date":"2018-10-16","close":8273.332},{"date":"2018-10-17","close":8357.54},{"date":"2018-10-18","close":8294.3848},{"date":"2018-10-19","close":8547.0029},{"date":"2018-10-22","close":8568.0596},{"date":"2018-10-23","close":8420.6943},{"date":"2018-10-24","close":8357.54},{"date":"2018-10-25","close":8083.8662},{"date":"2018-10-26","close":7704.937},{"date":"2018-10-29","close":7557.5742},{"date":"2018-10-30","close":7725.9883},{"date":"2018-10-31","close":7747.0391},{"date":"2018-11-01","close":7599.6772},{"date":"2018-11-02","close":7915.4556},{"date":"2018-11-05","close":7852.3008},{"date":"2018-11-06","close":7915.4556},{"date":"2018-11-07","close":7789.145},{"date":"2018-11-08","close":7852.3008},{"date":"2018-11-09","close":7662.8345},{"date":"2018-11-12","close":7326.0039},{"date":"2018-11-13","close":7157.5898},{"date":"2018-11-14","close":7241.7974},{"date":"2018-11-15","close":7157.5898},{"date":"2018-11-16","close":7157.5898},{"date":"2018-11-19","close":7473.3662},{"date":"2018-11-20","close":7452.3145},{"date":"2018-11-21","close":7304.9531},{"date":"2018-11-22","close":7241.7974},{"date":"2018-11-23","close":7031.2803},{"date":"2018-11-26","close":7578.626},{"date":"2018-11-27","close":7557.5742},{"date":"2018-11-28","close":7683.8853},{"date":"2018-11-29","close":7578.626},{"date":"2018-11-30","close":7620.7285},{"date":"2018-12-03","close":7725.9883},{"date":"2018-12-04","close":7494.4189},{"date":"2018-12-05","close":7452.3145},{"date":"2018-12-06","close":7115.4873},{"date":"2018-12-07","close":7136.5391},{"date":"2018-12-10","close":6968.1245},{"date":"2018-12-11","close":6904.9697},{"date":"2018-12-12","close":7136.5391},{"date":"2018-12-13","close":7178.6421},{"date":"2018-12-14","close":7241.7974},{"date":"2018-12-17","close":7136.5391},{"date":"2018-12-18","close":6820.7632},{"date":"2018-12-19","close":6926.0215},{"date":"2018-12-20","close":6736.5552},{"date":"2018-12-21","close":6799.7109},{"date":"2018-12-24","close":6736.5552},{"date":"2018-12-26","close":6778.6592},{"date":"2018-12-27","close":6736.5552},{"date":"2018-12-28","close":6736.5552},{"date":"2019-01-02","close":6568.1421},{"date":"2019-01-03","close":6210.2627},{"date":"2019-01-04","close":6315.5215},{"date":"2019-01-07","close":6399.729},{"date":"2019-01-08","close":6568.1421},{"date":"2019-01-09","close":6926.0215},{"date":"2019-01-10","close":7410.2129},{"date":"2019-01-11","close":7599.6772},{"date":"2019-01-14","close":7599.6772},{"date":"2019-01-15","close":7641.7812},{"date":"2019-01-16","close":7557.5742},{"date":"2019-01-17","close":7494.4189},{"date":"2019-01-18","close":7557.5742},{"date":"2019-01-21","close":7389.1602},{"date":"2019-01-22","close":7283.9028},{"date":"2019-01-23","close":7304.9531},{"date":"2019-01-24","close":7704.937},{"date":"2019-01-25","close":7557.5742},{"date":"2019-01-28","close":7536.5225},{"date":"2019-01-29","close":8062.8135},{"date":"2019-01-30","close":7894.4009},{"date":"2019-01-31","close":7957.5576},{"date":"2019-02-01","close":8125.9707},{"date":"2019-02-07","close":7999.6597},{"date":"2019-02-08","close":8083.8662},{"date":"2019-02-11","close":8189.1265},{"date":"2019-02-12","close":8189.1265},{"date":"2019-02-13","close":8189.1265},{"date":"2019-02-14","close":8441.748},{"date":"2019-02-15","close":8441.748},{"date":"2019-02-18","close":8504.9014},{"date":"2019-02-19","close":8547.0029},{"date":"2019-02-20","close":8525.9531},{"date":"2019-02-21","close":8315.4365},{"date":"2019-02-22","close":8189.1265},{"date":"2019-02-25","close":8610.1621},{"date":"2019-02-26","close":8757.5244},{"date":"2019-02-27","close":9346.9727},{"date":"2019-02-28","close":9073.2979},{"date":"2019-03-04","close":9599.5938},{"date":"2019-03-05","close":9620.6455},{"date":"2019-03-06","close":9641.6953},{"date":"2019-03-07","close":9473.2852},{"date":"2019-03-08","close":9515.3848},{"date":"2019-03-11","close":9515.3848},{"date":"2019-03-12","close":9810.1104},{"date":"2019-03-13","close":10062.7314},{"date":"2019-03-14","close":9915.3701},{"date":"2019-03-15","close":9620.6455},{"date":"2019-03-18","close":9599.5938},{"date":"2019-03-19","close":9410.126},{"date":"2019-03-20","close":9325.9209},{"date":"2019-03-21","close":9304.8682},{"date":"2019-03-22","close":9789.0596},{"date":"2019-03-25","close":9410.126},{"date":"2019-03-26","close":9620.6455},{"date":"2019-03-27","close":9410.126},{"date":"2019-03-28","close":9389.0752},{"date":"2019-03-29","close":9220.6592},{"date":"2019-04-01","close":9241.7119},{"date":"2019-04-02","close":9304.8682},{"date":"2019-04-03","close":9410.126},{"date":"2019-04-04","close":9346.9727},{"date":"2019-04-05","close":9325.9209},{"date":"2019-04-08","close":9262.7637},{"date":"2019-04-09","close":9241.7119},{"date":"2019-04-10","close":9368.0234},{"date":"2019-04-11","close":10504.8193},{"date":"2019-04-12","close":10294.2988},{"date":"2019-04-15","close":10083.7822},{"date":"2019-04-16","close":10167.9883},{"date":"2019-04-17","close":10125.8867},{"date":"2019-04-18","close":9894.3184},{"date":"2019-04-19","close":10083.7822},{"date":"2019-04-22","close":9999.5771},{"date":"2019-04-23","close":9936.4219},{"date":"2019-04-24","close":9810.1104},{"date":"2019-04-25","close":9957.4727},{"date":"2019-04-26","close":9725.9062},{"date":"2019-04-29","close":9936.4219},{"date":"2019-04-30","close":9894.3184},{"date":"2019-05-02","close":10062.7314},{"date":"2019-05-03","close":10231.1455},{"date":"2019-05-07","close":10231.1455},{"date":"2019-05-08","close":10041.6797},{"date":"2019-05-09","close":9557.4883},{"date":"2019-05-10","close":9557.4883},{"date":"2019-05-13","close":9157.5068},{"date":"2019-05-14","close":9957.4727},{"date":"2019-05-15","close":10189.042},{"date":"2019-05-16","close":10315.3535},{"date":"2019-05-17","close":10441.6621},{"date":"2019-05-20","close":10904.7998},{"date":"2019-05-21","close":11346.8857},{"date":"2019-05-22","close":11410.042},{"date":"2019-05-23","close":11452.1455},{"date":"2019-05-24","close":11515.3008},{"date":"2019-05-27","close":11452.1455},{"date":"2019-05-28","close":11515.3008},{"date":"2019-05-29","close":12210.0117},{"date":"2019-05-30","close":12062.6455},{"date":"2019-05-31","close":12315.2646},{"date":"2019-06-03","close":12188.9541},{"date":"2019-06-04","close":12210.0117},{"date":"2019-06-05","close":12062.6455},{"date":"2019-06-07","close":12083.6982},{"date":"2019-06-10","close":11788.9736},{"date":"2019-06-11","close":12336.3193},{"date":"2019-06-12","close":12062.6455},{"date":"2019-06-13","close":12420.5254},{"date":"2019-06-14","close":11746.8701},{"date":"2019-06-17","close":11557.4053},{"date":"2019-06-18","close":11620.5586},{"date":"2019-06-19","close":11662.6641},{"date":"2019-06-20","close":11683.7148},{"date":"2019-06-21","close":11325.8359},{"date":"2019-06-24","close":11473.1963},{"date":"2019-06-25","close":11262.6797},{"date":"2019-06-26","close":11262.6797},{"date":"2019-06-27","close":11262.6797},{"date":"2019-06-28","close":11115.3154},{"date":"2019-07-01","close":11094.2676},{"date":"2019-07-02","close":11346.8857},{"date":"2019-07-03","close":11157.4209},{"date":"2019-07-04","close":10967.958},{"date":"2019-07-05","close":11199.5225},{"date":"2019-07-08","close":10715.334},{"date":"2019-07-09","close":10778.4873},{"date":"2019-07-10","close":11325.8359},{"date":"2019-07-11","close":10989.0068},{"date":"2019-07-12","close":11073.2139},{"date":"2019-07-15","close":10757.4395},{"date":"2019-07-16","close":10652.1787},{"date":"2019-07-17","close":10167.9883},{"date":"2019-07-18","close":10441.6621},{"date":"2019-07-19","close":10546.918},{"date":"2019-07-22","close":10315.3535},{"date":"2019-07-23","close":10231.1455},{"date":"2019-07-24","close":10062.7314},{"date":"2019-07-25","close":9789.0596},{"date":"2019-07-26","close":9831.1582},{"date":"2019-07-29","close":9304.8682},{"date":"2019-07-30","close":9346.9727},{"date":"2019-07-31","close":9368.0234},{"date":"2019-08-01","close":9578.54},{"date":"2019-08-02","close":9557.4883},{"date":"2019-08-05","close":8631.2129},{"date":"2019-08-06","close":8862.7812},{"date":"2019-08-07","close":8946.9893},{"date":"2019-08-08","close":9283.8164},{"date":"2019-08-09","close":9178.5576},{"date":"2019-08-12","close":9052.249},{"date":"2019-08-13","close":8862.7812},{"date":"2019-08-14","close":8883.834},{"date":"2019-08-16","close":9431.1797},{"date":"2019-08-19","close":9073.2979},{"date":"2019-08-20","close":9094.3516},{"date":"2019-08-21","close":9346.9727},{"date":"2019-08-22","close":9199.6113},{"date":"2019-08-23","close":8925.9365},{"date":"2019-08-26","close":8294.3848},{"date":"2019-08-27","close":8357.54},{"date":"2019-08-28","close":8799.625},{"date":"2019-08-29","close":8862.7812},{"date":"2019-08-30","close":9115.4023},{"date":"2019-09-02","close":9368.0234},{"date":"2019-09-03","close":9136.4561},{"date":"2019-09-04","close":9220.6592},{"date":"2019-09-05","close":9199.6113},{"date":"2019-09-06","close":9094.3516},{"date":"2019-09-09","close":8820.6816},{"date":"2019-09-10","close":8820.6816},{"date":"2019-09-11","close":8925.9365},{"date":"2019-09-16","close":8989.0928},{"date":"2019-09-17","close":9094.3516},{"date":"2019-09-18","close":9473.2852},{"date":"2019-09-19","close":9346.9727},{"date":"2019-09-20","close":9262.7637},{"date":"2019-09-23","close":9241.7119},{"date":"2019-09-24","close":9094.3516},{"date":"2019-09-25","close":8925.9365},{"date":"2019-09-26","close":9010.1436},{"date":"2019-09-27","close":8736.4717},{"date":"2019-09-30","close":8589.1074},{"date":"2019-10-01","close":8862.7812},{"date":"2019-10-02","close":8757.5244},{"date":"2019-10-04","close":8589.1074},{"date":"2019-10-07","close":8925.9365},{"date":"2019-10-08","close":9094.3516},{"date":"2019-10-10","close":9536.4385},{"date":"2019-10-11","close":9304.8682},{"date":"2019-10-14","close":9557.4883},{"date":"2019-10-15","close":9620.6455},{"date":"2019-10-16","close":9452.2295},{"date":"2019-10-17","close":9578.54},{"date":"2019-10-18","close":9368.0234},{"date":"2019-10-21","close":9157.5068},{"date":"2019-10-22","close":9431.1797},{"date":"2019-10-23","close":9578.54},{"date":"2019-10-24","close":9452.2295},{"date":"2019-10-25","close":9199.6113},{"date":"2019-10-28","close":9283.8164},{"date":"2019-10-29","close":9115.4023},{"date":"2019-10-30","close":8946.9893},{"date":"2019-10-31","close":8946.9893},{"date":"2019-11-01","close":9031.1953},{"date":"2019-11-04","close":9010.1436},{"date":"2019-11-05","close":9304.8682},{"date":"2019-11-06","close":9368.0234},{"date":"2019-11-07","close":9325.9209},{"date":"2019-11-08","close":9283.8164},{"date":"2019-11-11","close":9346.9727},{"date":"2019-11-12","close":9683.7998},{"date":"2019-11-13","close":9599.5938},{"date":"2019-11-14","close":9768.0078},{"date":"2019-11-15","close":11304.7832},{"date":"2019-11-18","close":11367.9385},{"date":"2019-11-19","close":11452.1455},{"date":"2019-11-20","close":11367.9385},{"date":"2019-11-21","close":11241.6279},{"date":"2019-11-22","close":11283.7324},{"date":"2019-11-25","close":11683.7148},{"date":"2019-11-26","close":11788.9736},{"date":"2019-11-27","close":11620.5586},{"date":"2019-11-28","close":11536.3535},{"date":"2019-11-29","close":11852.1289},{"date":"2019-12-02","close":11683.7148},{"date":"2019-12-03","close":11557.4053},{"date":"2019-12-04","close":11767.9229},{"date":"2019-12-05","close":11599.5059},{"date":"2019-12-06","close":11641.6113},{"date":"2019-12-09","close":11641.6113},{"date":"2019-12-10","close":11494.25},{"date":"2019-12-11","close":11536.3535},{"date":"2019-12-12","close":11452.1455},{"date":"2019-12-13","close":11641.6113},{"date":"2019-12-16","close":11725