{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:45.894831+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":47.7,"direction":"higher_better","percentile":81}],"summary":"매출 +22.0%","percentile":76},"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":47.8,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.7,"direction":"higher_better","percentile":63}],"summary":"RSI 48","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":211.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.2x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"고영(098460)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.99조. 현재가 29,250원, 전일 대비 -1.5%, 30일 +7.7%. PER 43.0배 / ROE 4.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 10.15만, 기관 순매수 5.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.44%","value_pct":0.44},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.44},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":449.6870808178719,"grade":"D","trend":"하락","atr_14":2828.5714285714284,"rsi_14":47.79270633397313,"sma_20":32552.5,"sma_60":29815.833333333332,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(449.69)가 시그널선(1112.45)을 하회합니다(데드크로스). SMA20 32552, SMA60 29816 — 혼조세입니다. 볼린저밴드 26422~38683 (현재 위치 23%).","bb_lower":26421.555945451793,"bb_upper":38683.44405454821,"macd_signal":1112.4524497313375},"change_pct":-3.03,"chart_data":[{"date":"2024-10-23","open":9772,"high":9920,"low":9556,"close":9861,"volume":336368,"rsi_14":37.66,"sma_20":10302.0,"sma_60":10585.33,"sma_120":12238.25},{"date":"2024-10-24","open":9851,"high":9851,"low":9516,"close":9575,"volume":325449,"rsi_14":34.94,"sma_20":10280.0,"sma_60":10547.67,"sma_120":12180.42},{"date":"2024-10-25","open":9575,"high":9782,"low":9496,"close":9703,"volume":293809,"rsi_14":35.71,"sma_20":10262.5,"sma_60":10511.33,"sma_120":12123.25},{"date":"2024-10-28","open":9634,"high":10068,"low":9634,"close":9969,"volume":340247,"rsi_14":39.78,"sma_20":10256.0,"sma_60":10482.5,"sma_120":12066.92},{"date":"2024-10-29","open":9900,"high":10235,"low":9900,"close":10137,"volume":224362,"rsi_14":47.15,"sma_20":10233.5,"sma_60":10459.0,"sma_120":12012.25},{"date":"2024-10-30","open":10127,"high":10954,"low":10127,"close":10649,"volume":986942,"rsi_14":55.73,"sma_20":10227.5,"sma_60":10445.67,"sma_120":11966.08},{"date":"2024-10-31","open":10649,"high":11112,"low":10491,"close":10816,"volume":920340,"rsi_14":59.26,"sma_20":10247.5,"sma_60":10438.83,"sma_120":11919.83},{"date":"2024-11-01","open":10551,"high":10925,"low":10541,"close":10836,"volume":415642,"rsi_14":57.96,"sma_20":10274.0,"sma_60":10429.17,"sma_120":11882.67},{"date":"2024-11-04","open":10324,"high":10669,"low":9959,"close":10511,"volume":1548589,"rsi_14":54.65,"sma_20":10279.0,"sma_60":10413.5,"sma_120":11841.67},{"date":"2024-11-05","open":10698,"high":10984,"low":10344,"close":10344,"volume":834338,"rsi_14":59.87,"sma_20":10270.5,"sma_60":10406.83,"sma_120":11798.42},{"date":"2024-11-06","open":10442,"high":10551,"low":9831,"close":9831,"volume":1313923,"rsi_14":50.85,"sma_20":10247.5,"sma_60":10411.33,"sma_120":11753.0},{"date":"2024-11-07","open":9992,"high":10062,"low":9811,"close":9831,"volume":820991,"rsi_14":51.72,"sma_20":10216.0,"sma_60":10402.67,"sma_120":11702.83},{"date":"2024-11-08","open":9812,"high":9831,"low":9477,"close":9477,"volume":645874,"rsi_14":44.21,"sma_20":10178.0,"sma_60":10392.17,"sma_120":11653.75},{"date":"2024-11-11","open":9427,"high":9457,"low":8836,"close":8836,"volume":821146,"rsi_14":39.11,"sma_20":10101.5,"sma_60":10370.17,"sma_120":11600.67},{"date":"2024-11-12","open":8807,"high":8817,"low":8255,"close":8275,"volume":927035,"rsi_14":30.7,"sma_20":10003.5,"sma_60":10337.67,"sma_120":11542.75},{"date":"2024-11-13","open":8038,"high":8324,"low":8038,"close":8078,"volume":539103,"rsi_14":31.37,"sma_20":9918.5,"sma_60":10297.17,"sma_120":11485.58},{"date":"2024-11-14","open":8088,"high":8295,"low":8029,"close":8068,"volume":477623,"rsi_14":29.04,"sma_20":9832.0,"sma_60":10257.33,"sma_120":11427.67},{"date":"2024-11-15","open":7979,"high":8265,"low":7960,"close":8176,"volume":503532,"rsi_14":26.05,"sma_20":9762.0,"sma_60":10215.67,"sma_120":11370.67},{"date":"2024-11-18","open":8157,"high":8501,"low":8098,"close":8324,"volume":448061,"rsi_14":25.66,"sma_20":9684.0,"sma_60":10174.0,"sma_120":11315.25},{"date":"2024-11-19","open":8324,"high":8423,"low":8226,"close":8364,"volume":286229,"rsi_14":14.85,"sma_20":9618.5,"sma_60":10133.83,"sma_120":11260.83},{"date":"2024-11-20","open":8423,"high":8472,"low":8295,"close":8354,"volume":257913,"rsi_14":10.19,"sma_20":9542.0,"sma_60":10090.0,"sma_120":11209.33},{"date":"2024-11-21","open":8304,"high":8462,"low":8285,"close":8334,"volume":282532,"rsi_14":9.55,"sma_20":9479.0,"sma_60":10045.33,"sma_120":11158.25},{"date":"2024-11-22","open":8314,"high":8472,"low":8314,"close":8334,"volume":269504,"rsi_14":10.68,"sma_20":9409.5,"sma_60":10001.67,"sma_120":11106.67},{"date":"2024-11-25","open":8373,"high":8492,"low":8364,"close":8403,"volume":331567,"rsi_14":13.65,"sma_20":9330.0,"sma_60":9961.17,"sma_120":11058.5},{"date":"2024-11-26","open":8413,"high":8482,"low":8354,"close":8472,"volume":274554,"rsi_14":19.47,"sma_20":9245.5,"sma_60":9921.67,"sma_120":11013.58},{"date":"2024-11-27","open":8511,"high":8521,"low":8226,"close":8373,"volume":340896,"rsi_14":20.0,"sma_20":9130.0,"sma_60":9881.33,"sma_120":10969.75},{"date":"2024-11-28","open":8364,"high":8393,"low":8275,"close":8344,"volume":205340,"rsi_14":21.67,"sma_20":9004.5,"sma_60":9839.33,"sma_120":10925.17},{"date":"2024-11-29","open":8354,"high":8393,"low":8058,"close":8098,"volume":355851,"rsi_14":26.99,"sma_20":8865.5,"sma_60":9798.0,"sma_120":10881.17},{"date":"2024-12-02","open":8117,"high":8236,"low":7861,"close":7861,"volume":397174,"rsi_14":33.85,"sma_20":8731.0,"sma_60":9751.83,"sma_120":10833.33},{"date":"2024-12-03","open":7861,"high":8157,"low":7851,"close":8098,"volume":486237,"rsi_14":50.75,"sma_20":8617.0,"sma_60":9715.17,"sma_120":10789.08},{"date":"2024-12-04","open":7871,"high":8068,"low":7841,"close":7960,"volume":466658,"rsi_14":46.26,"sma_20":8522.0,"sma_60":9677.5,"sma_120":10746.42},{"date":"2024-12-05","open":7970,"high":8048,"low":7901,"close":7901,"volume":220900,"rsi_14":40.14,"sma_20":8432.0,"sma_60":9645.83,"sma_120":10703.5},{"date":"2024-12-06","open":7970,"high":7979,"low":7615,"close":7881,"volume":506349,"rsi_14":32.56,"sma_20":8351.0,"sma_60":9613.83,"sma_120":10661.67},{"date":"2024-12-09","open":7694,"high":7782,"low":7497,"close":7497,"volume":465731,"rsi_14":23.17,"sma_20":8283.0,"sma_60":9578.17,"sma_120":10618.75},{"date":"2024-12-10","open":7497,"high":7989,"low":7497,"close":7970,"volume":305408,"rsi_14":40.76,"sma_20":8267.5,"sma_60":9543.83,"sma_120":10581.83},{"date":"2024-12-11","open":7891,"high":8314,"low":7871,"close":8265,"volume":328375,"rsi_14":48.54,"sma_20":8277.0,"sma_60":9518.17,"sma_120":10549.58},{"date":"2024-12-12","open":8295,"high":8423,"low":8068,"close":8127,"volume":651085,"rsi_14":45.85,"sma_20":8280.0,"sma_60":9491.5,"sma_120":10516.25},{"date":"2024-12-13","open":8147,"high":8413,"low":8147,"close":8383,"volume":351684,"rsi_14":49.63,"sma_20":8290.5,"sma_60":9463.5,"sma_120":10480.42},{"date":"2024-12-16","open":8403,"high":8482,"low":8334,"close":8383,"volume":349429,"rsi_14":48.3,"sma_20":8293.5,"sma_60":9435.83,"sma_120":10444.5},{"date":"2024-12-17","open":8383,"high":8433,"low":8304,"close":8373,"volume":397274,"rsi_14":50.0,"sma_20":8294.0,"sma_60":9409.5,"sma_120":10410.42},{"date":"2024-12-18","open":8373,"high":8403,"low":8265,"close":8393,"volume":258847,"rsi_14":50.98,"sma_20":8296.0,"sma_60":9380.0,"sma_120":10377.33},{"date":"2024-12-19","open":8206,"high":8570,"low":8088,"close":8442,"volume":506525,"rsi_14":57.45,"sma_20":8301.5,"sma_60":9353.5,"sma_120":10345.33},{"date":"2024-12-20","open":8442,"high":8452,"low":8147,"close":8196,"volume":498093,"rsi_14":57.2,"sma_20":8294.5,"sma_60":9322.17,"sma_120":10310.08},{"date":"2024-12-23","open":8373,"high":8511,"low":8285,"close":8393,"volume":353271,"rsi_14":56.47,"sma_20":8294.0,"sma_60":9293.33,"sma_120":10278.75},{"date":"2024-12-24","open":8393,"high":8403,"low":8236,"close":8275,"volume":203710,"rsi_14":56.96,"sma_20":8284.0,"sma_60":9254.33,"sma_120":10243.42},{"date":"2024-12-26","open":8285,"high":8354,"low":8107,"close":8117,"volume":209305,"rsi_14":54.58,"sma_20":8271.0,"sma_60":9209.5,"sma_120":10203.75},{"date":"2024-12-27","open":8098,"high":8186,"low":7881,"close":7940,"volume":347096,"rsi_14":51.17,"sma_20":8250.5,"sma_60":9167.5,"sma_120":10165.75},{"date":"2024-12-30","open":7861,"high":8048,"low":7841,"close":7989,"volume":151926,"rsi_14":61.26,"sma_20":8245.0,"sma_60":9128.17,"sma_120":10129.58},{"date":"2025-01-02","open":8029,"high":8915,"low":8029,"close":8758,"volume":1696740,"rsi_14":65.87,"sma_20":8290.5,"sma_60":9100.17,"sma_120":10092.25},{"date":"2025-01-03","open":8866,"high":8866,"low":8541,"close":8639,"volume":882442,"rsi_14":58.12,"sma_20":8318.0,"sma_60":9068.5,"sma_120":10056.08},{"date":"2025-01-06","open":8767,"high":9132,"low":8738,"close":8886,"volume":1107007,"rsi_14":65.71,"sma_20":8365.0,"sma_60":9044.83,"sma_120":10022.5},{"date":"2025-01-07","open":9004,"high":9053,"low":8718,"close":8728,"volume":726459,"rsi_14":57.45,"sma_20":8407.0,"sma_60":9018.33,"sma_120":9988.0},{"date":"2025-01-08","open":8679,"high":8925,"low":8580,"close":8856,"volume":690427,"rsi_14":59.68,"sma_20":8456.5,"sma_60":8995.17,"sma_120":9956.42},{"date":"2025-01-09","open":8836,"high":8876,"low":8708,"close":8718,"volume":527591,"rsi_14":56.7,"sma_20":8518.5,"sma_60":8967.67,"sma_120":9923.58},{"date":"2025-01-10","open":8718,"high":9033,"low":8699,"close":8767,"volume":585063,"rsi_14":57.2,"sma_20":8559.0,"sma_60":8943.33,"sma_120":9893.58},{"date":"2025-01-13","open":8689,"high":8758,"low":8521,"close":8521,"volume":425550,"rsi_14":51.41,"sma_20":8572.0,"sma_60":8922.5,"sma_120":9860.67},{"date":"2025-01-14","open":8561,"high":8994,"low":8462,"close":8817,"volume":1044403,"rsi_14":60.9,"sma_20":8607.0,"sma_60":8906.33,"sma_120":9827.75},{"date":"2025-01-15","open":8836,"high":9211,"low":8807,"close":9102,"volume":902281,"rsi_14":62.08,"sma_20":8643.5,"sma_60":8898.67,"sma_120":9800.42},{"date":"2025-01-16","open":9162,"high":9280,"low":9014,"close":9033,"volume":747355,"rsi_14":63.14,"sma_20":8676.5,"sma_60":8884.67,"sma_120":9772.92},{"date":"2025-01-17","open":9093,"high":9457,"low":9063,"close":9260,"volume":951300,"rsi_14":69.33,"sma_20":8721.5,"sma_60":8878.0,"sma_120":9746.17},{"date":"2025-01-20","open":9506,"high":12038,"low":9171,"close":12038,"volume":10306645,"rsi_14":86.88,"sma_20":8906.5,"sma_60":8914.83,"sma_120":9750.08},{"date":"2025-01-21","open":13161,"high":15348,"low":12885,"close":14363,"volume":52938486,"rsi_14":90.69,"sma_20":9207.0,"sma_60":8995.83,"sma_120":9771.75},{"date":"2025-01-22","open":14176,"high":14304,"low":13309,"close":14166,"volume":17376876,"rsi_14":87.25,"sma_20":9510.0,"sma_60":9071.33,"sma_120":9791.33},{"date":"2025-01-23","open":14718,"high":16185,"low":14373,"close":15437,"volume":41533962,"rsi_14":90.4,"sma_20":9867.5,"sma_60":9163.83,"sma_120":9823.17},{"date":"2025-01-24","open":15230,"high":15752,"low":14836,"close":15565,"volume":5901091,"rsi_14":90.26,"sma_20":10237.5,"sma_60":9255.67,"sma_120":9857.33},{"date":"2025-01-31","open":14895,"high":16461,"low":14885,"close":16107,"volume":6695265,"rsi_14":92.51,"sma_20":10643.0,"sma_60":9348.0,"sma_120":9896.83},{"date":"2025-02-03","open":16146,"high":17269,"low":15673,"close":16402,"volume":5953898,"rsi_14":92.65,"sma_20":11072.5,"sma_60":9442.5,"sma_120":9940.67},{"date":"2025-02-04","open":16235,"high":17101,"low":15909,"close":16481,"volume":4769195,"rsi_14":94.17,"sma_20":11503.5,"sma_60":9538.0,"sma_120":9983.58},{"date":"2025-02-05","open":17555,"high":18914,"low":16865,"close":17446,"volume":10850039,"rsi_14":94.72,"sma_20":11944.5,"sma_60":9655.33,"sma_120":10034.42},{"date":"2025-02-06","open":17535,"high":17801,"low":16845,"close":17298,"volume":3402484,"rsi_14":95.69,"sma_20":12384.0,"sma_60":9773.0,"sma_120":10089.92},{"date":"2025-02-07","open":16964,"high":18018,"low":16471,"close":17850,"volume":4652888,"rsi_14":95.8,"sma_20":12839.0,"sma_60":9908.67,"sma_120":10160.0},{"date":"2025-02-10","open":17840,"high":18914,"low":17289,"close":17821,"volume":3904168,"rsi_14":95.38,"sma_20":13300.5,"sma_60":10046.5,"sma_120":10224.58},{"date":"2025-02-11","open":17367,"high":18569,"low":17249,"close":18510,"volume":3334767,"rsi_14":96.34,"sma_20":13790.5,"sma_60":10199.33,"sma_120":10295.75},{"date":"2025-02-12","open":18589,"high":18668,"low":17988,"close":18481,"volume":2674462,"rsi_14":95.97,"sma_20":14286.0,"sma_60":10362.5,"sma_120":10366.33},{"date":"2025-02-13","open":18481,"high":19653,"low":18323,"close":19584,"volume":3836207,"rsi_14":95.17,"sma_20":14835.0,"sma_60":10553.83,"sma_120":10445.75},{"date":"2025-02-14","open":19948,"high":20244,"low":19426,"close":20195,"volume":2757730,"rsi_14":93.92,"sma_20":15427.5,"sma_60":10758.83,"sma_120":10528.0},{"date":"2025-02-17","open":19998,"high":20244,"low":18530,"close":20145,"volume":3105561,"rsi_14":96.05,"sma_20":16002.5,"sma_60":10963.17,"sma_120":10610.25},{"date":"2025-02-18","open":19998,"high":21919,"low":19751,"close":21771,"volume":8222687,"rsi_14":96.26,"sma_20":16645.5,"sma_60":11193.17,"sma_120":10704.42},{"date":"2025-02-19","open":21180,"high":21229,"low":19682,"close":19998,"volume":4707715,"rsi_14":76.1,"sma_20":17202.0,"sma_60":11390.67,"sma_120":10782.33},{"date":"2025-02-20","open":19554,"high":20047,"low":18431,"close":18717,"volume":5537732,"rsi_14":64.14,"sma_20":17682.0,"sma_60":11565.83,"sma_120":10849.83},{"date":"2025-02-21","open":18431,"high":19338,"low":18284,"close":18619,"volume":5545753,"rsi_14":62.27,"sma_20":18016.0,"sma_60":11739.5,"sma_120":10914.75},{"date":"2025-02-24","open":18422,"high":19210,"low":17968,"close":18924,"volume":3721004,"rsi_14":63.19,"sma_20":18247.5,"sma_60":11918.67,"sma_120":10982.0},{"date":"2025-02-25","open":18628,"high":19200,"low":18431,"close":18687,"volume":3190719,"rsi_14":57.27,"sma_20":18477.0,"sma_60":12093.83,"sma_120":11047.75},{"date":"2025-02-26","open":18668,"high":18806,"low":18244,"close":18362,"volume":2056880,"rsi_14":56.11,"sma_20":18625.5,"sma_60":12262.33,"sma_120":11111.75},{"date":"2025-02-27","open":18500,"high":18520,"low":17033,"close":17249,"volume":6896998,"rsi_14":46.76,"sma_20":18711.0,"sma_60":12410.83,"sma_120":11166.25},{"date":"2025-02-28","open":16707,"high":17190,"low":16215,"close":16274,"volume":4554216,"rsi_14":42.43,"sma_20":18719.5,"sma_60":12544.5,"sma_120":11212.92},{"date":"2025-03-04","open":15959,"high":16550,"low":15653,"close":16392,"volume":2841687,"rsi_14":39.02,"sma_20":18719.0,"sma_60":12680.67,"sma_120":11260.0},{"date":"2025-03-05","open":16520,"high":17013,"low":16333,"close":16599,"volume":2701441,"rsi_14":40.42,"sma_20":18725.0,"sma_60":12824.5,"sma_120":11311.25},{"date":"2025-03-06","open":16609,"high":16914,"low":15860,"close":15988,"volume":2406108,"rsi_14":30.73,"sma_20":18651.0,"sma_60":12962.0,"sma_120":11356.92},{"date":"2025-03-07","open":15565,"high":16244,"low":15565,"close":16126,"volume":2027616,"rsi_14":27.03,"sma_20":18591.5,"sma_60":13097.83,"sma_120":11406.5},{"date":"2025-03-10","open":15998,"high":16313,"low":15525,"close":15634,"volume":2047397,"rsi_14":25.74,"sma_20":18479.0,"sma_60":13227.67,"sma_120":11452.58},{"date":"2025-03-11","open":15023,"high":16254,"low":14954,"close":15860,"volume":3778869,"rsi_14":12.59,"sma_20":18379.5,"sma_60":13362.33,"sma_120":11504.08},{"date":"2025-03-12","open":15919,"high":17200,"low":15762,"close":16944,"volume":6207980,"rsi_14":28.83,"sma_20":18300.0,"sma_60":13515.67,"sma_120":11564.75},{"date":"2025-03-13","open":17387,"high":17545,"low":16195,"close":16195,"volume":3613225,"rsi_14":31.12,"sma_20":18184.0,"sma_60":13662.83,"sma_120":11620.5},{"date":"2025-03-14","open":16195,"high":17151,"low":16126,"close":16904,"volume":3147936,"rsi_14":38.24,"sma_20":18048.0,"sma_60":13814.0,"sma_120":11678.92},{"date":"2025-03-17","open":17023,"high":17151,"low":16205,"close":16323,"volume":2343379,"rsi_14":32.81,"sma_20":17851.5,"sma_60":13950.33,"sma_120":11734.25},{"date":"2025-03-18","open":16402,"high":16619,"low":15831,"close":15939,"volume":2068847,"rsi_14":32.18,"sma_20":17638.0,"sma_60":14082.5,"sma_120":11787.0},{"date":"2025-03-19","open":15880,"high":16175,"low":15634,"close":15772,"volume":1623067,"rsi_14":32.86,"sma_20":17333.5,"sma_60":14207.5,"sma_120":11835.5},{"date":"2025-03-20","open":15909,"high":16107,"low":15712,"close":15831,"volume":1206140,"rsi_14":39.09,"sma_20":17122.0,"sma_60":14333.5,"sma_120":11884.67},{"date":"2025-03-21","open":15683,"high":16550,"low":15437,"close":15703,"volume":2556715,"rsi_14":44.95,"sma_20":16969.0,"sma_60":14457.5,"sma_120":11933.5},{"date":"2025-03-24","open":15683,"high":15742,"low":15052,"close":15141,"volume":1080915,"rsi_14":39.74,"sma_20":16792.5,"sma_60":14571.67,"sma_120":11975.83},{"date":"2025-03-25","open":15318,"high":15318,"low":14215,"close":14235,"volume":2035442,"rsi_14":32.61,"sma_20":16554.5,"sma_60":14669.67,"sma_120":12011.58},{"date":"2025-03-26","open":14274,"high":14452,"low":13831,"close":14373,"volume":1377265,"rsi_14":37.23,"sma_20":16335.5,"sma_60":14774.17,"sma_120":12048.17},{"date":"2025-03-27","open":14077,"high":14481,"low":13949,"close":14107,"volume":996766,"rsi_14":34.35,"sma_20":16119.5,"sma_60":14870.83,"sma_120":12082.08},{"date":"2025-03-28","open":14355,"high":14495,"low":13838,"close":13928,"volume":1429277,"rsi_14":35.32,"sma_20":15944.0,"sma_60":14964.17,"sma_120":12109.25},{"date":"2025-03-31","open":13540,"high":13868,"low":13430,"close":13510,"volume":1083480,"rsi_14":30.79,"sma_20":15797.0,"sma_60":15053.17,"sma_120":12131.33},{"date":"2025-04-01","open":13649,"high":13918,"low":13500,"close":13729,"volume":842464,"rsi_14":20.07,"sma_20":15655.0,"sma_60":15148.83,"sma_120":12158.17},{"date":"2025-04-02","open":14047,"high":14107,"low":13639,"close":13778,"volume":659250,"rsi_14":23.94,"sma_20":15505.0,"sma_60":15244.5,"sma_120":12186.33},{"date":"2025-04-03","open":13281,"high":14007,"low":13092,"close":13788,"volume":667898,"rsi_14":11.27,"sma_20":15386.5,"sma_60":15327.33,"sma_120":12213.75},{"date":"2025-04-04","open":13550,"high":13977,"low":13182,"close":13440,"volume":896815,"rsi_14":11.94,"sma_20":15243.5,"sma_60":15406.33,"sma_120":12237.42},{"date":"2025-04-07","open":12863,"high":12873,"low":12286,"close":12296,"volume":1164241,"rsi_14":10.04,"sma_20":15068.0,"sma_60":15462.0,"sma_120":12253.42},{"date":"2025-04-08","open":12734,"high":12744,"low":12167,"close":12296,"volume":821665,"rsi_14":10.41,"sma_20":14881.0,"sma_60":15520.33,"sma_120":12269.33},{"date":"2025-04-09","open":12117,"high":12505,"low":11868,"close":12028,"volume":850808,"rsi_14":8.71,"sma_20":14625.5,"sma_60":15572.0,"sma_120":12283.58},{"date":"2025-04-10","open":12903,"high":12933,"low":12465,"close":12744,"volume":1052769,"rsi_14":21.07,"sma_20":14444.0,"sma_60":15638.0,"sma_120":12302.83},{"date":"2025-04-11","open":12595,"high":13450,"low":12475,"close":13381,"volume":1467040,"rsi_14":32.48,"sma_20":14258.5,"sma_60":15713.83,"sma_120":12328.58},{"date":"2025-04-14","open":13898,"high":13997,"low":13470,"close":13579,"volume":1286397,"rsi_14":41.6,"sma_20":14112.5,"sma_60":15797.17,"sma_120":12359.83},{"date":"2025-04-15","open":13739,"high":13739,"low":13261,"close":13500,"volume":1032008,"rsi_14":39.15,"sma_20":13982.0,"sma_60":15874.17,"sma_120":12390.25},{"date":"2025-04-16","open":14107,"high":14107,"low":13092,"close":13182,"volume":1781766,"rsi_14":38.74,"sma_20":13844.0,"sma_60":15941.0,"sma_120":12419.83},{"date":"2025-04-17","open":12933,"high":13599,"low":12913,"close":13241,"volume":888289,"rsi_14":42.32,"sma_20":13706.0,"sma_60":16010.0,"sma_120":12447.33},{"date":"2025-04-18","open":13241,"high":13450,"low":12913,"close":13142,"volume":633822,"rsi_14":45.56,"sma_20":13569.5,"sma_60":16073.5,"sma_120":12475.75},{"date":"2025-04-21","open":13062,"high":13385,"low":13022,"close":13261,"volume":528737,"rsi_14":44.23,"sma_20":13467.5,"sma_60":16092.0,"sma_120":12503.42},{"date":"2025-04-22","open":13052,"high":13510,"low":13032,"close":13112,"volume":610189,"rsi_14":41.97,"sma_20":13404.0,"sma_60":16068.67,"sma_120":12532.25},{"date":"2025-04-23","open":13331,"high":13331,"low":13012,"close":13221,"volume":708231,"rsi_14":43.33,"sma_20":13339.0,"sma_60":16050.5,"sma_120":12560.92},{"date":"2025-04-24","open":13261,"high":13361,"low":12983,"close":13082,"volume":604999,"rsi_14":45.57,"sma_20":13280.5,"sma_60":16008.5,"sma_120":12586.17},{"date":"2025-04-25","open":13132,"high":13371,"low":13122,"close":13191,"volume":727054,"rsi_14":64.9,"sma_20":13243.5,"sma_60":15966.17,"sma_120":12610.92},{"date":"2025-04-28","open":13261,"high":13271,"low":12774,"close":12804,"volume":552435,"rsi_14":57.48,"sma_20":13208.0,"sma_60":15908.17,"sma_120":12628.08},{"date":"2025-04-29","open":13400,"high":14435,"low":13331,"close":13818,"volume":8130912,"rsi_14":71.63,"sma_20":13212.5,"sma_60":15862.17,"sma_120":12652.33},{"date":"2025-04-30","open":14714,"high":14793,"low":13579,"close":13729,"volume":3965930,"rsi_14":64.02,"sma_20":13210.0,"sma_60":15813.33,"sma_120":12675.67},{"date":"2025-05-02","open":13828,"high":14475,"low":13639,"close":14316,"volume":2859159,"rsi_14":63.51,"sma_20":13236.5,"sma_60":15758.0,"sma_120":12706.67},{"date":"2025-05-07","open":14594,"high":14634,"low":14057,"close":14236,"volume":1600973,"rsi_14":59.82,"sma_20":13276.5,"sma_60":15703.83,"sma_120":12738.42},{"date":"2025-05-08","open":14276,"high":17788,"low":14196,"close":17310,"volume":15680513,"rsi_14":80.06,"sma_20":13528.5,"sma_60":15691.83,"sma_120":12800.25},{"date":"2025-05-09","open":18106,"high":18106,"low":16902,"close":17300,"volume":5472363,"rsi_14":84.16,"sma_20":13780.0,"sma_60":15680.17,"sma_120":12863.33},{"date":"2025-05-12","open":17290,"high":17340,"low":16455,"close":16823,"volume":3446115,"rsi_14":77.78,"sma_20":14021.0,"sma_60":15648.83,"sma_120":12924.08},{"date":"2025-05-13","open":17280,"high":17788,"low":16952,"close":17519,"volume":6500789,"rsi_14":81.07,"sma_20":14261.0,"sma_60":15629.67,"sma_120":12996.08},{"date":"2025-05-14","open":17937,"high":18106,"low":17410,"close":18106,"volume":4837085,"rsi_14":82.25,"sma_20":14498.5,"sma_60":15601.67,"sma_120":13077.75},{"date":"2025-05-15","open":17977,"high":18484,"low":17061,"close":17161,"volume":3441491,"rsi_14":74.37,"sma_20":14678.5,"sma_60":15547.5,"sma_120":13153.17},{"date":"2025-05-16","open":16962,"high":18305,"low":16803,"close":18106,"volume":7368880,"rsi_14":76.71,"sma_20":14910.0,"sma_60":15510.0,"sma_120":13236.58},{"date":"2025-05-19","open":17579,"high":17678,"low":16773,"close":17081,"volume":2236463,"rsi_14":69.94,"sma_20":15106.0,"sma_60":15427.83,"sma_120":13310.5},{"date":"2025-05-20","open":17310,"high":17310,"low":16395,"close":16395,"volume":1933710,"rsi_14":65.1,"sma_20":15264.5,"sma_60":15364.17,"sma_120":13377.42},{"date":"2025-05-21","open":16395,"high":16723,"low":16017,"close":16305,"volume":2098731,"rsi_14":66.99,"sma_20":15423.5,"sma_60":15320.67,"sma_120":13443.25},{"date":"2025-05-22","open":15917,"high":16106,"low":15579,"close":15768,"volume":1515416,"rsi_14":59.92,"sma_20":15549.5,"sma_60":15269.83,"sma_120":13504.67},{"date":"2025-05-23","open":16037,"high":16146,"low":15430,"close":15639,"volume":1189943,"rsi_14":59.68,"sma_20":15676.5,"sma_60":15211.67,"sma_120":13565.17},{"date":"2025-05-26","open":15400,"high":15778,"low":15330,"close":15599,"volume":1090931,"rsi_14":56.88,"sma_20":15796.0,"sma_60":15156.83,"sma_120":13625.33},{"date":"2025-05-27","open":15838,"high":15838,"low":15151,"close":15320,"volume":1158682,"rsi_14":55.69,"sma_20":15908.5,"sma_60":15102.83,"sma_120":13682.58},{"date":"2025-05-28","