{"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":"2026-10-23T09:51:22.554430+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":37.5,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":168.2,"direction":"higher_better","percentile":92}],"summary":"매출 +37.5%","percentile":85},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.1,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.3,"direction":"higher_better","percentile":23}],"summary":"RSI 28","percentile":27},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -20원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -20, PBR 2.46x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.3,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.2,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":62}},"signals":[],"summary":"쎄트렉아이(099320)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5782.06억. 현재가 52,800원, 전일 대비 -2.6%, 30일 -25.3%. ROE -0.1%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7071.00, 기관 순매도 2340.00.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.06%","value_pct":0.06},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.06},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":-5444.57904687355,"grade":"D","trend":"하락","atr_14":5221.428571428572,"rsi_14":28.06324110671936,"sma_20":68865.0,"sma_60":71618.33333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5444.58)가 시그널선(-3695.71)을 하회합니다(데드크로스). 현재가가 SMA20(68865)과 SMA60(71618) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 47507~90223 (현재 위치 12%).","bb_lower":47506.50988482566,"bb_upper":90223.49011517434,"macd_signal":-3695.7102939010933},"change_pct":-3.51,"chart_data":[{"date":"2024-10-23","open":36914,"high":38156,"low":36815,"close":37957,"volume":37996,"rsi_14":63.1,"sma_20":36805.0,"sma_60":38355.83,"sma_120":44840.0},{"date":"2024-10-24","open":37957,"high":37957,"low":37162,"close":37461,"volume":21959,"rsi_14":63.1,"sma_20":36927.5,"sma_60":38150.83,"sma_120":44743.33},{"date":"2024-10-25","open":37659,"high":38156,"low":36864,"close":37013,"volume":38997,"rsi_14":53.85,"sma_20":36987.5,"sma_60":37890.0,"sma_120":44664.58},{"date":"2024-10-28","open":36864,"high":37560,"low":36666,"close":37311,"volume":23556,"rsi_14":46.21,"sma_20":37070.0,"sma_60":37706.67,"sma_120":44557.5},{"date":"2024-10-29","open":37162,"high":37411,"low":36318,"close":37361,"volume":48173,"rsi_14":51.91,"sma_20":37135.0,"sma_60":37539.17,"sma_120":44446.67},{"date":"2024-10-30","open":37361,"high":39498,"low":37162,"close":38554,"volume":101985,"rsi_14":59.35,"sma_20":37265.0,"sma_60":37370.83,"sma_120":44340.0},{"date":"2024-10-31","open":38802,"high":42528,"low":37560,"close":41932,"volume":278452,"rsi_14":79.21,"sma_20":37587.5,"sma_60":37265.83,"sma_120":44252.5},{"date":"2024-11-01","open":41634,"high":42876,"low":38802,"close":39199,"volume":179637,"rsi_14":58.72,"sma_20":37797.5,"sma_60":37213.33,"sma_120":44149.58},{"date":"2024-11-04","open":40044,"high":40740,"low":39150,"close":40392,"volume":131189,"rsi_14":61.66,"sma_20":38000.0,"sma_60":37175.83,"sma_120":44050.83},{"date":"2024-11-05","open":39945,"high":43472,"low":39945,"close":41534,"volume":257967,"rsi_14":66.3,"sma_20":38185.0,"sma_60":37192.5,"sma_120":43985.42},{"date":"2024-11-06","open":41783,"high":45907,"low":41