.8164},{"date":"2019-12-17","close":11957.3867},{"date":"2019-12-18","close":11831.0771},{"date":"2019-12-19","close":12420.5254},{"date":"2019-12-20","close":12399.4717},{"date":"2019-12-23","close":12504.7324},{"date":"2019-12-24","close":12757.3525},{"date":"2019-12-26","close":12757.3525},{"date":"2019-12-27","close":12947.4453},{"date":"2019-12-30","close":12947.4453},{"date":"2020-01-02","close":13074.1729},{"date":"2020-01-03","close":13306.5117},{"date":"2020-01-06","close":12757.3525},{"date":"2020-01-07","close":13686.6963},{"date":"2020-01-08","close":13053.0537},{"date":"2020-01-09","close":13813.4248},{"date":"2020-01-10","close":14172.4902},{"date":"2020-01-13","close":14763.8926},{"date":"2020-01-14","close":13496.6045},{"date":"2020-01-15","close":13517.7256},{"date":"2020-01-16","close":13644.4541},{"date":"2020-01-17","close":13116.4199},{"date":"2020-01-20","close":13264.2656},{"date":"2020-01-21","close":13285.3896},{"date":"2020-01-22","close":14024.6367},{"date":"2020-01-23","close":13834.5469},{"date":"2020-01-28","close":14235.8516},{"date":"2020-01-29","close":13750.0605},{"date":"2020-01-30","close":13707.8184},{"date":"2020-01-31","close":12715.1113},{"date":"2020-02-03","close":12715.1113},{"date":"2020-02-04","close":13369.874},{"date":"2020-02-05","close":13327.6328},{"date":"2020-02-06","close":13559.9678},{"date":"2020-02-07","close":13644.4541},{"date":"2020-02-10","close":13623.334},{"date":"2020-02-11","close":13602.2109},{"date":"2020-02-12","close":13961.2744},{"date":"2020-02-13","close":13285.3896},{"date":"2020-02-14","close":13158.6602},{"date":"2020-02-17","close":12947.4453},{"date":"2020-02-18","close":15017.3506},{"date":"2020-02-19","close":14742.7695},{"date":"2020-02-20","close":14256.9756},{"date":"2020-02-21","close":13686.6963},{"date":"2020-02-24","close":14045.7607},{"date":"2020-02-25","close":14045.7607},{"date":"2020-02-26","close":14214.7334},{"date":"2020-02-27","close":14447.0693},{"date":"2020-02-28","close":15418.6553},{"date":"2020-03-02","close":17066.127},{"date":"2020-03-03","close":17235.0996},{"date":"2020-03-04","close":15819.9639},{"date":"2020-03-05","close":15714.3604},{"date":"2020-03-06","close":20424.4414},{"date":"2020-03-09","close":20424.4414},{"date":"2020-03-10","close":23106.8633},{"date":"2020-03-11","close":24923.3086},{"date":"2020-03-12","close":24923.3086},{"date":"2020-03-13","close":20846.8672},{"date":"2020-03-16","close":24500.8789},{"date":"2020-03-17","close":27077.6973},{"date":"2020-03-18","close":25007.7891},{"date":"2020-03-19","close":28387.2227},{"date":"2020-03-20","close":28725.1621},{"date":"2020-03-23","close":29063.1074},{"date":"2020-03-24","close":28640.6758},{"date":"2020-03-25","close":37215.9844},{"date":"2020-03-26","close":48368.1094},{"date":"2020-03-27","close":48959.5117},{"date":"2020-03-30","close":51113.9062},{"date":"2020-03-31","close":46931.8555},{"date":"2020-04-01","close":40004.0234},{"date":"2020-04-02","close":38229.8086},{"date":"2020-04-03","close":39497.1055},{"date":"2020-04-06","close":40257.4727},{"date":"2020-04-07","close":37469.4531},{"date":"2020-04-08","close":40426.457},{"date":"2020-04-09","close":40553.1797},{"date":"2020-04-10","close":39159.1641},{"date":"2020-04-13","close":37384.9531},{"date":"2020-04-14","close":35526.2695},{"date":"2020-04-16","close":35864.2148},{"date":"2020-04-17","close":34934.875},{"date":"2020-04-20","close":38736.7266},{"date":"2020-04-21","close":37638.418},{"date":"2020-04-22","close":39412.6172},{"date":"2020-04-23","close":38060.8516},{"date":"2020-04-24","close":37807.3828},{"date":"2020-04-27","close":40553.1797},{"date":"2020-04-28","close":39201.3984},{"date":"2020-04-29","close":39243.6602},{"date":"2020-05-04","close":37553.9219},{"date":"2020-05-06","close":35737.4961},{"date":"2020-05-07","close":36159.9141},{"date":"2020-05-08","close":38736.7266},{"date":"2020-05-11","close":39243.6602},{"date":"2020-05-12","close":41904.9453},{"date":"2020-05-13","close":41862.7109},{"date":"2020-05-14","close":54408.8438},{"date":"2020-05-15","close":50015.5781},{"date":"2020-05-18","close":49086.2422},{"date":"2020-05-19","close":45199.9023},{"date":"2020-05-20","close":44904.1875},{"date":"2020-05-21","close":45242.1406},{"date":"2020-05-22","close":46340.4492},{"date":"2020-05-25","close":48325.8633},{"date":"2020-05-26","close":47607.7383},{"date":"2020-05-27","close":48368.1094},{"date":"2020-05-28","close":50987.168},{"date":"2020-05-29","close":49381.9414},{"date":"2020-06-01","close":49297.457},{"date":"2020-06-02","close":46974.0938},{"date":"2020-06-03","close":45749.0586},{"date":"2020-06-04","close":44988.6836},{"date":"2020-06-05","close":44904.1875},{"date":"2020-06-08","close":47100.832},{"date":"2020-06-09","close":45791.293},{"date":"2020-06-10","close":46044.7617},{"date":"2020-06-11","close":47312.0312},{"date":"2020-06-12","close":47100.832},{"date":"2020-06-15","close":47776.7109},{"date":"2020-06-16","close":47649.9805},{"date":"2020-06-17","close":45199.9023},{"date":"2020-06-18","close":45157.6523},{"date":"2020-06-19","close":43214.4844},{"date":"2020-06-22","close":45453.3594},{"date":"2020-06-23","close":46467.1836},{"date":"2020-06-24","close":48114.6562},{"date":"2020-06-25","close":46889.6133},{"date":"2020-06-26","close":48748.2969},{"date":"2020-06-29","close":48959.5117},{"date":"2020-06-30","close":47649.9805},{"date":"2020-07-01","close":47861.1992},{"date":"2020-07-02","close":47861.1992},{"date":"2020-07-03","close":55845.0977},{"date":"2020-07-06","close":54915.7578},{"date":"2020-07-07","close":55887.3438},{"date":"2020-07-08","close":61970.3203},{"date":"2020-07-09","close":63195.3711},{"date":"2020-07-10","close":72868.9766},{"date":"2020-07-13","close":76206.1719},{"date":"2020-07-14","close":77431.2188},{"date":"2020-07-15","close":70292.1719},{"date":"2020-07-16","close":73249.1875},{"date":"2020-07-17","close":74136.2891},{"date":"2020-07-20","close":75403.5469},{"date":"2020-07-21","close":79965.7891},{"date":"2020-07-22","close":79036.4453},{"date":"2020-07-23","close":89090.2578},{"date":"2020-07-24","close":88076.4141},{"date":"2020-07-27","close":91244.6641},{"date":"2020-07-28","close":91751.5781},{"date":"2020-07-29","close":100622.5469},{"date":"2020-07-30","close":102945.9297},{"date":"2020-07-31","close":110000.4844},{"date":"2020-08-03","close":122462.1328},{"date":"2020-08-04","close":116759.375},{"date":"2020-08-05","close":117435.25},{"date":"2020-08-06","close":131206.4219},{"date":"2020-08-07","close":131882.2969},{"date":"2020-08-10","close":131248.6719},{"date":"2020-08-11","close":126728.6641},{"date":"2020-08-12","close":121575.0234},{"date":"2020-08-13","close":115618.7812},{"date":"2020-08-14","close":93525.7656},{"date":"2020-08-18","close":111310.0078},{"date":"2020-08-19","close":101805.3594},{"date":"2020-08-20","close":100538.1016},{"date":"2020-08-21","close":96440.5},{"date":"2020-08-24","close":102523.4922},{"date":"2020-08-25","close":102143.3203},{"date":"2020-08-26","close":103241.6328},{"date":"2020-08-27","close":107550.3984},{"date":"2020-08-28","close":104044.2422},{"date":"2020-08-31","close":111098.8047},{"date":"2020-09-01","close":107508.1562},{"date":"2020-09-02","close":105818.4531},{"date":"2020-09-03","close":101932.0859},{"date":"2020-09-04","close":98679.3984},{"date":"2020-09-07","close":103072.6641},{"date":"2020-09-08","close":104339.9531},{"date":"2020-09-09","close":102270.0469},{"date":"2020-09-10","close":106071.8906},{"date":"2020-09-11","close":105396.0078},{"date":"2020-09-14","close":105607.2578},{"date":"2020-09-15","close":106958.9922},{"date":"2020-09-16","close":113084.2109},{"date":"2020-09-17","close":113717.8672},{"date":"2020-09-18","close":111521.2344},{"date":"2020-09-21","close":109831.5156},{"date":"2020-09-22","close":113633.375},{"date":"2020-09-23","close":112957.4844},{"date":"2020-09-24","close":107930.5781},{"date":"2020-09-25","close":103114.9141},{"date":"2020-09-28","close":108141.8047},{"date":"2020-09-29","close":110000.4844},{"date":"2020-10-05","close":118195.6016},{"date":"2020-10-06","close":116632.625},{"date":"2020-10-07","close":118829.2422},{"date":"2020-10-08","close":125461.3984},{"date":"2020-10-12","close":120434.4688},{"date":"2020-10-13","close":116801.5859},{"date":"2020-10-14","close":121870.7344},{"date":"2020-10-15","close":121406.0547},{"date":"2020-10-16","close":119927.5547},{"date":"2020-10-19","close":116928.3516},{"date":"2020-10-20","close":115323.1172},{"date":"2020-10-21","close":116083.4766},{"date":"2020-10-22","close":114858.4219},{"date":"2020-10-23","close":111732.4375},{"date":"2020-10-26","close":103452.8281},{"date":"2020-10-27","close":108268.5391},{"date":"2020-10-28","close":109113.4141},{"date":"2020-10-29","close":111943.6641},{"date":"2020-10-30","close":110887.5938},{"date":"2020-11-02","close":112112.6328},{"date":"2020-11-03","close":114013.5469},{"date":"2020-11-04","close":112239.3516},{"date":"2020-11-05","close":120518.9609},{"date":"2020-11-06","close":116210.1875},{"date":"2020-11-09","close":116210.1875},{"date":"2020-11-10","close":105818.4531},{"date":"2020-11-11","close":97496.5938},{"date":"2020-11-12","close":95342.1953},{"date":"2020-11-13","close":95046.5},{"date":"2020-11-16","close":97834.5312},{"date":"2020-11-17","close":87653.9922},{"date":"2020-11-18","close":87653.9922},{"date":"2020-11-19","close":87907.4531},{"date":"2020-11-20","close":88921.2969},{"date":"2020-11-23","close":89597.1562},{"date":"2020-11-24","close":78360.5703},{"date":"2020-11-25","close":75023.3828},{"date":"2020-11-26","close":76544.1328},{"date":"2020-11-27","close":80895.1562},{"date":"2020-11-30","close":79374.3906},{"date":"2020-12-01","close":80895.1562},{"date":"2020-12-02","close":79416.6406},{"date":"2020-12-03","close":80810.6484},{"date":"2020-12-04","close":85161.6641},{"date":"2020-12-07","close":88414.3516},{"date":"2020-12-08","close":87231.5625},{"date":"2020-12-09","close":82162.4062},{"date":"2020-12-10","close":83134.0078},{"date":"2020-12-11","close":85541.8516},{"date":"2020-12-14","close":91455.8594},{"date":"2020-12-15","close":91244.6641},{"date":"2020-12-16","close":88836.7969},{"date":"2020-12-17","close":89766.1484},{"date":"2020-12-18","close":88329.875},{"date":"2020-12-21","close":85626.3438},{"date":"2020-12-22","close":82204.6562},{"date":"2020-12-23","close":78825.2344},{"date":"2020-12-24","close":79289.9062},{"date":"2020-12-28","close":74685.4297},{"date":"2020-12-29","close":84910.4844},{"date":"2020-12-30","close":82226.3906},{"date":"2021-01-04","close":78306.8125},{"date":"2021-01-05","close":78392.0078},{"date":"2021-01-06","close":79073.6953},{"date":"2021-01-07","close":80948.2734},{"date":"2021-01-08","close":79499.7109},{"date":"2021-01-11","close":76560.0078},{"date":"2021-01-12","close":76943.4609},{"date":"2021-01-13","close":78093.7812},{"date":"2021-01-14","close":80053.5859},{"date":"2021-01-15","close":76645.2422},{"date":"2021-01-18","close":73066.4609},{"date":"2021-01-19","close":70297.1797},{"date":"2021-01-20","close":74216.7812},{"date":"2021-01-21","close":71447.5},{"date":"2021-01-22","close":73023.8594},{"date":"2021-01-25","close":74770.6406},{"date":"2021-01-26","close":74642.8359},{"date":"2021-01-27","close":72512.6016},{"date":"2021-01-28","close":72001.3672},{"date":"2021-01-29","close":70297.1797},{"date":"2021-02-01","close":76560.0078},{"date":"2021-02-02","close":73577.7109},{"date":"2021-02-03","close":74983.6641},{"date":"2021-02-04","close":74387.2109},{"date":"2021-02-05","close":76133.9844},{"date":"2021-02-08","close