open":15519,"high":16047,"low":15131,"close":15271,"volume":1719338,"rsi_14":34.3,"sma_20":16013.0,"sma_60":15066.83,"sma_120":13738.83},{"date":"2025-05-29","open":15440,"high":15450,"low":15062,"close":15121,"volume":1112611,"rsi_14":33.58,"sma_20":16129.5,"sma_60":15044.83,"sma_120":13794.67},{"date":"2025-05-30","open":15171,"high":15271,"low":14952,"close":14982,"volume":661700,"rsi_14":35.39,"sma_20":16188.0,"sma_60":15018.5,"sma_120":13849.58},{"date":"2025-06-02","open":14972,"high":15698,"low":14833,"close":15420,"volume":1282570,"rsi_14":32.62,"sma_20":16273.0,"sma_60":14996.0,"sma_120":13910.25},{"date":"2025-06-04","open":15569,"high":16007,"low":15221,"close":15887,"volume":1377302,"rsi_14":31.26,"sma_20":16352.0,"sma_60":14991.67,"sma_120":13976.83},{"date":"2025-06-05","open":16007,"high":16017,"low":15559,"close":15728,"volume":1075799,"rsi_14":36.05,"sma_20":16427.0,"sma_60":14982.33,"sma_120":14040.08},{"date":"2025-06-09","open":15937,"high":16365,"low":15649,"close":15718,"volume":1281142,"rsi_14":21.56,"sma_20":16347.0,"sma_60":14981.17,"sma_120":14104.42},{"date":"2025-06-10","open":15798,"high":15858,"low":15400,"close":15569,"volume":839202,"rsi_14":27.25,"sma_20":16260.0,"sma_60":14973.67,"sma_120":14168.0},{"date":"2025-06-11","open":15619,"high":15887,"low":15539,"close":15589,"volume":757935,"rsi_14":34.83,"sma_20":16198.0,"sma_60":14948.17,"sma_120":14231.92},{"date":"2025-06-12","open":15639,"high":15838,"low":15470,"close":15619,"volume":1064424,"rsi_14":36.78,"sma_20":16102.5,"sma_60":14935.83,"sma_120":14299.33},{"date":"2025-06-13","open":15639,"high":15698,"low":14813,"close":15121,"volume":1523591,"rsi_14":37.35,"sma_20":15952.5,"sma_60":14903.17,"sma_120":14358.58},{"date":"2025-06-16","open":14923,"high":15500,"low":14743,"close":15400,"volume":1058706,"rsi_14":45.59,"sma_20":15864.0,"sma_60":14885.0,"sma_120":14417.67},{"date":"2025-06-17","open":15410,"high":15460,"low":14923,"close":15131,"volume":1063260,"rsi_14":42.03,"sma_20":15714.5,"sma_60":14868.83,"sma_120":14475.67},{"date":"2025-06-18","open":15072,"high":15559,"low":14923,"close":15410,"volume":1132153,"rsi_14":51.53,"sma_20":15630.5,"sma_60":14860.17,"sma_120":14533.83},{"date":"2025-06-19","open":15818,"high":16047,"low":15042,"close":15201,"volume":1452590,"rsi_14":48.87,"sma_20":15570.5,"sma_60":14847.0,"sma_120":14590.25},{"date":"2025-06-20","open":15131,"high":16415,"low":15082,"close":16216,"volume":4843597,"rsi_14":63.82,"sma_20":15566.0,"sma_60":14853.0,"sma_120":14655.25},{"date":"2025-06-23","open":16415,"high":16852,"low":16116,"close":16654,"volume":3356694,"rsi_14":69.63,"sma_20":15610.5,"sma_60":14875.83,"sma_120":14723.75},{"date":"2025-06-24","open":17360,"high":17360,"low":16654,"close":16703,"volume":2305475,"rsi_14":66.58,"sma_20":15664.0,"sma_60":14914.83,"sma_120":14792.25},{"date":"2025-06-25","open":16882,"high":17181,"low":16365,"close":16465,"volume":1928028,"rsi_14":57.92,"sma_20":15707.5,"sma_60":14947.5,"sma_120":14860.83},{"date":"2025-06-26","open":16723,"high":16952,"low":15887,"close":16057,"volume":1306933,"rsi_14":54.22,"sma_20":15744.5,"sma_60":14977.83,"sma_120":14924.33},{"date":"2025-06-27","open":16156,"high":16455,"low":16007,"close":16196,"volume":719129,"rsi_14":55.94,"sma_20":15791.0,"sma_60":15015.83,"sma_120":14990.0},{"date":"2025-06-30","open":16206,"high":16355,"low":15927,"close":15967,"volume":601402,"rsi_14":54.85,"sma_20":15833.5,"sma_60":15057.0,"sma_120":15055.08},{"date":"2025-07-01","open":16007,"high":16156,"low":15480,"close":15480,"volume":1033061,"rsi_14":48.8,"sma_20":15858.5,"sma_60":15086.33,"sma_120":15117.58},{"date":"2025-07-02","open":15529,"high":15659,"low":15131,"close":15390,"volume":959173,"rsi_14":47.53,"sma_20":15857.0,"sma_60":15113.33,"sma_120":15178.92},{"date":"2025-07-03","open":15519,"high":16156,"low":15390,"close":15967,"volume":1266642,"rsi_14":58.99,"sma_20":15861.0,"sma_60":15149.83,"sma_120":15238.58},{"date":"2025-07-04","open":16743,"high":16743,"low":15519,"close":15589,"volume":1727187,"rsi_14":51.97,"sma_20":15854.0,"sma_60":15185.83,"sma_120":15296.08},{"date":"2025-07-07","open":15470,"high":15639,"low":15241,"close":15320,"volume":679792,"rsi_14":51.97,"sma_20":15834.0,"sma_60":15236.5,"sma_120":15349.25},{"date":"2025-07-08","open":15370,"high":15460,"low":15102,"close":15171,"volume":583287,"rsi_14":47.45,"sma_20":15814.0,"sma_60":15284.67,"sma_120":15402.5},{"date":"2025-07-09","open":15261,"high":15320,"low":14962,"close":14962,"volume":735311,"rsi_14":47.45,"sma_20":15782.5,"sma_60":15333.83,"sma_120":15452.92},{"date":"2025-07-10","open":15082,"high":15082,"low":14773,"close":14952,"volume":776048,"rsi_14":32.79,"sma_20":15749.0,"sma_60":15370.83,"sma_120":15504.42},{"date":"2025-07-11","open":14923,"high":15281,"low":14893,"close":15042,"volume":728459,"rsi_14":25.75,"sma_20":15745.0,"sma_60":15398.67,"sma_120":15556.25},{"date":"2025-07-14","open":15062,"high":15112,"low":14505,"close":14525,"volume":691817,"rsi_14":21.26,"sma_20":15701.0,"sma_60":15414.5,"sma_120":15605.83},{"date":"2025-07-15","open":14604,"high":14913,"low":14186,"close":14763,"volume":925946,"rsi_14":27.56,"sma_20":15682.5,"sma_60":15435.67,"sma_120":15654.92},{"date":"2025-07-16","open":14843,"high":15102,"low":14614,"close":14863,"volume":499249,"rsi_14":32.86,"sma_20":15655.0,"sma_60":15463.83,"sma_120":15702.42},{"date":"2025-07-17","open":15022,"high":15251,"low":14664,"close":15181,"volume":893345,"rsi_14":36.14,"sma_20":15654.0,"sma_60":15496.33,"sma_120":15753.17},{"date":"2025-07-18","open":15181,"high":15191,"low":14992,"close":15121,"volume":443265,"rsi_14":37.89,"sma_20":15599.0,"sma_60":15529.5,"sma_120":15801.5},{"date":"2025-07-21","open":15191,"high":15251,"low":15002,"close":15201,"volume":369617,"rsi_14":45.48,"sma_20":15526.0,"sma_60":15562.0,"sma_120":15827.0},{"date":"2025-07-22","open":15181,"high":15211,"low":14624,"close":14753,"volume":590520,"rsi_14":40.75,"sma_20":15428.0,"sma_60":15589.5,"sma_120":15829.08},{"date":"2025-07-23","open":14714,"high":14753,"low":14276,"close":14684,"volume":662614,"rsi_14":28.14,"sma_20":15338.5,"sma_60":15614.0,"sma_120":15832.25},{"date":"2025-07-24","open":14704,"high":14813,"low":14435,"close":14495,"volume":438688,"rsi_14":30.07,"sma_20":15260.0,"sma_60":15637.67,"sma_120":15823.08},{"date":"2025-07-25","open":14505,"high":14724,"low":14435,"close":14574,"volume":226297,"rsi_14":35.41,"sma_20":15178.5,"sma_60":15660.83,"sma_120":15813.5},{"date":"2025-07-28","open":15390,"high":15410,"low":14843,"close":15201,"volume":1432174,"rsi_14":50.49,"sma_20":15140.0,"sma_60":15701.0,"sma_120":15804.58},{"date":"2025-07-29","open":15102,"high":15151,"low":14783,"close":14803,"volume":592465,"rsi_14":47.53,"sma_20":15106.0,"sma_60":15717.5,"sma_120":15789.83},{"date":"2025-07-30","open":14773,"high":14942,"low":14634,"close":14634,"volume":460324,"rsi_14":45.29,"sma_20":15068.0,"sma_60":15732.67,"sma_120":15773.0},{"date":"2025-07-31","open":14684,"high":14714,"low":14346,"close":14435,"volume":523914,"rsi_14":41.31,"sma_20":14991.0,"sma_60":15734.67,"sma_120":15746.33},{"date":"2025-08-01","open":14326,"high":14365,"low":13828,"close":13967,"volume":562051,"rsi_14":41.91,"sma_20":14909.5,"sma_60":15730.17,"sma_120":15717.0},{"date":"2025-08-04","open":13918,"high":14156,"low":13798,"close":14127,"volume":376516,"rsi_14":40.53,"sma_20":14849.5,"sma_60":15676.83,"sma_120":15684.33},{"date":"2025-08-05","open":14216,"high":14395,"low":14186,"close":14326,"volume":298846,"rsi_14":42.24,"sma_20":14807.0,"sma_60":15627.0,"sma_120":15653.58},{"date":"2025-08-06","open":14246,"high":14405,"low":14166,"close":14375,"volume":218357,"rsi_14":37.38,"sma_20":14777.5,"sma_60":15586.0,"sma_120":15617.42},{"date":"2025-08-07","open":14137,"high":14883,"low":14077,"close":14694,"volume":927971,"rsi_14":43.8,"sma_20":14764.5,"sma_60":15538.67,"sma_120":15584.17},{"date":"2025-08-08","open":14674,"high":15360,"low":14574,"close":15112,"volume":1089366,"rsi_14":48.82,"sma_20":14768.0,"sma_60":15488.5,"sma_120":15545.08},{"date":"2025-08-11","open":15251,"high":15261,"low":15022,"close":15201,"volume":417600,"rsi_14":56.52,"sma_20":14802.0,"sma_60":15455.67,"sma_120":15501.58},{"date":"2025-08-12","open":15141,"high":15698,"low":15141,"close":15251,"volume":912854,"rsi_14":58.31,"sma_20":14826.5,"sma_60":15407.83,"sma_120":15458.92},{"date":"2025-08-13","open":15390,"high":15480,"low":15261,"close":15410,"volume":453013,"rsi_14":63.53,"sma_20":14854.0,"sma_60":15379.83,"sma_120":15403.83},{"date":"2025-08-14","open":15271,"high":15390,"low":15131,"close":15390,"volume":444836,"rsi_14":62.28,"sma_20":14864.5,"sma_60":15363.0,"sma_120":15363.58},{"date":"2025-08-18","open":15112,"high":15171,"low":14435,"close":14475,"volume":703171,"rsi_14":39.94,"sma_20":14832.0,"sma_60":15332.33,"sma_120":15326.5},{"date":"2025-08-19","open":14336,"high":14505,"low":14186,"close":14226,"volume":369023,"rsi_14":41.67,"sma_20":14783.0,"sma_60":15306.5,"sma_120":15288.17},{"date":"2025-08-20","open":13967,"high":14107,"low":13689,"close":13908,"volume":449629,"rsi_14":39.94,"sma_20":14740.5,"sma_60":15277.5,"sma_120":15244.58},{"date":"2025-08-21","open":13918,"high":14007,"low":13480,"close":13570,"volume":564506,"rsi_14":38.46,"sma_20":14684.5,"sma_60":15243.5,"sma_120":15200.17},{"date":"2025-08-22","open":13510,"high":13868,"low":13510,"close":13798,"volume":319090,"rsi_14":47.59,"sma_20":14649.5,"sma_60":15218.0,"sma_120":15160.42},{"date":"2025-08-25","open":13967,"high":14604,"low":13967,"close":14535,"volume":702144,"rsi_14":54.99,"sma_20":14647.5,"sma_60":15205.67,"sma_120":15136.25},{"date":"2025-08-26","open":14375,"high":14763,"low":14316,"close":14674,"volume":535907,"rsi_14":54.32,"sma_20":14621.0,"sma_60":15198.17,"sma_120":15121.5},{"date":"2025-08-27","open":14724,"high":14763,"low":14425,"close":14564,"volume":281575,"rsi_14":52.31,"sma_20":14609.0,"sma_60":15191.17,"sma_120":15104.83},{"date":"2025-08-28","open":14714,"high":14733,"low":14435,"close":14475,"volume":206349,"rsi_14":47.16,"sma_20":14601.0,"sma_60":15175.33,"sma_120":15085.67},{"date":"2025-08-29","open":14385,"high":14813,"low":14355,"close":14525,"volume":447285,"rsi_14":41.6,"sma_20":14605.5,"sma_60":15152.5,"sma_120":15072.08},{"date":"2025-09-01","open":14594,"high":14594,"low":14097,"close":14196,"volume":322592,"rsi_14":36.53,"sma_20":14617.0,"sma_60":15126.83,"sma_120":15054.58},{"date":"2025-09-02","open":14176,"high":14236,"low":13729,"close":14127,"volume":474973,"rsi_14":35.01,"sma_20":14617.0,"sma_60":15100.17,"sma_120":15040.67},{"date":"2025-09-03","open":14127,"high":14445,"low":14097,"close":14375,"volume":348639,"rsi_14":36.53,"sma_20":14619.5,"sma_60":15080.17,"sma_120":15026.92},{"date":"2025-09-04","open":14405,"high":14584,"low":14336,"close":14525,"volume":437051,"rsi_14":39.1,"sma_20":14627.0,"sma_60":15062.33,"sma_120":15005.25},{"date":"2025-09-05","open":14724,"high":14803,"low":14574,"close":14644,"volume":323044,"rsi_14":52.66,"sma_20":14624.5,"sma_60":15046.0,"sma_120":14990.92},{"date":"2025-09-08","open":14644,"high":14863,"low":14544,"close":14773,"volume":313825,"rsi_14":58.96,"sma_20":14607.5,"sma_60":15040.17,"sma_120":14971.67},{"date":"2025-09-09","open":14893,"high":15291,"low":14743,"close":15191,"volume":788382,"rsi_14":70.35,"sma_20":14607.0,"sma_60":15036.67,"sma_120":14960.83},{"date":"2025-09-10","open":15370,"high":15619,"low":15131,"close":15320,"volume":1283650,"rsi_14":79.73,"sma_20":14610.5,"sma_60":15039.83,"sma_120":14954.33},{"date":"2025-09-11","open":15460,"high":15470,"low":15082,"close":15430,"volume":915229,"rsi_14":78.87,"sma_20":14611.5,"sma_60":15040.17,"sma_120":14950.17},{"date":"2025-09-12","open":15460,"high":15689,"low":15281,"close":15500,"volume":726593,"rsi_14":72.35,"sma_20":14617.0,"sma_60":15045.17,"sma_120":14946.08},{"date":"2025-09-15","open":15619,"high":15748,"low":15310,"close":15549,"volume":775693,"rsi_14":71.15,"sma_20":14671.0,"sma_60":15034.0,"sma_120":14943.5},{"date":"2025-09-16","open":16733,"high":16932,"low":15559,"close":15708,"volume":4306897,"rsi_14":77.0,"sma_20":14745.5,"sma_60":15018.17,"sma_120":14947.0},{"date":"2025-09-17","open":15420,"high":15539,"low":15072,"close":15121,"volume":820280,"rsi_14":62.36,"sma_20":14806.5,"sma_60":14991.67,"sma_120":14953.25},{"date":"2025-09-18","open":15330,"high":15629,"low":15281,"close":15500,"volume":777130,"rsi_14":66.44,"sma_20":14903.0,"sma_60":14975.33,"sma_120":14961.42},{"date":"2025-09-19","open":15840,"high":15880,"low":15470,"close":15600,"volume":848468,"rsi_14":75.09,"sma_20":14989.5,"sma_60":14966.33,"sma_120":14972.08},{"date":"2025-09-22","open":15559,"high":15599,"low":15400,"close":15490,"volume":718950,"rsi_14":76.25,"sma_20":15037.5,"sma_60":14954.5,"sma_120":14985.17},{"date":"2025-09-23","open":15679,"high":15967,"low":15420,"close":15509,"volume":931420,"rsi_14":73.95,"sma_20":15079.5,"sma_60":14946.83,"sma_120":15001.92},{"date":"2025-09-24","open":15470,"high":15470,"low":15032,"close":15320,"volume":602693,"rsi_14":66.53,"sma_20":15117.5,"sma_60":14944.17,"sma_120":15015.25},{"date":"2025-09-25","open":15241,"high":15609,"low":15141,"close":15241,"volume":494261,"rsi_14":62.61,"sma_20":15156.0,"sma_60":14941.67,"sma_120":15027.5},{"date":"2025-09-26","open":15171,"high":15231,"low":14535,"close":14654,"volume":590711,"rsi_14":47.89,"sma_20":15162.5,"sma_60":14919.67,"sma_120":15034.75},{"date":"2025-09-29","open":14654,"high":14823,"low":14544,"close":14624,"volume":324003,"rsi_14":38.37,"sma_20":15184.0,"sma_60":14903.5,"sma_120":15044.67},{"date":"2025-09-30","open":14634,"high":14704,"low":14365,"close":14375,"volume":375286,"rsi_14":31.52,"sma_20":15196.5,"sma_60":14887.67,"sma_120":15062.08},{"date":"2025-10-01","open":14445,"high":15569,"low":14445,"close":15420,"volume":1458466,"rsi_14":49.86,"sma_20":15249.0,"sma_60":14891.83,"sma_120":15088.25},{"date":"2025-10-02","open":15798,"high":16047,"low":15490,"close":15738,"volume":1381944,"rsi_14":53.19,"sma_20":15310.0,"sma_60":14904.83,"sma_120":15119.33},{"date":"2025-10-10","open":16086,"high":16285,"low":15708,"close":15997,"volume":1517385,"rsi_14":55.67,"sma_20":15378.0,"sma_60":14922.33,"sma_120":15146.58},{"date":"2025-10-13","open":15500,"high":16803,"low":15450,"close":16554,"volume":2710332,"rsi_14":59.73,"sma_20":15467.5,"sma_60":14947.67,"sma_120":15173.17},{"date":"2025-10-14","open":17211,"high":17211,"low":15519,"close":15778,"volume":2591586,"rsi_14":57.24,"sma_20":15497.0,"sma_60":14968.67,"sma_120":15191.58},{"date":"2025-10-15","open":16216,"high":16375,"low":15907,"close":16285,"volume":924911,"rsi_14":58.51,"sma_20":15545.5,"sma_60":14994.17,"sma_120":15214.92},{"date":"2025-10-16","open":16922,"high":17211,"low":16345,"close":16763,"volume":2607518,"rsi_14":62.14,"sma_20":15612.5,"sma_60":15026.0,"sma_120":15244.92},{"date":"2025-10-17","open":16395,"high":16773,"low":15878,"close":15878,"volume":1406589,"rsi_14":53.24,"sma_20":15631.5,"sma_60":15037.67,"sma_120":15267.0},{"date":"2025-10-20","open":16106,"high":17012,"low":15927,"close":16703,"volume":1872799,"rsi_14":58.8,"sma_20":15689.5,"sma_60":15064.17,"sma_120":15296.83},{"date":"2025-10-21","open":18106,"high":18305,"low":16912,"close":16952,"volume":6236122,"rsi_14":61.92,"sma_20":15752.0,"sma_60":15093.5,"sma_120":15327.75},{"date":"2025-10-22","open":17410,"high":17410,"low":16703,"close":17091,"volume":1640689,"rsi_14":63.4,"sma_20":15851.0,"sma_60":15132.67,"sma_120":15361.08},{"date":"2025-10-23","open":16912,"high":17081,"low":16425,"close":16564,"volume":1249508,"rsi_14":63.95,"sma_20":15905.0,"sma_60":15164.17,"sma_120":15389.08},{"date":"2025-10-24","open":16683,"high":17042,"low":16534,"close":16783,"volume":1233547,"rsi_14":65.35,"sma_20":15968.5,"sma_60":15202.5,"sma_120":15420.08},{"date":"2025-10-27","open":16753,"high":16773,"low":16335,"close":16345,"volume":1222659,"rsi_14":63.64,"sma_20":16011.5,"sma_60":15232.17,"sma_120":15446.5},{"date":"2025-10-28","open":16405,"high":16455,"low":16057,"close":16156,"volume":747643,"rsi_14":55.78,"sma_20":16044.0,"sma_60":15248.17,"sma_120":15474.58},{"date":"2025-10-29","open":16266,"high":16763,"low":15957,"close":16703,"volume":1572550,"rsi_14":57.32,"sma_20":16113.5,"sma_60":15280.0,"sma_120":15498.75},{"date":"2025-10-30","open":16544,"high":16544,"low":15917,"close":16196,"volume":1012099,"rsi_14":51.45,"sma_20":16161.5,"sma_60":15306.17,"sma_120":15519.42},{"date":"2025-10-31","open":16504,"high":16852,"low":16146,"close":16614,"volume":1750220,"rsi_14":50.45,"sma_20":16260.0,"sma_60":15342.67,"sma_120":15538.67},{"date":"2025-11-03","open":16733,"high":17091,"low":16524,"close":16852,"volume":1871441,"rsi_14":58.71,"sma_20":16372.0,"sma_60":15391.0,"sma_120":15560.58},{"date":"2025-11-04","open":17380,"high":17410,"low":16713,"close":16982,"volume":1628144,"rsi_14":56.01,"sma_20":16503.0,"sma_60":15438.83,"sma_120":15557.83},{"date":"2025-11-05","open":16614,"high":16773,"low":15649,"close":16196,"volume":2412215,"rsi_14":45.35,"sma_20":16542.0,"sma_60":15470.17,"sma_120":15548.58},{"date":"2025-11-06","open":16862,"high":20892,"low":16833,"close":19996,"volume":64938285,"rsi_14":72.85,"sma_20":16756.0,"sma_60":15564.33,"sma_120":15575.17},{"date":"2025-11-07","open":19499,"high":19738,"low":18215,"close":18434,"volume":19332182,"rsi_14":58.88,"sma_20":16878.5,"sma_60":15627.0,"sma_120":15582.83},{"date":"2025-11-10","open":18534,"high":21638,"low":18026,"close":20245,"volume":43136677,"rsi_14":64.56,"sma_20":17064.0,"sma_60":15713.0,"sma_120":15600.75},{"date":"2025-11-11","open":20344,"high":20941,"low":19051,"close":19529,"volume":13669062,"rsi_14":60.25,"sma_20":17252.5,"sma_60":15785.5,"sma_120":15620.58},{"date":"2025-11-12","open":19897,"high":21090,"low":19897,"close":20394,"volume":20292662,"rsi_14":65.66,"sma_20":17459.0,"sma_60":15871.67,"sma_120":15639.75},{"date":"2025-11-13","open":19996,"high":21439,"low":19897,"close":20593,"volume":9341076,"rsi_14":65.61,"sma_20":17651.5,"sma_60":15958.5,"sma_120":15669.17},{"date":"2025-11-14","open":20096,"high":20742,"low":19161,"close":19200,"volume":6751306,"rsi_14":60.85,"sma_20":17818.5,"sma_60":16022.33,"sma_120":15692.67},{"date":"2025-11-17","open":19519,"high":19877,"low":18464,"close":19439,"volume":8236198,"rsi_14":62.42,"sma_20":17956.0,"sma_60":16105.5,"sma_120":15718.92},{"date":"2025-11-18","open":19041,"high":19499,"low":18166,"close":18205,"volume":4168539,"rsi_14":55.4,"sma_20":18019.0,"sma_60":16172.17,"sma_120":15739.33},{"date":"2025-11-19","open":18325,"high":18693,"low":17449,"close":17857,"volume":3709496,"rsi_14":56.05,"sma_20":18057.5,"sma_60":16238.33,"sma_120":15757.92},{"date":"2025-11-20","open":18305,"high":18574,"low":17907,"close":18106,"volume":3359072,"rsi_14":55.5,"sma_20":18135.0,"sma_60":16314.33,"sma_120":15778.92},{"date":"2025-11-21","open":17111,"high":17698,"low":17091,"close":17410,"volume":2199779,"rsi_14":51.99,"sma_20":18166.5,"sma_60":16374.83,"sma_120":15796.42},{"date":"2025-11-24","open":17768,"high":19449,"low":17201,"close":18792,"volume":11627154,"rsi_14":55.92,"sma_20":18289.5,"sma_60":16446.17,"sma_120":15825.92},{"date":"2025-11-25","open":19310,"high":19359,"low":18683,"close":19001,"volume":4652846,"rsi_14":59.54,"sma_20":18432.5,"sma_60":16518.67,"sma_120":15858.42},{"date":"2025-11-26","open":19001,"high":19320,"low":18494,"close":19101,"volume":3635264,"rsi_14":45.93,"sma_20":18553.0,"sma_60":16594.67,"sma_120":15892.92},{"date":"2025-11-27","open":19161,"high":19648,"low":18882,"close":19389,"volume":4213069,"rsi_14":54.91,"sma_20":18713.5,"sma_60":16677.0,"sma_120":15926.17},{"date":"2025-11-28","open":19857,"high":24373,"low":19678,"close":23578,"volume":43219516,"rsi_14":63.76,"sma_20":19063.5,"sma_60":16828.67,"sma_120":15990.58},{"date":"2025-12-01","open":24523,"high":27706,"low":24075,"close":26065,"volume":42412407,"rsi_14":73.55,"sma_20":19526.5,"sma_60":17027.5,"sma_120":16077.17},{"date":"2025-12-02","open":26313,"high":28005,"low":25517,"close":27607,"volume":23566848,"rsi_14":74.78,"sma_20":20060.5,"sma_60":17253.33,"sma_120":16176.75},{"date":"2025-12-03","open":27607,"high":29298,"low":27408,"close":28651,"volume":15724185,"rsi_14":76.16,"sma_20":20686.5,"sma_60":17492.5,"sma_120":16286.33},{"date":"2025-12-04","open":28751,"high":29248,"low":27358,"close":27905,"volume":11740521,"rsi_14":79.5,"sma_20":21084.0,"sma_60":17716.67,"sma_120":16389.5},{"date":"2025-12-05","open":28204,"high":28452,"low":26313,"close":26811,"volume":8813715,"rsi_14":73.61,"sma_20":21505.0,"sma_60":17920.5,"sma_120":16483.25},{"date":"2025-12-08","open":26861,"high":27109,"low":25866,"close":26363,"volume":5218172,"rsi_14":77.52,"sma_20":21812.5,"sma_60":18114.67,"sma_120":16577.42},{"date":"2025-12-09","open":26413,"high":30143,"low":25716,"close":27258,"volume":23070172,"rsi_14":80.58,"sma_20":22201.0,"sma_60":18316.83,"sma_120":16676.75},{"date":"2025-12-10","open":27507,"high":27507,"low":26313,"close":26811,"volume":4759614,"rsi_14":77.96,"sma_20":22523.5,"sma_60":18509.33,"sma_120":16774.58},{"date":"2025-12-11","open":26910,"high":28502,"low":26562,"close":27109,"volume":9250402,"rsi_14":81.97,"sma_20":22851.0,"sma_60":18705.0,"sma_120":16872.58},{"date":"2025-12-12","open":26811,"high":27308,"low":26164,"close":26413,"volume":4177427,"rsi_14":76.3,"sma_20":23213.5,"sma_60":18887.83,"sma_120":16966.5},{"date":"2025-12-15","open":25716,"high":26811,"low":25567,"close":25866,"volume":3990844,"rsi_14":73.15,"sma_20":23536.5,"sma_60":19060.67,"sma_120":17047.33},{"date":"2025-12-16","open":25816,"high":26065,"low":24423,"close":24523,"volume":3748884,"rsi_14":66.87,"sma_20":23854.0,"sma_60":19208.33,"sma_120":17113.25},{"date":"2025-12-17","open":24821,"high":25120,"low":24025,"close":24324,"volume":3623334,"rsi_14":65.44,"sma_20":24179.0,"sma_60":19362.5,"sma_120":17177.08},{"date":"2025-12-18","open":23777,"high":24771,"low":23329,"close":23777,"volume":3534312,"rsi_14":50.81,"sma_20":24464.0,"sma_60":19501.33,"sma_120":17238.33},{"date":"2025-12-19","open":24373,"high":24373,"low":23030,"close":23578,"volume":4072011,"rsi_14":37.62,"sma_20":24774.0,"sma_60":19636.33,"sma_120":17301.33},{"date":"2025-12-22","open":23926,"high":25517,"low":23229,"close":24373,"volume":7615936,"rsi_14":32.62,"sma_20":25054.5,"sma_60":19785.17,"sma_120":17369.83},{"date":"2025-12-23","open":24672,"high":25144,"low":23279,"close":23528,"volume":4018823,"rsi_14":21.86,"sma_20":25282.0,"sma_60":19919.5,"sma_120":17433.17},{"date":"2025-12-24","open":23528,"high":24025,"low":22981,"close":23080,"volume":2227919,"rsi_14":22.6,"sma_20":25482.0,"sma_60":20049.5,"sma_120":17496.83},{"date":"2025-12-26","open":23180,"high":23627,"low":22831,"close":22981,"volume":2481061,"rsi_14":25.48,"sma_20":25662.5,"sma_60":20179.17,"sma_120":17560.42},{"date":"2025-12-29","open":23080,"high":23975,"low":22981,"close":23428,"volume":3055037,"rsi_14":31.21,"sma_20":25655.0,"sma_60":20326.17,"sma_120":17622.92},{"date":"2025-12-30","open":23528,"high":23627,"low":22384,"close":22782,"volume":2612138,"rsi_14":20.39,"sma_20":25490.0,"sma_60":20462.83,"sma_120":17683.17},{"date":"2026-01-02","open":23627,"high":27656,"low":23578,"close":27010,"volume":9703535,"rsi_14":50.88,"sma_20":25460.0,"sma_60":20674.5,"sma_120":17781.08},{"date":"2026-01-05","open":28104,"high":28104,"low":25567,"close":26313,"volume":4463909,"rsi_14":46.61,"sma_20":25342.5,"sma_60":20857.0,"sma_120":17874.42},{"date":"2026-01-06","open":26164,"high":26214,"low":25319,"close":25667,"volume":2028349,"rsi_14":46.81,"sma_20":25230.0,"sma_60":21023.33,"sma_120":17964.08},{"date":"2026-01-07","open":26960,"high":27607,"low":25617,"close":26065,"volume":3257887,"rsi_14":50.86,"sma_20":25192.5,"sma_60":21192.0,"sma_120":18057.17},{"date":"2026-01-08","open":25667,"high":26512,"low":25120,"close":26512,"volume":1732555,"rsi_14":59.35,"sma_20":25200