534,"close":45907,"volume":389873,"rsi_14":74.79,"sma_20":38627.5,"sma_60":37359.17,"sma_120":43950.42},{"date":"2024-11-07","open":49682,"high":52365,"low":46602,"close":48192,"volume":1010375,"rsi_14":79.04,"sma_20":39185.0,"sma_60":37549.17,"sma_120":43936.25},{"date":"2024-11-08","open":47546,"high":50279,"low":47000,"close":49285,"volume":332017,"rsi_14":79.61,"sma_20":39850.0,"sma_60":37726.67,"sma_120":43930.42},{"date":"2024-11-11","open":49484,"high":51372,"low":48887,"close":50080,"volume":392574,"rsi_14":82.13,"sma_20":40500.0,"sma_60":37914.17,"sma_120":43910.42},{"date":"2024-11-12","open":50378,"high":50477,"low":47695,"close":47695,"volume":219669,"rsi_14":72.27,"sma_20":41015.0,"sma_60":38048.33,"sma_120":43861.25},{"date":"2024-11-13","open":47000,"high":47496,"low":44565,"close":44913,"volume":221897,"rsi_14":65.43,"sma_20":41405.0,"sma_60":38128.33,"sma_120":43800.42},{"date":"2024-11-14","open":45360,"high":49881,"low":45062,"close":49037,"volume":264557,"rsi_14":71.61,"sma_20":42005.0,"sma_60":38292.5,"sma_120":43770.0},{"date":"2024-11-15","open":47645,"high":49682,"low":46851,"close":49037,"volume":194364,"rsi_14":71.3,"sma_20":42622.5,"sma_60":38452.5,"sma_120":43714.58},{"date":"2024-11-18","open":49037,"high":50577,"low":47794,"close":49533,"volume":146059,"rsi_14":71.76,"sma_20":43237.5,"sma_60":38619.17,"sma_120":43680.0},{"date":"2024-11-19","open":49533,"high":51074,"low":48242,"close":49682,"volume":175948,"rsi_14":70.66,"sma_20":43882.5,"sma_60":38800.0,"sma_120":43647.5},{"date":"2024-11-20","open":49285,"high":49285,"low":45012,"close":46155,"volume":251638,"rsi_14":57.8,"sma_20":44295.0,"sma_60":38907.5,"sma_120":43591.25},{"date":"2024-11-21","open":45360,"high":46503,"low":43323,"close":44217,"volume":141181,"rsi_14":59.55,"sma_20":44635.0,"sma_60":38997.5,"sma_120":43532.08},{"date":"2024-11-22","open":44317,"high":45708,"low":44168,"close":45559,"volume":80914,"rsi_14":59.77,"sma_20":45065.0,"sma_60":39119.17,"sma_120":43471.67},{"date":"2024-11-25","open":45658,"high":47198,"low":44913,"close":47149,"volume":108537,"rsi_14":60.44,"sma_20":45560.0,"sma_60":39263.33,"sma_120":43453.33},{"date":"2024-11-26","open":47397,"high":48093,"low":46155,"close":46751,"volume":114135,"rsi_14":51.84,"sma_20":46032.5,"sma_60":39415.0,"sma_120":43437.92},{"date":"2024-11-27","open":46304,"high":47496,"low":43919,"close":43919,"volume":118410,"rsi_14":40.89,"sma_20":46302.5,"sma_60":39515.0,"sma_120":43408.75},{"date":"2024-11-28","open":43919,"high":44466,"low":43571,"close":44168,"volume":37730,"rsi_14":38.68,"sma_20":46415.0,"sma_60":39639.17,"sma_120":43357.5},{"date":"2024-11-29","open":44714,"high":46006,"low":43075,"close":43522,"volume":109766,"rsi_14":35.4,"sma_20":46632.5,"sma_60":39760.0,"sma_120":43306.25},{"date":"2024-12-02","open":43571,"high":43919,"low":42131,"close":42727,"volume":54235,"rsi_14":38.1,"sma_20":46750.0,"sma_60":39872.5,"sma_120":43255.0},{"date":"2024-12-03","open":42528,"high":43671,"low":42528,"close":43472,"volume":45829,"rsi_14":46.17,"sma_20":46847.5,"sma_60":39992.5,"sma_120":43210.0},{"date":"2024-12-04","open":41733,"high":42926,"low":41286,"close":41634,"volume":87848,"rsi_14":27.63,"sma_20":46632.5,"sma_60":40104.17,"sma_120":43124.17},{"date":"2024-12-05","open":