":76730.4375},{"date":"2021-02-09","close":74600.2266},{"date":"2021-02-10","close":75154.0781},{"date":"2021-02-15","close":74216.7812},{"date":"2021-02-16","close":72342.1797},{"date":"2021-02-17","close":73151.7031},{"date":"2021-02-18","close":77454.7188},{"date":"2021-02-19","close":72214.3906},{"date":"2021-02-22","close":65568.1016},{"date":"2021-02-23","close":55726.4922},{"date":"2021-02-24","close":53468.4648},{"date":"2021-02-25","close":52957.2148},{"date":"2021-02-26","close":53042.4258},{"date":"2021-03-02","close":54576.1797},{"date":"2021-03-03","close":54703.9883},{"date":"2021-03-04","close":53851.9141},{"date":"2021-03-05","close":52360.75},{"date":"2021-03-08","close":52616.375},{"date":"2021-03-09","close":55172.6406},{"date":"2021-03-10","close":56749.0},{"date":"2021-03-11","close":55002.2188},{"date":"2021-03-12","close":55470.8633},{"date":"2021-03-15","close":55428.2617},{"date":"2021-03-16","close":55811.707},{"date":"2021-03-17","close":57388.0586},{"date":"2021-03-18","close":57345.4648},{"date":"2021-03-19","close":56535.9883},{"date":"2021-03-22","close":54959.625},{"date":"2021-03-23","close":57643.6953},{"date":"2021-03-24","close":57558.4844},{"date":"2021-03-25","close":56493.375},{"date":"2021-03-26","close":55769.1016},{"date":"2021-03-29","close":54917.0117},{"date":"2021-03-30","close":55811.707},{"date":"2021-03-31","close":55428.2617},{"date":"2021-04-01","close":57260.2539},{"date":"2021-04-02","close":56919.4102},{"date":"2021-04-05","close":56962.0156},{"date":"2021-04-06","close":55556.0781},{"date":"2021-04-07","close":59603.4844},{"date":"2021-04-08","close":71149.2734},{"date":"2021-04-09","close":72086.5547},{"date":"2021-04-12","close":75196.6875},{"date":"2021-04-13","close":76048.7656},{"date":"2021-04-14","close":75367.0938},{"date":"2021-04-15","close":78221.5938},{"date":"2021-04-16","close":84782.6484},{"date":"2021-04-19","close":89213.5234},{"date":"2021-04-20","close":89085.7266},{"date":"2021-04-21","close":88872.6797},{"date":"2021-04-22","close":83078.5078},{"date":"2021-04-23","close":91599.3594},{"date":"2021-04-26","close":92195.8203},{"date":"2021-04-27","close":87338.9297},{"date":"2021-04-28","close":83419.3438},{"date":"2021-04-29","close":82822.8594},{"date":"2021-04-30","close":79755.3438},{"date":"2021-05-03","close":73364.6875},{"date":"2021-05-04","close":71064.0625},{"date":"2021-05-06","close":69785.9297},{"date":"2021-05-07","close":69956.3594},{"date":"2021-05-10","close":70978.8281},{"date":"2021-05-11","close":68422.5859},{"date":"2021-05-12","close":68166.9688},{"date":"2021-05-13","close":67314.875},{"date":"2021-05-14","close":69871.1328},{"date":"2021-05-17","close":67655.7109},{"date":"2021-05-18","close":68252.1641},{"date":"2021-05-20","close":64162.1523},{"date":"2021-05-21","close":61435.4688},{"date":"2021-05-24","close":59731.3008},{"date":"2021-05-25","close":59646.0898},{"date":"2021-05-26","close":59475.6758},{"date":"2021-05-27","close":58538.3828},{"date":"2021-05-28","close":58197.543},{"date":"2021-05-31","close":57686.2969},{"date":"2021-06-01","close":58197.543},{"date":"2021-06-02","close":54959.625},{"date":"2021-06-03","close":54959.625},{"date":"2021-06-04","close":53511.0703},{"date":"2021-06-07","close":52744.1914},{"date":"2021-06-08","close":52488.5664},{"date":"2021-06-09","close":51636.4844},{"date":"2021-06-10","close":52744.1914},{"date":"2021-06-11","close":53170.2344},{"date":"2021-06-14","close":56067.332},{"date":"2021-06-15","close":54874.4102},{"date":"2021-06-16","close":54363.1562},{"date":"2021-06-17","close":53937.1172},{"date":"2021-06-18","close":54703.9922},{"date":"2021-06-21","close":63650.9141},{"date":"2021-06-22","close":61094.6406},{"date":"2021-06-23","close":72256.9922},{"date":"2021-06-24","close":72597.8125},{"date":"2021-06-25","close":71490.0938},{"date":"2021-06-28","close":71404.8984},{"date":"2021-06-29","close":69863.7812},{"date":"2021-06-30","close":70805.5703},{"date":"2021-07-01","close":73202.8672},{"date":"2021-07-02","close":71918.5938},{"date":"2021-07-05","close":70377.4922},{"date":"2021-07-06","close":67552.1328},{"date":"2021-07-07","close":76884.3906},{"date":"2021-07-08","close":77483.7266},{"date":"2021-07-09","close":75343.3047},{"date":"2021-07-12","close":75343.3047},{"date":"2021-07-13","close":71747.3516},{"date":"2021-07-14","close":73459.7188},{"date":"2021-07-15","close":70719.9453},{"date":"2021-07-16","close":66096.6172},{"date":"2021-07-19","close":66267.8438},{"date":"2021-07-20","close":68579.5312},{"date":"2021-07-21","close":67380.875},{"date":"2021-07-22","close":65240.4414},{"date":"2021-07-23","close":65069.2227},{"date":"2021-07-26","close":63185.6289},{"date":"2021-07-27","close":63956.1875},{"date":"2021-07-28","close":61644.5195},{"date":"2021-07-29","close":61644.5195},{"date":"2021-07-30","close":59932.1719},{"date":"2021-08-02","close":61558.9062},{"date":"2021-08-03","close":62671.9219},{"date":"2021-08-04","close":61901.3711},{"date":"2021-08-05","close":61901.3711},{"date":"2021-08-06","close":61045.1953},{"date":"2021-08-09","close":60617.1133},{"date":"2021-08-10","close":61302.0469},{"date":"2021-08-11","close":61730.1367},{"date":"2021-08-12","close":62928.7734},{"date":"2021-08-13","close":61045.1953},{"date":"2021-08-17","close":57620.4961},{"date":"2021-08-18","close":56678.7109},{"date":"2021-08-19","close":56079.3789},{"date":"2021-08-20","close":52654.6953},{"date":"2021-08-23","close":53767.7148},{"date":"2021-08-24","close":56250.6289},{"date":"2021-08-25","close":56165.0},{"date":"2021-08-26","close":54709.5078},{"date":"2021-08-27","close":54623.8906},{"date":"2021-08-30","close":55308.832},{"date":"2021-08-31","close":56336.2305},{"date":"2021-09-01","close":57278.0273},{"date":"2021-09-02","close":55565.6797},{"date":"2021-09-03","close":55651.293},{"date":"2021-09-06","close":56250.6289},{"date":"2021-09-07","close":55137.5938},{"date":"2021-09-08","close":53938.9492},{"date":"2021-09-09","close":54538.2734},{"date":"2021-09-10","close":54110.1875},{"date":"2021-09-13","close":53938.9492},{"date":"2021-09-14","close":54880.7422},{"date":"2021-09-15","close":56678.7109},{"date":"2021-09-16","close":54538.2734},{"date":"2021-09-17","close":54367.0312},{"date":"2021-09-23","close":55480.0625},{"date":"2021-09-24","close":56678.7109},{"date":"2021-09-27","close":55908.1523},{"date":"2021-09-28","close":53596.4883},{"date":"2021-09-29","close":52737.5586},{"date":"2021-09-30","close":52136.3242},{"date":"2021-10-01","close":50332.5938},{"date":"2021-10-05","close":46896.9219},{"date":"2021-10-06","close":42945.9023},{"date":"2021-10-07","close":43461.2461},{"date":"2021-10-08","close":43804.8164},{"date":"2021-10-12","close":41958.1367},{"date":"2021-10-13","close":42344.6562},{"date":"2021-10-14","close":44577.8438},{"date":"2021-10-15","close":44577.8438},{"date":"2021-10-18","close":44148.3828},{"date":"2021-10-19","close":45436.7578},{"date":"2021-10-20","close":44749.6289},{"date":"2021-10-21","close":44406.0586},{"date":"2021-10-22","close":47068.707},{"date":"2021-10-25","close":45264.9766},{"date":"2021-10-26","close":45694.4414},{"date":"2021-10-27","close":46381.5664},{"date":"2021-10-28","close":45780.3242},{"date":"2021-10-29","close":45694.4414},{"date":"2021-11-01","close":47326.3828},{"date":"2021-11-02","close":47841.7305},{"date":"2021-11-03","close":47154.5938},{"date":"2021-11-04","close":46123.8984},{"date":"2021-11-05","close":45694.4414},{"date":"2021-11-08","close":43547.1367},{"date":"2021-11-09","close":43289.4609},{"date":"2021-11-10","close":43031.7852},{"date":"2021-11-11","close":42129.9258},{"date":"2021-11-12","close":44749.6289},{"date":"2021-11-15","close":46982.8125},{"date":"2021-11-16","close":47326.3828},{"date":"2021-11-17","close":47927.6211},{"date":"2021-11-18","close":46725.1367},{"date":"2021-11-19","close":47154.5938},{"date":"2021-11-22","close":48357.0781},{"date":"2021-11-23","close":47669.9453},{"date":"2021-11-24","close":53854.1562},{"date":"2021-11-25","close":52737.5586},{"date":"2021-11-26","close":61756.1953},{"date":"2021-11-29","close":64418.8477},{"date":"2021-11-30","close":65020.0781},{"date":"2021-12-01","close":59694.8047},{"date":"2021-12-02","close":56946.2656},{"date":"2021-12-03","close":57118.0547},{"date":"2021-12-06","close":55400.207},{"date":"2021-12-07","close":53081.125},{"date":"2021-12-08","close":55915.5625},{"date":"2021-12-09","close":55571.9844},{"date":"2021-12-10","close":55400.207},{"date":"2021-12-13","close":60725.5039},{"date":"2021-12-14","close":58492.3242},{"date":"2021-12-15","close":58320.5273},{"date":"2021-12-16","close":57805.1758},{"date":"2021-12-17","close":54713.0781},{"date":"2021-12-20","close":55657.8828},{"date":"2021-12-21","close":55571.9844},{"date":"2021-12-22","close":55400.207},{"date":"2021-12-23","close":53338.8086},{"date":"2021-12-24","close":52737.5586},{"date":"2021-12-27","close":52393.9961},{"date":"2021-12-28","close":52995.2383},{"date":"2021-12-29","close":52822.332},{"date":"2021-12-30","close":52735.875},{"date":"2022-01-03","close":61500.0},{"date":"2022-01-04","close":52735.875},{"date":"2022-01-05","close":50315.2227},{"date":"2022-01-06","close":48931.9766},{"date":"2022-01-07","close":49969.4062},{"date":"2022-01-10","close":50142.3164},{"date":"2022-01-11","close":49537.1406},{"date":"2022-01-12","close":51439.0977},{"date":"2022-01-13","close":49882.9531},{"date":"2022-01-14","close":47202.9375},{"date":"2022-01-17","close":46770.6758},{"date":"2022-01-18","close":46511.3164},{"date":"2022-01-19","close":46857.125},{"date":"2022-01-20","close":51439.0977},{"date":"2022-01-21","close":52044.2617},{"date":"2022-01-24","close":54292.0234},{"date":"2022-01-25","close":51525.5391},{"date":"2022-01-26","close":51525.5391},{"date":"2022-01-27","close":45473.8906},{"date":"2022-01-28","close":47030.0312},{"date":"2022-02-03","close":54724.2852},{"date":"2022-02-04","close":51179.7383},{"date":"2022-02-07","close":49277.7969},{"date":"2022-02-08","close":49277.7969},{"date":"2022-02-09","close":49277.7969},{"date":"2022-02-10","close":47030.0312},{"date":"2022-02-11","close":45214.5391},{"date":"2022-02-14","close":44782.2734},{"date":"2022-02-15","close":41972.582},{"date":"2022-02-16","close":43485.4844},{"date":"2022-02-17","close":43226.1328},{"date":"2022-02-18","close":43399.0273},{"date":"2022-02-21","close":43399.0273},{"date":"2022-02-22","close":43399.0273},{"date":"2022-02-23","close":43399.0273},{"date":"2022-02-24","close":44350.0117},{"date":"2022-02-25","close":44609.3711},{"date":"2022-02-28","close":44609.3711},{"date":"2022-03-02","close":45300.9922},{"date":"2022-03-03","close":47030.0312},{"date":"2022-03-04","close":47030.0312},{"date":"2022-03-07","close":45560.3438},{"date":"2022-03-08","close":46338.418},{"date":"2022-03-10","close":46338.418},{"date":"2022-03-11","close":44695.8164},{"date":"2022-03-14","close":42448.0625},{"date":"2022-03-15","close":42966.7773},{"date":"2022-03-16","close":42966.7773},{"date":"2022-03-17","close":45906.1523},{"date":"2022-03-18","close":46338.418},{"date":"2022-03-21","close":46338.418},{"date":"2022-03-22","close":45646.7969},{"date":"2022-03-23","close":45819.6992},{"date":"2022-03-24","close":45214.5391},{"date":"2022-03-25","close":46079.0508},{"date":"2022-03-28","close":45128.0742},{"date":"2022-03-29","close":45560.3438},{"date":"2022-03-30","close":44952.8711},{"date":"2022-03-31","close":44345.4023},{"date":"2022-04-01","close":43477.5859},{"date":"2022-04-04","close":43564.3594},{"date":"2022-04-05","close":44171.8359},{"date":"2022-04-06