.0,"sma_60":21358.83,"sma_120":18153.25},{"date":"2026-01-09","open":27308,"high":27358,"low":25319,"close":25418,"volume":2637782,"rsi_14":54.74,"sma_20":25107.5,"sma_60":21520.33,"sma_120":18244.5},{"date":"2026-01-12","open":26463,"high":26861,"low":25667,"close":26114,"volume":2836346,"rsi_14":60.0,"sma_20":25072.5,"sma_60":21685.0,"sma_120":18339.58},{"date":"2026-01-13","open":26910,"high":30691,"low":26711,"close":29596,"volume":22009654,"rsi_14":70.1,"sma_20":25197.5,"sma_60":21900.0,"sma_120":18463.0},{"date":"2026-01-14","open":28900,"high":29049,"low":27507,"close":27955,"volume":3830443,"rsi_14":61.32,"sma_20":25275.0,"sma_60":22102.33,"sma_120":18570.0},{"date":"2026-01-15","open":28502,"high":28601,"low":27607,"close":28154,"volume":3211518,"rsi_14":65.25,"sma_20":25390.0,"sma_60":22294.17,"sma_120":18679.17},{"date":"2026-01-16","open":28701,"high":29298,"low":27656,"close":28253,"volume":4014791,"rsi_14":67.91,"sma_20":25775.0,"sma_60":22670.5,"sma_120":18788.5},{"date":"2026-01-19","open":28353,"high":30641,"low":27955,"close":29845,"volume":8475002,"rsi_14":70.22,"sma_20":26080.0,"sma_60":22893.0,"sma_120":18914.92},{"date":"2026-01-20","open":30890,"high":33874,"low":27855,"close":29746,"volume":17729911,"rsi_14":72.73,"sma_20":26390.0,"sma_60":23110.17,"sma_120":19041.08},{"date":"2026-01-21","open":28552,"high":30342,"low":28378,"close":28900,"volume":5023662,"rsi_14":57.92,"sma_20":26617.5,"sma_60":23320.5,"sma_120":19161.75},{"date":"2026-01-22","open":30492,"high":31735,"low":28850,"close":28900,"volume":5158486,"rsi_14":61.5,"sma_20":26887.5,"sma_60":23534.0,"sma_120":19281.75},{"date":"2026-01-23","open":28502,"high":29547,"low":28204,"close":28751,"volume":2640898,"rsi_14":64.35,"sma_20":27172.5,"sma_60":23735.83,"sma_120":19395.25},{"date":"2026-01-26","open":28751,"high":31785,"low":28452,"close":31486,"volume":8871210,"rsi_14":70.72,"sma_20":27600.0,"sma_60":23992.0,"sma_120":19535.0},{"date":"2026-01-27","open":30840,"high":32183,"low":30591,"close":31785,"volume":3668754,"rsi_14":70.38,"sma_20":28020.0,"sma_60":24246.17,"sma_120":19678.67},{"date":"2026-01-28","open":32680,"high":34272,"low":31984,"close":33675,"volume":7395675,"rsi_14":80.07,"sma_20":28567.5,"sma_60":24528.0,"sma_120":19839.83},{"date":"2026-01-29","open":34073,"high":34670,"low":31288,"close":32631,"volume":4970780,"rsi_14":73.14,"sma_20":28850.0,"sma_60":24790.17,"sma_120":19996.17},{"date":"2026-01-30","open":32581,"high":35267,"low":32531,"close":33476,"volume":6626639,"rsi_14":66.96,"sma_20":29210.0,"sma_60":25079.67,"sma_120":20158.25},{"date":"2026-02-02","open":33327,"high":34322,"low":31486,"close":31984,"volume":2676962,"rsi_14":67.84,"sma_20":29527.5,"sma_60":25280.5,"sma_120":20306.17},{"date":"2026-02-03","open":33327,"high":33426,"low":31636,"close":32382,"volume":2763694,"rsi_14":68.4,"sma_20":29845.0,"sma_60":25514.17,"sma_120":20457.0},{"date":"2026-02-04","open":32432,"high":34272,"low":32432,"close":33625,"volume":3435899,"rsi_14":71.26,"sma_20":30202.5,"sma_60":25604.17,"sma_120":20615.58},{"date":"2026-02-05","open":35466,"high":37257,"low":33874,"close":34670,"volume":5493459,"rsi_14":73.45,"sma_20":30667.5,"sma_60":25845.83,"sma_120":20779.42},{"date":"2026-02-06","open":33327,"high":33924,"low":31934,"close":32631,"volume":2452664,"rsi_14":59.86,"sma_20":30995.0,"sma_60":26065.33,"sma_120":20925.42},{"date":"2026-02-09","open":33725,"high":33824,"low":32879,"close":33625,"volume":1593280,"rsi_14":62.91,"sma_20":31197.5,"sma_60":26287.0,"sma_120":21079.33},{"date":"2026-02-10","open":34023,"high":34521,"low":32183,"close":32382,"volume":1557455,"rsi_14":61.29,"sma_20":31420.0,"sma_60":26484.5,"sma_120":21221.5},{"date":"2026-02-11","open":31984,"high":32382,"low":31437,"close":31835,"volume":1087705,"rsi_14":59.19,"sma_20":31605.0,"sma_60":26696.17,"sma_120":21359.25},{"date":"2026-02-12","open":32034,"high":32083,"low":30293,"close":32034,"volume":2494063,"rsi_14":60.25,"sma_20":31795.0,"sma_60":26907.17,"sma_120":21506.33},{"date":"2026-02-13","open":31586,"high":32034,"low":30641,"close":30890,"volume":1695418,"rsi_14":47.93,"sma_20":31927.5,"sma_60":27119.67,"sma_120":21645.92},{"date":"2026-02-19","open":31039,"high":33576,"low":30591,"close":32830,"volume":3830741,"rsi_14":53.25,"sma_20":32077.5,"sma_60":27370.5,"sma_120":21804.42},{"date":"2026-02-20","open":33128,"high":33128,"low":31636,"close":31735,"volume":1759394,"rsi_14":43.65,"sma_20":32177.5,"sma_60":27598.83,"sma_120":21956.58},{"date":"2026-02-23","open":31984,"high":32481,"low":30492,"close":30890,"volume":2081516,"rsi_14":44.22,"sma_20":32277.5,"sma_60":27824.67,"sma_120":22099.75},{"date":"2026-02-24","open":30840,"high":31636,"low":30342,"close":31288,"volume":1523917,"rsi_14":42.52,"sma_20":32397.5,"sma_60":28034.0,"sma_120":22240.08},{"date":"2026-02-25","open":31884,"high":31884,"low":30989,"close":30989,"volume":1599040,"rsi_14":46.3,"sma_20":32510.0,"sma_60":28234.83,"sma_120":22376.75},{"date":"2026-02-26","open":31486,"high":32133,"low":30939,"close":32034,"volume":2615660,"rsi_14":48.76,"sma_20":32537.5,"sma_60":28600.0,"sma_120":22638.5},{"date":"2026-02-27","open":31387,"high":32332,"low":30641,"close":31685,"volume":2160135,"rsi_14":42.64,"sma_20":32532.5,"sma_60":28657.5,"sma_120":22667.25},{"date":"2026-03-03","open":30790,"high":33426,"low":30094,"close":30541,"volume":4488349,"rsi_14":34.46,"sma_20":32375.0,"sma_60":28774.17,"sma_120":22801.42},{"date":"2026-03-04","open":28850,"high":30492,"low":25418,"close":25418,"volume":4255343,"rsi_14":27.96,"sma_20":32012.5,"sma_60":28763.33,"sma_120":22895.42},{"date":"2026-03-05","open":27955,"high":31835,"low":27756,"close":30442,"volume":4503157,"rsi_14":42.2,"sma_20":31860.0,"sma_60":28810.83,"sma_120":23032.08},{"date":"2026-03-06","open":29895,"high":33327,"low":29845,"close":32929,"volume":6215527,"rsi_14":51.26,"sma_20":31907.5,"sma_60":28882.5,"sma_120":23187.5},{"date":"2026-03-09","open":31138,"high":32929,"low":28701,"close":29348,"volume":3257821,"rsi_14":44.96,"sma_20":31755.0,"sma_60":28906.67,"sma_120":23311.67},{"date":"2026-03-10","open":31337,"high":31835,"low":29895,"close":31039,"volume":3817222,"rsi_14":48.1,"sma_20":31625.0,"sma_60":28977.5,"sma_120":23449.0},{"date":"2026-03-11","open":31735,"high":31835,"low":29248,"close":29845,"volume":2518858,"rsi_14":48.01,"sma_20":31382.5,"sma_60":29035.83,"sma_120":23575.25},{"date":"2026-03-12","open":29696,"high":30939,"low":29397,"close":29795,"volume":1682706,"rsi_14":43.76,"sma_20":31240.0,"sma_60":29078.33,"sma_120":23697.58},{"date":"2026-03-13","open":29049,"high":29447,"low":28502,"close":28850,"volume":1461422,"rsi_14":44.03,"sma_20":31000.0,"sma_60":29112.5,"sma_120":23810.92},{"date":"2026-03-16","open":28850,"high":29596,"low":28005,"close":28900,"volume":1301498,"rsi_14":45.74,"sma_20":30825.0,"sma_60":29173.33,"sma_120":24030.58},{"date":"2026-03-17","open":29447,"high":30143,"low":28999,"close":28999,"volume":1660629,"rsi_14":45.04,"sma_20":30682.5,"sma_60":29185.83,"sma_120":24036.83},{"date":"2026-03-18","open":29547,"high":30044,"low":29397,"close":29994,"volume":1250997,"rsi_14":47.91,"sma_20":30580.0,"sma_60":29255.0,"sma_120":24157.83},{"date":"2026-03-19","open":29248,"high":29845,"low":29049,"close":29547,"volume":1015582,"rsi_14":44.64,"sma_20":30512.5,"sma_60":29339.17,"sma_120":24273.75},{"date":"2026-03-20","open":29746,"high":30541,"low":28601,"close":28900,"volume":1787833,"rsi_14":44.07,"sma_20":30315.0,"sma_60":29415.83,"sma_120":24389.17},{"date":"2026-03-23","open":27955,"high":28154,"low":26662,"close":26960,"volume":1437011,"rsi_14":42.62,"sma_20":30075.0,"sma_60":29469.17,"sma_120":24485.25},{"date":"2026-03-24","open":27955,"high":28452,"low":26562,"close":27457,"volume":1090181,"rsi_14":55.19,"sma_20":29902.5,"sma_60":29534.17,"sma_120":24585.25},{"date":"2026-03-25","open":27756,"high":29248,"low":27656,"close":28950,"volume":1331173,"rsi_14":45.37,"sma_20":29785.0,"sma_60":29610.83,"sma_120":24698.0},{"date":"2026-03-26","open":28701,"high":29397,"low":26960,"close":26960,"volume":1390572,"rsi_14":30.89,"sma_20":29582.5,"sma_60":29668.33,"sma_120":24793.92},{"date":"2026-03-27","open":26256,"high":27398,"low":25810,"close":27100,"volume":1118924,"rsi_14":41.06,"sma_20":29337.5,"sma_60":29736.67,"sma_120":24893.08},{"date":"2026-03-30","open":26400,"high":26400,"low":25800,"close":26050,"volume":824306,"rsi_14":28.27,"sma_20":29047.5,"sma_60":29785.83,"sma_120":24982.5},{"date":"2026-03-31","open":25750,"high":26050,"low":24300,"close":24450,"volume":1455373,"rsi_14":27.35,"sma_20":28735.0,"sma_60":29800.83,"sma_120":25063.5},{"date":"2026-04-01","open":25640,"high":27953,"low":25640,"close":27450,"volume":1518817,"rsi_14":41.2,"sma_20":28822.5,"sma_60":29874.17,"sma_120":25168.5},{"date":"2026-04-02","open":28050,"high":28650,"low":25700,"close":26200,"volume":1836154,"rsi_14":40.79,"sma_20":28602.5,"sma_60":29858.33,"sma_120":25266.42},{"date":"2026-04-03","open":27100,"high":27250,"low":26100,"close":26450,"volume":882218,"rsi_14":41.56,"sma_20":28270.0,"sma_60":29858.33,"sma_120":25357.67},{"date":"2026-04-06","open":26500,"high":27125,"low":25850,"close":26200,"volume":783427,"rsi_14":40.51,"sma_20":28105.0,"sma_60":29865.0,"sma_120":25444.17},{"date":"2026-04-07","open":26850,"high":27250,"low":25700,"close":26150,"volume":851087,"rsi_14":36.3,"sma_20":27852.5,"sma_60":29864.17,"sma_120":25528.08},{"date":"2026-04-08","open":27750,"high":28400,"low":27400,"close":28350,"volume":1350605,"rsi_14":45.87,"sma_20":27770.0,"sma_60":29892.5,"sma_120":25625.67},{"date":"2026-04-09","open":28200,"high":28200,"low":26700,"close":27100,"volume":1049901,"rsi_14":44.25,"sma_20":27627.5,"sma_60":29918.33,"sma_120":25719.33},{"date":"2026-04-10","open":27700,"high":27950,"low":27300,"close":27350,"volume":909000,"rsi_14":50.82,"sma_20":27545.0,"sma_60":29936.67,"sma_120":25810.83},{"date":"2026-04-13","open":26750,"high":27950,"low":26650,"close":27400,"volume":864747,"rsi_14":49.32,"sma_20":27462.5,"sma_60":29897.5,"sma_120":25898.75},{"date":"2026-04-14","open":28150,"high":28350,"low":27550,"close":28250,"volume":1101198,"rsi_14":47.0,"sma_20":27417.5,"sma_60":29900.0,"sma_120":26001.17},{"date":"2026-04-15","open":29000,"high":29250,"low":28050,"close":29050,"volume":1767131,"rsi_14":57.53,"sma_20":27362.5,"sma_60":29912.5,"sma_120":26103.33},{"date":"2026-04-16","open":29150,"high":29650,"low":29000,"close":29600,"volume":1179822,"rsi_14":58.65,"sma_20":27357.5,"sma_60":29932.5,"sma_120":26208.0},{"date":"2026-04-17","open":29900,"high":34800,"low":29350,"close":33000,"volume":13445138,"rsi_14":72.49,"sma_20":27555.0,"sma_60":29982.5,"sma_120":26339.83},{"date":"2026-04-20","open":33000,"high":33000,"low":31200,"close":31750,"volume":2893251,"rsi_14":74.17,"sma_20":27787.5,"sma_60":30013.33,"sma_120":26465.67},{"date":"2026-04-21","open":32350,"high":32750,"low":31400,"close":32000,"volume":2687432,"rsi_14":68.8,"sma_20":28007.5,"sma_60":30062.5,"sma_120":26591.75},{"date":"2026-04-22","open":31850,"high":33550,"low":31500,"close":33100,"volume":3436385,"rsi_14":77.6,"sma_20":28207.5,"sma_60":30130.0,"sma_120":26730.67},{"date":"2026-04-23","open":33400,"high":33400,"low":31600,"close":32550,"volume":2475769,"rsi_14":73.83,"sma_20":28480.0,"sma_60":30190.83,"sma_120":26866.58},{"date":"2026-04-24","open":34650,"high":42300,"low":34450,"close":42300,"volume":30620110,"rsi_14":86.1,"sma_20":29230.0,"sma_60":30368.33,"sma_120":27079.17},{"date":"2026-04-27","open":43250,"high":44800,"low":41650,"close":43500,"volume":16415338,"rsi_14":86.99,"sma_20":30102.5,"sma_60":30560.83,"sma_120":27306.0},{"date":"2026-04-28","open":43700,"high":43850,"low":39600,"close":39950,"volume":6416972,"rsi_14":73.39,"sma_20":30877.5,"sma_60":30662.5,"sma_120":27499.75},{"date":"2026-04-29","open":39900,"high":45000,"low":39200,"close":41950,"volume":14920667,"rsi_14":79.06,"sma_20":31610.0,"sma_60":30815.0,"sma_120":27802.58},{"date":"2026-04-30","open":41950,"high":42450,"low":39850,"close":40250,"volume":3331834,"rsi_14":72.99,"sma_20":32702.5,"sma_60":28815.83,"sma_120":29387.92},{"date":"2026-05-04","open":40850,"high":40900,"low":38750,"close":38950,"volume":3651497,"rsi_14":70.44,"sma_20":32937.5,"sma_60":31038.33,"sma_120":28090.25},{"date":"2026-05-06","open":39350,"high":42350,"low":39100,"close":41600,"volume":7340260,"rsi_14":72.21,"sma_20":33707.5,"sma_60":31189.17,"sma_120":28269.42},{"date":"2026-05-07","open":41800,"high":41900,"low":39600,"close":40150,"volume":2448440,"rsi_14":68.08,"sma_20":34407.5,"sma_60":31295.0,"sma_120":28449.58},{"date":"2026-05-08","open":39650,"high":41900,"low":39600,"close":40700,"volume":2782567,"rsi_14":68.08,"sma_20":35025.0,"sma_60":31392.5,"sma_120":28619.17},{"date":"2026-05-11","open":41200,"high":42750,"low":40250,"close":41500,"volume":4856732,"rsi_14":65.12,"sma_20":35745.0,"sma_60":31537.5,"sma_120":28801.42},{"date":"2026-05-12","open":41700,"high":44400,"low":39300,"close":41400,"volume":7714171,"rsi_14":67.9,"sma_20":36447.5,"sma_60":31664.17,"sma_120":28975.58},{"date":"2026-05-13","open":41000,"high":42650,"low":40000,"close":42450,"volume":3456066,"rsi_14":68.83,"sma_20":37200.0,"sma_60":31829.17,"sma_120":29156.83},{"date":"2026-05-14","open":44100,"high":44100,"low":38250,"close":40150,"volume":6158350,"rsi_14":62.18,"sma_20":37795.0,"sma_60":31965.0,"sma_120":29330.58},{"date":"2026-05-15","open":39600,"high":40250,"low":35450,"close":36400,"volume":3421300,"rsi_14":55.99,"sma_20":38162.5,"sma_60":32035.0,"sma_120":29471.08},{"date":"2026-05-18","open":35900,"high":37100,"low":34100,"close":36300,"volume":2335123,"rsi_14":36.67,"sma_20":38497.5,"sma_60":32122.5,"sma_120":29621.08},{"date":"2026-05-19","open":35750,"high":36300,"low":34200,"close":34550,"volume":1643574,"rsi_14":30.59,"sma_20":38575.0,"sma_60":32148.33,"sma_120":29759.42},{"date":"2026-05-20","open":34550,"high":35150,"low":32950,"close":33850,"volume":1868230,"rsi_14":34.9,"sma_20":38680.0,"sma_60":32180.83,"sma_120":29889.83},{"date":"2026-05-21","open":34950,"high":37750,"low":34700,"close":37500,"volume":2048007,"rsi_14":39.82,"sma_20":38955.0,"sma_60":32288.33,"sma_120":30056.5},{"date":"2026-05-22","open":37550,"high":40800,"low":37100,"close":39400,"volume":2635774,"rsi_14":48.07,"sma_20":39270.0,"sma_60":32420.83,"sma_120":30227.42},{"date":"2026-05-26","open":40200,"high":41850,"low":39800,"close":40800,"volume":2270447,"rsi_14":54.18,"sma_20":39682.5,"sma_60":32581.67,"sma_120":30408.25},{"date":"2026-05-27","open":41300,"high":41350,"low":36900,"close":37000,"volume":2397263,"rsi_14":40.13,"sma_20":39417.5,"sma_60":32661.67,"sma_120":30556.58},{"date":"2026-05-28","open":37200,"high":37500,"low":34000,"close":35500,"volume":1765698,"rsi_14":40.04,"sma_20":39017.5,"sma_60":32722.5,"sma_120":30690.0},{"date":"2026-05-29","open":36300,"high":36350,"low":33900,"close":34300,"volume":1625506,"rsi_14":36.67,"sma_20":38735.0,"sma_60":32782.5,"sma_120":30778.33},{"date":"2026-06-01","open":34350,"high":35500,"low":33650,"close":33850,"volume":1687480,"rsi_14":33.83,"sma_20":38330.0,"sma_60":32920.83,"sma_120":30842.08},{"date":"2026-06-02","open":33850,"high":34050,"low":31600,"close":32300,"volume":1495508,"rsi_14":31.87,"sma_20":37932.5,"sma_60":32949.17,"sma_120":30880.0},{"date":"2026-06-04","open":32750,"high":35400,"low":32200,"close":33900,"volume":1720423,"rsi_14":33.33,"sma_20":37680.0,"sma_60":32962.5,"sma_120":30922.5},{"date":"2026-06-05","open":33100,"high":33200,"low":30600,"close":31350,"volume":1424380,"rsi_14":33.01,"sma_20":37167.5,"sma_60":32993.33,"sma_120":30950.0},{"date":"2026-06-08","open":28750,"high":29750,"low":27500,"close":27800,"volume":1680766,"rsi_14":33.27,"sma_20":36550.0,"sma_60":32936.67,"sma_120":30957.08},{"date":"2026-06-09","open":28500,"high":35900,"low":28500,"close":33450,"volume":7074866,"rsi_14":45.44,"sma_20":36187.5,"sma_60":32994.17,"sma_120":31015.0},{"date":"2026-06-10","open":32700,"high":36250,"low":30150,"close":30950,"volume":3836069,"rsi_14":44.38,"sma_20":35660.0,"sma_60":33010.83,"sma_120":31044.58},{"date":"2026-06-11","open":30050,"high":34775,"low":29950,"close":34200,"volume":4864128,"rsi_14":50.51,"sma_20":35300.0,"sma_60":33097.5,"sma_120":31105.0},{"date":"2026-06-12","open":36000,"high":42350,"low":35050,"close":39150,"volume":11527493,"rsi_14":52.3,"sma_20":35135.0,"sma_60":33265.83,"sma_120":31204.17},{"date":"2026-06-15","open":40000,"high":41150,"low":37250,"close":37400,"volume":2940626,"rsi_14":47.2,"sma_20":34997.5,"sma_60":33403.33,"sma_120":31294.58},{"date":"2026-06-16","open":37800,"high":38100,"low":35650,"close":35750,"volume":1832387,"rsi_14":42.98,"sma_20":34965.0,"sma_60":33496.67,"sma_120":31375.83},{"date":"2026-06-17","open":35750,"high":36200,"low":35050,"close":35500,"volume":1398121,"rsi_14":58.81,"sma_20":34495.0,"sma_60":34380.83,"sma_120":32058.75},{"date":"2026-06-18","open":35300,"high":36050,"low":34500,"close":34650,"volume":2029042,"rsi_14":48.66,"sma_20":34930.0,"sma_60":33686.67,"sma_120":31551.25},{"date":"2026-06-19","open":34650,"high":35000,"low":32050,"close":33050,"volume":1888664,"rsi_14":48.06,"sma_20":34890.0,"sma_60":33785.83,"sma_120":31627.5},{"date":"2026-06-22","open":32700,"high":34000,"low":32300,"close":33250,"volume":1080597,"rsi_14":49.06,"sma_20":34677.5,"sma_60":33880.0,"sma_120":31707.08},{"date":"2026-06-23","open":32900,"high":33400,"low":31150,"close":31400,"volume":1910782,"rsi_14":48.6,"sma_20":34277.5,"sma_60":33918.33,"sma_120":31764.58},{"date":"2026-06-24","open":31500,"high":32800,"low":30150,"close":31050,"volume":1291315,"rsi_14":45.4,"sma_20":33790.0,"sma_60":33984.17,"sma_120":31826.25},{"date":"2026-06-25","open":31800,"high":32300,"low":30200,"close":30600,"volume":1167383,"rsi_14":48.7,"sma_20":33470.0,"sma_60":34039.17,"sma_120":31887.92},{"date":"2026-06-26","open":30550,"high":31450,"low":28750,"close":29550,"volume":1744161,"rsi_14":53.32,"sma_20":33172.5,"sma_60":34097.5,"sma_120":31941.67},{"date":"2026-06-29","open":29550,"high":31750,"low":29150,"close":31400,"volume":1155873,"rsi_14":45.45,"sma_20":33027.5,"sma_60":34213.33,"sma_120":32007.08},{"date":"2026-06-30","open":31450,"high":32600,"low":30800,"close":31950,"volume":935035,"rsi_14":52.43,"sma_20":32932.5,"sma_60":34290.83,"sma_120":32082.5},{"date":"2026-07-01","open":32100,"high":35700,"low":31600,"close":33650,"volume":1819066,"rsi_14":48.56,"sma_20":33000.0,"sma_60":34415.0,"sma_120":32136.67},{"date":"2026-07-02","open":32450,"high":32700,"low":29550,"close":29650,"volume":1473728,"rsi_14":23.76,"sma_20":32787.5,"sma_60":34468.33,"sma_120":32163.33},{"date":"2026-07-03","open":29800,"high":30200,"low":27150,"close":30100,"volume":1299750,"rsi_14":28.27,"sma_20":32725.0,"sma_60":34533.33,"sma_120":32199.17},{"date":"2026-07-06","open":30100,"high":30200,"low":27350,"close":28450,"volume":894815,"rsi_14":28.27,"sma_20":32757.5,"sma_60":34571.67,"sma_120":32217.92},{"date":"2026-07-07","open":27850,"high":29250,"low":26050,"close":27100,"volume":1016683,"rsi_14":26.54,"sma_20":32440.0,"sma_60":34550.83,"sma_120":32221.67},{"date":"2026-07-08","open":25750,"high":27050,"low":24700,"close":25000,"volume":1166208,"rsi_14":24.8,"sma_20":32142.5,"sma_60":34515.83,"sma_120":32217.08},{"date":"2026-07-09","open":25050,"high":26625,"low":24750,"close":25350,"volume":970261,"rsi_14":28.49,"sma_20":31700.0,"sma_60":34482.5,"sma_120":32209.58},{"date":"2026-07-10","open":26250,"high":29500,"low":26200,"close":28800,"volume":1290393,"rsi_14":39.48,"sma_20":31182.5,"sma_60":34505.83,"sma_120":32201.67},{"date":"2026-07-13","open":28950,"high":29600,"low":25800,"close":25850,"volume":1143318,"rsi_14":37.53,"sma_20":30605.0,"sma_60":34465.83,"sma_120":32182.92},{"date":"2026-07-14","open":25800,"high":26350,"low":23750,"close":25250,"volume":1141498,"rsi_14":37.11,"sma_20":30080.0,"sma_60":34402.5,"sma_120":32157.5},{"date":"2026-07-15","open":26350,"high":28900,"low":26350,"close":28400,"volume":1224169,"rsi_14":45.63,"sma_20":29725.0,"sma_60":34382.5,"sma_120":32157.5},{"date":"2026-07-16","open":27300,"high":27450,"low":25950,"close":26400,"volume":737807,"rsi_14":43.98,"sma_20":29312.5,"sma_60":34272.5,"sma_120":32127.5},{"date":"2026-07-20","open":25450,"high":25900,"low":24500,"close":24650,"volume":797552,"rsi_14":37.04,"sma_20":28892.5,"sma_60":34154.17,"sma_120":32083.75},{"date":"2026-07-21","open":24600,"high":26550,"low":24050,"close":25600,"volume":1103096,"rsi_14":38.0,"sma_20":28510.0,"sma_60":34047.5,"sma_120":32055.0},{"date":"2026-07-22","open":27250,"high":29100,"low":26400,"close":26500,"volume":1321382,"rsi_14":36.06,"sma_20":28265.0,"sma_60":33937.5,"sma_120":32033.75},{"date":"2026-07-23","open":27000,"high":27700,"low":26250,"close":27550,"volume":834145,"rsi_14":45.37,"sma_20":28090.0,"sma_60":33854.17,"sma_120":32022.5},{"date":"2026-07-24","open":26800,"high":27050,"low":25750,"close":25800,"volume":690549,"rsi_14":41.04,"sma_20":27850.0,"sma_60":33579.17,"sma_120":31973.75},{"date":"2026-07-27","open":26650,"high":27750,"low":26250,"close":27650,"volume":970341,"rsi_14":48.35,"sma_20":27755.0,"sma_60":33315.0,"sma_120":31937.92},{"date":"2026-07-28","open":26300,"high":26350,"low":24150,"close":24250,"volume":1103577,"rsi_14":44.57,"sma_20":27397.5,"sma_60":33053.33,"sma_120":31857.92},{"date":"2026-07-29","open":26500,"high":27950,"low":21100,"close":22750,"volume":3174702,"rsi_14":45.61,"sma_20":26937.5,"sma_60":32733.33,"sma_120":31774.17},{"date":"2026-07-30","open":21850,"high":23900,"low":21850,"close":22550,"volume":1641956,"rsi_14":44.51,"sma_20":26382.5,"sma_60":32438.33,"sma_120":31681.67},{"date":"2026-07-31","open":24800,"high":28100,"low":24200,"close":27250,"volume":3057266,"rsi_14":47.1,"sma_20":26262.5,"sma_60":32243.33,"sma_120":31640.83},{"date":"2026-08-03","open":26900,"high":28900,"low":26350,"close":27600,"volume":1856793,"rsi_14":53.62,"sma_20":26137.5,"sma_60":32010.0,"sma_120":31599.58},{"date":"2026-08-04","open":28100,"high":30200,"low":27600,"close":29900,"volume":1870843,"rsi_14":58.99,"sma_20":26210.0,"sma_60":31839.17,"sma_120":31567.08},{"date":"2026-08-05","open":30500,"high":31250,"low":29650,"close":31000,"volume":1116241,"rsi_14":55.46,"sma_20":26405.0,"sma_60":31677.5,"sma_120":31535.0},{"date":"2026-08-06","open":30900,"high":32700,"low":29800,"close":31050,"volume":1102527,"rsi_14":60.64,"sma_20":26707.5,"sma_60":31503.33,"sma_120":31520.42},{"date":"2026-08-07","open":31950,"high":32000,"low":28950,"close":29600,"volume":823901,"rsi_14":61.48,"sma_20":26920.0,"sma_60":31306.67,"sma_120":31485.42},{"date":"2026-08-10","open":29750,"high":31850,"low":29500,"close":31700,"volume":909336,"rsi_14":63.44,"sma_20":27065.0,"sma_60":31127.5,"sma_120":31478.33},{"date":"2026-08-11","open":31400,"high":33100,"low":31200,"close":32800,"volume":1128825,"rsi_14":63.76,"sma_20":27412.5,"sma_60":31005.0,"sma_120":31485.0},{"date":"2026-08-12","open":32800,"high":32800,"low":31250,"close":31800,"volume":840296,"rsi_14":59.3,"sma_20":27740.0,"sma_60":30928.33,"sma_120":31481.67},{"date":"2026-08-13","open":32150,"high":32600,"low":31250,"close":31900,"volume":1154944,"rsi_14":64.39,"sma_20":27915.0,"sma_60":30855.0,"sma_120":31488.75},{"date":"2026-08-14","open":32350,"high":33050,"low":31100,"close":32350,"volume":1142412,"rsi_14":61.87,"sma_20":28212.5,"sma_60":30818.33,"sma_120":31483.33},{"date":"2026-08-18","open":32550,"high":32750,"low":30150,"close":30300,"volume":1097434,"rsi_14":66.4,"sma_20":28495.0,"sma_60":30759.17,"sma_120":31470.0},{"date":"2026-08-19","open":29100,"high":30950,"low":28550,"close":29250,"volume":790588,"rsi_14":68.06,"sma_20":28677.5,"sma_60":30621.67,"sma_120":31455.0},{"date":"2026-08-20","open":30350,"high":30950,"low":29700,"close":29900,"volume":878653,"rsi_14":69.92,"sma_20":28847.5,"sma_60":30463.33,"sma_120":31442.08},{"date":"2026-08-21","open":29200,"high":29750,"low