41733,"high":42230,"low":39597,"close":41634,"volume":76778,"rsi_14":27.63,"sma_20":46302.5,"sma_60":40232.5,"sma_120":43040.0},{"date":"2024-12-06","open":41634,"high":41882,"low":39249,"close":40243,"volume":61376,"rsi_14":23.36,"sma_20":45847.5,"sma_60":40345.83,"sma_120":42928.33},{"date":"2024-12-09","open":39299,"high":39299,"low":35771,"close":36069,"volume":154871,"rsi_14":18.29,"sma_20":45142.5,"sma_60":40402.5,"sma_120":42787.5},{"date":"2024-12-10","open":35821,"high":38106,"low":35275,"close":37759,"volume":136979,"rsi_14":28.61,"sma_20":44642.5,"sma_60":40473.33,"sma_120":42670.0},{"date":"2024-12-11","open":37957,"high":39845,"low":37709,"close":39647,"volume":77753,"rsi_14":38.32,"sma_20":44377.5,"sma_60":40589.17,"sma_120":42547.5},{"date":"2024-12-12","open":39746,"high":40889,"low":39746,"close":40591,"volume":69927,"rsi_14":37.05,"sma_20":43952.5,"sma_60":40720.0,"sma_120":42442.92},{"date":"2024-12-13","open":40640,"high":41385,"low":39696,"close":41137,"volume":54408,"rsi_14":33.42,"sma_20":43555.0,"sma_60":40841.67,"sma_120":42342.92},{"date":"2024-12-16","open":41137,"high":41733,"low":40591,"close":40938,"volume":53120,"rsi_14":33.8,"sma_20":43122.5,"sma_60":40955.83,"sma_120":42248.75},{"date":"2024-12-17","open":41087,"high":41137,"low":39845,"close":40342,"volume":54872,"rsi_14":38.61,"sma_20":42652.5,"sma_60":41063.33,"sma_120":42146.25},{"date":"2024-12-18","open":39945,"high":40491,"low":39498,"close":40342,"volume":50579,"rsi_14":37.62,"sma_20":42360.0,"sma_60":41153.33,"sma_120":42025.42},{"date":"2024-12-19","open":38951,"high":40342,"low":38951,"close":40143,"volume":32942,"rsi_14":38.74,"sma_20":42155.0,"sma_60":41239.17,"sma_120":41912.08},{"date":"2024-12-20","open":40243,"high":40292,"low":38603,"close":39050,"volume":42637,"rsi_14":37.99,"sma_20":41827.5,"sma_60":41293.33,"sma_120":41800.42},{"date":"2024-12-23","open":39249,"high":41336,"low":39249,"close":41087,"volume":59430,"rsi_14":42.81,"sma_20":41522.5,"sma_60":41384.17,"sma_120":41691.67},{"date":"2024-12-24","open":41634,"high":41634,"low":40143,"close":40392,"volume":31860,"rsi_14":45.98,"sma_20":41202.5,"sma_60":41456.67,"sma_120":41571.25},{"date":"2024-12-26","open":40740,"high":40740,"low":39348,"close":39398,"volume":34548,"rsi_14":43.2,"sma_20":40975.0,"sma_60":41514.17,"sma_120":41445.0},{"date":"2024-12-27","open":39139,"high":39588,"low":38290,"close":38589,"volume":52452,"rsi_14":44.27,"sma_20":40685.0,"sma_60":41562.5,"sma_120":41344.58},{"date":"2024-12-30","open":38040,"high":40287,"low":38040,"close":39987,"volume":46827,"rsi_14":64.04,"sma_20":40497.5,"sma_60":41642.5,"sma_120":41261.67},{"date":"2025-01-02","open":39987,"high":43931,"low":39887,"close":42633,"volume":106214,"rsi_14":66.43,"sma_20":40482.5,"sma_60":41744.17,"sma_120":41194.17},{"date":"2025-01-03","open":42933,"high":43282,"low":42034,"close":42933,"volume":60712,"rsi_14":62.2,"sma_20":40445.0,"sma_60":41825.83,"sma_120":41156.67},{"date":"2025-01-06","open":43632,"high":43881,"low":42983,"close":43132,"volume":72671,"rsi_14":59.83,"sma_20":40510.0,"sma_60":41923.33,"sma_120":41117.92},{"date":"2025-01-07","open":43432,"high":44330,"low":43082,"close":43382,"volume":66879,"rsi_14":58.8,"sma_20":40587.5,"sma_60":42025.0,"sma_120":41081.25},{"date":"2025