","close":43087.0625},{"date":"2022-04-07","close":42609.7734},{"date":"2022-04-08","close":42566.3789},{"date":"2022-04-11","close":38921.5469},{"date":"2022-04-12","close":38400.8594},{"date":"2022-04-13","close":39312.0703},{"date":"2022-04-14","close":38878.1523},{"date":"2022-04-15","close":36101.1445},{"date":"2022-04-18","close":35884.1914},{"date":"2022-04-19","close":36708.6211},{"date":"2022-04-20","close":35927.582},{"date":"2022-04-21","close":36491.668},{"date":"2022-04-22","close":36882.1836},{"date":"2022-04-25","close":35320.1055},{"date":"2022-04-26","close":35146.5508},{"date":"2022-04-27","close":34105.168},{"date":"2022-04-28","close":34061.7773},{"date":"2022-04-29","close":35189.9414},{"date":"2022-05-02","close":34452.3008},{"date":"2022-05-03","close":35754.0234},{"date":"2022-05-04","close":35406.8945},{"date":"2022-05-06","close":34018.3945},{"date":"2022-05-09","close":39150.0},{"date":"2022-05-10","close":32846.832},{"date":"2022-05-11","close":34452.3008},{"date":"2022-05-12","close":33975.0},{"date":"2022-05-13","close":35016.375},{"date":"2022-05-16","close":33844.8203},{"date":"2022-05-17","close":34799.4219},{"date":"2022-05-18","close":35146.5508},{"date":"2022-05-19","close":34669.2539},{"date":"2022-05-20","close":36752.0156},{"date":"2022-05-23","close":37619.8203},{"date":"2022-05-24","close":36535.0586},{"date":"2022-05-25","close":37272.6953},{"date":"2022-05-26","close":37489.6523},{"date":"2022-05-27","close":37706.6094},{"date":"2022-05-30","close":38270.6953},{"date":"2022-05-31","close":38574.4258},{"date":"2022-06-02","close":38097.1289},{"date":"2022-06-03","close":37576.4375},{"date":"2022-06-07","close":36882.1836},{"date":"2022-06-08","close":37316.0938},{"date":"2022-06-09","close":37663.2188},{"date":"2022-06-10","close":36882.1836},{"date":"2022-06-13","close":34625.8594},{"date":"2022-06-14","close":33584.4805},{"date":"2022-06-15","close":33063.7852},{"date":"2022-06-16","close":32977.0117},{"date":"2022-06-17","close":32282.7617},{"date":"2022-06-20","close":31718.6777},{"date":"2022-06-21","close":32152.5801},{"date":"2022-06-22","close":30113.2207},{"date":"2022-06-23","close":29375.5742},{"date":"2022-06-24","close":32499.7129},{"date":"2022-06-27","close":32326.1484},{"date":"2022-06-28","close":32977.0117},{"date":"2022-06-29","close":31886.502},{"date":"2022-06-30","close":31537.5352},{"date":"2022-07-01","close":29574.6211},{"date":"2022-07-04","close":30577.8906},{"date":"2022-07-05","close":33980.2852},{"date":"2022-07-06","close":34372.8672},{"date":"2022-07-07","close":37731.6328},{"date":"2022-07-08","close":38996.625},{"date":"2022-07-11","close":41264.875},{"date":"2022-07-12","close":41439.3672},{"date":"2022-07-13","close":40174.3711},{"date":"2022-07-14","close":41003.1562},{"date":"2022-07-15","close":40479.7188},{"date":"2022-07-18","close":39869.0273},{"date":"2022-07-19","close":39781.7969},{"date":"2022-07-20","close":40261.6133},{"date":"2022-07-21","close":37644.3984},{"date":"2022-07-22","close":37033.7031},{"date":"2022-07-25","close":36728.3672},{"date":"2022-07-26","close":36335.7773},{"date":"2022-07-27","close":36292.1562},{"date":"2022-07-28","close":35768.7188},{"date":"2022-07-29","close":34634.5859},{"date":"2022-08-01","close":34111.1328},{"date":"2022-08-02","close":34329.2422},{"date":"2022-08-03","close":33893.043},{"date":"2022-08-04","close":34285.6211},{"date":"2022-08-05","close":35463.3672},{"date":"2022-08-08","close":35550.6133},{"date":"2022-08-09","close":35812.3359},{"date":"2022-08-10","close":33936.6602},{"date":"2022-08-11","close":34460.1016},{"date":"2022-08-12","close":31755.6367},{"date":"2022-08-16","close":32017.3633},{"date":"2022-08-17","close":31450.3008},{"date":"2022-08-18","close":30272.5508},{"date":"2022-08-19","close":29007.5566},{"date":"2022-08-22","close":28702.2129},{"date":"2022-08-23","close":27480.8379},{"date":"2022-08-24","close":27306.3594},{"date":"2022-08-25","close":28135.1504},{"date":"2022-08-26","close":27917.043},{"date":"2022-08-29","close":26913.7754},{"date":"2022-08-30","close":27088.2539},{"date":"2022-08-31","close":27524.459},{"date":"2022-09-01","close":26826.5371},{"date":"2022-09-02","close":26870.1582},{"date":"2022-09-05","close":26259.4727},{"date":"2022-09-06","close":25997.7461},{"date":"2022-09-07","close":26477.5703},{"date":"2022-09-08","close":26477.5703},{"date":"2022-09-13","close":26870.1582},{"date":"2022-09-14","close":26259.4727},{"date":"2022-09-15","close":25212.582},{"date":"2022-09-16","close":24907.2402},{"date":"2022-09-19","close":24689.1367},{"date":"2022-09-20","close":24165.6953},{"date":"2022-09-21","close":24034.8301},{"date":"2022-09-22","close":23118.8027},{"date":"2022-09-23","close":23031.5645},{"date":"2022-09-26","close":22290.0156},{"date":"2022-09-27","close":22682.5996},{"date":"2022-09-28","close":23598.6289},{"date":"2022-09-29","close":23686.5195},{"date":"2022-09-30","close":23554.6836},{"date":"2022-10-04","close":23994.1328},{"date":"2022-10-05","close":24082.0273},{"date":"2022-10-06","close":24785.1484},{"date":"2022-10-07","close":23994.1328},{"date":"2022-10-11","close":23774.4102},{"date":"2022-10-12","close":24653.3145},{"date":"2022-10-13","close":24082.0273},{"date":"2022-10-14","close":25795.8926},{"date":"2022-10-17","close":24960.9277},{"date":"2022-10-18","close":26455.0723},{"date":"2022-10-19","close":25839.8379},{"date":"2022-10-20","close":25927.7305},{"date":"2022-10-21","close":25400.3828},{"date":"2022-10-24","close":26367.1777},{"date":"2022-10-25","close":26103.5098},{"date":"2022-10-26","close":25927.7305},{"date":"2022-10-27","close":25971.6758},{"date":"2022-10-28","close":25576.166},{"date":"2022-10-31","close":25224.6035},{"date":"2022-11-01","close":25532.2227},{"date":"2022-11-02","close":26806.6328},{"date":"2022-11-03","close":26103.5098},{"date":"2022-11-04","close":26103.5098},{"date":"2022-11-07","close":26850.5781},{"date":"2022-11-08","close":26367.1777},{"date":"2022-11-09","close":27070.3086},{"date":"2022-11-10","close":27861.3184},{"date":"2022-11-11","close":28212.8828},{"date":"2022-11-14","close":30454.0996},{"date":"2022-11-15","close":31157.2188},{"date":"2022-11-16","close":29707.0234},{"date":"2022-11-17","close":28784.1758},{"date":"2022-11-18","close":28872.0645},{"date":"2022-11-21","close":27377.9258},{"date":"2022-11-22","close":28212.8828},{"date":"2022-11-23","close":28081.0488},{"date":"2022-11-24","close":28344.7188},{"date":"2022-11-25","close":28300.7773},{"date":"2022-11-28","close":28256.8262},{"date":"2022-11-29","close":29179.6777},{"date":"2022-11-30","close":26718.7441},{"date":"2022-12-01","close":26147.4531},{"date":"2022-12-02","close":25400.3828},{"date":"2022-12-05","close":25444.3262},{"date":"2022-12-06","close":24697.2617},{"date":"2022-12-07","close":23730.4629},{"date":"2022-12-08","close":23642.5723},{"date":"2022-12-09","close":24433.5879},{"date":"2022-12-12","close":24301.752},{"date":"2022-12-13","close":24609.3652},{"date":"2022-12-14","close":24829.0957},{"date":"2022-12-15","close":24213.8633},{"date":"2022-12-16","close":25092.7676},{"date":"2022-12-19","close":24301.752},{"date":"2022-12-20","close":23730.4629},{"date":"2022-12-21","close":24169.918},{"date":"2022-12-22","close":24477.5312},{"date":"2022-12-23","close":23422.8457},{"date":"2022-12-26","close":24521.4805},{"date":"2022-12-27","close":24257.8066},{"date":"2022-12-28","close":23195.4219},{"date":"2022-12-29","close":24080.7383},{"date":"2023-01-02","close":23062.6211},{"date":"2023-01-03","close":23106.8887},{"date":"2023-01-04","close":24213.543},{"date":"2023-01-05","close":24567.6699},{"date":"2023-01-06","close":24567.6699},{"date":"2023-01-09","close":24788.9961},{"date":"2023-01-10","close":24788.9961},{"date":"2023-01-11","close":24788.9961},{"date":"2023-01-12","close":24833.2656},{"date":"2023-01-13","close":24788.9961},{"date":"2023-01-16","close":24656.1992},{"date":"2023-01-17","close":24257.8086},{"date":"2023-01-18","close":23859.4121},{"date":"2023-01-19","close":24125.0098},{"date":"2023-01-20","close":24080.7383},{"date":"2023-01-25","close":24080.7383},{"date":"2023-01-26","close":24036.4766},{"date":"2023-01-27","close":23903.6758},{"date":"2023-01-30","close":23903.6758},{"date":"2023-01-31","close":24125.0098},{"date":"2023-02-01","close":24523.4023},{"date":"2023-02-02","close":24700.4688},{"date":"2023-02-03","close":24700.4688},{"date":"2023-02-06","close":24833.2656},{"date":"2023-02-07","close":25364.459},{"date":"2023-02-08","close":25143.127},{"date":"2023-02-09","close":24390.6074},{"date":"2023-02-10","close":23682.3477},{"date":"2023-02-13","close":23859.4121},{"date":"2023-02-14","close":23815.1465},{"date":"2023-02-15","close":22797.0234},{"date":"2023-02-16","close":23859.4121},{"date":"2023-02-17","close":23328.2227},{"date":"2023-02-20","close":24257.8086},{"date":"2023-02-21","close":23195.4219},{"date":"2023-02-22","close":23151.1543},{"date":"2023-02-23","close":22885.5566},{"date":"2023-02-24","close":21336.2422},{"date":"2023-02-27","close":21469.0449},{"date":"2023-02-28","close":21601.8438},{"date":"2023-03-02","close":21291.9785},{"date":"2023-03-03","close":21513.3066},{"date":"2023-03-06","close":21469.0449},{"date":"2023-03-07","close":22044.502},{"date":"2023-03-08","close":22133.0371},{"date":"2023-03-09","close":22575.6934},{"date":"2023-03-10","close":21734.6445},{"date":"2023-03-13","close":22354.3652},{"date":"2023-03-14","close":21601.8438},{"date":"2023-03-15","close":21778.9043},{"date":"2023-03-16","close":21823.1738},{"date":"2023-03-17","close":22929.8242},{"date":"2023-03-20","close":22885.5566},{"date":"2023-03-21","close":22531.4297},{"date":"2023-03-22","close":22575.6934},{"date":"2023-03-23","close":22088.7695},{"date":"2023-03-24","close":22531.4297},{"date":"2023-03-27","close":22354.3652},{"date":"2023-03-28","close":22221.5684},{"date":"2023-03-29","close":22044.502},{"date":"2023-03-30","close":22312.2539},{"date":"2023-03-31","close":22133.75},{"date":"2023-04-03","close":21910.6328},{"date":"2023-04-04","close":22847.7461},{"date":"2023-04-05","close":23115.4922},{"date":"2023-04-06","close":22758.4961},{"date":"2023-04-07","close":23070.8633},{"date":"2023-04-10","close":22133.75},{"date":"2023-04-11","close":22178.3789},{"date":"2023-04-12","close":23874.1094},{"date":"2023-04-13","close":23784.8613},{"date":"2023-04-14","close":24007.9785},{"date":"2023-04-17","close":23427.8652},{"date":"2023-04-18","close":23070.8633},{"date":"2023-04-19","close":22401.502},{"date":"2023-04-20","close":22178.3789},{"date":"2023-04-21","close":21955.2539},{"date":"2023-04-24","close":21598.2559},{"date":"2023-04-25","close":21330.5098},{"date":"2023-04-26","close":21553.6328},{"date":"2023-04-27","close":21553.6328},{"date":"2023-04-28","close":21687.5059},{"date":"2023-05-02","close":21866.0078},{"date":"2023-05-03","close":21509.0098},{"date":"2023-05-04","close":22044.502},{"date":"2023-05-08","close":21955.2539},{"date":"2023-05-09","close":21866.0078},{"date":"2023-05-10","close":21776.7598},{"date":"2023-05-11","close":21910.6328},{"date":"2023-05-12","close":20884.2656},{"date":"2023-05-15","close":21018.1387},{"date":"2023-05-16","close":20348.7754},{"date":"2023-05-17","close":20438.0234},{"date":"2023-05-18","close":20348.7754},{"date":"2023-05-19","close":20705.7695},{"date":"2023-05-22","close":20884.2656},{"date":"2023-05-23","close":21509.0098},{"date":"2023-05-24","close":21821.3809},{"date":"2023-05-25","close":21553.6328},{"date":"2023-05-26","close":21598.2559},{"date":"2023-05-30","close":21598.2559},{"date