":28050,"close":28300,"volume":717175,"rsi_14":53.42,"sma_20":28885.0,"sma_60":30255.0,"sma_120":31418.33},{"date":"2026-08-24","open":28400,"high":28750,"low":27200,"close":27250,"volume":621404,"rsi_14":48.91,"sma_20":28957.5,"sma_60":30092.5,"sma_120":31377.08},{"date":"2026-08-25","open":27500,"high":29500,"low":25800,"close":29450,"volume":1015938,"rsi_14":48.59,"sma_20":29047.5,"sma_60":29991.67,"sma_120":31357.08},{"date":"2026-08-26","open":29200,"high":29700,"low":28150,"close":28650,"volume":573767,"rsi_14":42.49,"sma_20":29267.5,"sma_60":29897.5,"sma_120":31340.0},{"date":"2026-08-27","open":28850,"high":29400,"low":28300,"close":29150,"volume":520381,"rsi_14":44.1,"sma_20":29587.5,"sma_60":29819.17,"sma_120":31370.0},{"date":"2026-08-28","open":28750,"high":29400,"low":28600,"close":28700,"volume":434076,"rsi_14":47.02,"sma_20":29895.0,"sma_60":29759.17,"sma_120":31354.17},{"date":"2026-08-31","open":27900,"high":28750,"low":27400,"close":28450,"volume":545182,"rsi_14":37.74,"sma_20":29955.0,"sma_60":29668.33,"sma_120":31315.42},{"date":"2026-09-01","open":28350,"high":28600,"low":27800,"close":28050,"volume":366943,"rsi_14":31.08,"sma_20":29977.5,"sma_60":29613.33,"sma_120":31303.33},{"date":"2026-09-02","open":27200,"high":28700,"low":26750,"close":28050,"volume":618043,"rsi_14":33.77,"sma_20":29885.0,"sma_60":29617.5,"sma_120":31277.08},{"date":"2026-09-03","open":28450,"high":28900,"low":27150,"close":27550,"volume":561273,"rsi_14":31.8,"sma_20":29712.5,"sma_60":29519.17,"sma_120":31256.67},{"date":"2026-09-04","open":27950,"high":28900,"low":27400,"close":27900,"volume":685208,"rsi_14":31.22,"sma_20":29555.0,"sma_60":29468.33,"sma_120":31239.58},{"date":"2026-09-07","open":28500,"high":28650,"low":27600,"close":28100,"volume":907858,"rsi_14":39.0,"sma_20":29480.0,"sma_60":29366.67,"sma_120":31232.08},{"date":"2026-09-08","open":28200,"high":28850,"low":27150,"close":27150,"volume":714028,"rsi_14":39.39,"sma_20":29252.5,"sma_60":29166.67,"sma_120":31216.25},{"date":"2026-09-09","open":27200,"high":28200,"low":27000,"close":27350,"volume":1324372,"rsi_14":36.51,"sma_20":28980.0,"sma_60":28999.17,"sma_120":31201.25},{"date":"2026-09-10","open":27350,"high":29050,"low":27200,"close":28900,"volume":4369889,"rsi_14":53.19,"sma_20":28835.0,"sma_60":28885.0,"sma_120":31190.83},{"date":"2026-09-11","open":28000,"high":28200,"low":27200,"close":27650,"volume":1073587,"rsi_14":52.08,"sma_20":28622.5,"sma_60":28754.17,"sma_120":31173.75},{"date":"2026-09-14","open":27200,"high":27950,"low":26150,"close":26650,"volume":874962,"rsi_14":33.33,"sma_20":28337.5,"sma_60":28620.83,"sma_120":31153.75},{"date":"2026-09-15","open":26850,"high":28400,"low":26850,"close":27750,"volume":729917,"rsi_14":44.83,"sma_20":28210.0,"sma_60":28532.5,"sma_120":31159.17},{"date":"2026-09-16","open":27400,"high":27450,"low":26700,"close":27150,"volume":443260,"rsi_14":38.64,"sma_20":28105.0,"sma_60":28430.83,"sma_120":31155.42},{"date":"2026-09-17","open":27500,"high":28600,"low":27050,"close":28550,"volume":666092,"rsi_14":49.23,"sma_20":28037.5,"sma_60":28383.33,"sma_120":31150.83},{"date":"2026-09-18","open":29300,"high":30250,"low":27550,"close":27750,"volume":1562928,"rsi_14":46.6,"sma_20":28010.0,"sma_60":28328.33,"sma_120":31156.25},{"date":"2026-09-21","open":27950,"high":28750,"low":27400,"close":28650,"volume":981852,"rsi_14":52.78,"sma_20":28080.0,"sma_60":28295.83,"sma_120":31167.5},{"date":"2026-09-22","open":29000,"high":29550,"low":28500,"close":28900,"volume":1221883,"rsi_14":53.85,"sma_20":28052.5,"sma_60":28285.0,"sma_120":31191.25},{"date":"2026-09-23","open":29350,"high":29850,"low":28650,"close":29150,"volume":725651,"rsi_14":57.41,"sma_20":28077.5,"sma_60":28247.5,"sma_120":31230.42},{"date":"2026-09-28","open":29300,"high":29750,"low":28850,"close":28850,"volume":664174,"rsi_14":54.42,"sma_20":28062.5,"sma_60":28195.83,"sma_120":31243.33},{"date":"2026-09-29","open":29050,"high":30950,"low":28800,"close":30800,"volume":1952170,"rsi_14":60.8,"sma_20":28167.5,"sma_60":28148.33,"sma_120":31281.67},{"date":"2026-09-30","open":30400,"high":31300,"low":29850,"close":30850,"volume":925668,"rsi_14":65.95,"sma_20":28287.5,"sma_60":28168.33,"sma_120":31318.33},{"date":"2026-10-01","open":30950,"high":34100,"low":30550,"close":33950,"volume":3320962,"rsi_14":72.76,"sma_20":28582.5,"sma_60":28232.5,"sma_120":31382.92},{"date":"2026-10-02","open":33800,"high":34550,"low":33150,"close":34450,"volume":1612609,"rsi_14":70.63,"sma_20":28902.5,"sma_60":28332.5,"sma_120":31452.08},{"date":"2026-10-06","open":34500,"high":36600,"low":34100,"close":36600,"volume":2221306,"rsi_14":81.18,"sma_20":29355.0,"sma_60":28490.83,"sma_120":31520.83},{"date":"2026-10-07","open":35850,"high":37000,"low":35700,"close":35850,"volume":1295023,"rsi_14":82.62,"sma_20":29752.5,"sma_60":28671.67,"sma_120":31593.75},{"date":"2026-10-08","open":36250,"high":39850,"low":36000,"close":37350,"volume":3731591,"rsi_14":83.1,"sma_20":30215.0,"sma_60":28871.67,"sma_120":31677.08},{"date":"2026-10-12","open":37400,"high":38350,"low":35850,"close":36000,"volume":1627489,"rsi_14":79.02,"sma_20":30657.5,"sma_60":28991.67,"sma_120":31748.75},{"date":"2026-10-13","open":35350,"high":37550,"low":34150,"close":37500,"volume":1935065,"rsi_14":79.15,"sma_20":31165.0,"sma_60":29185.83,"sma_120":31825.83},{"date":"2026-10-14","open":37200,"high":37650,"low":35100,"close":36150,"volume":1548982,"rsi_14":76.42,"sma_20":31527.5,"sma_60":29367.5,"sma_120":31885.0},{"date":"2026-10-15","open":33950,"high":34900,"low":30200,"close":30250,"volume":1881674,"rsi_14":53.83,"sma_20":31657.5,"sma_60":29398.33,"sma_120":31890.42},{"date":"2026-10-16","open":31900,"high":33750,"low":31100,"close":32500,"volume":1380304,"rsi_14":57.86,"sma_20":31950.0,"sma_60":29500.0,"sma_120":31886.25},{"date":"2026-10-19","open":30800,"high":32650,"low":30650,"close":32600,"volume":1111105,"rsi_14":57.58,"sma_20":32192.5,"sma_60":29632.5,"sma_120":31893.33},{"date":"2026-10-20","open":32000,"high":32150,"low":29650,"close":29800,"volume":1479368,"rsi_14":51.88,"sma_20":32325.0,"sma_60":29702.5,"sma_120":31875.0},{"date":"2026-10-21","open":30800,"high":31800,"low":30250,"close":31150,"volume":906046,"rsi_14":50.71,"sma_20":32455.0,"sma_60":29780.0,"sma_120":31858.75},{"date":"2026-10-22","open":30750,"high":31300,"low":29300,"close":29700,"volume":824233,"rsi_14":47.79,"sma_20":32552.5,"sma_60":29815.83,"sma_120":31835.0},{"date":"2026-10-23","open":27912,"high":28800,"low":26801,"close":28800,"volume":781432}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":680.74,"pbr":5.42,"per":42.31,"roa":3.44,"roe":4.34,"grade":"C","comment":"PER 42.97배, ROE 4.34%","revenue":290924737744.0,"analysis":"PER 43.0배입니다. ROE 4.3%입니다. 시가총액 1.99조. 매출 2909.25억, 영업이익 360.46억.","eps_basis":"TTM","debt_ratio":0.26162694273074943,"market_cap":1964260252800,"net_income":47654095737.0,"total_debt":94765227617.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.14,"total_assets":456980321475.0,"total_equity":362215093858.0,"profit_margin":16.38,"revenue_basis":"TTM","dividend_yield":0.44,"net_income_basis":"TTM","operating_income":36046412038.0,"operating_margin":12.39,"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":28800.0,"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":8660.0},{"date":"2016-10-25","close":8590.0},{"date":"2016-10-26","close":8640.0},{"date":"2016-10-27","close":8840.0},{"date":"2016-10-28","close":8820.0},{"date":"2016-10-31","close":8960.0},{"date":"2016-11-01","close":8960.0},{"date":"2016-11-02","close":8700.0},{"date":"2016-11-03","close":8960.0},{"date":"2016-11-04","close":8960.0},{"date":"2016-11-07","close":8820.0},{"date":"2016-11-08","close":8670.0},{"date":"2016-11-09","close":8690.0},{"date":"2016-11-10","close":8790.0},{"date":"2016-11-11","close":8640.0},{"date":"2016-11-14","close":8580.0},{"date":"2016-11-15","close":8620.0},{"date":"2016-11-16","close":8780.0},{"date":"2016-11-17","close":8810.0},{"date":"2016-11-18","close":8630.0},{"date":"2016-11-21","close":8520.0},{"date":"2016-11-22","close":8770.0},{"date":"2016-11-23","close":8870.0},{"date":"2016-11-24","close":8870.0},{"date":"2016-11-25","close":8780.0},{"date":"2016-11-28","close":8750.0},{"date":"2016-11-29","close":8680.0},{"date":"2016-11-30","close":8500.0},{"date":"2016-12-01","close":8730.0},{"date":"2016-12-02","close":8640.0},{"date":"2016-12-05","close":8690.0},{"date":"2016-12-06","close":8890.0},{"date":"2016-12-07","close":8970.0},{"date":"2016-12-08","close":8960.0},{"date":"2016-12-09","close":8950.0},{"date":"2016-12-12","close":8900.0},{"date":"2016-12-13","close":9010.0},{"date":"2016-12-14","close":9180.0},{"date":"2016-12-15","close":9220.0},{"date":"2016-12-16","close":9190.0},{"date":"2016-12-19","close":9220.0},{"date":"2016-12-20","close":9070.0},{"date":"2016-12-21","close":9040.0},{"date":"2016-12-22","close":9030.0},{"date":"2016-12-23","close":8920.0},{"date":"2016-12-26","close":8840.0},{"date":"2016-12-27","close":8900.0},{"date":"2016-12-28","close":8900.0},{"date":"2016-12-29","close":9040.0},{"date":"2017-01-02","close":9020.0},{"date":"2017-01-03","close":8940.0},{"date":"2017-01-04","close":8900.0},{"date":"2017-01-05","close":8750.0},{"date":"2017-01-06","close":8800.0},{"date":"2017-01-09","close":8870.0},{"date":"2017-01-10","close":8670.0},{"date":"2017-01-11","close":8700.0},{"date":"2017-01-12","close":8710.0},{"date":"2017-01-13","close":8720.0},{"date":"2017-01-16","close":8750.0},{"date":"2017-01-17","close":8700.0},{"date":"2017-01-18","close":8920.0},{"date":"2017-01-19","close":8700.0},{"date":"2017-01-20","close":8470.0},{"date":"2017-01-23","close":8550.0},{"date":"2017-01-24","close":8490.0},{"date":"2017-01-25","close":8890.0},{"date":"2017-01-26","close":8840.0},{"date":"2017-01-31","close":8750.0},{"date":"2017-02-01","close":8780.0},{"date":"2017-02-02","close":8860.0},{"date":"2017-02-03","close":8930.0},{"date":"2017-02-06","close":9010.0},{"date":"2017-02-07","close":9060.0},{"date":"2017-02-08","close":9050.0},{"date":"2017-02-09","close":9000.0},{"date":"2017-02-10","close":9190.0},{"date":"2017-02-13","close":9060.0},{"date":"2017-02-14","close":9120.0},{"date":"2017-02-15","close":9140.0},{"date":"2017-02-16","close":9200.0},{"date":"2017-02-17","close":9530.0},{"date":"2017-02-20","close":9440.0},{"date":"2017-02-21","close":9420.0},{"date":"2017-02-22","close":9530.0},{"date":"2017-02-23","close":9790.0},{"date":"2017-02-24","close":9970.0},{"date":"2017-02-27","close":10320.0},{"date":"2017-02-28","close":10100.0},{"date":"2017-03-02","close":9990.0},{"date":"2017-03-03","close":9920.0},{"date":"2017-03-06","close":9980.0},{"date":"2017-03-07","close":10180.0},{"date":"2017-03-08","close":10200.0},{"date":"2017-03-09","close":10220.0},{"date":"2017-03-10","close":10360.0},{"date":"2017-03-13","close":10260.0},{"date":"2017-03-14","close":10000.0},{"date":"2017-03-15","close":10100.0},{"date":"2017-03-16","close":10040.0},{"date":"2017-03-17","close":10140.0},{"date":"2017-03-20","close":9960.0},{"date":"2017-03-21","close":9910.0},{"date":"2017-03-22","close":9720.0},{"date":"2017-03-23","close":9880.0},{"date":"2017-03-24","close":9860.0},{"date":"2017-03-27","close":9930.0},{"date":"2017-03-28","close":10060.0},{"date":"2017-03-29","close":10100.0},{"date":"2017-03-30","close":10120.0},{"date":"2017-03-31","close":10260.0},{"date":"2017-04-03","close":10640.0},{"date":"2017-04-04","close":11260.0},{"date":"2017-04-05","close":11000.0},{"date":"2017-04-06","close":10880.0},{"date":"2017-04-07","close":10660.0},{"date":"2017-04-10","close":10460.0},{"date":"2017-04-11","close":10620.0},{"date":"2017-04-12","close":10640.0},{"date":"2017-04-13","close":10660.0},{"date":"2017-04-14","close":10580.0},{"date":"2017-04-17","close":10580.0},{"date":"2017-04-18","close":10800.0},{"date":"2017-04-19","close":10760.0},{"date":"2017-04-20","close":10640.0},{"date":"2017-04-21","close":10700.0},{"date":"2017-04-24","close":10620.0},{"date":"2017-04-25","close":10800.0},{"date":"2017-04-26","close":11000.0},{"date":"2017-04-27","close":10740.0},{"date":"2017-04-28","close":10740.0},{"date":"2017-05-02","close":10740.0},{"date":"2017-05-04","close":10940.0},{"date":"2017-05-08","close":11620.0},{"date":"2017-05-10","close":12040.0},{"date":"2017-05-11","close":11940.0},{"date":"2017-05-12","close":11560.0},{"date":"2017-05-15","close":11740.0},{"date":"2017-05-16","close":11680.0},{"date":"2017-05-17","close":11700.0},{"date":"2017-05-18","close":11760.0},{"date":"2017-05-19","close":11500.0},{"date":"2017-05-22","close":11520.0},{"date":"2017-05-23","close":11800.0},{"date":"2017-05-24","close":11700.0},{"date":"2017-05-25","close":11600.0},{"date":"2017-05-26","close":11680.0},{"date":"2017-05-29","close":11960.0},{"date":"2017-05-30","close":11820.0},{"date":"2017-05-31","close":11580.0},{"date":"2017-06-01","close":11640.0},{"date":"2017-06-02","close":11760.0},{"date":"2017-06-05","close":11860.0},{"date":"2017-06-07","close":11800.0},{"date":"2017-06-08","close":12220.0},{"date":"2017-06-09","close":12040.0},{"date":"2017-06-12","close":11600.0},{"date":"2017-06-13","close":11600.0},{"date":"2017-06-14","close":11980.0},{"date":"2017-06-15","close":11760.0},{"date":"2017-06-16","close":12160.0},{"date":"2017-06-19","close":11980.0},{"date":"2017-06-20","close":11980.0},{"date":"2017-06-21","close":11860.0},{"date":"2017-06-22","close":12000.0},{"date":"2017-06-23","close":11980.0},{"date":"2017-06-26","close":12120.0},{"date":"2017-06-27","close":12000.0},{"date":"2017-06-28","close":11960.0},{"date":"2017-06-29","close":11700.0},{"date":"2017-06-30","close":12000.0},{"date":"2017-07-03","close":12000.0},{"date":"2017-07-04","close":11900.0},{"date":"2017-07-05","close":11800.0},{"date":"2017-07-06","close":11800.0},{"date":"2017-07-07","close":12000.0},{"date":"2017-07-10","close":12080.0},{"date":"2017-07-11","close":12000.0},{"date":"2017-07-12","close":12060.0},{"date":"2017-07-13","close":12160.0},{"date":"2017-07-14","close":12580.0},{"date":"2017-07-17","close":12580.0},{"date":"2017-07-18","close":12440.0},{"date":"2017-07-19","close":12960.0},{"date":"2017-07-20","close":13100.0},{"date":"2017-07-21","close":13280.0},{"date":"2017-07-24","close":13280.0},{"date":"2017-07-25","close":13180.0},{"date":"2017-07-26","close":12740.0},{"date":"2017-07-27","close":13020.0},{"date":"2017-07-28","close":12800.0},{"date":"2017-07-31","close":12840.0},{"date":"2017-08-01","close":13000.0},{"date":"2017-08-02","close":13000.0},{"date":"2017-08-03","close":12360.0},{"date":"2017-08-04","close":12680.0},{"date":"2017-08-07","close":12960.0},{"date":"2017-08-08","close":12840.0},{"date":"2017-08-09","close":12460.0},{"date":"2017-08-10","close":12640.0},{"date":"2017-08-11","close":12580.0},{"date":"2017-08-14","close":12340.0},{"date":"2017-08-16","close":12580.0},{"date":"2017-08-17","close":12540.0},{"date":"2017-08-18","close":12380.0},{"date":"2017-08-21","close":12400.0},{"date":"2017-08-22","close":12320.0},{"date":"2017-08-23","close":12300.0},{"date":"2017-08-24","close":12580.0},{"date":"2017-08-25","close":12420.0},{"date":"2017-08-28","close":12300.0},{"date":"2017-08-29","close":12040.0},{"date":"2017-08-30","close":12200.0},{"date":"2017-08-31","close":12200.0},{"date":"2017-09-01","close":12240.0},{"date":"2017-09-04","close":12020.0},{"date":"2017-09-05","close":12040.0},{"date":"2017-09-06","close":11820.0},{"date":"2017-09-07","close":11960.0},{"date":"2017-09-08","close":11960.0},{"date":"2017-09-11","close":12180.0},{"date":"2017-09-12","close":12100.0},{"date":"2017-09-13","close":12420.0},{"date":"2017-09-14","close":12260.0},{"date":"2017-09-15","close":12200.0},{"date":"2017-09-18","close":12400.0},{"date":"2017-09-19","close":12400.0},{"date":"2017-09-20","close":12320.0},{"date":"2017-09-21","close":12820.0},{"date":"2017-09-22","close":13240.0},{"date":"2017-09-25","close":13240.0},{"date":"2017-09-26","close":13420.0},{"date":"2017-09-27","close":13640.0},{"date":"2017-09-28","close":13720.0},{"date":"2017-09-29","close":13400.0},{"date":"2017-10-10","close":13920.0},{"date":"2017-10-11","close":13920.0},{"date":"2017-10-12","close":13860.0},{"date":"2017-10-13","close":13680.0},{"date":"2017-10-16","close":13580.0},{"date":"2017-10-17","close":13520.0},{"date":"2017-10-18","close":14340.0},{"date":"2017-10-19","close":14260.0},{"date":"2017-10-20","close":14240.0},{"date":"2017-10-23","close":15140.0},{"date":"2017-10-24","close":15000.0},{"date":"2017-10-25","close":14840.0},{"date":"2017-10-26","close":14740.0},{"date":"2017-10-27","close":15040.0},{"date":"2017-10-30","close":15000.0},{"date":"2017-10-31","close":15360.0},{"date":"2017-11-01","close":15560.0},{"date":"2017-11-02","close":15180.0},{"date":"2017-11-03","close":15640.0},{"date":"2017-11-06","close":15460.0},{"date":"2017-11-07","close":15860.0},{"date":"2017-11-08","close":15800.0},{"date":"2017-11-09","close":15860.0},{"date":"2017-11-10","close":15920.0},{"date":"2017-11-13","close":15940.0},{"date":"2017-11-14","close":16560.0},{"date":"2017-11-15","close":16300.0},{"date":"2017-11-16","close":16560.0},{"date":"2017-11-17","close":16640.0},{"date":"2017-11-20","close":16840.0},{"date":"2017-11-21","close":16740.0},{"date":"2017-11-22","close":17480.0},{"date":"2017-11-23","close":17520.0},{"date":"2017-11-24","close":18160.0},{"date":"2017-11-27","close":17480.0},{"date":"2017-11-28","close":17480.0},{"date":"2017-11-29","close":18120.0},{"date":"2017-11-30","close":17500.0},{"date":"2017-12-01","close":16720.0},{"date":"2017-12-04","close":16680.0},{"date":"2017-12-05","close":17160.0},{"date":"2017-12-06","close":17060.0},{"date":"2017-12-07","close":16300.0},{"date":"2017-12-08","close":16540.0},{"date":"2017-12-11","close":16580.0},{"date":"2017-12-12","close":16480.0},{"date":"2017-12-13","close":16580.0},{"date":"2017-12-14","close":17320.0},{"date":"2017-12-15","close":17020.0},{"date":"2017-12-18","close":16820.0},{"date":"2017-12-19","close":16900.0},{"date":"2017-12-20","close":17260.0},{"date":"2017-12-21","close":16860.0},{"date":"2017-12-22","close":16900.0},{"date":"2017-12-26","close":16600.0},{"date":"2017-12-27","close":16920.0},{"date":"2017-12-28","close":16500.0},{"date":"2018-01-02","close":15421.2461},{"date":"2018-01-03","close":15137.7686},{"date":"2018-01-04","close":14381.8232},{"date":"2018-01-05","close":14740.8984},{"date":"2018-01-08","close":14230.6348},{"date":"2018-01-09","close":14022.751},{"date":"2018-01-10","close":13758.1699},{"date":"2018-01-11","close":14627.5059},{"date":"2018-01-12","close":14551.9121},{"date":"2018-01-15","close":14400.7227},{"date":"2018-01-16","close":14835.3896},{"date":"2018-01-17","close":15307.8564},{"date":"2018-01-18","close":15402.3486},{"date":"2018-01-19","close":15893.7129},{"date":"2018-01-22","close":16120.4912},{"date":"2018-01-23","close":16403.9727},{"date":"2018-01-24","close":16706.3516},{"date":"2018-01-25","close":17008.7266},{"date":"2018-01-26","close":17216.6113},{"date":"2018-01-29","close":17462.2949},{"date":"2018-01-30","close":17934.7598},{"date":"2018-01-31","close":17783.5684},{"date":"2018-02-01","close":17972.5566},{"date":"2018-02-02","close":17518.9883},{"date":"2018-02-05","close":17764.6699},{"date":"2018-02-06","close":16914.2344},{"date":"2018-02-07","close":17518.9883},{"date":"2018-02-08","close":17651.2773},{"date":"2018-02-09","close":17046.5273},{"date":"2018-02-12","close":17386.6973},{"date":"2018-02-13","close":16441.7715},{"date":"2018-02-14","close":17008.7266},{"date":"2018-02-19","close":17689.0762},{"date":"2018-02-20","close":16970.9297},{"date":"2018-02-21","close":17386.6973},{"date":"2018-02-22","close":17273.3086},{"date":"2018-02-23","close":17481.1914},{"date":"2018-02-26","close":17424.498},{"date":"2018-02-27","close":17481.1914},{"date":"2018-02-28","close":17311.1035},{"date":"2018-03-02","close":17216.6113},{"date":"2018-03-05","close":16838.6406},{"date":"2018-03-06","close":17311.1035},{"date":"2018-03-07","close":17518.9883},{"date":"2018-03-08","close":17273.3086},{"date":"2018-03-09","close":17707.9766},{"date":"2018-03-12","close":17878.0645},{"date":"2018-03-13","close":18709.6016},{"date":"2018-03-14","close":18671.8047},{"date":"2018-03-15","close":18293.834},{"date":"2018-03-16","close":17764.6699},{"date":"2018-03-19","close":17726.875},{"date":"2018-03-20","close":17802.4688},{"date":"2018-03-21","close":17802.4688},{"date":"2018-03-22","close":17934.7598},{"date":"2018-03-23","close":17008.7266},{"date":"2018-03-26","close":18312.7285},{"date":"2018-03-27","close":18879.6855},{"date":"2018-03-28","close":18690.7012},{"date":"2018-03-29","close":18936.3848},{"date":"2018-03-30","close":18860.7891},{"date":"2018-04-02","close":18671.8047},{"date":"2018-04-03","close":18804.0957},{"date":"2018-04-04","close":18407.2246},{"date":"2018-04-05","close":18520.6133},{"date":"2018-04-06","close":18709.6016},{"date":"2018-04-09","close":18634.0039},{"date":"2018-04-10","close":18312.7285},{"date":"2018-04-11","close":18218.2363},{"date":"2018-04-12","close":18029.252},{"date":"2018-04-13","close":18577.3125},{"date":"2018-04-16","close":18822.9922},{"date":"2018-04-17","close":18860.7891},{"date":"2018-04-18","close":18804.0957},{"date":"2018-04-19","close":19711.2266},{"date":"2018-04-20","close":19371.0488},{"date":"2018-04-23","close":18804.0957},{"date":"2018-04-24","close":18577.3125},{"date":"2018-04-25","close":18501.7148},{"date":"2018-04-26","close":18331.6309},{"date":"2018-04-27","close":18539.5117},{"date":"2018-04-30","close":19238.7598},{"date":"2018-05-02","close":18860.7891},{"date":"2018-05-03","close":18426.123},{"date":"2018-05-04","close":18274.9355},{"date":"2018-05-08","close":17670.1777},{"date":"2018-05-09","close":17745.7734},{"date":"2018-05-10","close":18274.9355},{"date":"2018-05-11","close":18577.3125},{"date":"2018-05-14","close":18048.1504},{"date":"2018-05-15","close":18407.2246},{"date":"2018-05-16","close":18312.7285},{"date":"2018-05-17","close":18445.0195},{"date":"2018-05-18","close":18879.6855},{"date":"2018-05-21","close":18520.6133},{"date":"2018-05-23","close":18426.123},{"date":"2018-05-24","close":18369.4238},{"date":"2018-05-25","close":18274.9355},{"date":"2018-05-28","close":18142.6445},{"date":"2018-05-29","close":18085.9473},{"date":"2018-05-30","close":18312.7285},{"date":"2018-05-31","close":17934.7598},{"date":"2018-06-01","close":17745.7734},{"date":"2018-06-04","close":17802.4688},{"date":"2018-06-05","close":17859.166},{"date":"2018-06-07","close":18123.7441},{"date":"2018-06-08","close":18010.3516},{"date":"2018-06-11","close":17745.7734},{"date":"2018-06-12","close":17934.7598},{"date":"2018-06-14","close":18331.6309},{"date":"2018-06-15","close":18274.9355},{"date":"2018-06-18","close":18067.0488},{"date":"2018-06-19","close":18596.2109},{"date":"2018-06-20","close":19484.4434},{"date":"2018-06-21","close":20580.5605},{"date":"2018-06-22","close":20920.7344},{"date":"2018-06-25","close":20599.4609},{"date":"2018-06-26","close":20221.4863},{"date":"2018-06-27","close":20202.5898},{"date":"2018-06-28","close":19862.4141},{"date":"2018-06-29","close":19276.5566},{"date":"2018-07-02","close":18974.1816},{"date":"2018-07-03","close":19049.7754},{"date":"2018-07-04","close":19333.2559},{"date":"2018-07-05","close":19673.4297},{"date":"2018-07-06","close":19692.3262},{"date":"2018-07-09","close":19654.5312},{"date":"2018-07-10","close":19295.457},{"date":"2018-07-11","close":19314.3555},{"date":"2018-07-12","close":20410.4727},{"date":"2018-07-13","close":21204.2148},{"date":"2018-07-16","close":21204.2148},{"date":"2018-07-17","close":20599.4609},{"date":"2018-07-18","close":20618.3555},{"date":"2018-07-19","close":20996.3301},{"date":"2018-07-20","close":20542.7617},{"date":"2018-07-23","close":19578.9375},{"date":"2018-07-24","close":20996.3301},{"date":"2018-07-25","