-01-08","open":42933,"high":43032,"low":42134,"close":42583,"volume":75374,"rsi_14":55.92,"sma_20":40695.0,"sma_60":42130.83,"sma_120":41022.08},{"date":"2025-01-09","open":42583,"high":43232,"low":41135,"close":43182,"volume":47079,"rsi_14":60.82,"sma_20":41042.5,"sma_60":42228.33,"sma_120":40945.83},{"date":"2025-01-10","open":43232,"high":43332,"low":42034,"close":42583,"volume":56323,"rsi_14":57.98,"sma_20":41275.0,"sma_60":42310.83,"sma_120":40877.08},{"date":"2025-01-13","open":42733,"high":44131,"low":42733,"close":43232,"volume":91642,"rsi_14":60.9,"sma_20":41445.0,"sma_60":42409.17,"sma_120":40812.92},{"date":"2025-01-14","open":43232,"high":44380,"low":43232,"close":44081,"volume":112324,"rsi_14":68.58,"sma_20":41610.0,"sma_60":42522.5,"sma_120":40765.83},{"date":"2025-01-15","open":44530,"high":45179,"low":43632,"close":44131,"volume":94954,"rsi_14":62.9,"sma_20":41750.0,"sma_60":42642.5,"sma_120":40732.92},{"date":"2025-01-16","open":44630,"high":44630,"low":43831,"close":44330,"volume":53954,"rsi_14":67.77,"sma_20":41910.0,"sma_60":42756.67,"sma_120":40713.75},{"date":"2025-01-17","open":44330,"high":44330,"low":43082,"close":43781,"volume":58818,"rsi_14":70.79,"sma_20":42072.5,"sma_60":42869.17,"sma_120":40687.08},{"date":"2025-01-20","open":43931,"high":44031,"low":42533,"close":43082,"volume":45870,"rsi_14":72.96,"sma_20":42200.0,"sma_60":42951.67,"sma_120":40653.75},{"date":"2025-01-21","open":45828,"high":46427,"low":44330,"close":46078,"volume":206952,"rsi_14":76.75,"sma_20":42487.5,"sma_60":43092.5,"sma_120":40621.67},{"date":"2025-01-22","open":47625,"high":49323,"low":46926,"close":48624,"volume":355500,"rsi_14":76.55,"sma_20":42957.5,"sma_60":43283.33,"sma_120":40586.67},{"date":"2025-01-23","open":48274,"high":48324,"low":46028,"close":46327,"volume":128464,"rsi_14":62.78,"sma_20":43210.0,"sma_60":43430.83,"sma_120":40568.75},{"date":"2025-01-24","open":46577,"high":47775,"low":45828,"close":47376,"volume":119048,"rsi_14":65.02,"sma_20":43550.0,"sma_60":43595.0,"sma_120":40567.08},{"date":"2025-01-31","open":46577,"high":46876,"low":44979,"close":45129,"volume":82667,"rsi_14":55.42,"sma_20":43827.5,"sma_60":43701.67,"sma_120":40536.25},{"date":"2025-02-03","open":44231,"high":45878,"low":43432,"close":45179,"volume":104276,"rsi_14":58.44,"sma_20":44157.5,"sma_60":43752.5,"sma_120":40509.17},{"date":"2025-02-04","open":45778,"high":48524,"low":45728,"close":47825,"volume":166032,"rsi_14":63.32,"sma_20":44550.0,"sma_60":43893.33,"sma_120":40553.33},{"date":"2025-02-05","open":47925,"high":48424,"low":46777,"close":48274,"volume":97499,"rsi_14":66.47,"sma_20":44832.5,"sma_60":44021.67,"sma_120":40598.75},{"date":"2025-02-06","open":47875,"high":48474,"low":46926,"close":48324,"volume":78862,"rsi_14":65.27,"sma_20":45102.5,"sma_60":44131.67,"sma_120":40662.08},{"date":"2025-02-07","open":48424,"high":50021,"low":47426,"close":47475,"volume":163103,"rsi_14":60.18,"sma_20":45320.0,"sma_60":44154.17,"sma_120":40756.67},{"date":"2025-02-10","open":46727,"high":48174,"low":46477,"close":47675,"volume":80342,"rsi_14":60.53,"sma_20":45535.0,"sma_60":44141.67,"sma_120":40845.42},{"date":"2025-02-11","open":48075,"high":49323,"low":47975,"close":48474,"volume":136446,"rsi_14":61.89,"sma_20":45830.0,"sma_60":44124.17,