":"2023-05-31","close":21687.5059},{"date":"2023-06-01","close":22089.125},{"date":"2023-06-02","close":21866.0078},{"date":"2023-06-05","close":21821.3809},{"date":"2023-06-07","close":21955.2539},{"date":"2023-06-08","close":21910.6328},{"date":"2023-06-09","close":21598.2559},{"date":"2023-06-12","close":21285.8906},{"date":"2023-06-13","close":21687.5059},{"date":"2023-06-14","close":21330.5098},{"date":"2023-06-15","close":20928.8906},{"date":"2023-06-16","close":21285.8906},{"date":"2023-06-19","close":21107.3906},{"date":"2023-06-20","close":20705.7695},{"date":"2023-06-21","close":19724.0332},{"date":"2023-06-22","close":19367.0352},{"date":"2023-06-23","close":19010.0371},{"date":"2023-06-26","close":18920.7891},{"date":"2023-06-27","close":18831.5391},{"date":"2023-06-28","close":18519.168},{"date":"2023-06-29","close":18564.2285},{"date":"2023-06-30","close":18519.168},{"date":"2023-07-03","close":18924.6973},{"date":"2023-07-04","close":18699.4023},{"date":"2023-07-05","close":18744.459},{"date":"2023-07-06","close":17933.4023},{"date":"2023-07-07","close":17509.8477},{"date":"2023-07-10","close":17509.8477},{"date":"2023-07-11","close":18158.6953},{"date":"2023-07-12","close":18383.9941},{"date":"2023-07-13","close":18789.5234},{"date":"2023-07-14","close":18744.459},{"date":"2023-07-17","close":18924.6973},{"date":"2023-07-18","close":18924.6973},{"date":"2023-07-19","close":19149.9902},{"date":"2023-07-20","close":19104.9316},{"date":"2023-07-21","close":19375.2832},{"date":"2023-07-24","close":18609.2852},{"date":"2023-07-25","close":18654.3457},{"date":"2023-07-26","close":17717.1191},{"date":"2023-07-27","close":20501.7578},{"date":"2023-07-28","close":19330.2266},{"date":"2023-07-31","close":20997.4023},{"date":"2023-08-01","close":20817.166},{"date":"2023-08-02","close":20006.1055},{"date":"2023-08-03","close":22709.6367},{"date":"2023-08-04","close":22799.7539},{"date":"2023-08-07","close":20727.0469},{"date":"2023-08-08","close":19510.4629},{"date":"2023-08-09","close":20456.6973},{"date":"2023-08-10","close":20907.2852},{"date":"2023-08-11","close":19961.0508},{"date":"2023-08-14","close":19420.3477},{"date":"2023-08-16","close":19104.9316},{"date":"2023-08-17","close":19059.873},{"date":"2023-08-18","close":18834.5801},{"date":"2023-08-21","close":19645.6367},{"date":"2023-08-22","close":19961.0508},{"date":"2023-08-23","close":19375.2832},{"date":"2023-08-24","close":19240.1055},{"date":"2023-08-25","close":19465.4023},{"date":"2023-08-28","close":19420.3477},{"date":"2023-08-29","close":20051.1699},{"date":"2023-08-30","close":20141.2852},{"date":"2023-08-31","close":20006.1055},{"date":"2023-09-01","close":19915.9922},{"date":"2023-09-04","close":20366.5781},{"date":"2023-09-05","close":20231.4023},{"date":"2023-09-06","close":20276.457},{"date":"2023-09-07","close":19780.8145},{"date":"2023-09-08","close":20051.1699},{"date":"2023-09-11","close":20546.8145},{"date":"2023-09-12","close":20411.6367},{"date":"2023-09-13","close":20276.457},{"date":"2023-09-14","close":20501.7578},{"date":"2023-09-15","close":20772.1074},{"date":"2023-09-18","close":20456.6973},{"date":"2023-09-19","close":19375.2832},{"date":"2023-09-20","close":19555.5215},{"date":"2023-09-21","close":18969.7559},{"date":"2023-09-22","close":19014.8145},{"date":"2023-09-25","close":18744.459},{"date":"2023-09-26","close":18926.4473},{"date":"2023-09-27","close":19426.9062},{"date":"2023-10-04","close":18789.959},{"date":"2023-10-05","close":18926.4473},{"date":"2023-10-06","close":19244.9219},{"date":"2023-10-10","close":18380.4902},{"date":"2023-10-11","close":19244.9219},{"date":"2023-10-12","close":19062.9355},{"date":"2023-10-13","close":18471.4844},{"date":"2023-10-16","close":18516.9824},{"date":"2023-10-17","close":18334.9941},{"date":"2023-10-18","close":17943.7266},{"date":"2023-10-19","close":17779.9414},{"date":"2023-10-20","close":17688.9453},{"date":"2023-10-23","close":18025.6211},{"date":"2023-10-24","close":18289.5},{"date":"2023-10-25","close":18198.5059},{"date":"2023-10-26","close":18052.918},{"date":"2023-10-27","close":17834.5352},{"date":"2023-10-30","close":17880.0312},{"date":"2023-10-31","close":17361.375},{"date":"2023-11-01","close":17725.3457},{"date":"2023-11-02","close":18334.9941},{"date":"2023-11-03","close":18334.9941},{"date":"2023-11-06","close":19108.4336},{"date":"2023-11-07","close":19062.9355},{"date":"2023-11-08","close":19517.8984},{"date":"2023-11-09","close":19881.8691},{"date":"2023-11-10","close":19654.3867},{"date":"2023-11-13","close":19335.9141},{"date":"2023-11-14","close":19426.9062},{"date":"2023-11-15","close":19244.9219},{"date":"2023-11-16","close":19563.3945},{"date":"2023-11-17","close":19381.4102},{"date":"2023-11-20","close":19699.8809},{"date":"2023-11-21","close":19608.8926},{"date":"2023-11-22","close":19244.9219},{"date":"2023-11-23","close":19517.8984},{"date":"2023-11-24","close":19517.8984},{"date":"2023-11-27","close":19836.3711},{"date":"2023-11-28","close":20564.3125},{"date":"2023-11-29","close":20063.8516},{"date":"2023-11-30","close":19472.3965},{"date":"2023-12-01","close":21929.1973},{"date":"2023-12-04","close":21292.2559},{"date":"2023-12-05","close":23885.541},{"date":"2023-12-06","close":22930.1191},{"date":"2023-12-07","close":23066.6074},{"date":"2023-12-08","close":22384.1621},{"date":"2023-12-11","close":21519.7324},{"date":"2023-12-12","close":20791.793},{"date":"2023-12-13","close":20427.8242},{"date":"2023-12-14","close":20882.7871},{"date":"2023-12-15","close":20427.8242},{"date":"2023-12-18","close":20382.3262},{"date":"2023-12-19","close":20655.3047},{"date":"2023-12-20","close":20609.8066},{"date":"2023-12-21","close":20564.3125},{"date":"2023-12-22","close":20518.8164},{"date":"2023-12-26","close":20746.2969},{"date":"2023-12-27","close":20838.0938},{"date":"2023-12-28","close":21021.6914},{"date":"2024-01-02","close":21113.4863},{"date":"2024-01-03","close":21205.2852},{"date":"2024-01-04","close":20700.4004},{"date":"2024-01-05","close":21434.7812},{"date":"2024-01-08","close":21342.9824},{"date":"2024-01-09","close":21939.668},{"date":"2024-01-10","close":21939.668},{"date":"2024-01-11","close":22169.1621},{"date":"2024-01-12","close":21526.5801},{"date":"2024-01-15","close":21205.2852},{"date":"2024-01-16","close":21388.8828},{"date":"2024-01-17","close":20700.4004},{"date":"2024-01-18","close":20562.7012},{"date":"2024-01-19","close":20562.7012},{"date":"2024-01-22","close":22398.6582},{"date":"2024-01-23","close":23087.1387},{"date":"2024-01-24","close":22215.0664},{"date":"2024-01-25","close":21021.6914},{"date":"2024-01-26","close":21801.9727},{"date":"2024-01-29","close":26621.3574},{"date":"2024-01-30","close":24326.4121},{"date":"2024-01-31","close":23224.8379},{"date":"2024-02-01","close":23775.625},{"date":"2024-02-02","close":24005.1211},{"date":"2024-02-05","close":23683.8242},{"date":"2024-02-06","close":23867.4219},{"date":"2024-02-07","close":23454.3301},{"date":"2024-02-08","close":24693.6055},{"date":"2024-02-13","close":23546.1309},{"date":"2024-02-14","close":22949.4453},{"date":"2024-02-15","close":22582.2578},{"date":"2024-02-16","close":23362.5332},{"date":"2024-02-19","close":23270.7363},{"date":"2024-02-20","close":23821.5234},{"date":"2024-02-21","close":23959.2188},{"date":"2024-02-22","close":23821.5234},{"date":"2024-02-23","close":23546.1309},{"date":"2024-02-26","close":23133.041},{"date":"2024-02-27","close":23041.2422},{"date":"2024-02-28","close":23408.4336},{"date":"2024-02-29","close":22857.6445},{"date":"2024-03-04","close":22582.2578},{"date":"2024-03-05","close":22719.9492},{"date":"2024-03-06","close":21526.5801},{"date":"2024-03-07","close":21480.6797},{"date":"2024-03-08","close":22169.1621},{"date":"2024-03-11","close":22123.2656},{"date":"2024-03-12","close":22352.7598},{"date":"2024-03-13","close":22260.959},{"date":"2024-03-14","close":22628.1523},{"date":"2024-03-15","close":22215.0664},{"date":"2024-03-18","close":22169.1621},{"date":"2024-03-19","close":22306.8594},{"date":"2024-03-20","close":23729.7266},{"date":"2024-03-21","close":23133.041},{"date":"2024-03-22","close":23729.7266},{"date":"2024-03-25","close":23041.2422},{"date":"2024-03-26","close":23362.5332},{"date":"2024-03-27","close":22949.4453},{"date":"2024-03-28","close":22764.3691},{"date":"2024-03-29","close":22255.4121},{"date":"2024-04-01","close":22301.6758},{"date":"2024-04-02","close":21422.5664},{"date":"2024-04-03","close":21330.0293},{"date":"2024-04-04","close":21376.2988},{"date":"2024-04-05","close":21746.4512},{"date":"2024-04-08","close":20867.3379},{"date":"2024-04-09","close":20821.0684},{"date":"2024-04-11","close":20635.9941},{"date":"2024-04-12","close":20450.918},{"date":"2024-04-15","close":20173.3027},{"date":"2024-04-16","close":19432.998},{"date":"2024-04-17","close":19432.998},{"date":"2024-04-18","close":19895.6875},{"date":"2024-04-19","close":19849.4199},{"date":"2024-04-22","close":20265.8398},{"date":"2024-04-23","close":20450.918},{"date":"2024-04-24","close":20543.4551},{"date":"2024-04-25","close":20265.8398},{"date":"2024-04-26","close":20265.8398},{"date":"2024-04-29","close":20635.9941},{"date":"2024-04-30","close":20497.1855},{"date":"2024-05-02","close":20497.1855},{"date":"2024-05-03","close":20682.2598},{"date":"2024-05-07","close":20497.1855},{"date":"2024-05-08","close":20682.2598},{"date":"2024-05-09","close":20589.7246},{"date":"2024-05-10","close":20913.6074},{"date":"2024-05-13","close":20219.5723},{"date":"2024-05-14","close":20728.5332},{"date":"2024-05-16","close":20589.7246},{"date":"2024-05-17","close":20635.9941},{"date":"2024-05-20","close":20774.8027},{"date":"2024-05-21","close":20312.1094},{"date":"2024-05-22","close":20127.0352},{"date":"2024-05-23","close":20127.0352},{"date":"2024-05-24","close":19756.8809},{"date":"2024-05-27","close":19803.1504},{"date":"2024-05-28","close":19618.0723},{"date":"2024-05-29","close":19525.5371},{"date":"2024-05-30","close":19525.5371},{"date":"2024-05-31","close":19571.8047},{"date":"2024-06-03","close":19664.3418},{"date":"2024-06-04","close":19432.998},{"date":"2024-06-05","close":19201.6523},{"date":"2024-06-07","close":19109.1172},{"date":"2024-06-10","close":18970.3086},{"date":"2024-06-11","close":18831.5},{"date":"2024-06-12","close":19109.1172},{"date":"2024-06-13","close":19155.3848},{"date":"2024-06-14","close":19062.8438},{"date":"2024-06-17","close":19941.957},{"date":"2024-06-18","close":19664.3418},{"date":"2024-06-19","close":19710.6152},{"date":"2024-06-20","close":19340.459},{"date":"2024-06-21","close":19247.9199},{"date":"2024-06-24","close":18738.9629},{"date":"2024-06-25","close":18924.0391},{"date":"2024-06-26","close":18970.3086},{"date":"2024-06-27","close":18736.6836},{"date":"2024-06-28","close":18689.957},{"date":"2024-07-01","close":19717.9062},{"date":"2024-07-02","close":19531.0059},{"date":"2024-07-03","close":19344.1074},{"date":"2024-07-04","close":19437.5547},{"date":"2024-07-05","close":19624.4551},{"date":"2024-07-08","close":19811.3535},{"date":"2024-07-09","close":19344.1074},{"date":"2024-07-10","close":19297.3828},{"date":"2024-07-11","close":18830.1309},{"date":"2024-07-12","close":19764.6309},{"date":"2024-07-15","close":19624.4551},{"date":"2024-07-16","close":19437.5547},{"date":"2024-07-17","close":19951.5293},{"date":"2024-07-18","close":20185.1523},{"date":"2024-07-19","close":19390.8301},{"date":"2024-07-22","close":20138.4297},{"date":"2024-07-23","close":19624.4551},{"date":"2024-07-24","close":20138.4297},{"date":"2024-07-25","close":20278.6035},{"date":"2024-07-26","close":20278