close":20542.7617},{"date":"2018-07-26","close":21355.4043},{"date":"2018-07-27","close":21317.6035},{"date":"2018-07-30","close":21242.0098},{"date":"2018-07-31","close":20599.4609},{"date":"2018-08-01","close":20675.0508},{"date":"2018-08-02","close":20580.5605},{"date":"2018-08-03","close":20807.3418},{"date":"2018-08-06","close":20486.0664},{"date":"2018-08-07","close":20561.6602},{"date":"2018-08-08","close":20977.4316},{"date":"2018-08-09","close":21128.6211},{"date":"2018-08-10","close":20901.8398},{"date":"2018-08-13","close":20523.8652},{"date":"2018-08-14","close":20561.6602},{"date":"2018-08-16","close":20939.6309},{"date":"2018-08-17","close":20523.8652},{"date":"2018-08-20","close":20372.6797},{"date":"2018-08-21","close":20958.5332},{"date":"2018-08-22","close":20032.502},{"date":"2018-08-23","close":20202.5898},{"date":"2018-08-24","close":19900.2129},{"date":"2018-08-27","close":20221.4863},{"date":"2018-08-28","close":19673.4297},{"date":"2018-08-29","close":19654.5312},{"date":"2018-08-30","close":19938.0098},{"date":"2018-08-31","close":20089.1973},{"date":"2018-09-03","close":20467.1699},{"date":"2018-09-04","close":19730.125},{"date":"2018-09-05","close":19673.4297},{"date":"2018-09-06","close":19578.9375},{"date":"2018-09-07","close":19163.166},{"date":"2018-09-10","close":19427.7461},{"date":"2018-09-11","close":19446.6445},{"date":"2018-09-12","close":19730.125},{"date":"2018-09-13","close":20089.1973},{"date":"2018-09-14","close":19938.0098},{"date":"2018-09-17","close":19919.1094},{"date":"2018-09-18","close":20410.4727},{"date":"2018-09-19","close":19994.7051},{"date":"2018-09-20","close":20656.1543},{"date":"2018-09-21","close":21733.375},{"date":"2018-09-27","close":20599.4609},{"date":"2018-09-28","close":20599.4609},{"date":"2018-10-01","close":20523.8652},{"date":"2018-10-02","close":20353.7773},{"date":"2018-10-04","close":19749.0215},{"date":"2018-10-05","close":18879.6855},{"date":"2018-10-08","close":19182.0664},{"date":"2018-10-10","close":18426.123},{"date":"2018-10-11","close":17764.6699},{"date":"2018-10-12","close":17689.0762},{"date":"2018-10-15","close":17575.6875},{"date":"2018-10-16","close":18180.4375},{"date":"2018-10-17","close":19087.5723},{"date":"2018-10-18","close":18596.2109},{"date":"2018-10-19","close":19125.3711},{"date":"2018-10-22","close":18917.4824},{"date":"2018-10-23","close":18482.8164},{"date":"2018-10-24","close":18237.1348},{"date":"2018-10-25","close":17556.7871},{"date":"2018-10-26","close":17689.0762},{"date":"2018-10-29","close":17046.5273},{"date":"2018-10-30","close":17689.0762},{"date":"2018-10-31","close":17046.5273},{"date":"2018-11-01","close":17348.9023},{"date":"2018-11-02","close":17972.5566},{"date":"2018-11-05","close":17745.7734},{"date":"2018-11-06","close":17481.1914},{"date":"2018-11-07","close":16914.2344},{"date":"2018-11-08","close":16744.1484},{"date":"2018-11-09","close":17178.8164},{"date":"2018-11-12","close":16252.7842},{"date":"2018-11-13","close":14910.9854},{"date":"2018-11-14","close":16158.29},{"date":"2018-11-15","close":17330.0059},{"date":"2018-11-16","close":17008.7266},{"date":"2018-11-19","close":17084.3223},{"date":"2018-11-20","close":16309.4805},{"date":"2018-11-21","close":16101.5947},{"date":"2018-11-22","close":15610.2324},{"date":"2018-11-23","close":15459.043},{"date":"2018-11-26","close":15591.334},{"date":"2018-11-27","close":15837.0156},{"date":"2018-11-28","close":15874.8115},{"date":"2018-11-29","close":15477.9434},{"date":"2018-11-30","close":15251.1582},{"date":"2018-12-03","close":16044.8994},{"date":"2018-12-04","close":15912.6094},{"date":"2018-12-05","close":15364.5508},{"date":"2018-12-06","close":15440.1455},{"date":"2018-12-07","close":15780.3203},{"date":"2018-12-10","close":15251.1582},{"date":"2018-12-11","close":15685.8271},{"date":"2018-12-12","close":15969.3047},{"date":"2018-12-13","close":16082.6992},{"date":"2018-12-14","close":15837.0156},{"date":"2018-12-17","close":15893.7129},{"date":"2018-12-18","close":15232.2598},{"date":"2018-12-19","close":15364.5508},{"date":"2018-12-20","close":15137.7686},{"date":"2018-12-21","close":15780.3203},{"date":"2018-12-24","close":16290.583},{"date":"2018-12-26","close":15440.1455},{"date":"2018-12-27","close":15906.874},{"date":"2018-12-28","close":15716.373},{"date":"2019-01-02","close":15906.874},{"date":"2019-01-03","close":15163.918},{"date":"2019-01-04","close":14344.7607},{"date":"2019-01-07","close":15278.2188},{"date":"2019-01-08","close":15278.2188},{"date":"2019-01-09","close":15754.4707},{"date":"2019-01-10","close":15925.9219},{"date":"2019-01-11","close":15659.2207},{"date":"2019-01-14","close":14973.416},{"date":"2019-01-15","close":14782.9141},{"date":"2019-01-16","close":15049.6162},{"date":"2019-01-17","close":14630.5137},{"date":"2019-01-18","close":14116.1582},{"date":"2019-01-21","close":14420.9619},{"date":"2019-01-22","close":14611.4639},{"date":"2019-01-23","close":14401.9121},{"date":"2019-01-24","close":15068.667},{"date":"2019-01-25","close":15163.918},{"date":"2019-01-28","close":15373.4688},{"date":"2019-01-29","close":15583.0205},{"date":"2019-01-30","close":15887.8223},{"date":"2019-01-31","close":15621.1221},{"date":"2019-02-01","close":15544.9209},{"date":"2019-02-07","close":16211.6777},{"date":"2019-02-08","close":15849.7246},{"date":"2019-02-11","close":15544.9209},{"date":"2019-02-12","close":15487.7695},{"date":"2019-02-13","close":15811.623},{"date":"2019-02-14","close":16173.5752},{"date":"2019-02-15","close":15716.373},{"date":"2019-02-18","close":16268.8271},{"date":"2019-02-19","close":16459.3301},{"date":"2019-02-20","close":17049.8828},{"date":"2019-02-21","close":17107.0312},{"date":"2019-02-22","close":17049.8828},{"date":"2019-02-25","close":17640.4375},{"date":"2019-02-26","close":16840.332},{"date":"2019-02-27","close":16306.9268},{"date":"2019-02-28","close":15354.418},{"date":"2019-03-04","close":16478.3789},{"date":"2019-03-05","close":16726.0273},{"date":"2019-03-06","close":16573.6289},{"date":"2019-03-07","close":16878.4316},{"date":"2019-03-08","close":16764.1309},{"date":"2019-03-11","close":17126.082},{"date":"2019-03-12","close":17545.1855},{"date":"2019-03-13","close":17545.1855},{"date":"2019-03-14","close":16745.0801},{"date":"2019-03-15","close":17126.082},{"date":"2019-03-18","close":17030.832},{"date":"2019-03-19","close":16821.2793},{"date":"2019-03-20","close":16954.6289},{"date":"2019-03-21","close":16649.8281},{"date":"2019-03-22","close":16630.7773},{"date":"2019-03-25","close":16402.1777},{"date":"2019-03-26","close":16497.4277},{"date":"2019-03-27","close":16706.9785},{"date":"2019-03-28","close":16154.5254},{"date":"2019-03-29","close":16287.875},{"date":"2019-04-01","close":16726.0273},{"date":"2019-04-02","close":16649.8281},{"date":"2019-04-03","close":16878.4316},{"date":"2019-04-04","close":17030.832},{"date":"2019-04-05","close":17392.7832},{"date":"2019-04-08","close":16992.7305},{"date":"2019-04-09","close":17030.832},{"date":"2019-04-10","close":17145.1309},{"date":"2019-04-11","close":17640.4375},{"date":"2019-04-12","close":17907.1387},{"date":"2019-04-15","close":18440.543},{"date":"2019-04-16","close":18326.2402},{"date":"2019-04-17","close":19259.7012},{"date":"2019-04-18","close":18421.4961},{"date":"2019-04-19","close":18402.4414},{"date":"2019-04-22","close":18383.3926},{"date":"2019-04-23","close":18250.041},{"date":"2019-04-24","close":18307.1914},{"date":"2019-04-25","close":18364.3398},{"date":"2019-04-26","close":17830.9375},{"date":"2019-04-29","close":18288.1426},{"date":"2019-04-30","close":18402.4414},{"date":"2019-05-02","close":18592.9434},{"date":"2019-05-03","close":18707.2441},{"date":"2019-05-07","close":18040.4922},{"date":"2019-05-08","close":17849.9883},{"date":"2019-05-09","close":17411.8359},{"date":"2019-05-10","close":17811.8848},{"date":"2019-05-13","close":17164.1855},{"date":"2019-05-14","close":16592.6777},{"date":"2019-05-15","close":17145.1309},{"date":"2019-05-16","close":17392.7832},{"date":"2019-05-17","close":17468.9863},{"date":"2019-05-20","close":17735.6875},{"date":"2019-05-21","close":17678.5391},{"date":"2019-05-22","close":17526.1367},{"date":"2019-05-23","close":17907.1387},{"date":"2019-05-24","close":17526.1367},{"date":"2019-05-27","close":17526.1367},{"date":"2019-05-28","close":16954.6289},{"date":"2019-05-29","close":17259.4297},{"date":"2019-05-30","close":16992.7305},{"date":"2019-05-31","close":17297.5332},{"date":"2019-06-03","close":16726.0273},{"date":"2019-06-04","close":16973.6836},{"date":"2019-06-05","close":17297.5332},{"date":"2019-06-07","close":17278.4863},{"date":"2019-06-10","close":17468.9863},{"date":"2019-06-11","close":17488.0352},{"date":"2019-06-12","close":16916.5312},{"date":"2019-06-13","close":16916.5312},{"date":"2019-06-14","close":16859.3828},{"date":"2019-06-17","close":16783.1797},{"date":"2019-06-18","close":16630.7773},{"date":"2019-06-19","close":16668.8789},{"date":"2019-06-20","close":15906.874},{"date":"2019-06-21","close":15640.1719},{"date":"2019-06-24","close":15430.6201},{"date":"2019-06-25","close":15411.5693},{"date":"2019-06-26","close":15125.8164},{"date":"2019-06-27","close":15316.3174},{"date":"2019-06-28","close":15830.6738},{"date":"2019-07-01","close":15983.0723},{"date":"2019-07-02","close":15678.2715},{"date":"2019-07-03","close":16002.123},{"date":"2019-07-04","close":16611.7305},{"date":"2019-07-05","close":16649.8281},{"date":"2019-07-08","close":16097.375},{"date":"2019-07-09","close":16173.5752},{"date":"2019-07-10","close":16383.126},{"date":"2019-07-11","close":16573.6289},{"date":"2019-07-12","close":17240.3848},{"date":"2019-07-15","close":17335.6348},{"date":"2019-07-16","close":17335.6348},{"date":"2019-07-17","close":16992.7305},{"date":"2019-07-18","close":16745.0801},{"date":"2019-07-19","close":16859.3828},{"date":"2019-07-22","close":16592.6777},{"date":"2019-07-23","close":16992.7305},{"date":"2019-07-24","close":16992.7305},{"date":"2019-07-25","close":16840.332},{"date":"2019-07-26","close":16687.9277},{"date":"2019-07-29","close":15887.8223},{"date":"2019-07-30","close":16002.123},{"date":"2019-07-31","close":15830.6738},{"date":"2019-08-01","close":15773.5215},{"date":"2019-08-02","close":15659.2207},{"date":"2019-08-05","close":15030.5664},{"date":"2019-08-06","close":14954.3662},{"date":"2019-08-07","close":14973.416},{"date":"2019-08-08","close":15373.4688},{"date":"2019-08-09","close":15563.9707},{"date":"2019-08-12","close":15087.7178},{"date":"2019-08-13","close":15011.5166},{"date":"2019-08-14","close":15621.1221},{"date":"2019-08-16","close":16059.2754},{"date":"2019-08-19","close":15773.5215},{"date":"2019-08-20","close":16211.6777},{"date":"2019-08-21","close":16268.8271},{"date":"2019-08-22","close":15697.3223},{"date":"2019-08-23","close":15525.8711},{"date":"2019-08-26","close":14573.3633},{"date":"2019-08-27","close":14763.8633},{"date":"2019-08-28","close":14859.1152},{"date":"2019-08-29","close":14878.165},{"date":"2019-08-30","close":14592.4131},{"date":"2019-09-02","close":14973.416},{"date":"2019-09-03","close":14554.3135},{"date":"2019-09-04","close":14840.0645},{"date":"2019-09-05","close":14954.3662},{"date":"2019-09-06","close":14973.416},{"date":"2019-09-09","close":16002.123},{"date":"2019-09-10","close":15773.5215},{"date":"2019-09-11","close":16173.5752},{"date":"2019-09-16","close":16916.5312},{"date":"2019-09-17","close":17049.8828},{"date":"2019-09-18","close":16802.2305},{"date":"2019-09-19","close":17145.1309},{"date":"2019-09-20","close":17240.3848},{"date":"2019-09-23","close":16859.3828},{"date":"2019-09-24","close":17278.4863},{"date":"2019-09-25","close":16916.5312},{"date":"2019-09-26","close":16840.332},{"date":"2019-09-27","close":16497.4277},{"date":"2019-09-30","close":16935.582},{"date":"2019-10-01","close":16706.9785},{"date":"2019-10-02","close":16021.1758},{"date":"2019-10-04","close":16192.625},{"date":"2019-10-07","close":16535.5273},{"date":"2019-10-08","close":16230.7256},{"date":"2019-10-10","close":16192.625},{"date":"2019-10-11","close":16383.126},{"date":"2019-10-14","close":16878.4316},{"date":"2019-10-15","close":17354.6836},{"date":"2019-10-16","close":17316.5859},{"date":"2019-10-17","close":17145.1309},{"date":"2019-10-18","close":16878.4316},{"date":"2019-10-21","close":17145.1309},{"date":"2019-10-22","close":17126.082},{"date":"2019-10-23","close":16935.582},{"date":"2019-10-24","close":17202.2832},{"date":"2019-10-25","close":17335.6348},{"date":"2019-10-28","close":17830.9375},{"date":"2019-10-29","close":17735.6875},{"date":"2019-10-30","close":17430.8828},{"date":"2019-10-31","close":17926.1875},{"date":"2019-11-01","close":17945.2383},{"date":"2019-11-04","close":18250.041},{"date":"2019-11-05","close":18973.9473},{"date":"2019-11-06","close":19374.0},{"date":"2019-11-07","close":18307.1914},{"date":"2019-11-08","close":18459.5918},{"date":"2019-11-11","close":18497.6934},{"date":"2019-11-12","close":18897.7461},{"date":"2019-11-13","close":19335.9004},{"date":"2019-11-14","close":19069.1953},{"date":"2019-11-15","close":19450.2012},{"date":"2019-11-18","close":19126.3496},{"date":"2019-11-19","close":19126.3496},{"date":"2019-11-20","close":18592.9434},{"date":"2019-11-21","close":18631.0449},{"date":"2019-11-22","close":18478.6445},{"date":"2019-11-25","close":19335.9004},{"date":"2019-11-26","close":18992.998},{"date":"2019-11-27","close":19145.3984},{"date":"2019-11-28","close":19450.2012},{"date":"2019-11-29","close":19088.248},{"date":"2019-12-02","close":19583.5508},{"date":"2019-12-03","close":19031.0957},{"date":"2019-12-04","close":19088.248},{"date":"2019-12-05","close":18916.7969},{"date":"2019-12-06","close":18726.2969},{"date":"2019-12-09","close":19240.6504},{"date":"2019-12-10","close":19069.1953},{"date":"2019-12-11","close":19316.8496},{"date":"2019-12-12","close":19697.8555},{"date":"2019-12-13","close":20212.2051},{"date":"2019-12-16","close":20097.9062},{"date":"2019-12-17","close":19678.8047},{"date":"2019-12-18","close":19831.2051},{"date":"2019-12-19","close":20040.7559},{"date":"2019-12-20","close":19583.5508},{"date":"2019-12-23","close":19716.9023},{"date":"2019-12-24","close":19335.9004},{"date":"2019-12-26","close":20231.2559},{"date":"2019-12-27","close":20106.7871},{"date":"2019-12-30","close":20202.5332},{"date":"2020-01-02","close":19972.7441},{"date":"2020-01-03","close":19723.8008},{"date":"2020-01-06","close":19072.7227},{"date":"2020-01-07","close":19551.4551},{"date":"2020-01-08","close":19340.8125},{"date":"2020-01-09","close":20030.1875},{"date":"2020-01-10","close":20106.7871},{"date":"2020-01-13","close":19838.6973},{"date":"2020-01-14","close":19647.2031},{"date":"2020-01-15","close":17923.7656},{"date":"2020-01-16","close":18057.8066},{"date":"2020-01-17","close":18651.4375},{"date":"2020-01-20","close":19149.3203},{"date":"2020-01-21","close":19072.7227},{"date":"2020-01-22","close":19091.873},{"date":"2020-01-23","close":19149.3203},{"date":"2020-01-28","close":17923.7656},{"date":"2020-01-29","close":18172.7051},{"date":"2020-01-30","close":17579.0781},{"date":"2020-01-31","close":17617.377},{"date":"2020-02-03","close":17751.4199},{"date":"2020-02-04","close":17866.3145},{"date":"2020-02-05","close":18057.8066},{"date":"2020-02-06","close":18076.957},{"date":"2020-02-07","close":17866.3145},{"date":"2020-02-10","close":18000.3613},{"date":"2020-02-11","close":18191.8555},{"date":"2020-02-12","close":18766.332},{"date":"2020-02-13","close":20662.1172},{"date":"2020-02-14","close":19857.8457},{"date":"2020-02-17","close":20221.6836},{"date":"2020-02-18","close":19647.2031},{"date":"2020-02-19","close":20145.0859},{"date":"2020-02-20","close":19819.5449},{"date":"2020-02-21","close":19742.9512},{"date":"2020-02-24","close":19264.2148},{"date":"2020-02-25","close":19245.0684},{"date":"2020-02-26","close":18593.9883},{"date":"2020-02-27","close":18383.3477},{"date":"2020-02-28","close":18268.4531},{"date":"2020-03-02","close":18670.5898},{"date":"2020-03-03","close":18651.4375},{"date":"2020-03-04","close":18842.9336},{"date":"2020-03-05","close":18862.0801},{"date":"2020-03-06","close":18421.6465},{"date":"2020-03-09","close":18421.6465},{"date":"2020-03-10","close":17789.7188},{"date":"2020-03-11","close":17234.3887},{"date":"2020-03-12","close":17234.3887},{"date":"2020-03-13","close":15759.8906},{"date":"2020-03-16","close":15338.6055},{"date":"2020-03-17","close":14840.7236},{"date":"2020-03-18","close":14074.751},{"date":"2020-03-19","close":13327.9277},{"date":"2020-03-20","close":14170.4961},{"date":"2020-03-23","close":12581.1035},{"date":"2020-03-24","close":16238.623},{"date":"2020-03-25","close":17176.9414},{"date":"2020-03-26","close":15893.9355},{"date":"2020-03-27","close":15587.5469},{"date":"2020-03-30","close":15453.502},{"date":"2020-03-31","close":14859.8721},{"date":"2020-04-01","close":14630.082},{"date":"2020-04-02","close":14610.9316},{"date":"2020-04-03","close":14687.5293},{"date":"2020-04-06","close":14993.918},{"date":"2020-04-07","close":15319.457},{"date":"2020-04-08","close":15108.8145},{"date":"2020-04-09","close":14993.918},{"date":"2020-04-10","close":14764.126},{"date":"2020-04-13","close":14342.8418},{"date":"2020-04-14","close":15166.2617},{"date":"2020-04-16","close":15893.9355},{"date":"2020-04-17","close":15932.2363},{"date":"2020-04-20","close":15664.1445},{"date":"2020-04-21","close":15549.248},{"date":"2020-04-22","close":15606.6963},{"date":"2020-04-23","close":15434.3516},{"date":"2020-04-24","close":15223.7109},{"date":"2020-04-27","close":15836.4883},{"date":"2020-04-28","close":15798.1895},{"date":"2020-04-29","close":15530.0986},{"date":"2020-05-04","close":15300.3066},{"date":"2020-05-06","close":15874.7852},{"date":"2020-05-07","close":17042.8945},{"date":"2020-05-08","close":17023.7461},{"date":"2020-05-11","close":17406.7344},{"date":"2020-05-12","close":16659.9102},{"date":"2020-05-13","close":16870.5527},{"date":"2020-05-14","close":16928.0},{"date":"2020-05-15","close":16717.3574},{"date":"2020-05-18","close":16372.668},{"date":"2020-05-19","close":16506.7148},{"date":"2020-05-20","close":17215.2402},{"date":"2020-05-21","close":17349.2812},{"date":"2020-05-22","close":16985.4492},{"date":"2020-05-25","close":17540.7754},{"date":"2020-05-26","close":17808.8691},{"date":"2020-05-27","close":17981.2129},{"date":"2020-05-28","close":17655.6738},{"date":"2020-05-29","close":17866.3145},{"date":"2020-06-01","close":18766.332},{"date":"2020-06-02","close":19723.8008},{"date":"2020-06-03","close":21753.6289},{"date":"2020-06-04","close":20777.0098},{"date":"2020-06-05","close":21696.1797},{"date":"2020-06-08","close":20987.6543},{"date":"2020-06-09","close":20106.7871},{"date":"2020-06-10","close":19838.6973},{"date":"2020-06-11","close":19723.8008},{"date":"2020-06-12","close":19034.4258},{"date":"2020-06-15","close":18172.7051},{"date":"2020-06-16","close":19264.2148},{"date":"2020-06-17","close":19072.7227},{"date":"2020-06-18","close":19206.7695},{"date":"2020-06-19","close":18096.1094},{"date":"2020-06-22","close":18689.7383},{"date":"2020-06-23","close":19225.9219},{"date":"2020-06-24","close":19647.2031},{"date":"2020-06-25","close":19168.4688},{"date":"2020-06-26","close":19532.3066},{"date":"2020-06-29","close":18881.2305},{"date":"2020-06-30","close":19149.3203},{"date":"2020-07-01","close":18766.332},{"date":"2020-07-02","close":18804.6289},{"date":"2020-07-03","close":18881.2305},{"date":"2020-07-06","close":18900.3809},{"date":"2020-07-07","close":19513.1543},{"date":"2020-07-08","close":18976.9766},{"date":"2020-07-09","close":18785.4824},{"date":"2020-07-10","close":18766.332},{"date":"2020-07-13","close":18593.9883},{"date":"2020-07-14","close":18383.3477},{"date":"2020-07-15","close":18996.127},{"date":"2020-07-16","close":18574.8418},{"date":"2020-07-17","close":18670.5898},{"date":"2020-07-20","close":18766.332},{"date":"2020-07-21","close":18766.332},{"date":"2020-07-22","close":18421.6465},{"date":"2020-07-23","close":18421.6465},{"date":"2020-07-24","close":18249.3008},{"date":"2020-07-27","close":18249.3008},{"date":"2020-07-28","close":18689.7383},{"date":"2020-07-29","close":18517.3945},{"date":"2020-07-30","close":19187.6191},{"date":"2020-07-31","close":18708.8867},{"date":"2020-08-03","close":18574.8418},{"date":"2020-08-04","close":18689.7383},{"date":"2020-08-05","close":18804.6289},{"date":"2020-08-06","close":19187.6191},{"date":"2020-08-07","close":19245.0684},{"date":"2020-08-10","close":19091.873},{"date":"2020-08-11","close":18689.7383},{"date":"2020-08-12","close":18613.1367},{"date":"2020-08-13","close":18670.5898},{"date":"2020-08-14","close":18651.4375},{"date":"2020-08-18","close":18191.8555},{"date":"2020-08-19","close":18191.8555},{"date":"2020-08-20","close":16985.4492},{"date":"2020-08-21","close":16966.2969},{"date":"2020-08-24","close":17215.2402},{"date":"2020-08-25","close":17196.0918},{"date":"2020-08-26","close":16947.1484},{"date":"2020-08-27","close":16525.8613},{"date":"2020-08-28","close":16468.416},{"date":"2020-08-31","close":17234.3887},{"date":"2020-09-01","close":17310.9863},{"date":"2020-09-02","close":16928.0},{"date":"2020-09-03","close":16947.1484},{"date":"2020-09-04","close":16487.5645},{"date":"2020-09-07","close":16736.5059},{"date":"2020-09-08","close":16851.4023},{"date":"2020-09-09","close":16851.4023},{"date":"2020-09-10","close":16717.3574},{"date":"2020-09-11","close":16659.9102},{"date":"2020-09-14","close":17540.7754},{"date":"2020-09-15","close":17808.8691},{"date":"2020-09-16","close":18076.957},{"date":"2020-09-17","close":18019.5098},{"date":"2020-09-18","close":18689.7383},{"date":"2020-09-21","close":17885.4648},{"date":"2020-09-22","close":16985.4492},{"date":"2020-09-23","close":17291.834},{"date":"2020-09-24","close":17157.7891},{"date":"2020-09-25","close":17215.2402},{"date":"2020-09-28","close":17272.6855},{"date":"2020-09-29","close":17138.6406},{"date":"2020-10-05","close":16928.0},{"date":"2020-10-06","close":16832.2539},{"date":"2020-10-07","close":16755.6543},{"date":"2020-10-08","close":16774.8027},{"date":"2020-10-12","close":16774.8027},{"date":"2020-10-13","close":16870.5527},{"date":"2020-10-14","close":16889.6992},{"date":"2020-10-15","close":17042.8945},{"date":"2020-10-16","close":17215.2402},{"date":"2020-10-19","close":16851.4023},{"date":"2020-10-20","close":16851.4023},{"date":"2020-10-21","close":16659.9102},{"date":"2020-10-22","close":15817.3379},{"date":"2020-10-23","close":15970.5322},{"date":"2020-10-26","close":15376.9043},{"date":"2020-10-27","close":14496.0352},{"date":"2020-10-28","close":15223.7109},{"date":"2020-10-29","close":15817.3379},{"date":"2020-10-30","close":15204.5596},{"date":"2020-11-02","close":15759.8906},{"date":"2020-11-03","close":16372.668},{"date":"2020-11-04","close":16870.5527},{"date":"2020-11-05","close":17138.6406},{"date":"2020-11-06","close":16851.4023},{"date":"2020-11-09","close":17368.4355},{"date":"2020-11-10","close":17540.7754},{"date":"2020-11-11","close":17674.8223},{"date":"2020-11-12","close":17100.3438},{"date":"2020-11-13","close":17291.834},{"date":"2020-11-16","close":17808.8691},{"date":"2020-11-17","close":17789.7188},{"date":"2020-11-18","close":18000.3613},{"date":"2020-11-19","close":17962.0645},{"date":"2020-11-20","close":18057.8066},{"date":"2020-11-23","close":18057.8066},{"date":"2020-11-24","close":17789.7188},{"date":"2020-11-25","close":17617.377},{"date":"2020-11-26","close":17923.7656},{"date":"2020-11-27","close":17885.4648},{"date":"2020-11-30","close":17942.916},{"date":"2020-12-01","close":17751.4199},{"date":"2020-12-02","close":17598.2246},{"date":"2020-12-03","close":17521.627},{"date":"2020-12-04","close":17483.3281},{"date":"2020-12-07","close":17693.9707},{"date":"2020-12-08","close":17502.4785},{"date":"2020-12-09","close":18191.8555},{"date":"2020-12-10","close":18613.1367},{"date":"2020