.6035},{"date":"2024-07-29","close":20699.1289},{"date":"2024-07-30","close":20418.7793},{"date":"2024-07-31","close":20138.4297},{"date":"2024-08-01","close":19904.8066},{"date":"2024-08-02","close":21306.5527},{"date":"2024-08-05","close":18923.584},{"date":"2024-08-06","close":21213.0996},{"date":"2024-08-07","close":21727.0762},{"date":"2024-08-08","close":26025.7656},{"date":"2024-08-09","close":27100.4395},{"date":"2024-08-12","close":26539.7422},{"date":"2024-08-13","close":25278.1699},{"date":"2024-08-14","close":25371.6172},{"date":"2024-08-16","close":26072.4922},{"date":"2024-08-19","close":32193.4512},{"date":"2024-08-20","close":30604.8047},{"date":"2024-08-21","close":27801.3086},{"date":"2024-08-22","close":28922.709},{"date":"2024-08-23","close":24904.3691},{"date":"2024-08-26","close":24063.3223},{"date":"2024-08-27","close":24016.5977},{"date":"2024-08-28","close":25137.9941},{"date":"2024-08-29","close":24250.2207},{"date":"2024-08-30","close":24203.4941},{"date":"2024-09-02","close":23268.9941},{"date":"2024-09-03","close":24483.8457},{"date":"2024-09-04","close":23642.7969},{"date":"2024-09-05","close":23502.623},{"date":"2024-09-06","close":23362.4473},{"date":"2024-09-09","close":22941.9219},{"date":"2024-09-10","close":23315.7207},{"date":"2024-09-11","close":23782.9727},{"date":"2024-09-12","close":24110.0488},{"date":"2024-09-13","close":24156.7715},{"date":"2024-09-19","close":23736.2461},{"date":"2024-09-20","close":23502.623},{"date":"2024-09-23","close":23362.4473},{"date":"2024-09-24","close":23455.8984},{"date":"2024-09-25","close":24016.5977},{"date":"2024-09-26","close":24343.6699},{"date":"2024-09-27","close":24249.498},{"date":"2024-09-30","close":23307.7695},{"date":"2024-10-02","close":22554.3887},{"date":"2024-10-04","close":23401.9414},{"date":"2024-10-07","close":23354.8555},{"date":"2024-10-08","close":23354.8555},{"date":"2024-10-10","close":23072.3379},{"date":"2024-10-11","close":22554.3887},{"date":"2024-10-14","close":22554.3887},{"date":"2024-10-15","close":22177.6953},{"date":"2024-10-16","close":22742.7324},{"date":"2024-10-17","close":22648.5605},{"date":"2024-10-18","close":22366.043},{"date":"2024-10-21","close":22366.043},{"date":"2024-10-22","close":21989.3516},{"date":"2024-10-23","close":22130.6094},{"date":"2024-10-24","close":21895.1777},{"date":"2024-10-25","close":21377.2266},{"date":"2024-10-28","close":21706.832},{"date":"2024-10-29","close":21706.832},{"date":"2024-10-30","close":22130.6094},{"date":"2024-10-31","close":22507.3008},{"date":"2024-11-01","close":21659.7441},{"date":"2024-11-04","close":22271.8691},{"date":"2024-11-05","close":22507.3008},{"date":"2024-11-06","close":22413.127},{"date":"2024-11-07","close":22413.127},{"date":"2024-11-08","close":22177.6953},{"date":"2024-11-11","close":21753.916},{"date":"2024-11-12","close":20294.2402},{"date":"2024-11-13","close":20388.4121},{"date":"2024-11-14","close":20718.0176},{"date":"2024-11-15","close":20765.1055},{"date":"2024-11-18","close":20906.3633},{"date":"2024-11-19","close":20859.2734},{"date":"2024-11-20","close":20529.6719},{"date":"2024-11-21","close":21471.3984},{"date":"2024-11-22","close":21706.832},{"date":"2024-11-25","close":21848.0918},{"date":"2024-11-26","close":21801.002},{"date":"2024-11-27","close":22224.7852},{"date":"2024-11-28","close":22507.3008},{"date":"2024-11-29","close":22366.043},{"date":"2024-12-02","close":22130.6094},{"date":"2024-12-03","close":23025.2539},{"date":"2024-12-04","close":21989.3516},{"date":"2024-12-05","close":21330.1387},{"date":"2024-12-06","close":21565.5723},{"date":"2024-12-09","close":20058.8066},{"date":"2024-12-10","close":21424.3164},{"date":"2024-12-11","close":21753.916},{"date":"2024-12-12","close":21895.1777},{"date":"2024-12-13","close":21942.2656},{"date":"2024-12-16","close":21942.2656},{"date":"2024-12-17","close":22460.2129},{"date":"2024-12-18","close":22460.2129},{"date":"2024-12-19","close":22083.5234},{"date":"2024-12-20","close":22083.5234},{"date":"2024-12-23","close":22413.127},{"date":"2024-12-24","close":22366.043},{"date":"2024-12-26","close":21942.2656},{"date":"2024-12-27","close":21514.8145},{"date":"2024-12-30","close":21657.2988},{"date":"2025-01-02","close":22987.1348},{"date":"2025-01-03","close":22797.1582},{"date":"2025-01-06","close":26454.1973},{"date":"2025-01-07","close":25931.7656},{"date":"2025-01-08","close":25789.2852},{"date":"2025-01-09","close":25504.3203},{"date":"2025-01-10","close":25076.8711},{"date":"2025-01-13","close":24411.9551},{"date":"2025-01-14","close":23699.5449},{"date":"2025-01-15","close":23699.5449},{"date":"2025-01-16","close":23557.0605},{"date":"2025-01-17","close":23462.0742},{"date":"2025-01-20","close":22939.6387},{"date":"2025-01-21","close":22702.166},{"date":"2025-01-22","close":22939.6387},{"date":"2025-01-23","close":23177.1094},{"date":"2025-01-24","close":22892.1445},{"date":"2025-01-31","close":22464.6973},{"date":"2025-02-03","close":21989.7559},{"date":"2025-02-04","close":22844.6523},{"date":"2025-02-05","close":22749.6641},{"date":"2025-02-06","close":23129.6172},{"date":"2025-02-07","close":21989.7559},{"date":"2025-02-10","close":21609.8066},{"date":"2025-02-11","close":21989.7559},{"date":"2025-02-12","close":21562.3125},{"date":"2025-02-13","close":21799.7793},{"date":"2025-02-14","close":21704.791},{"date":"2025-02-17","close":21752.2871},{"date":"2025-02-18","close":21989.7559},{"date":"2025-02-19","close":21989.7559},{"date":"2025-02-20","close":22274.7227},{"date":"2025-02-21","close":22464.6973},{"date":"2025-02-24","close":23129.6172},{"date":"2025-02-25","close":23034.627},{"date":"2025-02-26","close":23414.5781},{"date":"2025-02-27","close":23462.0742},{"date":"2025-02-28","close":23414.5781},{"date":"2025-03-04","close":22987.1348},{"date":"2025-03-05","close":22749.6641},{"date":"2025-03-06","close":23699.5449},{"date":"2025-03-07","close":23557.0605},{"date":"2025-03-10","close":23224.6016},{"date":"2025-03-11","close":23177.1094},{"date":"2025-03-12","close":22939.6387},{"date":"2025-03-13","close":23462.0742},{"date":"2025-03-14","close":23414.5781},{"date":"2025-03-17","close":22844.6523},{"date":"2025-03-18","close":23557.0605},{"date":"2025-03-19","close":23367.084},{"date":"2025-03-20","close":23842.0254},{"date":"2025-03-21","close":24079.4941},{"date":"2025-03-24","close":23937.0156},{"date":"2025-03-25","close":23462.0742},{"date":"2025-03-26","close":24316.9688},{"date":"2025-03-27","close":23842.0254},{"date":"2025-03-28","close":22932.3926},{"date":"2025-03-31","close":21160.9941},{"date":"2025-04-01","close":22022.7539},{"date":"2025-04-02","close":21591.877},{"date":"2025-04-03","close":21927.0039},{"date":"2025-04-04","close":21735.5039},{"date":"2025-04-07","close":20777.9902},{"date":"2025-04-08","close":21591.877},{"date":"2025-04-09","close":21544.0},{"date":"2025-04-10","close":22645.1367},{"date":"2025-04-11","close":22549.3848},{"date":"2025-04-14","close":23554.7715},{"date":"2025-04-15","close":23794.1504},{"date":"2025-04-16","close":23219.6445},{"date":"2025-04-17","close":23219.6445},{"date":"2025-04-18","close":23985.6523},{"date":"2025-04-21","close":24272.9043},{"date":"2025-04-22","close":24272.9043},{"date":"2025-04-23","close":24129.2812},{"date":"2025-04-24","close":25804.9238},{"date":"2025-04-25","close":25517.6699},{"date":"2025-04-28","close":25374.0449},{"date":"2025-04-29","close":25374.0449},{"date":"2025-04-30","close":25182.541},{"date":"2025-05-02","close":25421.918},{"date":"2025-05-07","close":25182.541},{"date":"2025-05-08","close":25374.0449},{"date":"2025-05-09","close":26092.1777},{"date":"2025-05-12","close":25996.4277},{"date":"2025-05-13","close":28246.5781},{"date":"2025-05-14","close":28629.5801},{"date":"2025-05-15","close":29874.3457},{"date":"2025-05-16","close":29634.9688},{"date":"2025-05-19","close":30783.9824},{"date":"2025-05-20","close":29970.0977},{"date":"2025-05-21","close":30353.1035},{"date":"2025-05-22","close":32986.2578},{"date":"2025-05-23","close":30831.8594},{"date":"2025-05-26","close":30831.8594},{"date":"2025-05-27","close":30975.4824},{"date":"2025-05-28","close":30065.8477},{"date":"2025-05-29","close":30305.2266},{"date":"2025-05-30","close":32076.623},{"date":"2025-06-02","close":31454.2402},{"date":"2025-06-04","close":31454.2402},{"date":"2025-06-05","close":31023.3574},{"date":"2025-06-09","close":30975.4824},{"date":"2025-06-10","close":31789.3672},{"date":"2025-06-11","close":32172.375},{"date":"2025-06-12","close":31980.873},{"date":"2025-06-13","close":30975.4824},{"date":"2025-06-16","close":31262.7344},{"date":"2025-06-17","close":32028.7441},{"date":"2025-06-18","close":32363.873},{"date":"2025-06-19","close":32363.873},{"date":"2025-06-20","close":32316.002},{"date":"2025-06-23","close":31789.3672},{"date":"2025-06-24","close":32028.7441},{"date":"2025-06-25","close":33656.5156},{"date":"2025-06-26","close":32603.248},{"date":"2025-06-27","close":31784.5605},{"date":"2025-06-30","close":31880.877},{"date":"2025-07-01","close":31543.7695},{"date":"2025-07-02","close":31736.4023},{"date":"2025-07-03","close":31784.5605},{"date":"2025-07-04","close":31014.0273},{"date":"2025-07-07","close":30243.4902},{"date":"2025-07-08","close":29954.541},{"date":"2025-07-09","close":30917.707},{"date":"2025-07-10","close":30628.7578},{"date":"2025-07-11","close":31062.1855},{"date":"2025-07-14","close":31158.5},{"date":"2025-07-15","close":31110.3438},{"date":"2025-07-16","close":31206.6582},{"date":"2025-07-17","close":31351.1348},{"date":"2025-07-18","close":30821.3926},{"date":"2025-07-21","close":29954.541},{"date":"2025-07-22","close":29087.6895},{"date":"2025-07-23","close":28846.8965},{"date":"2025-07-24","close":28461.6289},{"date":"2025-07-25","close":29039.5293},{"date":"2025-07-28","close":29087.6895},{"date":"2025-07-29","close":29087.6895},{"date":"2025-07-30","close":28750.5801},{"date":"2025-07-31","close":28606.1035},{"date":"2025-08-01","close":27980.0449},{"date":"2025-08-04","close":28124.5215},{"date":"2025-08-05","close":28317.1523},{"date":"2025-08-06","close":28895.0547},{"date":"2025-08-07","close":28895.0547},{"date":"2025-08-08","close":28943.2129},{"date":"2025-08-11","close":26631.6074},{"date":"2025-08-12","close":26198.1836},{"date":"2025-08-13","close":27016.877},{"date":"2025-08-14","close":26872.3984},{"date":"2025-08-18","close":27065.0352},{"date":"2025-08-19","close":26390.8164},{"date":"2025-08-20","close":25716.5977},{"date":"2025-08-21","close":24897.9043},{"date":"2025-08-22","close":25186.8555},{"date":"2025-08-25","close":25283.1738},{"date":"2025-08-26","close":24753.4316},{"date":"2025-08-27","close":24897.9043},{"date":"2025-08-28","close":24705.2715},{"date":"2025-08-29","close":24994.2227},{"date":"2025-09-01","close":24345.2871},{"date":"2025-09-02","close":24657.1133},{"date":"2025-09-03","close":24657.1133},{"date":"2025-09-04","close":24753.4316},{"date":"2025-09-05","close":24897.9043},{"date":"2025-09-08","close":24849.748},{"date":"2025-09-09","close":24946.0625},{"date":"2025-09-10","close":24946.0625},{"date":"2025-09-11","close":24560.7969},{"date":"2025-09-12","close":25042.3809},{"date":"2025-09-15","close":25090.5391},{"date":"2025-09-16","close":24994.2227},{"date":"2025-09-17","close":24994.2227},{"date":"2025-09-18","close":24946.0625},{"date":"2025-09-19","close":26600.0},{"date":"2025-09-22","close":25523.9648},{"date":"2025-09-23","close":25283.1738},{"date":"2025-09-24","close":25090.5391},{"date":"2025-09-25","close":24416.3203},{"date":"2025-09-26","close":24079.2129},{"date":"2025-09-29","close":24176.3066},{"date":"2025-09-30","close":24030.666},{"date":"2025-10-01","close":24030.666},{"date":"2025-10-02","close":24467.5879},{"date":"2025-10-10","close":24224.8535},{"date":"2025-10-13","close":23885.0254},{"date":"2025-10-14","close":23593.7461},{"date":"2025-10-15","close":23885.0254},{"date":"2025-10-16","close":23836.4785},{"date":"2025-10-17","close":23787.9316},{"date":"2025-10-20","close":24564.6816},{"date":"2025-10-21","close":25292.8828},{"date":"2025-10-22","close":25098.6953},{"date":"2025-10-23","close":24953.0566},{"date":"2025-10-24","close":24710.3203},{"date":"2025-10-27","close":25341.4297},{"date":"2025-10-28","close":25729.8027},{"date":"2025-10-29","close":25341.4297},{"date":"2025-10-30","close":24613.2266},{"date":"2025-10-31","close":24564.6816},{"date":"2025-11-03","close":24467.5879},{"date":"2025-11-04","close":25681.2578},{"date":"2025-11-05","close":25487.0703},{"date":"2025-11-06","close":25389.9766},{"date":"2025-11-07","close":24710.3203},{"date":"2025-11-10","close":25195.7891},{"date":"2025-11-11","close":24370.4941},{"date":"2025-11-12","close":24758.8691},{"date":"2025-11-13","close":24953.0566},{"date":"2025-11-14","close":24855.9629},{"date":"2025-11-17","close":25584.1641},{"date":"2025-11-18","close":24855.9629},{"date":"2025-11-19","close":23787.9316},{"date":"2025-11-20","close":24273.4004},{"date":"2025-11-21","close":23642.291},{"date":"2025-11-24","close":23739.3848},{"date":"2025-11-25","close":24079.2129},{"date":"2025-11-26","close":24419.041},{"date":"2025-11-27","close":24419.041},{"date":"2025-11-28","close":24953.0566},{"date":"2025-12-01","close":25195.7891},{"date":"2025-12-02","close":25487.0703},{"date":"2025-12-03","close":25147.2441},{"date":"2025-12-04","close":24904.5078},{"date":"2025-12-05","close":24953.0566},{"date":"2025-12-08","close":24224.8535},{"date":"2025-12-09","close":24273.4004},{"date":"2025-12-10","close":24127.7598},{"date":"2025-12-11","close":24370.4941},{"date":"2025-12-12","close":24273.4004},{"date":"2025-12-15","close":23836.4785},{"date":"2025-12-16","close":23545.1973},{"date":"2025-12-17","close":23836.4785},{"date":"2025-12-18","close":23593.7461},{"date":"2025-12-19","close":23885.0254},{"date":"2025-12-22","close":24030.666},{"date":"2025-12-23","close":23836.4785},{"date":"2025-12-24","close":23836.4785},{"date":"2025-12-26","close":23642.291},{"date":"2025-12-29","close":23691.6484},{"date":"2025-12-30","close":23494.2188},{"date":"2026-01-02","close":24135.8672},{"date":"2026-01-05","close":24086.5098},{"date":"2026-01-06","close":23691.6484},{"date":"2026-01-07","close":23247.4297},{"date":"2026-01-08","close":23099.3574},{"date":"2026-01-09","close":23691.6484},{"date":"2026-01-12","close":24135.8672},{"date":"2026-01-13","close":23642.291},{"date":"2026-01-14","close":23543.5762},{"date":"2026-01-15","close":23839.7227},{"date":"2026-01-16","close":23592.9336},{"date":"2026-01-19","close":23395.5039},{"date":"2026-01-20","close":23790.3633},{"date":"2026-01-21","close":23395.5039},{"date":"2026-01-22","close":23584.2969},{"date":"2026-01-23","close":24267.8984},{"date":"2026-01-26","close":25390.9609},{"date":"2026-01-27","close":25781.5918},{"date":"2026-01-28","close":26855.8242},{"date":"2026-01-29","close":27246.4531},{"date":"2026-01-30","close":28232.5488},{"date":"2026-02-02","close":26455.6738},{"date":"2026-02-03","close":27442.8262},{"date":"2026-02-04","close":26751.8203},{"date":"2026-02-05","close":26406.3164},{"date":"2026-02-06","close":25517.8809},{"date":"2026-02-09","close":26603.748},{"date":"2026-02-10","close":26751.8203},{"date":"2026-02-11","close":27344.1113},{"date":"2026-02-12","close":27442.8262},{"date":"2026-02-13","close":27047.9668},{"date":"2026-02-19","close":28084.4746},{"date":"2026-02-20","close":27097.3242},{"date":"2026-02-23","close":26653.1055},{"date":"2026-02-24","close":26751.8203},{"date":"2026-02-25","close":26653.1055},{"date":"2026-02-26","close":26356.959},{"date":"2026-02-27","close":25912.7402},{"date":"2026-03-03","close":24925.5898},{"date":"2026-03-04","close":21717.3457},{"date":"2026-03-05","close":23444.8613},{"date":"2026-03-06","close":23296.7891},{"date":"2026-03-09","close":22062.8477},{"date":"2026-03-10","close":22062.8477},{"date":"2026-03-11","close":21865.418},{"date":"2026-03-12","close":22062.8477},{"date":"2026-03-13","close":21964.1328},{"date":"2026-03-16","close":21816.0605},{"date":"2026-03-17","close":22161.5625},{"date":"2026-03-18","close":22556.4238},{"date":"2026-03-19","close":21865.418},{"date":"2026-03-20","close":22605.7812},{"date":"2026-03-23","close":21338.1719},{"date":"2026-03-24","close":21728.8027},{"date":"2026-03-25","close":22119.4336},{"date":"2026-03-26","close":22070.6055},{"date":"2026-03-27","close":22803.0352},{"date":"2026-03-30","close":22110.5352},{"date":"2026-03-31","close":21615.8926},{"date":"2026-04-01","close":22753.5703},{"date":"2026-04-02","close":22011.6074},{"date":"2026-04-03","close":22350.0},{"date":"2026-04-06","close":21863.2148},{"date":"2026-04-07","close":22011.6074},{"date":"2026-04-08","close":22555.7148},{"date":"2026-04-09","close":23099.8203},{"date":"2026-04-10","close":23643.9277},{"date":"2026-04-13","close":23149.2852},{"date":"2026-04-14","close":23792.3203},{"date":"2026-04-15","close":24089.1074},{"date":"2026-04-16","close":24633.2148},{"date":"2026-04-17","close":27056.9648},{"date":"2026-04-20","close":25325.7148},{"date":"2026-04-21","close":24633.2148},{"date":"2026-04-22","close":24583.75},{"date":"2026-04-23","close":24435.3574},{"date":"2026-04-24","close":24732.1426},{"date":"2026-04-27","close":24682.6777},{"date":"2026-04-28","close":24534.2852},{"date":"2026-04-29","close":24781.6074},{"date":"2026-04-30","close":24286.9648},{"date":"2026-05-04","close":24237.5},{"date":"2026-05-06","close":23693.3926},{"date":"2026-05-07","close":23742.8574},{"date":"2026-05-08","close":24138.5703},{"date":"2026-05-11","close":27947.3203},{"date":"2026-05-12","close":27700.0},{"date":"2026-05-13","close":27601.0703},{"date":"2026-05-14","close":31657.1426},{"date":"2026-05-15","close":30717.3203},{"date":"2026-05-18","close":29629.1074},{"date":"2026-05-19","close":29876.4277},{"date":"2026-05-20","close":29579.6426},{"date":"2026-05-21","close":30371.0703},{"date":"2026-05-22","close":31261.4277},{"date":"2026-05-26","close":31558.2148},{"date":"2026-05-27","close":30964.6426},{"date":"2026-05-28","close":30272.1426},{"date":"2026-05-29","close":30074.2852},{"date":"2026-06-01","close":30222.6777},{"date":"2026-06-02","close":31508.75},{"date":"2026-06-04","close":30717.3203},{"date":"2026-06-05","close":29530.1777},{"date":"2026-06-08","close":27056.9648},{"date":"2026-06-09","close":28887.1426},{"date":"2026-06-10","close":27452.6777},{"date":"2026-06-11","close":27848.3926},{"date":"2026-06-12","close":27749.4648},{"date":"2026-06-15","close":28392.5},{"date":"2026-06-16","close":28194.6426},{"date":"2026-06-17","close":29183.9277},{"date":"2026-06-18","close":28491.4277},{"date":"2026-06-19","close":27502.1426},{"date":"2026-06-22","close":26809.6426},{"date":"2026-06-23","close":26760.1777},{"date":"2026-06-24","close":26661.25},{"date":"2026-06-25","close":28837.6777},{"date":"2026-06-26","close":27700.0},{"date":"2026-06-29","close":30450.0},{"date":"2026-06-30","close":29700.0},{"date":"2026-07-01","close":28700.0},{"date":"2026-07-02","close":28950.0},{"date":"2026-07-03","close":29350.0},{"date":"2026-07-06","close":29050.0},{"date":"2026-07-07","close":29300.0},{"date":"2026-07-08","close":28250.0},{"date":"2026-07-09","close":27250.0},{"date":"2026-07-10","close":29000.0},{"date":"2026-07-13","close":28450.0},{"date":"2026-07-14","close":27650.0},{"date":"2026-07-15","close":29250.0},{"date":"2026-07-16","close":28550.0},{"date":"2026-07-20","close":26600.0},{"date":"2026-07-21","close":27200.0},{"date":"2026-07-22","close":26900.0},{"date":"2026-07-23","close":27550.0},{"date":"2026-07-24","close":27400.0},{"date":"2026-07-27","close":28200.0},{"date":"2026-07-28","close":26200.0},{"date":"2026-07-29","close":25450.0},{"date":"2026-07-30","close":25150.0},{"date":"2026-07-31","close":26900.0},{"date":"2026-08-03","close":26700.0},{"date":"2026-08-04","close":27950.0},{"date":"2026-08-05","close":28050.0},{"date":"2026-08-06","close":28700.0},{"date":"2026-08-07","close":28900.0},{"date":"2026-08-10","close":30750.0},{"date":"2026-08-11","close":32550.0},{"date":"2026-08-12","close":31950.0},{"date":"2026-08-13","close":31900.0},{"date":"2026-08-14","close":32150.0},{"date":"2026-08-18","close":30300.0},{"date":"2026-08-19","close":30000.0},{"date":"2026-08-20","close":31250.0},{"date":"2026-08-21","close":30500.0},{"date":"2026-08-24","close":32150.0},{"date":"2026-08-25","close":31450.0},{"date":"2026-08-26","close":32200.0},{"date":"2026-08-27","close":31900.0},{"date":"2026-08-28","close":35650.0},{"date":"2026-08-31","close":33600.0},{"date":"2026-09-01","close":33000.0},{"date":"2026-09-02","close":32100.0},{"date":"2026-09-03","close":31550.0},{"date":"2026-09-04","close":31900.0},{"date":"2026-09-07","close":31400.0},{"date":"2026-09-08","close":31450.0},{"date":"2026-09-09","close":30350.0},{"date":"2026-09-10","close":31500.0},{"date":"2026-09-11","close":31550.0},{"date":"2026-09-14","close":31900.0},{"date":"2026-09-15","close":32000.0},{"date":"2026-09-16","close":32250.0},{"date":"2026-09-17","close":33800.0},{"date":"2026-09-18","close":33900.0},{"date":"2026-09-21","close":34100.0},{"date":"2026-09-22","close":34200.0},{"date":"2026-09-23","close":33850.0},{"date":"2026-09-28","close":34100.0},{"date":"2026-09-29","close":33700.0},{"date":"2026-09-30","close":35450.0},{"date":"2026-10-01","close":37050.0},{"date":"2026-10-02","close":36750.0},{"date":"2026-10-06","close":37850.0},{"date":"2026-10-07","close":38800.0},{"date":"2026-10-08","close":37950.0},{"date":"2026-10-12","close":37100.0},{"date":"2026-10-13","close":36550.0},{"date":"2026-10-14","close":36450.0},{"date":"2026-10-15","close":35400.0},{"date":"2026-10-16","close":37850.0},{"date":"2026-10-19","close":37950.0},{"date":"2026-10-20","close":36500.0},{"date":"2026-10-21","close":36150.0},{"date":"2026-10-22","close":34150.0},{"date":"2026-10-23","close":33450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-32679.0,"foreign_net":76748.0,"institution_net":-44069.0},{"date":"2026-10-21","retail_net":-4415.0,"foreign_net":5788.0,"institution_net":-1373.0},{"date":"2026-10-20","retail_net":-16205.0,"foreign_net":21607.0,"institution_net":-5402.0},{"date":"2026-10-19","retail_net":6757.0,"foreign_net":-20680.0,"institution_net":13923.0},{"date":"2026-10-16","retail_net":-95961.0,"foreign_net":34893.0,"institution_net":61068.0},{"date":"2026-10-15","retail_net":-63546.0,"foreign_net":6257.0,"institution_net":57289.0},{"date":"2026-10-14","retail_net":-2261.0,"foreign_net":14668.0,"institution_net":-12407.0},{"date":"2026-10-13","retail_net":-55502.0,"foreign_net":37516.0,"institution_net":17986.0},{"date":"2026-10-12","retail_net":-34755.0,"foreign_net":52645.0,"institution_net":-17890.0},{"date":"2026-10-08","retail_net":-14061.0,"foreign_net":15357.0,"institution_net":-1296.0},{"date":"2026-10-07","retail_net":-241220.0,"foreign_net":177938.0,"institution_net":63282.0},{"date":"2026-10-06","retail_net":-57229.0,"foreign_net":35392.0,"institution_net":21837.0},{"date":"2026-10-02","retail_net":-4941.0,"foreign_net":10705.0,"institution_net":-5764.0},{"date":"2026-10-01","retail_net":-148298.0,"foreign_net":70647.0,"institution_net":77651.0},{"date":"2026-09-30","retail_net":-116009.0,"foreign_net":105470.0,"institution_net":10539.0},{"date":"2026-09-29","retail_net":-7897.0,"foreign_net":49795.0,"institution_net":-41898.0},{"date":"2026-09-28","retail_net":-76408.0,"foreign_net":69445.0,"institution_net":6963.0},{"date":"2026-09-23","retail_net":-2625.0,"foreign_net":24446.0,"institution_net":-21821.0},{"date":"2026-09-22","retail_net":-68155.0,"foreign_net":61706.0,"institution_net":6449.0},{"date":"2026-09-21","retail_net":-67349.0,"foreign_net":60133.0,"institution_net":7216.0},{"date":"2026-09-18","retail_net":-37058.0,"foreign_net":23043.0,"institution_net":14015.0},{"date":"2026-09-17","retail_net":-125933.0,"foreign_net":87358.0,"institution_net":38575.0},{"date":"2026-09-16","retail_net":-18254.0,"foreign_net":24409.0,"institution_net":-6155.0},{"date":"2026-09-15","retail_net":-51959.0,"foreign_net":10849.0,"institution_net":41110.0},{"date":"2026-09-14","retail_net":-88200.0,"foreign_net":63177.0,"institution_net":25023.0},{"date":"2026-09-11","retail_net":11493.0,"foreign_net":-12387.0,"institution_net":894.0},{"date":"2026-09-10","retail_net":-39739.0,"foreign_net":60333.0,"institution_net":-20594.0},{"date":"2026-09-09","retail_net":163828.0,"foreign_net":-34097.0,"institution_net":-129731.0},{"date":"2026-09-08","retail_net":6950.0,"foreign_net":10059.0,"institution_net":-17009.0},{"date":"2026-09-07","retail_net":25389.0,"foreign_net":-8182.0,"institution_net":-17207.