-12-11","close":18708.8867},{"date":"2020-12-14","close":18517.3945},{"date":"2020-12-15","close":18632.291},{"date":"2020-12-16","close":19111.0215},{"date":"2020-12-17","close":19417.4121},{"date":"2020-12-18","close":18785.4824},{"date":"2020-12-21","close":19283.3652},{"date":"2020-12-22","close":18479.0977},{"date":"2020-12-23","close":18345.0488},{"date":"2020-12-24","close":19034.4258},{"date":"2020-12-28","close":20011.041},{"date":"2020-12-29","close":20155.418},{"date":"2020-12-30","close":20213.1719},{"date":"2021-01-04","close":21079.4512},{"date":"2021-01-05","close":22426.9941},{"date":"2021-01-06","close":23100.7676},{"date":"2021-01-07","close":23293.2715},{"date":"2021-01-08","close":22581.0},{"date":"2021-01-11","close":23062.2676},{"date":"2021-01-12","close":23274.0234},{"date":"2021-01-13","close":23601.2832},{"date":"2021-01-14","close":22715.7559},{"date":"2021-01-15","close":23100.7676},{"date":"2021-01-18","close":24332.8086},{"date":"2021-01-19","close":26123.1172},{"date":"2021-01-20","close":28009.6797},{"date":"2021-01-21","close":26893.1426},{"date":"2021-01-22","close":22773.5059},{"date":"2021-01-25","close":22966.0117},{"date":"2021-01-26","close":22946.7617},{"date":"2021-01-27","close":22080.4844},{"date":"2021-01-28","close":21079.4512},{"date":"2021-01-29","close":20655.9355},{"date":"2021-02-01","close":21175.7031},{"date":"2021-02-02","close":20848.4414},{"date":"2021-02-03","close":21060.1992},{"date":"2021-02-04","close":20694.4395},{"date":"2021-02-05","close":20405.6777},{"date":"2021-02-08","close":20713.6895},{"date":"2021-02-09","close":20598.1836},{"date":"2021-02-10","close":20617.4355},{"date":"2021-02-15","close":21579.9668},{"date":"2021-02-16","close":21637.7207},{"date":"2021-02-17","close":22523.248},{"date":"2021-02-18","close":22330.7422},{"date":"2021-02-19","close":21599.2168},{"date":"2021-02-22","close":20559.6836},{"date":"2021-02-23","close":19404.6426},{"date":"2021-02-24","close":19462.3945},{"date":"2021-02-25","close":19808.9082},{"date":"2021-02-26","close":19905.1602},{"date":"2021-03-02","close":20925.4434},{"date":"2021-03-03","close":21964.9805},{"date":"2021-03-04","close":22561.75},{"date":"2021-03-05","close":21656.9688},{"date":"2021-03-08","close":21271.957},{"date":"2021-03-09","close":21021.6973},{"date":"2021-03-10","close":20694.4395},{"date":"2021-03-11","close":22426.9941},{"date":"2021-03-12","close":22292.2402},{"date":"2021-03-15","close":21868.7227},{"date":"2021-03-16","close":22215.2402},{"date":"2021-03-17","close":22619.502},{"date":"2021-03-18","close":22812.0078},{"date":"2021-03-19","close":21849.4766},{"date":"2021-03-22","close":21926.4785},{"date":"2021-03-23","close":21637.7207},{"date":"2021-03-24","close":22503.998},{"date":"2021-03-25","close":23043.0137},{"date":"2021-03-26","close":23312.5254},{"date":"2021-03-29","close":22850.5078},{"date":"2021-03-30","close":22735.0039},{"date":"2021-03-31","close":22138.2363},{"date":"2021-04-01","close":22812.0078},{"date":"2021-04-02","close":22696.5039},{"date":"2021-04-05","close":22600.25},{"date":"2021-04-06","close":22658.0039},{"date":"2021-04-07","close":23389.5254},{"date":"2021-04-08","close":23389.5254},{"date":"2021-04-09","close":23389.5254},{"date":"2021-04-12","close":23389.5254},{"date":"2021-04-13","close":27239.6523},{"date":"2021-04-14","close":24929.5781},{"date":"2021-04-15","close":24785.2012},{"date":"2021-04-16","close":25458.9746},{"date":"2021-04-19","close":25266.4629},{"date":"2021-04-20","close":25651.4785},{"date":"2021-04-21","close":25458.9746},{"date":"2021-04-22","close":26710.2617},{"date":"2021-04-23","close":26758.3887},{"date":"2021-04-26","close":28442.8203},{"date":"2021-04-27","close":28057.8086},{"date":"2021-04-28","close":25603.3516},{"date":"2021-04-29","close":26517.7578},{"date":"2021-04-30","close":26758.3887},{"date":"2021-05-03","close":27095.2754},{"date":"2021-05-04","close":27335.9082},{"date":"2021-05-06","close":25843.9844},{"date":"2021-05-07","close":25025.832},{"date":"2021-05-10","close":24881.4531},{"date":"2021-05-11","close":24737.0703},{"date":"2021-05-12","close":24688.9434},{"date":"2021-05-13","close":23774.541},{"date":"2021-05-14","close":24255.8066},{"date":"2021-05-17","close":24640.8184},{"date":"2021-05-18","close":24496.4375},{"date":"2021-05-20","close":24785.2012},{"date":"2021-05-21","close":24352.0605},{"date":"2021-05-24","close":24255.8066},{"date":"2021-05-25","close":24544.5664},{"date":"2021-05-26","close":24785.2012},{"date":"2021-05-27","close":24496.4375},{"date":"2021-05-28","close":25410.8438},{"date":"2021-05-31","close":24544.5664},{"date":"2021-06-01","close":24688.9434},{"date":"2021-06-02","close":24352.0605},{"date":"2021-06-03","close":24544.5664},{"date":"2021-06-04","close":23870.793},{"date":"2021-06-07","close":23774.5391},{"date":"2021-06-08","close":24159.5527},{"date":"2021-06-09","close":23870.793},{"date":"2021-06-10","close":23918.9199},{"date":"2021-06-11","close":24015.1738},{"date":"2021-06-14","close":24063.3008},{"date":"2021-06-15","close":24063.3008},{"date":"2021-06-16","close":23822.668},{"date":"2021-06-17","close":24303.9316},{"date":"2021-06-18","close":24352.0586},{"date":"2021-06-21","close":24015.1738},{"date":"2021-06-22","close":24496.4395},{"date":"2021-06-23","close":24015.1738},{"date":"2021-06-24","close":23197.0195},{"date":"2021-06-25","close":23100.7695},{"date":"2021-06-28","close":22571.373},{"date":"2021-06-29","close":22812.0078},{"date":"2021-06-30","close":22908.2617},{"date":"2021-07-01","close":23341.4004},{"date":"2021-07-02","close":23437.6543},{"date":"2021-07-05","close":23678.2871},{"date":"2021-07-06","close":24015.1719},{"date":"2021-07-07","close":23293.2734},{"date":"2021-07-08","close":22763.8809},{"date":"2021-07-09","close":22186.3633},{"date":"2021-07-12","close":22667.6289},{"date":"2021-07-13","close":22715.7539},{"date":"2021-07-14","close":22571.373},{"date":"2021-07-15","close":23004.5156},{"date":"2021-07-16","close":22763.8809},{"date":"2021-07-19","close":23197.0195},{"date":"2021-07-20","close":23148.8945},{"date":"2021-07-21","close":24063.2988},{"date":"2021-07-22","close":23293.2734},{"date":"2021-07-23","close":23678.2871},{"date":"2021-07-26","close":23678.2871},{"date":"2021-07-27","close":23389.5254},{"date":"2021-07-28","close":23341.4023},{"date":"2021-07-29","close":23100.7676},{"date":"2021-07-30","close":23533.9043},{"date":"2021-08-02","close":25410.8438},{"date":"2021-08-03","close":25362.7188},{"date":"2021-08-04","close":25362.7188},{"date":"2021-08-05","close":24833.3242},{"date":"2021-08-06","close":24496.4375},{"date":"2021-08-09","close":24640.8184},{"date":"2021-08-10","close":24352.0586},{"date":"2021-08-11","close":23918.9199},{"date":"2021-08-12","close":23052.6387},{"date":"2021-08-13","close":22571.373},{"date":"2021-08-17","close":21608.8418},{"date":"2021-08-18","close":22523.248},{"date":"2021-08-19","close":22234.4883},{"date":"2021-08-20","close":21512.5879},{"date":"2021-08-23","close":21993.8535},{"date":"2021-08-24","close":21993.8535},{"date":"2021-08-25","close":22234.4883},{"date":"2021-08-26","close":21849.4746},{"date":"2021-08-27","close":21897.6035},{"date":"2021-08-30","close":21993.8535},{"date":"2021-08-31","close":21705.0977},{"date":"2021-09-01","close":22282.6152},{"date":"2021-09-02","close":21897.6035},{"date":"2021-09-03","close":21801.3496},{"date":"2021-09-06","close":21993.8535},{"date":"2021-09-07","close":21512.5879},{"date":"2021-09-08","close":21849.4746},{"date":"2021-09-09","close":21945.7305},{"date":"2021-09-10","close":21512.5879},{"date":"2021-09-13","close":20598.1836},{"date":"2021-09-14","close":20453.8027},{"date":"2021-09-15","close":20694.4355},{"date":"2021-09-16","close":20935.0703},{"date":"2021-09-17","close":20405.6777},{"date":"2021-09-23","close":20261.2988},{"date":"2021-09-24","close":20068.791},{"date":"2021-09-27","close":19876.2852},{"date":"2021-09-28","close":19202.5137},{"date":"2021-09-29","close":18769.3711},{"date":"2021-09-30","close":18721.2461},{"date":"2021-10-01","close":18817.5},{"date":"2021-10-05","close":18336.2344},{"date":"2021-10-06","close":17710.5859},{"date":"2021-10-07","close":18239.9805},{"date":"2021-10-08","close":18384.3613},{"date":"2021-10-12","close":17710.5859},{"date":"2021-10-13","close":17999.3477},{"date":"2021-10-14","close":18288.1074},{"date":"2021-10-15","close":18384.3613},{"date":"2021-10-18","close":19154.3867},{"date":"2021-10-19","close":18817.5},{"date":"2021-10-20","close":19202.5137},{"date":"2021-10-21","close":18673.1211},{"date":"2021-10-22","close":18528.7383},{"date":"2021-10-25","close":18480.6133},{"date":"2021-10-26","close":18769.3711},{"date":"2021-10-27","close":18336.2344},{"date":"2021-10-28","close":18528.7383},{"date":"2021-10-29","close":17758.7148},{"date":"2021-11-01","close":18288.1074},{"date":"2021-11-02","close":18624.9941},{"date":"2021-11-03","close":18336.2344},{"date":"2021-11-04","close":18576.8672},{"date":"2021-11-05","close":18528.7383},{"date":"2021-11-08","close":17951.2207},{"date":"2021-11-09","close":17614.3359},{"date":"2021-11-10","close":17806.8418},{"date":"2021-11-11","close":17133.0703},{"date":"2021-11-12","close":17229.3203},{"date":"2021-11-15","close":18288.1074},{"date":"2021-11-16","close":18047.4746},{"date":"2021-11-17","close":18191.8516},{"date":"2021-11-18","close":18191.8516},{"date":"2021-11-19","close":18384.3613},{"date":"2021-11-22","close":18480.6133},{"date":"2021-11-23","close":19395.0176},{"date":"2021-11-24","close":19154.3867},{"date":"2021-11-25","close":19780.0312},{"date":"2021-11-26","close":19202.5137},{"date":"2021-11-29","close":18865.6289},{"date":"2021-11-30","close":18865.6289},{"date":"2021-12-01","close":19635.6523},{"date":"2021-12-02","close":19731.9043},{"date":"2021-12-03","close":20838.8164},{"date":"2021-12-06","close":20742.5664},{"date":"2021-12-07","close":20453.8027},{"date":"2021-12-08","close":20068.791},{"date":"2021-12-09","close":20694.4355},{"date":"2021-12-10","close":20742.5664},{"date":"2021-12-13","close":20405.6777},{"date":"2021-12-14","close":20165.0449},{"date":"2021-12-15","close":20165.0449},{"date":"2021-12-16","close":20646.3105},{"date":"2021-12-17","close":20357.5508},{"date":"2021-12-20","close":20501.9316},{"date":"2021-12-21","close":21320.082},{"date":"2021-12-22","close":21560.7168},{"date":"2021-12-23","close":22330.7402},{"date":"2021-12-24","close":22426.9961},{"date":"2021-12-27","close":22715.7539},{"date":"2021-12-28","close":23245.1465},{"date":"2021-12-29","close":22780.8242},{"date":"2021-12-30","close":22925.9258},{"date":"2022-01-03","close":23800.0},{"date":"2022-01-04","close":22297.1543},{"date":"2022-01-05","close":21184.7168},{"date":"2022-01-06","close":20701.0449},{"date":"2022-01-07","close":20362.4785},{"date":"2022-01-10","close":19975.543},{"date":"2022-01-11","close":19927.1758},{"date":"2022-01-12","close":20749.4141},{"date":"2022-01-13","close":20410.8438},{"date":"2022-01-14","close":20169.0117},{"date":"2022-01-17","close":20120.6445},{"date":"2022-01-18","close":19443.5078},{"date":"2022-01-19","close":20120.6445},{"date":"2022-01-20","close":19878.8086},{"date":"2022-01-21","close":19395.1406},{"date":"2022-01-24","close":20942.8809},{"date":"2022-01-25","close":20894.5137},{"date":"2022-01-26","close":20894.5137},{"date":"2022-01-27","close":19395.1406},{"date":"2022-01-28","close":19830.4414},{"date":"2022-02-03","close":19540.2402},{"date":"2022-02-04","close":19636.9766},{"date":"2022-02-07","close":19443.5078},{"date":"2022-02-08","close":19443.5078},{"date":"2022-02-09","close":19443.5078},{"date":"2022-02-10","close":19250.0391},{"date":"2022-02-11","close":19201.6719},{"date":"2022-02-14","close":18621.2656},{"date":"2022-02-15","close":18621.2656},{"date":"2022-02-16","close":19008.2031},{"date":"2022-02-17","close":18766.3691},{"date":"2022-02-18","close":18669.6367},{"date":"2022-02-21","close":18669.6367},{"date":"2022-02-22","close":18669.6367},{"date":"2022-02-23","close":18669.6367},{"date":"2022-02-24","close":17847.3965},{"date":"2022-02-25","close":18621.2656},{"date":"2022-02-28","close":18621.2656},{"date":"2022-03-02","close":17944.1309},{"date":"2022-03-03","close":18572.9023},{"date":"2022-03-04","close":18572.9023},{"date":"2022-03-07","close":17025.1602},{"date":"2022-03-08","close":16686.5918},{"date":"2022-03-10","close":16686.5918},{"date":"2022-03-11","close":16686.5918},{"date":"2022-03-14","close":16928.4258},{"date":"2022-03-15","close":16928.4258},{"date":"2022-03-16","close":16928.4258},{"date":"2022-03-17","close":16928.4258},{"date":"2022-03-18","close":17266.9941},{"date":"2022-03-21","close":17266.9941},{"date":"2022-03-22","close":17944.1309},{"date":"2022-03-23","close":17944.1309},{"date":"2022-03-24","close":18331.0664},{"date":"2022-03-25","close":18379.4336},{"date":"2022-03-28","close":18089.2324},{"date":"2022-03-29","close":18766.3691},{"date":"2022-03-30","close":18766.3691},{"date":"2022-03-31","close":18331.0664},{"date":"2022-04-01","close":17895.7656},{"date":"2022-04-04","close":17895.7656},{"date":"2022-04-05","close":17944.1309},{"date":"2022-04-06","close":17557.1953},{"date":"2022-04-07","close":17073.5254},{"date":"2022-04-08","close":17073.5254},{"date":"2022-04-11","close":16783.3262},{"date":"2022-04-12","close":16686.5918},{"date":"2022-04-13","close":17121.8926},{"date":"2022-04-14","close":16976.793},{"date":"2022-04-15","close":18089.2324},{"date":"2022-04-18","close":17895.7656},{"date":"2022-04-19","close":19346.7715},{"date":"2022-04-20","close":19250.0391},{"date":"2022-04-21","close":19104.9375},{"date":"2022-04-22","close":18476.168},{"date":"2022-04-25","close":18282.6992},{"date":"2022-04-26","close":18621.2656},{"date":"2022-04-27","close":17992.5},{"date":"2022-04-28","close":17895.7656},{"date":"2022-04-29","close":18718.0039},{"date":"2022-05-02","close":18137.5996},{"date":"2022-05-03","close":18282.6992},{"date":"2022-05-04","close":17799.0293},{"date":"2022-05-06","close":16783.3262},{"date":"2022-05-09","close":17700.0},{"date":"2022-05-10","close":16589.8574},{"date":"2022-05-11","close":16783.3262},{"date":"2022-05-12","close":15961.0879},{"date":"2022-05-13","close":16444.7559},{"date":"2022-05-16","close":16299.6562},{"date":"2022-05-17","close":16348.0234},{"date":"2022-05-18","close":16444.7559},{"date":"2022-05-19","close":15574.1514},{"date":"2022-05-20","close":16251.2871},{"date":"2022-05-23","close":16348.0234},{"date":"2022-05-24","close":15670.8867},{"date":"2022-05-25","close":16202.9219},{"date":"2022-05-26","close":15767.6191},{"date":"2022-05-27","close":15719.2529},{"date":"2022-05-30","close":16106.1875},{"date":"2022-05-31","close":16009.4551},{"date":"2022-06-02","close":15912.7197},{"date":"2022-06-03","close":16154.5557},{"date":"2022-06-07","close":15574.1514},{"date":"2022-06-08","close":15574.1514},{"date":"2022-06-09","close":15235.583},{"date":"2022-06-10","close":14510.0791},{"date":"2022-06-13","close":13929.6758},{"date":"2022-06-14","close":13687.8418},{"date":"2022-06-15","close":14074.7754},{"date":"2022-06-16","close":13832.9414},{"date":"2022-06-17","close":13591.1074},{"date":"2022-06-20","close":13349.2734},{"date":"2022-06-21","close":12962.3369},{"date":"2022-06-22","close":12527.0352},{"date":"2022-06-23","close":13300.9053},{"date":"2022-06-24","close":13155.8057},{"date":"2022-06-27","close":13446.0068},{"date":"2022-06-28","close":13736.208},{"date":"2022-06-29","close":13687.8418},{"date":"2022-06-30","close":13639.4756},{"date":"2022-07-01","close":12817.2373},{"date":"2022-07-04","close":12913.9707},{"date":"2022-07-05","close":13107.4395},{"date":"2022-07-06","close":12768.8701},{"date":"2022-07-07","close":12962.3369},{"date":"2022-07-08","close":13010.7051},{"date":"2022-07-11","close":12962.3369},{"date":"2022-07-12","close":12381.9346},{"date":"2022-07-13","close":12575.4023},{"date":"2022-07-14","close":12430.3008},{"date":"2022-07-15","close":13107.4395},{"date":"2022-07-18","close":13494.374},{"date":"2022-07-19","close":13300.9053},{"date":"2022-07-20","close":13349.2734},{"date":"2022-07-21","close":13349.2734},{"date":"2022-07-22","close":13300.9053},{"date":"2022-07-25","close":13107.4395},{"date":"2022-07-26","close":13300.9053},{"date":"2022-07-27","close":13397.6396},{"date":"2022-07-28","close":13542.7412},{"date":"2022-07-29","close":13639.4756},{"date":"2022-08-01","close":13687.8418},{"date":"2022-08-02","close":14268.2441},{"date":"2022-08-03","close":13881.3096},{"date":"2022-08-04","close":13832.9414},{"date":"2022-08-05","close":13832.9414},{"date":"2022-08-08","close":13978.0439},{"date":"2022-08-09","close":13978.0439},{"date":"2022-08-10","close":13446.0068},{"date":"2022-08-11","close":14219.8779},{"date":"2022-08-12","close":14316.6113},{"date":"2022-08-16","close":14316.6113},{"date":"2022-08-17","close":13881.3096},{"date":"2022-08-18","close":13978.0439},{"date":"2022-08-19","close":13784.5752},{"date":"2022-08-22","close":13591.1074},{"date":"2022-08-23","close":13542.7412},{"date":"2022-08-24","close":13446.0068},{"date":"2022-08-25","close":13929.6758},{"date":"2022-08-26","close":13687.8418},{"date":"2022-08-29","close":12962.3369},{"date":"2022-08-30","close":13300.9053},{"date":"2022-08-31","close":13687.8418},{"date":"2022-09-01","close":12962.3369},{"date":"2022-09-02","close":12768.8701},{"date":"2022-09-05","close":12720.502},{"date":"2022-09-06","close":13059.0703},{"date":"2022-09-07","close":12527.0352},{"date":"2022-09-08","close":12672.1367},{"date":"2022-09-13","close":13784.5752},{"date":"2022-09-14","close":13978.0439},{"date":"2022-09-15","close":13155.8057},{"date":"2022-09-16","close":13349.2734},{"date":"2022-09-19","close":13397.6396},{"date":"2022-09-20","close":13446.0068},{"date":"2022-09-21","close":13107.4395},{"date":"2022-09-22","close":12962.3369},{"date":"2022-09-23","close":13155.8057},{"date":"2022-09-26","close":12913.9707},{"date":"2022-09-27","close":12865.6045},{"date":"2022-09-28","close":12913.9707},{"date":"2022-09-29","close":12478.668},{"date":"2022-09-30","close":12285.2002},{"date":"2022-10-04","close":13059.0703},{"date":"2022-10-05","close":12913.9707},{"date":"2022-10-06","close":13446.0068},{"date":"2022-10-07","close":13204.1729},{"date":"2022-10-11","close":13107.4395},{"date":"2022-10-12","close":13591.1074},{"date":"2022-10-13","close":13107.4395},{"date":"2022-10-14","close":13010.7051},{"date":"2022-10-17","close":12720.502},{"date":"2022-10-18","close":12333.5684},{"date":"2022-10-19","close":11704.7969},{"date":"2022-10-20","close":11221.127},{"date":"2022-10-21","close":11317.8623},{"date":"2022-10-24","close":11994.998},{"date":"2022-10-25","close":11511.3291},{"date":"2022-10-26","close":11414.5957},{"date":"2022-10-27","close":11511.3291},{"date":"2022-10-28","close":11221.127},{"date":"2022-10-31","close":11559.6973},{"date":"2022-11-01","close":11704.7969},{"date":"2022-11-02","close":11462.9629},{"date":"2022-11-03","close":11414.5957},{"date":"2022-11-04","close":11462.9629},{"date":"2022-11-07","close":11704.7969},{"date":"2022-11-08","close":12188.4668},{"date":"2022-11-09","close":12188.4668},{"date":"2022-11-10","close":12527.0352},{"date":"2022-11-11","close":13397.6396},{"date":"2022-11-14","close":12962.3369},{"date":"2022-11-15","close":13446.0068},{"date":"2022-11-16","close":13542.7412},{"date":"2022-11-17","close":13446.0068},{"date":"2022-11-18","close":13300.9053},{"date":"2022-11-21","close":12817.2373},{"date":"2022-11-22","close":13059.0703},{"date":"2022-11-23","close":13494.374},{"date":"2022-11-24","close":13494.374},{"date":"2022-11-25","close":13349.2734},{"date":"2022-11-28","close":13446.0068},{"date":"2022-11-29","close":13349.2734},{"date":"2022-11-30","close":13736.208},{"date":"2022-12-01","close":13591.1074},{"date":"2022-12-02","close":13687.8418},{"date":"2022-12-05","close":14074.7754},{"date":"2022-12-06","close":13687.8418},{"date":"2022-12-07","close":13639.4756},{"date":"2022-12-08","close":13832.9414},{"date":"2022-12-09","close":13978.0439},{"date":"2022-12-12","close":13542.7412},{"date":"2022-12-13","close":13639.4756},{"date":"2022-12-14","close":13978.0439},{"date":"2022-12-15","close":13687.8418},{"date":"2022-12-16","close":13252.5391},{"date":"2022-12-19","close":13494.374},{"date":"2022-12-20","close":12913.9707},{"date":"2022-12-21","close":12865.6045},{"date":"2022-12-22","close":13397.6396},{"date":"2022-12-23","close":12623.7695},{"date":"2022-12-26","close":13107.4395},{"date":"2022-12-27","close":13494.374},{"date":"2022-12-28","close":12654.0293},{"date":"2022-12-29","close":12458.6006},{"date":"2023-01-02","close":12214.3135},{"date":"2023-01-03","close":12458.6006},{"date":"2023-01-04","close":12800.6016},{"date":"2023-01-05","close":12849.458},{"date":"2023-01-06","close":13240.3174},{"date":"2023-01-09","close":13582.3174},{"date":"2023-01-10","close":13240.3174},{"date":"2023-01-11","close":13533.46},{"date":"2023-01-12","close":13728.8896},{"date":"2023-01-13","close":13484.6025},{"date":"2023-01-16","close":13484.6025},{"date":"2023-01-17","close":13142.6025},{"date":"2023-01-18","close":13680.0322},{"date":"2023-01-19","close":15536.6074},{"date":"2023-01-20","close":15634.3223},{"date":"2023-01-25","close":15634.3223},{"date":"2023-01-26","close":16582.1523},{"date":"2023-01-27","close":16992.5547},{"date":"2023-01-30","close":16503.9805},{"date":"2023-01-31","close":16748.2676},{"date":"2023-02-01","close":16347.6377},{"date":"2023-02-02","close":16601.6953},{"date":"2023-02-03","close":16269.4668},{"date":"2023-02-06","close":16367.1797},{"date":"2023-02-07","close":16367.1797},{"date":"2023-02-08","close":17100.0391},{"date":"2023-02-09","close":17100.0391},{"date":"2023-02-10","close":16591.9238},{"date":"2023-02-13","close":16777.582},{"date":"2023-02-14","close":17617.9277},{"date":"2023-02-15","close":17871.9863},{"date":"2023-02-16","close":17950.1543},{"date":"2023-02-17","close":16806.8945},{"date":"2023-02-20","close":16875.2969},{"date":"2023-02-21","close":16865.5254},{"date":"2023-02-22","close":16230.3799},{"date":"2023-02-23","close":16591.9238},{"date":"2023-02-24","close":16220.6084},{"date":"2023-02-27","close":16259.6943},{"date":"2023-02-28","close":16367.1797},{"date":"2023-03-02","close":16269.4668},{"date":"2023-03-03","close":16279.2383},{"date":"2023-03-06","close":16474.668},{"date":"2023-03-07","close":16523.5254},{"date":"2023-03-08","close":16161.9805},{"date":"2023-03-09","close":16191.2939},{"date":"2023-03-10","close":15653.8652},{"date":"2023-03-13","close":15741.8086},{"date":"2023-03-14","close":15175.0645},{"date":"2023-03-15","close":15390.0352},{"date":"2023-03-16","close":16074.0371},{"date":"2023-03-17","close":15663.6367},{"date":"2023-03-20","close":15771.123},{"date":"2023-03-21","close":15575.6934},{"date":"2023-03-22","close":15350.9502},{"date":"2023-03-23","close":15155.5215},{"date":"2023-03-24","close":15536.6074},{"date":"2023-03-27","close":15302.0928},{"date":"2023-03-28","close":16552.8379},{"date":"2023-03-29","close":16337.8682},{"date":"2023-03-30","close":16318.3242},{"date":"2023-03-31","close":16513.7539},{"date":"2023-04-03","close":15888.3799},{"date":"2023-04-04","close":15390.0352},{"date":"2023-04-05","close":15175.0645},{"date":"2023-04-06","close":14921.0059},{"date":"2023-04-07","close":14999.1787},{"date":"2023-04-10","close":14950.3203},{"date":"2023-04-11","close":15272.7783},{"date":"2023-04-12","close":14852.6064},{"date":"2023-04-13","close":14842.834},{"date":"2023-04-14","close":14833.0625},{"date":"2023-04-17","close":14569.2334},{"date":"2023-04-18","close":14354.2617},{"date":"2023-04-19","close":14237.0049},{"date":"2023-04-20","close":13338.0312},{"date":"2023-04-21","close":13220.7744},{"date":"2023-04-24","close":13044.8867},{"date":"2023-04-25","close":12800.6016},{"date":"2023-04-