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-32679.0,"foreign_net":76748.0,"institution_net":-44069.0},"d3":{"retail_net":-53299.0,"foreign_net":104143.0,"institution_net":-50844.0},"d7":{"retail_net":-208310.0,"foreign_net":139281.0,"institution_net":69029.0},"d14":{"retail_net":-764316.0,"foreign_net":539481.0,"institution_net":224835.0},"d30":{"retail_net":-1256242.0,"foreign_net":1135038.0,"institution_net":121204.0}},"analysis":"최근 5일 외국인 순매수 11.84만, 기관 순매수 2.41만. 30일 누적: 외국인 113.50만, 기관 12.12만.","foreign_flow":118356.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":24147.0},"insider_trades":[],"price_analysis":{"current":33550.0,"low_30d":29900.0,"support":30955.0,"high_30d":40450.0,"change_1d":-1.8,"change_7d":-10.8,"change_30d":7.6,"resistance":39395.0,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.7,"per":41.79,"quarter":"2024-Q2"},{"pbr":0.88,"per":40.87,"quarter":"2024-Q3"},{"pbr":0.86,"per":null,"quarter":"2024-Q4"},{"pbr":0.82,"per":103.86,"quarter":"2025-Q1"},{"pbr":1.25,"per":null,"quarter":"2025-Q2"},{"pbr":0.93,"per":null,"quarter":"2025-Q3"},{"pbr":0.9,"per":25.33,"quarter":"2025-Q4"},{"pbr":0.82,"per":16.66,"quarter":"2026-Q1"},{"pbr":1.11,"per":16.54,"quarter":"2026-Q2"},{"pbr":1.51,"per":18.68,"quarter":"현재"}],"timeline":[{"close":18689.957,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23307.7695,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":21657.2988,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21160.9941,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":31880.877,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":24030.666,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23494.2188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21615.8926,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.92,"pbr_5y_low":0.7,"per_5y_avg":40.84,"per_5y_low":16.54,"current_pbr":1.51,"current_per":18.68,"pbr_5y_high":1.25,"per_5y_high":103.86,"pbr_5y_median":0.88,"per_5y_median":33.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.3%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 18.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":69.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.77,"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":0.7,"per":41.79,"close":18689.957,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":40.87,"close":23307.7695,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":null,"close":21657.2988,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":103.86,"close":21160.9941,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.25,"per":null,"close":31880.877,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.93,"per":null,"close":24030.666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.9,"per":25.33,"close":23494.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":16.66,"close":21615.8926,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.11,"per":16.54,"close":29700.0,"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":"18.9배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.5%"}],"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":496.97,"pbr":null,"per":null,"roa":0.020499865105266125,"roe":0.024970079741871973,"revenue":135959440818.0,"market_cap":null,"net_income":25954600033.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6968307955739771,"total_assets":1266086381531.0,"total_equity":1039427999482.0,"profit_margin":0.19089957914539912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21584720588.0,"operating_margin":0.15875852723529552},{"eps":924.0,"pbr":1.13,"per":26.95,"roa":0.027670156695899006,"roe":0.033952908208263674,"revenue":129138693834.0,"market_cap":1300400000000.0,"net_income":34746746139.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6712958092826546,"total_assets":1255748079813.0,"total_equity":1023380557738.0,"profit_margin":0.2690653367120535,"dividend_yield":4.02,"fiscal_quarter":"Q1","operating_income":23551052857.0,"operating_margin":0.18237022659740895},{"eps":95.46,"pbr":null,"per":null,"roa":0.004034269371363521,"roe":0.004907917510810938,"revenue":130631213814.0,"market_cap":null,"net_income":4985539676.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6493556729617483,"total_assets":1235797418831.0,"total_equity":1015815702896.0,"profit_margin":0.03816499541295459,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6948803988.0,"operating_margin":0.0531940551198896},{"eps":279.62,"pbr":null,"per":null,"roa":0.011991164552518694,"roe":0.014554067124315808,"revenue":113543623471.0,"market_cap":null,"net_income":14603572656.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6263322509886575,"total_assets":1217861083637.0,"total_equity":1003401491230.0,"profit_margin":0.12861640495144033,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9609582784.0,"operating_margin":0.08463339895484635},{"eps":-1.37,"pbr":null,"per":null,"roa":-5.892994292684602e-05,"roe":-7.190828536979983e-05,"revenue":114059888071.0,"market_cap":null,"net_income":-71415711.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6069046988973877,"total_assets":1211874769481.0,"total_equity":993149963634.0,"profit_margin":-0.0006261246807076047,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3144788257.0,"operating_margin":0.027571377722573533},{"eps":553.89,"pbr":null,"per":null,"roa":0.023385405946859523,"roe":0.028766304837018468,"revenue":115996860695.0,"market_cap":null,"net_income":28927647674.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6784528087008157,"total_assets":1236995745968.0,"total_equity":1005608743907.0,"profit_margin":0.24938302209800162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14846635750.0,"operating_margin":0.12799170306028773},{"eps":-844.26,"pbr":null,"per":null,"roa":-0.036582869383538136,"roe":-0.04492472481855038,"revenue":115341359594.0,"market_cap":null,"net_income":-44092564435.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4873522921080958,"total_assets":1205279005666.0,"total_equity":981476561361.0,"profit_margin":-0.38227886848399584,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6228502790.0,"operating_margin":-0.05400060144881458},{"eps":33.4,"pbr":null,"per":null,"roa":0.0013944417626185802,"roe":0.0016935246853495155,"revenue":108824263777.0,"market_cap":null,"net_income":1744488230.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6247290772149361,"total_assets":1251029821944.0,"total_equity":1030093180862.0,"profit_margin":0.01603032420761203,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5256754422.0,"operating_margin":0.04830498493214722},{"eps":460.71,"pbr":null,"per":null,"roa":0.01898107541433704,"roe":0.023065181374628263,"revenue":100139623963.0,"market_cap":null,"net_income":24061202212.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.634730333573901,"total_assets":1267641673971.0,"total_equity":1043182874706.0,"profit_margin":0.24027653849479436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1136417925.0,"operating_margin":-0.011348334255977317},{"eps":-37.97,"pbr":null,"per":null,"roa":-0.0015851267908659516,"roe":-0.0019345158169857722,"revenue":89946485887.0,"market_cap":null,"net_income":-1983220198.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5654459909961952,"total_assets":1251142942904.0,"total_equity":1025176522511.0,"profit_margin":-0.02204889027561927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14371081834.0,"operating_margin":-0.1597736886803385},{"eps":114.11,"pbr":null,"per":null,"roa":0.004762014967630738,"roe":0.005783616720677081,"revenue":100511379781.0,"market_cap":null,"net_income":5959432744.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6287504508613487,"total_assets":1251451913635.0,"total_equity":1030398975557.0,"profit_margin":0.059291124616782265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3476876387.0,"operating_margin":0.03459186805091741},{"eps":-89.61,"pbr":null,"per":null,"roa":-0.0037236626388214913,"roe":-0.004483983472685752,"revenue":91886240361.0,"market_cap":null,"net_income":-4680161835.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.579853978764097,"total_assets":1256870530162.0,"total_equity":1043750911106.0,"profit_margin":-0.050934305469597145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10094332723.0,"operating_margin":-0.10985684780813404}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":447.24,"per":41.79,"date":"2024-06","close":18689.96,"source":"reported"},{"eps":447.24,"per":45.03,"date":"2024-07","close":20138.43,"source":"reported"},{"eps":447.24,"per":54.12,"date":"2024-08","close":24203.49,"source":"reported"},{"eps":570.25,"per":40.87,"date":"2024-09","close":23307.77,"source":"reported"},{"eps":570.25,"per":39.47,"date":"2024-10","close":22507.3,"source":"reported"},{"eps":570.25,"per":39.22,"date":"2024-11","close":22366.04,"source":"reported"},{"eps":203.74,"per":103.86,"date":"2025-03","close":21160.99,"source":"reported"},{"eps":203.74,"per":123.6,"date":"2025-04","close":25182.54,"source":"reported"},{"eps":203.74,"per":157.44,"date":"2025-05","close":32076.62,"source":"reported"},{"eps":927.6,"per":25.33,"date":"2025-12","close":23494.22,"source":"reported"},{"eps":927.6,"per":30.44,"date":"2026-01","close":28232.55,"source":"reported"},{"eps":927.6,"per":27.94,"date":"2026-02","close":25912.74,"source":"reported"},{"eps":1297.71,"per":16.66,"date":"2026-03","close":21615.89,"source":"reported"},{"eps":1297.71,"per":18.72,"date":"2026-04","close":24286.96,"source":"reported"},{"eps":1297.71,"per":23.17,"date":"2026-05","close":30074.29,"source":"reported"},{"eps":1796.05,"per":16.54,"date":"2026-06","close":29700.0,"source":"reported"},{"eps":1796.05,"per":14.98,"date":"2026-07","close":26900.0,"source":"reported"},{"eps":1796.05,"per":18.71,"date":"2026-08","close":33600.0,"source":"reported"},{"eps":1796.05,"per":19.74,"date":"2026-09","close":35450.0,"source":"reported"},{"eps":1796.05,"per":18.62,"date":"2026-10","close":33450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.81,"std":38.1,"count":20,"current":18.62,"lower_1sd":5.72,"upper_1sd":81.91},"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":"씨젠","phase":"above-fold","symbol_resolved":true}