26","close":12790.8291},{"date":"2023-04-27","close":12790.8291},{"date":"2023-04-28","close":12908.0869},{"date":"2023-05-02","close":13103.5156},{"date":"2023-05-03","close":12917.8574},{"date":"2023-05-04","close":12751.7441},{"date":"2023-05-08","close":12898.3164},{"date":"2023-05-09","close":12741.9717},{"date":"2023-05-10","close":12546.5439},{"date":"2023-05-11","close":12546.5439},{"date":"2023-05-12","close":12409.7432},{"date":"2023-05-15","close":12419.5146},{"date":"2023-05-16","close":12634.4873},{"date":"2023-05-17","close":12771.2871},{"date":"2023-05-18","close":12956.9443},{"date":"2023-05-19","close":13338.0312},{"date":"2023-05-22","close":13279.4023},{"date":"2023-05-23","close":13328.2598},{"date":"2023-05-24","close":13269.6309},{"date":"2023-05-25","close":13269.6309},{"date":"2023-05-26","close":13328.2598},{"date":"2023-05-30","close":13689.8037},{"date":"2023-05-31","close":13504.1455},{"date":"2023-06-01","close":13553.002},{"date":"2023-06-02","close":13670.2607},{"date":"2023-06-05","close":13386.8887},{"date":"2023-06-07","close":13640.9463},{"date":"2023-06-08","close":13719.1172},{"date":"2023-06-09","close":13670.2607},{"date":"2023-06-12","close":13660.4893},{"date":"2023-06-13","close":13875.4609},{"date":"2023-06-14","close":13680.0322},{"date":"2023-06-15","close":13855.9189},{"date":"2023-06-16","close":13973.1748},{"date":"2023-06-19","close":13816.832},{"date":"2023-06-20","close":13924.3184},{"date":"2023-06-21","close":13797.2891},{"date":"2023-06-22","close":13885.2314},{"date":"2023-06-23","close":13533.46},{"date":"2023-06-26","close":14393.3477},{"date":"2023-06-27","close":14197.9189},{"date":"2023-06-28","close":16386.7246},{"date":"2023-06-29","close":16269.4668},{"date":"2023-06-30","close":15048.0352},{"date":"2023-07-03","close":15927.4648},{"date":"2023-07-04","close":15526.8369},{"date":"2023-07-05","close":15458.4355},{"date":"2023-07-06","close":14676.7188},{"date":"2023-07-07","close":13992.7178},{"date":"2023-07-10","close":13621.4033},{"date":"2023-07-11","close":13621.4033},{"date":"2023-07-12","close":13904.7754},{"date":"2023-07-13","close":14461.748},{"date":"2023-07-14","close":14559.4629},{"date":"2023-07-17","close":14383.5771},{"date":"2023-07-18","close":13982.9473},{"date":"2023-07-19","close":14901.4639},{"date":"2023-07-20","close":14862.377},{"date":"2023-07-21","close":14188.1475},{"date":"2023-07-24","close":13709.3457},{"date":"2023-07-25","close":13318.4883},{"date":"2023-07-26","close":12663.8008},{"date":"2023-07-27","close":13279.4023},{"date":"2023-07-28","close":13435.7451},{"date":"2023-07-31","close":13504.1455},{"date":"2023-08-01","close":13377.1162},{"date":"2023-08-02","close":13367.3457},{"date":"2023-08-03","close":13279.4023},{"date":"2023-08-04","close":13074.2021},{"date":"2023-08-07","close":13191.459},{"date":"2023-08-08","close":12810.373},{"date":"2023-08-09","close":13035.1162},{"date":"2023-08-10","close":13044.8867},{"date":"2023-08-11","close":13142.6025},{"date":"2023-08-14","close":13025.3447},{"date":"2023-08-16","close":12869.001},{"date":"2023-08-17","close":12654.0293},{"date":"2023-08-18","close":12614.9434},{"date":"2023-08-21","close":12624.7158},{"date":"2023-08-22","close":12614.9434},{"date":"2023-08-23","close":12312.0283},{"date":"2023-08-24","close":12790.8291},{"date":"2023-08-25","close":12439.0576},{"date":"2023-08-28","close":12458.6006},{"date":"2023-08-29","close":12673.5723},{"date":"2023-08-30","close":12820.1436},{"date":"2023-08-31","close":12702.8867},{"date":"2023-09-01","close":12917.8574},{"date":"2023-09-04","close":12966.7158},{"date":"2023-09-05","close":12937.4014},{"date":"2023-09-06","close":12800.6016},{"date":"2023-09-07","close":12683.3438},{"date":"2023-09-08","close":12546.5439},{"date":"2023-09-11","close":13093.7451},{"date":"2023-09-12","close":12575.8574},{"date":"2023-09-13","close":12360.8857},{"date":"2023-09-14","close":12761.5156},{"date":"2023-09-15","close":12898.3164},{"date":"2023-09-18","close":12663.8008},{"date":"2023-09-19","close":12566.0859},{"date":"2023-09-20","close":12331.5713},{"date":"2023-09-21","close":11921.1699},{"date":"2023-09-22","close":11950.4844},{"date":"2023-09-25","close":11999.3418},{"date":"2023-09-26","close":11823.4561},{"date":"2023-09-27","close":12097.0576},{"date":"2023-10-04","close":12663.8008},{"date":"2023-10-05","close":12546.5439},{"date":"2023-10-06","close":13181.6875},{"date":"2023-10-10","close":12829.915},{"date":"2023-10-11","close":12996.0293},{"date":"2023-10-12","close":13220.7744},{"date":"2023-10-13","close":13357.5732},{"date":"2023-10-16","close":13504.1455},{"date":"2023-10-17","close":13924.3184},{"date":"2023-10-18","close":14041.5752},{"date":"2023-10-19","close":13807.0605},{"date":"2023-10-20","close":10650.8818},{"date":"2023-10-23","close":11061.2832},{"date":"2023-10-24","close":11510.7695},{"date":"2023-10-25","close":11354.4268},{"date":"2023-10-26","close":10992.8828},{"date":"2023-10-27","close":10865.8545},{"date":"2023-10-30","close":11041.7402},{"date":"2023-10-31","close":10748.5957},{"date":"2023-11-01","close":10944.0254},{"date":"2023-11-02","close":11227.3984},{"date":"2023-11-03","close":11344.6543},{"date":"2023-11-06","close":12263.1719},{"date":"2023-11-07","close":12194.7715},{"date":"2023-11-08","close":12331.5713},{"date":"2023-11-09","close":12116.5996},{"date":"2023-11-10","close":11500.999},{"date":"2023-11-13","close":11823.4561},{"date":"2023-11-14","close":11735.5137},{"date":"2023-11-15","close":11803.9131},{"date":"2023-11-16","close":11862.542},{"date":"2023-11-17","close":11745.2842},{"date":"2023-11-20","close":11774.5986},{"date":"2023-11-21","close":11735.5137},{"date":"2023-11-22","close":11715.9707},{"date":"2023-11-23","close":11432.5977},{"date":"2023-11-24","close":11491.2266},{"date":"2023-11-27","close":11510.7695},{"date":"2023-11-28","close":11364.1973},{"date":"2023-11-29","close":11246.9404},{"date":"2023-11-30","close":11198.083},{"date":"2023-12-01","close":10856.082},{"date":"2023-12-04","close":10856.082},{"date":"2023-12-05","close":10660.6533},{"date":"2023-12-06","close":10885.3975},{"date":"2023-12-07","close":10689.9678},{"date":"2023-12-08","close":11041.7402},{"date":"2023-12-11","close":13181.6875},{"date":"2023-12-12","close":15585.4648},{"date":"2023-12-13","close":15067.5781},{"date":"2023-12-14","close":15350.9502},{"date":"2023-12-15","close":14686.4912},{"date":"2023-12-18","close":14950.3203},{"date":"2023-12-19","close":16064.2656},{"date":"2023-12-20","close":16435.582},{"date":"2023-12-21","close":16591.9238},{"date":"2023-12-22","close":16503.9805},{"date":"2023-12-26","close":16924.1523},{"date":"2023-12-27","close":16727.1328},{"date":"2023-12-28","close":16303.5371},{"date":"2024-01-02","close":17111.3242},{"date":"2024-01-03","close":16471.0059},{"date":"2024-01-04","close":17042.3672},{"date":"2024-01-05","close":17436.4102},{"date":"2024-01-08","close":16943.8555},{"date":"2024-01-09","close":16175.4727},{"date":"2024-01-10","close":15810.9824},{"date":"2024-01-11","close":15318.4277},{"date":"2024-01-12","close":15298.7266},{"date":"2024-01-15","close":15298.7266},{"date":"2024-01-16","close":15387.3857},{"date":"2024-01-17","close":15377.5352},{"date":"2024-01-18","close":15791.2803},{"date":"2024-01-19","close":15810.9824},{"date":"2024-01-22","close":16884.75},{"date":"2024-01-23","close":16796.0898},{"date":"2024-01-24","close":18106.2832},{"date":"2024-01-25","close":20736.5215},{"date":"2024-01-26","close":18992.8809},{"date":"2024-01-29","close":18047.1777},{"date":"2024-01-30","close":17584.1758},{"date":"2024-01-31","close":17190.1348},{"date":"2024-02-01","close":16855.1953},{"date":"2024-02-02","close":17268.9414},{"date":"2024-02-05","close":16943.8555},{"date":"2024-02-06","close":17515.2188},{"date":"2024-02-07","close":16352.791},{"date":"2024-02-08","close":16342.9395},{"date":"2024-02-13","close":17209.834},{"date":"2024-02-14","close":17978.2188},{"date":"2024-02-15","close":18451.0703},{"date":"2024-02-16","close":18263.9004},{"date":"2024-02-19","close":19298.2656},{"date":"2024-02-20","close":19386.9238},{"date":"2024-02-21","close":18057.0293},{"date":"2024-02-22","close":19032.2852},{"date":"2024-02-23","close":21032.0547},{"date":"2024-02-26","close":20145.457},{"date":"2024-02-27","close":19997.6914},{"date":"2024-02-28","close":19800.6699},{"date":"2024-02-29","close":18923.9238},{"date":"2024-03-04","close":21573.8633},{"date":"2024-03-05","close":20933.543},{"date":"2024-03-06","close":20933.543},{"date":"2024-03-07","close":19948.4355},{"date":"2024-03-08","close":20588.7559},{"date":"2024-03-11","close":19751.4141},{"date":"2024-03-12","close":20391.7324},{"date":"2024-03-13","close":19554.3926},{"date":"2024-03-14","close":18687.498},{"date":"2024-03-15","close":19012.582},{"date":"2024-03-18","close":19682.4551},{"date":"2024-03-19","close":19396.7754},{"date":"2024-03-20","close":19849.9238},{"date":"2024-03-21","close":19702.1582},{"date":"2024-03-22","close":19081.541},{"date":"2024-03-25","close":18618.5391},{"date":"2024-03-26","close":18323.0078},{"date":"2024-03-27","close":18648.0918},{"date":"2024-03-28","close":19150.498},{"date":"2024-03-29","close":18815.5605},{"date":"2024-04-01","close":18332.8574},{"date":"2024-04-02","close":17840.3047},{"date":"2024-04-03","close":17633.4316},{"date":"2024-04-04","close":17948.666},{"date":"2024-04-05","close":17781.1973},{"date":"2024-04-08","close":16973.4102},{"date":"2024-04-09","close":16914.3027},{"date":"2024-04-11","close":17111.3242},{"date":"2024-04-12","close":17899.4121},{"date":"2024-04-15","close":18175.2402},{"date":"2024-04-16","close":17485.666},{"date":"2024-04-17","close":17406.8555},{"date":"2024-04-18","close":17781.1973},{"date":"2024-04-19","close":16658.1758},{"date":"2024-04-22","close":15998.1533},{"date":"2024-04-23","close":16096.6631},{"date":"2024-04-24","close":16411.8984},{"date":"2024-04-25","close":16461.1543},{"date":"2024-04-26","close":16628.623},{"date":"2024-04-29","close":16599.0684},{"date":"2024-04-30","close":16106.5137},{"date":"2024-05-02","close":16283.834},{"date":"2024-05-03","close":15229.7686},{"date":"2024-05-07","close":15357.833},{"date":"2024-05-08","close":15456.3438},{"date":"2024-05-09","close":15200.2158},{"date":"2024-05-10","close":15604.1094},{"date":"2024-05-13","close":15279.0244},{"date":"2024-05-14","close":15111.5557},{"date":"2024-05-16","close":15121.4072},{"date":"2024-05-17","close":14835.7256},{"date":"2024-05-20","close":14914.5342},{"date":"2024-05-21","close":14914.5342},{"date":"2024-05-22","close":14875.1289},{"date":"2024-05-23","close":14796.3203},{"date":"2024-05-24","close":14441.6816},{"date":"2024-05-27","close":14372.7246},{"date":"2024-05-28","close":14431.8311},{"date":"2024-05-29","close":14096.8945},{"date":"2024-05-30","close":13781.6602},{"date":"2024-05-31","close":13555.085},{"date":"2024-06-03","close":13614.1914},{"date":"2024-06-04","close":13298.957},{"date":"2024-06-05","close":13515.6807},{"date":"2024-06-07","close":13328.5107},{"date":"2024-06-10","close":13003.4248},{"date":"2024-06-11","close":12973.8711},{"date":"2024-06-12","close":12826.1055},{"date":"2024-06-13","close":12569.9766},{"date":"2024-06-14","close":12333.5508},{"date":"2024-06-17","close":12077.4229},{"date":"2024-06-18","close":12067.5723},{"date":"2024-06-19","close":12619.2324},{"date":"2024-06-20","close":12629.084},{"date":"2024-06-21","close":12402.5088},{"date":"2024-06-24","close":12303.9971},{"date":"2024-06-25","close":12225.1885},{"date":"2024-06-26","close":12363.1045},{"date":"2024-06-27","close":12097.125},{"date":"2024-06-28","close":12451.7646},{"date":"2024-07-01","close":12806.4033},{"date":"2024-07-02","close":12432.0615},{"date":"2024-07-03","close":12264.5938},{"date":"2024-07-04","close":13170.8936},{"date":"2024-07-05","close":12914.7656},{"date":"2024-07-08","close":12855.6582},{"date":"2024-07-09","close":12806.4033},{"date":"2024-07-10","close":12589.6787},{"date":"2024-07-11","close":12599.5303},{"date":"2024-07-12","close":12313.8486},{"date":"2024-07-15","close":12412.3594},{"date":"2024-07-16","close":12707.8926},{"date":"2024-07-17","close":12333.5508},{"date":"2024-07-18","close":12284.2959},{"date":"2024-07-19","close":12422.2109},{"date":"2024-07-22","close":11575.0186},{"date":"2024-07-23","close":11801.5928},{"date":"2024-07-24","close":11850.8486},{"date":"2024-07-25","close":11673.5293},{"date":"2024-07-26","close":11525.7627},{"date":"2024-07-29","close":11437.1025},{"date":"2024-07-30","close":11220.3799},{"date":"2024-07-31","close":11407.5498},{"date":"2024-08-01","close":11437.1025},{"date":"2024-08-02","close":10737.6758},{"date":"2024-08-05","close":9565.3984},{"date":"2024-08-06","close":10186.0166},{"date":"2024-08-07","close":10097.3564},{"date":"2024-08-08","close":10136.7607},{"date":"2024-08-09","close":10195.8662},{"date":"2024-08-12","close":10471.6973},{"date":"2024-08-13","close":10422.4424},{"date":"2024-08-14","close":10639.165},{"date":"2024-08-16","close":10786.9316},{"date":"2024-08-19","close":10737.6758},{"date":"2024-08-20","close":10944.5488},{"date":"2024-08-21","close":10974.1025},{"date":"2024-08-22","close":10914.9951},{"date":"2024-08-23","close":10796.7832},{"date":"2024-08-26","close":10806.6338},{"date":"2024-08-27","close":10757.3789},{"date":"2024-08-28","close":10826.3359},{"date":"2024-08-29","close":10540.6543},{"date":"2024-08-30","close":10589.9102},{"date":"2024-09-02","close":10264.8252},{"date":"2024-09-03","close":10186.0166},{"date":"2024-09-04","close":9772.2705},{"date":"2024-09-05","close":9772.2705},{"date":"2024-09-06","close":9604.8018},{"date":"2024-09-09","close":9998.8457},{"date":"2024-09-10","close":9782.1211},{"date":"2024-09-11","close":9703.3135},{"date":"2024-09-12","close":10038.25},{"date":"2024-09-13","close":10018.5469},{"date":"2024-09-19","close":9929.8877},{"date":"2024-09-20","close":10136.7607},{"date":"2024-09-23","close":10008.6973},{"date":"2024-09-24","close":10048.1006},{"date":"2024-09-25","close":10097.3564},{"date":"2024-09-26","close":10580.0586},{"date":"2024-09-27","close":10767.2295},{"date":"2024-09-30","close":10422.4424},{"date":"2024-10-02","close":10314.0801},{"date":"2024-10-04","close":10412.5908},{"date":"2024-10-07","close":10511.1016},{"date":"2024-10-08","close":10284.5264},{"date":"2024-10-10","close":10294.3779},{"date":"2024-10-11","close":10225.4199},{"date":"2024-10-14","close":10225.4199},{"date":"2024-10-15","close":10205.7178},{"date":"2024-10-16","close":9752.5684},{"date":"2024-10-17","close":9772.2705},{"date":"2024-10-18","close":9555.5469},{"date":"2024-10-21","close":9860.9297},{"date":"2024-10-22","close":9654.0576},{"date":"2024-10-23","close":9860.9297},{"date":"2024-10-24","close":9575.249},{"date":"2024-10-25","close":9703.3135},{"date":"2024-10-28","close":9969.292},{"date":"2024-10-29","close":10136.7607},{"date":"2024-10-30","close":10649.0166},{"date":"2024-10-31","close":10816.4844},{"date":"2024-11-01","close":10836.1865},{"date":"2024-11-04","close":10511.1016},{"date":"2024-11-05","close":10343.6338},{"date":"2024-11-06","close":9831.3779},{"date":"2024-11-07","close":9831.3779},{"date":"2024-11-08","close":9476.7383},{"date":"2024-11-11","close":8836.418},{"date":"2024-11-12","close":8274.9062},{"date":"2024-11-13","close":8077.8853},{"date":"2024-11-14","close":8068.0337},{"date":"2024-11-15","close":8176.3955},{"date":"2024-11-18","close":8324.1621},{"date":"2024-11-19","close":8363.5664},{"date":"2024-11-20","close":8353.7148},{"date":"2024-11-21","close":8334.0137},{"date":"2024-11-22","close":8334.0137},{"date":"2024-11-25","close":8402.9707},{"date":"2024-11-26","close":8471.9277},{"date":"2024-11-27","close":8373.417},{"date":"2024-11-28","close":8343.8633},{"date":"2024-11-29","close":8097.5869},{"date":"2024-12-02","close":7861.1611},{"date":"2024-12-03","close":8097.5869},{"date":"2024-12-04","close":7959.6724},{"date":"2024-12-05","close":7900.5654},{"date":"2024-12-06","close":7880.8633},{"date":"2024-12-09","close":7496.6714},{"date":"2024-12-10","close":7969.5229},{"date":"2024-12-11","close":8265.0547},{"date":"2024-12-12","close":8127.1406},{"date":"2024-12-13","close":8383.2686},{"date":"2024-12-16","close":8383.2686},{"date":"2024-12-17","close":8373.417},{"date":"2024-12-18","close":8393.1201},{"date":"2024-12-19","close":8442.375},{"date":"2024-12-20","close":8196.0977},{"date":"2024-12-23","close":8393.1201},{"date":"2024-12-24","close":8274.9062},{"date":"2024-12-26","close":8117.2891},{"date":"2024-12-27","close":7939.9697},{"date":"2024-12-30","close":7989.2251},{"date":"2025-01-02","close":8757.6094},{"date":"2025-01-03","close":8639.3965},{"date":"2025-01-06","close":8885.6729},{"date":"2025-01-07","close":8728.0557},{"date":"2025-01-08","close":8856.1201},{"date":"2025-01-09","close":8718.2051},{"date":"2025-01-10","close":8767.4609},{"date":"2025-01-13","close":8521.1836},{"date":"2025-01-14","close":8816.7158},{"date":"2025-01-15","close":9102.3975},{"date":"2025-01-16","close":9033.4404},{"date":"2025-01-17","close":9260.0146},{"date":"2025-01-20","close":12038.0195},{"date":"2025-01-21","close":14362.873},{"date":"2025-01-22","close":14165.8516},{"date":"2025-01-23","close":15436.6416},{"date":"2025-01-24","close":15564.7061},{"date":"2025-01-31","close":16106.5137},{"date":"2025-02-03","close":16402.0469},{"date":"2025-02-04","close":16480.8555},{"date":"2025-02-05","close":17446.2617},{"date":"2025-02-06","close":17298.4961},{"date":"2025-02-07","close":17850.1562},{"date":"2025-02-10","close":17820.6016},{"date":"2025-02-11","close":18510.1777},{"date":"2025-02-12","close":18480.625},{"date":"2025-02-13","close":19583.9453},{"date":"2025-02-14","close":20194.7129},{"date":"2025-02-17","close":20145.457},{"date":"2025-02-18","close":21770.8867},{"date":"2025-02-19","close":19997.6914},{"date":"2025-02-20","close":18717.0508},{"date":"2025-02-21","close":18618.5391},{"date":"2025-02-24","close":18923.9238},{"date":"2025-02-25","close":18687.498},{"date":"2025-02-26","close":18362.4121},{"date":"2025-02-27","close":17249.2402},{"date":"2025-02-28","close":16273.9824},{"date":"2025-03-04","close":16392.1953},{"date":"2025-03-05","close":16599.0684},{"date":"2025-03-06","close":15988.3018},{"date":"2025-03-07","close":16126.2168},{"date":"2025-03-10","close":15633.6631},{"date":"2025-03-11","close":15860.2373},{"date":"2025-03-12","close":16943.8555},{"date":"2025-03-13","close":16195.1738},{"date":"2025-03-14","close":16904.4512},{"date":"2025-03-17","close":16323.2373},{"date":"2025-03-18","close":15939.0459},{"date":"2025-03-19","close":15771.5771},{"date":"2025-03-20","close":15830.6846},{"date":"2025-03-21","close":15702.6201},{"date":"2025-03-24","close":15141.1084},{"date":"2025-03-25","close":14234.8096},{"date":"2025-03-26","close":14372.7246},{"date":"2025-03-27","close":14106.7451},{"date":"2025-03-28","close":13927.6748},{"date":"2025-03-31","close":13509.8447},{"date":"2025-04-01","close":13728.708},{"date":"2025-04-02","close":13778.4502},{"date":"2025-04-03","close":13788.3984},{"date":"2025-04-04","close":13440.207},{"date":"2025-04-07","close":12296.1475},{"date":"2025-04-08","close":12296.1475},{"date":"2025-04-09","close":12027.542},{"date":"2025-04-10","close":12743.8232},{"date":"2025-04-11","close":13380.5166},{"date":"2025-04-14","close":13579.4834},{"date":"2025-04-15","close":13499.8965},{"date":"2025-04-16","close":13181.5498},{"date":"2025-04-17","close":13241.2402},{"date":"2025-04-18","close":13141.7568},{"date":"2025-04-21","close":13261.1367},{"date":"2025-04-22","close":13111.9111},{"date":"2025-04-23","close":13221.3428},{"date":"2025-04-24","close":13082.0664},{"date":"2025-04-25","close":13191.498},{"date":"2025-04-28","close":12803.5127},{"date":"2025-04-29","close":13818.2432},{"date":"2025-04-30","close":13728.708},{"date":"2025-05-02","close":14315.6602},{"date":"2025-05-07","close":14236.0742},{"date":"2025-05-08","close":17310.1113},{"date":"2025-05-09","close":17300.1621},{"date":"2025-05-12","close":16822.6426},{"date":"2025-05-13","close":17519.0254},{"date":"2025-05-14","close":18105.9785},{"date":"2025-05-15","close":17160.8848},{"date":"2025-05-16","close":18105.9785},{"date":"2025-05-19","close":17081.2988},{"date":"2025-05-20","close":16394.8633},{"date":"2025-05-21","close":16305.3281},{"date":"2025-05-22","close":15768.1182},{"date":"2025-05-23","close":15638.79},{"date":"2025-05-26","close":15598.9961},{"date":"2025-05-27","close":15320.4424},{"date":"2025-05-28","close":15270.7012},{"date":"2025-05-29","close":15121.4756},{"date":"2025-05-30","close":14982.1992},{"date":"2025-06-02","close":15419.9258},{"date":"2025-06-04","close":15887.498},{"date":"2025-06-05","close":15728.3242},{"date":"2025-06-09","close":15718.376},{"date":"2025-06-10","close":15569.1514},{"date":"2025-06-11","close":15589.0479},{"date":"2025-06-12","close":15618.8926},{"date":"2025-06-13","close":15121.4756},{"date":"2025-06-16","close":15400.0293},{"date":"2025-06-17","close":15131.4248},{"date":"2025-06-18","close":15409.9775},{"date":"2025-06-19","close":15201.0625},{"date":"2025-06-20","close":16215.793},{"date":"2025-06-23","close":16653.5195},{"date":"2025-06-24","close":16703.2617},{"date":"2025-06-25","close":16464.502},{"date":"2025-06-26","close":16056.6201},{"date":"2025-06-27","close":16195.8965},{"date":"2025-06-30","close":15967.085},{"date":"2025-07-01","close":15479.6162},{"date":"2025-07-02","close":15390.0811},{"date":"2025-07-03","close":15967.085},{"date":"2025-07-04","close":15589.0479},{"date":"2025-07-07","close":15320.4424},{"date":"2025-07-08","close":15171.2178},{"date":"2025-07-09","close":14962.3027},{"date":"2025-07-10","close":14952.3545},{"date":"2025-07-11","close":15041.8896},{"date":"2025-07-14","close":14524.5752},{"date":"2025-07-15","close":14763.3359},{"date":"2025-07-16","close":14862.8193},{"date":"2025-07-17","close":15181.166},{"date":"2025-07-18","close":15121.4756},{"date":"2025-07-21","close":15201.0625},{"date":"2025-07-22","close":14753.3877},{"date":"2025-07-23","close":14683.749},{"date":"2025-07-24","close":14494.7305},{"date":"2025-07-25","close":14574.3174},{"date":"2025-07-28","close":15201.0625},{"date":"2025-07-29","close":14803.1289},{"date":"2025-07-30","close":14634.0078},{"date":"2025-07-31","close":14435.041},{"date":"2025-08-01","close":13967.4688},{"date":"2025-08-04","close":14126.6416},{"date":"2025-08-05","close":14325.6084},{"date":"2025-08-06","close":14375.3506},{"date":"2025-08-07","close":14693.6973},{"date":"2025-08-08","close":15111.5273},{"date":"2025-08-11","close":15201.0625},{"date":"2025-08-12","close":15250.8047},{"date":"2025-08-13","close":15409.9775},{"date":"2025-08-14","close":15390.0811},{"date":"2025-08-18","close":14474.834},{"date":"2025-08-19","close":14226.125},{"date":"2025-08-20","close":13907.7783},{"date":"2025-08-21","close":13569.5352},{"date":"2025-08-22","close":13798.3467},{"date":"2025-08-25","close":14534.5244},{"date":"2025-08-26","close":14673.8008},{"date":"2025-08-27","close":14564.3691},{"date":"2025-08-28","close":14474.834},{"date":"2025-08-29","close":14524.5752},{"date":"2025-09-01","close":14196.2803},{"date":"2025-09-02","close":14126.6416},{"date":"2025-09-03","close":14375.3506},{"date":"2025-09-04","close":14524.5752},{"date":"2025-09-05","close":14643.9561},{"date":"2025-09-08","close":14773.2842},{"date":"2025-09-09","close":15191.1143},{"date":"2025-09-10","close":15320.4424},{"date":"2025-09-11","close":15429.874},{"date":"2025-09-12","close":15499.5127},{"date":"2025-09-15","close":15549.2549},{"date":"2025-09-16","close":15708.4277},{"date":"2025-09-17","close":15121.4756},{"date":"2025-09-18","close":15499.5127},{"date":"2025-09-19","close":15600.0},{"date":"2025-09-22","close":15489.5645},{"date":"2025-09-23","close":15509.4609},{"date":"2025-09-24","close":15320.4424},{"date":"2025-09-25","close":15240.8564},{"date":"2025-09-26","close":14653.9043},{"date":"2025-09-29","close":14624.0586},{"date":"2025-09-30","close":14375.3506},{"date":"2025-10-01","close":15419.9258},{"date":"2025-10-02","close":15738.2734},{"date":"2025-10-10","close":15996.9297},{"date":"2025-10-13","close":16554.0371},{"date":"2025-10-14","close":15778.0664},{"date":"2025-10-15","close":16285.4316},{"date":"2025-10-16","close":16762.9512},{"date":"2025-10-17","close":15877.5498},{"date":"2025-10-20","close":16703.2617},{"date":"2025-10-21","close":16951.9707},{"date":"2025-10-22","close":17091.248},{"date":"2025-10-23","close":16563.9844},{"date":"2025-10-24","close":16782.8496},{"date":"2025-10-27","close":16345.1221},{"date":"2025-10-28","close":16156.1035},{"date":"2025-10-29","close":16703.2617},{"date":"2025-10-30","close":16195.8965},{"date":"2025-10-31","close":16613.7266},{"date":"2025-11-03","close":16852.4863},{"date":"2025-11-04","close":16981.8164},{"date":"2025-11-05","close":16195.8965},{"date":"2025-11-06","close":19996.1621},{"date":"2025-11-07","close":18434.2734},{"date":"2025-11-10","close":20244.8711},{"date":"2025-11-11","close":19528.5898},{"date":"2025-11-12","close":20394.0957},{"date":"2025-11-13","close":20593.0625},{"date":"2025-11-14","close":19200.2949},{"date":"2025-11-17","close":19439.0547},{"date":"2025-11-18","close":18205.4609},{"date":"2025-11-19","close":17857.2695},{"date":"2025-11-20","close":18105.9785},{"date":"2025-11-21","close":17409.5938},{"date":"2025-11-24","close":18792.4141},{"date":"2025-11-25","close":19001.3281},{"date":"2025-11-26","close":19100.8125},{"date":"2025-11-27","close":19389.3145},{"date":"2025-11-28","close":23577.5645},{"date":"2025-12-01","close":26064.6484},{"date":"2025-12-02","close":27606.6426},{"date":"2025-12-03","close":28651.2168},{"date":"2025-12-04","close":27905.0918},{"date":"2025-12-05","close":26810.7754},{"date":"2025-12-08","close":26363.0996},{"date":"2025-12-09","close":27258.4492},{"date":"2025-12-10","close":26810.7754},{"date":"2025-12-11","close":27109.2246},{"date":"2025-12-12","close":26412.8418},{"date":"2025-12-15","close":25865.6816},{"date":"2025-12-16","close":24522.6562},{"date":"2025-12-17","close":24323.6895},{"date":"2025-12-18","close":23776.5312},{"date":"2025-12-19","close":23577.5645},{"date":"2025-12-22","close":24373.4316},{"date":"2025-12-23","close":23527.8223},{"date":"2025-12-24","close":23080.1484},{"date":"2025-12-26","close":22980.6641},{"date":"2025-12-29","close":23428.3398},{"date":"2025-12-30","close":22781.6973},{"date":"2026-01-02","close":27009.7422},{"date":"2026-01-05","close":26313.3574},{"date":"2026-01-06","close":25666.7148},{"date":"2026-01-07","close":26064.6484},{"date":"2026-01-08","close":26512.3242},{"date":"2026-01-09","close":25418.0078},{"date":"2026-01-12","close":26114.3906},{"date":"2026-01-13","close":29596.3105},{"date":"2026-01-14","close":27954.834},{"date":"2026-01-15","close":28153.8008},{"date":"2026-01-16","close":28253.2832},{"date":"2026-01-19","close":29845.0176},{"date":"2026-01-20","close":29745.5352},{"date":"2026-01-21","close":28899.9258},{"date":"2026-01-22","close":28899.9258},{"date":"2026-01-23","close":28750.7012},{"date":"2026-01-26","close":31486.4941},{"date":"2026-01-27","close":31784.9453},{"date":"2026-01-28","close":33675.1289},{"date":"2026-01-29","close":32630.5527},{"date":"2026-01-30","close":33476.1641},{"date":"2026-02-02","close":31983.9121},{"date":"2026-02-03","close":32381.8457},{"date":"2026-02-04","close":33625.3867},{"date":"2026-02-05","close":34669.9648},{"date":"2026-02-06","close":32630.5527},{"date":"2026-02-09","close":33625.3867},{"date":"2026-02-10","close":32381.8457},{"date":"2026-02-11","close":31834.6855},{"date":"2026-02-12","close":32033.6523},{"date":"2026-02-13","close":30889.5938},{"date":"2026-02-19","close":32829.5195},{"date":"2026-02-20","close":31735.2031},{"date":"2026-02-23","close":30889.5938},{"date":"2026-02-24","close":31287.5273},{"date":"2026-02-25","close":30989.0781},{"date":"2026-02-26","close":32033.6523},{"date":"2026-02-27","close":31685.4609},{"date":"2026-03-03","close":30541.4023},{"date":"2026-03-04","close":25418.0078},{"date":"2026-03-05","close":30441.918},{"date":"2026-03-06","close":32929.0039},{"date":"2026-03-09","close":29347.6016},{"date":"2026-03-10","close":31038.8184},{"date":"2026-03-11","close":29845.0176},{"date":"2026-03-12","close":29795.2773},{"date":"2026-03-13","close":28850.1836},{"date":"2026-03-16","close":28899.9258},{"date":"2026-03-17","close":28999.4102},{"date":"2026-03-18","close":29994.2441},{"date":"2026-03-19","close":29546.5684},{"date":"2026-03-20","close":28899.9258},{"date":"2026-03-23","close":26960.0},{"date":"2026-03-24","close":27457.416},{"date":"2026-03-25","close":28949.668},{"date":"2026-03-26","close":26960.0},{"date":"2026-03-27","close":27100.0},{"date":"2026-03-30","close":26050.0},{"date":"2026-03-31","close":24450.0},{"date":"2026-04-01","close":27450.0},{"date":"2026-04-02","close":26200.0},{"date":"2026-04-03","close":26450.0},{"date":"2026-04-06","close":26200.0},{"date":"2026-04-07","close":26150.0},{"date":"2026-04-08","close":28350.0},{"date":"2026-04-09","close":27100.0},{"date":"2026-04-10","close":27350.0},{"date":"2026-04-13","close":27400.0},{"date":"2026-04-14","close":28250.0},{"date":"2026-04-15","close":29050.0},{"date":"2026-04-16","close":29600.0},{"date":"2026-04-17","close":33000.0},{"date":"2026-04-20","close":31750.0},{"date":"2026-04-21","close":32000.0},{"date":"2026-04-22","close":33100.0},{"date":"2026-04-23","close":32550.0},{"date":"2026-04-24","close":42300.0},{"date":"2026-04-27","close":43500.0},{"date":"2026-04-28","close":39950.0},{"date":"2026-04-29","close":41950.0},{"date":"2026-04-30","close":40250.0},{"date":"2026-05-04","close":38950.0},{"date":"2026-05-06","close":41600.0},{"date":"2026-05-07","close":40150.0},{"date":"2026-05-08","close":40700.0},{"date":"2026-05-11","close":41500.0},{"date":"2026-05-12","close":41400.0},{"date":"2026-05-13","close":42450.0},{"date":"2026-05-14","close":40150.0},{"date":"2026-05-15","close":36400.0},{"date":"2026-05-18","close":36300.0},{"date":"2026-05-19","close":34550.0},{"date":"2026-05-20","close":33850.0},{"date":"2026-05-21","close":37500.0},{"date":"2026-05-22","close":39400.0},{"date":"2026-05-26","close":40800.0},{"date":"2026-05-27","close":37000.0},{"date":"2026-05-28","close":35500.0},{"date":"2026-05-29","close":34300.0},{"date":"2026-06-01","close":33850.0},{"date":"2026-06-02","close":32300.0},{"date":"2026-06-04","close":33900.0},{"date":"2026-06-05","close":31350.0},{"date":"2026-06-08","close":27800.0},{"date":"2026-06-09","close":33450.0},{"date":"2026-06-10","close":30950.0},{"date":"2026-06-11","close":34200.0},{"date":"2026-06-12","close":39150.0},{"date":"2026-06-15","close":37400.0},{"date":"2026-06-16","close":35750.0},{"date":"2026-06-17","close":35500.0},{"date":"2026-06-18","close":34650.0},{"date":"2026-06-19","close":33050.0},{"date":"2026-06-22","close":33250.0},{"date":"2026-06-23","close":31400.0},{"date":"2026-06-24","close":31050.0},{"date":"2026-06-25","close":30600.0},{"date":"2026-06-26","close":29550.0},{"date":"2026-06-29","close":31400.0},{"date":"2026-06-30","close":31950.0},{"date":"2026-07-01","close":33650.0},{"date":"2026-07-02","close":29650.0},{"date":"2026-07-03","close":30100.0},{"date":"2026-07-06","close":28450.0},{"date":"2026-07-07","close":27100.0},{"date":"2026-07-08","close":25000.0},{"date":"2026-07-09","close":25350.0},{"date":"2026-07-10","close":28800.0},{"date":"2026-07-13","close":25850.0},{"date":"2026-07-14","close":25250.0},{"date":"2026-07-15","close":28400.0},{"date":"2026-07-16","close":26400.0},{"date":"2026-07-20","close":24650.0},{"date":"2026-07-21","close":25600.0},{"date":"2026-07-22","close":26500.0},{"date":"2026-07-23","close":27550.0},{"date":"2026-07-24","close":25800.0},{"date":"2026-07-27","close":27650.0},{"date":"2026-07-28","close":24250.0},{"date":"2026-07-29","close":22750.0},{"date":"2026-07-30","close":22550.0},{"date":"2026-07-31","close":27250.0},{"date":"2026-08-03","close":27600.0},{"date":"2026-08-04","close":29900.0},{"date":"2026-08-05","close":31000.0},{"date":"2026-08-06","close":31050.0},{"date":"2026-08-07","close":29600.0},{"date":"2026-08-10","close":31700.0},{"date":"2026-08-11","close":32800.0},{"date":"2026-08-12","close":31800.0},{"date":"2026-08-13","close":31900.0},{"date":"2026-08-14","close":32350.0},{"date":"2026-08-18","close":30300.0},{"date":"2026-08-19","close":29250.0},{"date":"2026-08-20","close":29900.0},{"date":"2026-08-21","close":28300.0},{"date":"2026-08-24","close":27250.0},{"date":"2026-08-25","close":29450.0},{"date":"2026-08-26","close":28650.0},{"date":"2026-08-27","close":29150.0},{"date":"2026-08-28","close":28700.0},{"date":"2026-08-31","close":28450.0},{"date":"2026-09-01","close":28050.0},{"date":"2026-09-02","close":28050.0},{"date":"2026-09-03","close":27550.0},{"date":"2026-09-04","close":27900.0},{"date":"2026-09-07","close":28100.0},{"date":"2026-09-08","close":27150.0},{"date":"2026-09-09","close":27350.0},{"date":"2026-09-10","close":28900.0},{"date":"2026-09-11","close":27650.0},{"date":"2026-09-14","close":26650.0},{"date":"2026-09-15","close":27750.0},{"date":"2026-09-16","close":27150.0},{"date":"2026-09-17","close":28550.0},{"date":"2026-09-18","close":27750.0},{"date":"2026-09-21","close":28650.0},{"date":"2026-09-22","close":28900.0},{"date":"2026-09-23","close":29150.0},{"date":"2026-09-28","close":28850.0},{"date":"2026-09-29","close":30800.0},{"date":"2026-09-30","close":30850.0},{"date":"2026-10-01","close":33950.0},{"date":"2026-10-02","close":34450.0},{"date":"2026-10-06","close":36600.0},{"date":"2026-10-07","close":35850.0},{"date":"2026-10-08","close":37350.0},{"date":"2026-10-12","close":36000.0},{"date":"2026-10-13","close":37500.0},{"date":"2026-10-14","close":36150.0},{"date":"2026-10-15","close":30250.0},{"date":"2026-10-16","close":32500.0},{"date":"2026-10-19","close":32600.0},{"date":"2026-10-20","close":29800.0},{"date":"2026-10-21","close":31150.0},{"date":"2026-10-22","close":29700.0},{"date":"2026-10-23","close":28250.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-61020.0,"foreign_net":43845.0,"institution_net":17175.0},{"date":"2026-10-21","retail_net":-22649.0,"foreign_net":-3519.0,"institution_net":26168.0},{"date":"2026-10-20","retail_net":-52147.0,"foreign_net":92353.0,"institution_net":-40206.0},{"date":"2026-10-19","retail_net":97636.0,"foreign_net":-87039.0,"institution_net":-10597.0},{"date":"2026-10-16","retail_net":-114834.0,"foreign_net":55900.0,"institution_net":58934.0},{"date":"2026-10-15","retail_net":142838.0,"foreign_net":54444.0,"institution_net":-197282.0},{"date":"2026-10-14","retail_net":-18558.0,"foreign_net":111544.0,"institution_net":-92986.0},{"date":"2026-10-13","retail_net":-122034.0,"foreign_net":34348.0,"institution_net":87686.0},{"date":"2026-10-12","retail_net":-8746.0,"foreign_net":55090.0,"institution_net":-46344.0},{"date":"2026-10-08","retail_net":-755946.0,"foreign_net":748980.0,"institution_net":6966.0},{"date":"2026-10-07","retail_net":-79587.0,"foreign_net":52002.0,"institution_net":27585.0},{"date":"2026-10-06","retail_net":-407247.0,"foreign_net":410583.0,"institution_net":-3336.0},{"date":"2026-10-02","retail_net":-73982.0,"foreign_net":73443.0,"institution_net":539.0},{"date":"2026-10-01","retail_net":-1016963.0,"foreign_net":765097.0,"institution_net":251866.0},{"date":"2026-09-30","retail_net":-69093.0,"foreign_net":74521.0,"institution_net":-5428.0},{"date":"2026-09-29","retail_net":-370492.0,"foreign_net":369740.0,"institution_net":752.0},{"date":"2026-09-28","retail_net":-56212.0,"foreign_net":99306.0,"institution_net":-43094.0},{"date":"2026-09-23","retail_net":14721.0,"foreign_net":13049.0,"institution_net":-27770.0},{"date":"2026-09-22","retail_net":-169424.0,"foreign_net":181934.0,"institution_net":-12510.0},{"date":"2026-09-21","retail_net":-27083.0,"foreign_net":17828.0,"institution_net":9255.0},{"date":"2026-09-18","retail_net":420717.0,"foreign_net":-367959.0,"institution_net":-52758.0},{"date":"2026-09-17","retail_net":-202507.0,"foreign_net":122539.0,"institution_net":79968.0},{"date":"2026-09-16","retail_net":67137.0,"foreign_net":-51016.0,"institution_net":-16121.0},{"date":"2026-09-15","retail_net":-102263.0,"foreign_net":68421.0,"institution_net":33842.0},{"date":"2026-09-14","retail_net":16763.0,"foreign_net":-43848.0,"institution_net":27085.0},{"date":"2026-09-11","retail_net":158190.0,"foreign_net":-38886.0,"institution_net":-119304.0},{"date":"2026-09-10","retail_net":-35513.0,"foreign_net":2064626.0,"institution_net":-2029113.0},{"date":"2026-09-09","retail_net":174089.0,"foreign_net":88898.0,"institution_net":-262987.0},{"date":"2026-09-08","retail_net":47447.0,"foreign_net":63383.0,"institution_net":-110830.0},{"date":"2026-09-07","retail_net":114360.0,"foreign_net":-184781.0,"institution_net":70421.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-61020.0,"foreign_net":43845.0,"institution_net":17175.0},"d3":{"retail_net":-135816.0,"foreign_net":132679.0,"institution_net":3137.0},"d7":{"retail_net":-28734.0,"foreign_net":267528.0,"institution_net":-238794.0},"d14":{"retail_net":-2493239.0,"foreign_net":2407071.0,"institution_net":86168.0},"d30":{"retail_net":-2512402.0,"foreign_net":4884826.0,"institution_net":-2372424.0}},"analysis":"최근 5일 외국인 순매수 10.15만, 기관 순매수 5.15만. 30일 누적: 외국인 488.48만, 기관 -237.24만.","foreign_flow":101540.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":51474.0},"insider_trades":[],"price_analysis":{"current":28800.0,"low_30d":26150.0,"support":27520.0,"high_30d":39850.0,"change_1d":-3.0,"change_7d":-10.3,"change_30d":7.7,"resistance":38480.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.08,"per":42.31,"quarter":"2024-Q2"},{"pbr":2.61,"per":60.4,"quarter":"2024-Q3"},{"pbr":1.92,"per":26.12,"quarter":"2024-Q4"},{"pbr":3.34,"per":54.8,"quarter":"2025-Q1"},{"pbr":3.98,"per":224.76,"quarter":"2025-Q2"},{"pbr":3.47,"per":55.58,"quarter":"2025-Q3"},{"pbr":5.29,"per":106.0,"quarter":"2025-Q4"},{"pbr":5.53,"per":63.81,"quarter":"2026-Q1"},{"pbr":6.86,"per":46.93,"quarter":"2026-Q2"},{"pbr":5.42,"per":42.31,"quarter":"현재"}],"timeline":[{"close":12451.7646,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10422.4424,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7989.2251,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13509.8447,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15967.085,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14375.3506,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22781.6973,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.01,"pbr_5y_low":1.92,"per_5y_avg":75.63,"per_5y_low":26.12,"current_pbr":5.42,"current_per":42.31,"pbr_5y_high":6.86,"per_5y_high":224.76,"pbr_5y_median":3.47,"per_5y_median":55.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":22.2,"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","전분기 대비 매출 22% 성장"],"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.0%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 42.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":63.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.08,"per":42.31,"close":12451.7646,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.61,"per":60.4,"close":10422.4424,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.92,"per":26.12,"close":7989.2251,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.34,"per":54.8,"close":13509.8447,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.98,"per":224.76,"close":15967.085,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.47,"per":55.58,"close":14375.3506,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.29,"per":106.0,"close":22781.6973,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.53,"per":63.81,"close":24450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.86,"per":46.93,"close":31950.0,"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":"43.0배"},{"label":"PBR","value":"5.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":229.03,"pbr":null,"per":null,"roa":0.03440901654418444,"roe":0.0434113423450112,"revenue":88759068557.0,"market_cap":null,"net_income":15724243442.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.631356984824741,"total_assets":456980321475.0,"total_equity":362215093858.0,"profit_margin":0.17715647198237644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14552561107.0,"operating_margin":0.16395576636380002},{"eps":215.0,"pbr":6.3,"per":148.84,"roa":0.03595418686269598,"roe":0.04559134759922059,"revenue":72733688371.0,"market_cap":2197000000000.0,"net_income":15678440963.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6679928187083634,"total_assets":436067182464.0,"total_equity":343890711475.0,"profit_margin":0.21555954763393007,"dividend_yield":0.44,"fiscal_quarter":"Q1","operating_income":9852134091.0,"operating_margin":0.13545489458400947},{"eps":113.58,"pbr":null,"per":null,"roa":0.0190030868306649,"roe":0.02326502308984423,"revenue":69145594228.0,"market_cap":null,"net_income":7797635680.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6298312151660521,"total_assets":410335212878.0,"total_equity":335165611050.0,"profit_margin":0.11277125848811355,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6945453122.0,"operating_margin":0.1004467920124908},{"eps":123.13,"pbr":null,"per":null,"roa":0.02200469858268309,"roe":0.02625761960262857,"revenue":60286386588.0,"market_cap":null,"net_income":8453775652.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.622284939457085,"total_assets":384180479466.0,"total_equity":321955142162.0,"profit_margin":0.1402269422742733,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4696263718.0,"operating_margin":0.07789924033919111},{"eps":-68.52,"pbr":null,"per":null,"roa":-0.012706563800898118,"roe":-0.015061530876392119,"revenue":52090079755.0,"market_cap":null,"net_income":-4704109767.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.610605135634237,"total_assets":370211005958.0,"total_equity":312326137735.0,"profit_margin":-0.09030720991646138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2513135606.0,"operating_margin":0.0482459542742161},{"eps":46.74,"pbr":null,"per":null,"roa":0.008328297389637689,"roe":0.010190703082555019,"revenue":51125158085.0,"market_cap":null,"net_income":3208786003.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6983308431759151,"total_assets":385287154490.0,"total_equity":314873858752.0,"profit_margin":0.06276334632873146,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3187486031.0,"operating_margin":0.062346722247792925},{"eps":157.27,"pbr":null,"per":null,"roa":0.02856956040283032,"roe":0.03341088515531594,"revenue":50739576253.0,"market_cap":null,"net_income":10797358830.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5808237741295195,"total_assets":377932270492.0,"total_equity":323168894802.0,"profit_margin":0.2127995467711775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2713171115.0,"operating_margin":-0.053472482731654315},{"eps":-64.45,"pbr":null,"per":null,"roa":-0.012089817274213469,"roe":-0.014264663773438971,"revenue":46298157414.0,"market_cap":null,"net_income":-4424615105.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6457984365476891,"total_assets":365978658291.0,"total_equity":310180118878.0,"profit_margin":-0.09556784442704518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":694895247.0,"operating_margin":0.015009133965877271},{"eps":106.96,"pbr":null,"per":null,"roa":0.01962549129618542,"roe":0.023367481366652763,"revenue":52474194177.0,"market_cap":null,"net_income":7343309807.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6263559004095424,"total_assets":374172024342.0,"total_equity":314253371674.0,"profit_margin":0.13994135445377934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3160797440.0,"operating_margin":0.06023527353918683},{"eps":106.08,"pbr":null,"per":null,"roa":0.019388654408995377,"roe":0.023872686358845308,"revenue":53026199370.0,"market_cap":null,"net_income":7282937070.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6339158537546908,"total_assets":375628804164.0,"total_equity":305074048246.0,"profit_margin":0.13734601303747937,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2179831146.0,"operating_margin":0.041108568441608075},{"eps":23.97,"pbr":null,"per":null,"roa":0.004481827248462812,"roe":0.005390388483073182,"revenue":58838977903.0,"market_cap":null,"net_income":1645781903.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6442889940830725,"total_assets":367212257805.0,"total_equity":305317864968.0,"profit_margin":0.02797094649932876,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5800950594.0,"operating_margin":0.09859026789287971},{"eps":57.32,"pbr":null,"per":null,"roa":0.00974845414233235,"roe":0.012330244381524096,"revenue":50135571145.0,"market_cap":null,"net_income":3935466175.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6349795425273598,"total_assets":403701563093.0,"total_equity":319171790374.0,"profit_margin":0.07849648632939693,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1770998446.0,"operating_margin":0.035324190102033394}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":294.33,"per":42.31,"date":"2024-06","close":12451.76,"source":"reported"},{"eps":294.33,"per":38.76,"date":"2024-07","close":11407.55,"source":"reported"},{"eps":294.33,"per":35.98,"date":"2024-08","close":10589.91,"source":"reported"},{"eps":172.56,"per":60.4,"date":"2024-09","close":10422.44,"source":"reported"},{"eps":172.56,"per":62.68,"date":"2024-10","close":10816.48,"source":"reported"},{"eps":172.56,"per":46.93,"date":"2024-11","close":8097.59,"source":"reported"},{"eps":305.86,"per":26.12,"date":"2024-12","close":7989.23,"source":"reported"},{"eps":305.86,"per":52.66,"date":"2025-01","close":16106.51,"source":"reported"},{"eps":305.86,"per":53.21,"date":"2025-02","close":16273.98,"source":"reported"},{"eps":246.52,"per":54.8,"date":"2025-03","close":13509.84,"source":"reported"},{"eps":246.52,"per":55.69,"date":"2025-04","close":13728.71,"source":"reported"},{"eps":246.52,"per":60.77,"date":"2025-05","close":14982.2,"source":"reported"},{"eps":71.04,"per":224.76,"date":"2025-06","close":15967.08,"source":"reported"},{"eps":71.04,"per":203.2,"date":"2025-07","close":14435.04,"source":"reported"},{"eps":71.04,"per":204.46,"date":"2025-08","close":14524.58,"source":"reported"},{"eps":258.62,"per":55.58,"date":"2025-09","close":14375.35,"source":"reported"},{"eps":258.62,"per":64.24,"date":"2025-10","close":16613.73,"source":"reported"},{"eps":258.62,"per":91.17,"date":"2025-11","close":23577.56,"source":"reported"},{"eps":214.93,"per":106.0,"date":"2025-12","close":22781.7,"source":"reported"},{"eps":214.93,"per":155.75,"date":"2026-01","close":33476.16,"source":"reported"},{"eps":214.93,"per":147.42,"date":"2026-02","close":31685.46,"source":"reported"},{"eps":383.19,"per":63.81,"date":"2026-03","close":24450.0,"source":"reported"},{"eps":383.19,"per":105.04,"date":"2026-04","close":40250.0,"source":"reported"},{"eps":383.19,"per":89.51,"date":"2026-05","close":34300.0,"source":"reported"},{"eps":680.74,"per":46.93,"date":"2026-06","close":31950.0,"source":"reported"},{"eps":680.74,"per":40.03,"date":"2026-07","close":27250.0,"source":"reported"},{"eps":680.74,"per":41.79,"date":"2026-08","close":28450.0,"source":"reported"},{"eps":680.74,"per":45.32,"date":"2026-09","close":30850.0,"source":"reported"},{"eps":680.74,"per":41.5,"date":"2026-10","close":28250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":79.89,"std":53.87,"count":29,"current":41.5,"lower_1sd":26.02,"upper_1sd":133.76},"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":"고영","phase":"above-fold","symbol_resolved":true}