"sma_120":40925.42},{"date":"2025-02-12","open":48474,"high":51918,"low":48324,"close":51220,"volume":476095,"rsi_14":68.96,"sma_20":46232.5,"sma_60":44139.17,"sma_120":41026.67},{"date":"2025-02-13","open":51220,"high":52418,"low":50021,"close":51619,"volume":227917,"rsi_14":72.09,"sma_20":46685.0,"sma_60":44200.83,"sma_120":41124.58},{"date":"2025-02-14","open":52218,"high":54914,"low":51020,"close":53915,"volume":535505,"rsi_14":71.05,"sma_20":47220.0,"sma_60":44347.5,"sma_120":41237.92},{"date":"2025-02-17","open":52917,"high":54415,"low":52917,"close":53616,"volume":152752,"rsi_14":65.24,"sma_20":47697.5,"sma_60":44420.0,"sma_120":41356.25},{"date":"2025-02-18","open":53616,"high":58209,"low":53616,"close":58109,"volume":463264,"rsi_14":81.72,"sma_20":48397.5,"sma_60":44567.5,"sma_120":41510.0},{"date":"2025-02-19","open":57210,"high":57410,"low":55213,"close":55613,"volume":213452,"rsi_14":70.57,"sma_20":48962.5,"sma_60":44665.0,"sma_120":41642.08},{"date":"2025-02-20","open":54814,"high":55014,"low":51819,"close":52118,"volume":255682,"rsi_14":66.43,"sma_20":49380.0,"sma_60":44701.67,"sma_120":41750.83},{"date":"2025-02-21","open":51819,"high":53716,"low":51319,"close":53117,"volume":108173,"rsi_14":67.87,"sma_20":49882.5,"sma_60":44814.17,"sma_120":41860.83},{"date":"2025-02-24","open":52518,"high":53915,"low":52518,"close":53616,"volume":87246,"rsi_14":64.43,"sma_20":50260.0,"sma_60":44967.5,"sma_120":41982.5},{"date":"2025-02-25","open":53117,"high":55213,"low":52418,"close":54514,"volume":85054,"rsi_14":65.21,"sma_20":50555.0,"sma_60":45113.33,"sma_120":42116.25},{"date":"2025-02-26","open":54115,"high":54614,"low":52717,"close":53516,"volume":102224,"rsi_14":62.09,"sma_20":50915.0,"sma_60":45215.83,"sma_120":42239.58},{"date":"2025-02-27","open":53416,"high":54514,"low":52717,"close":52917,"volume":88627,"rsi_14":62.82,"sma_20":51192.5,"sma_60":45315.0,"sma_120":42365.0},{"date":"2025-02-28","open":51918,"high":53216,"low":50920,"close":51319,"volume":83658,"rsi_14":58.06,"sma_20":51502.5,"sma_60":45435.0,"sma_120":42475.0},{"date":"2025-03-04","open":50421,"high":53017,"low":50221,"close":52917,"volume":102401,"rsi_14":59.49,"sma_20":51890.0,"sma_60":45577.5,"sma_120":42608.33},{"date":"2025-03-05","open":52917,"high":53216,"low":52018,"close":53117,"volume":93473,"rsi_14":54.55,"sma_20":52155.0,"sma_60":45734.17,"sma_120":42747.08},{"date":"2025-03-06","open":53117,"high":56911,"low":52817,"close":55313,"volume":293265,"rsi_14":58.15,"sma_20":52507.5,"sma_60":45940.83,"sma_120":42906.67},{"date":"2025-03-07","open":54814,"high":55613,"low":53616,"close":55213,"volume":136539,"rsi_14":53.17,"sma_20":52852.5,"sma_60":46133.33,"sma_120":43062.92},{"date":"2025-03-10","open":56911,"high":60405,"low":55313,"close":55313,"volume":499888,"rsi_14":54.19,"sma_20":53245.0,"sma_60":46358.33,"sma_120":43231.25},{"date":"2025-03-11","open":53816,"high":56411,"low":50720,"close":55613,"volume":175695,"rsi_14":42.24,"sma_20":53642.5,"sma_60":46588.33,"sma_120":43410.42},{"date":"2025-03-12","open":55613,"high":55812,"low":52418,"close":53816,"volume":134391,"rsi_14":44.16,"sma_20":53910.0,"sma_60":46811.67,"sma_120":43578.75},{"date":"2025-03-13","open":53816,"high":56112,"low":53816,"close":54814,"volume":102308,"rsi_14":60.47,"sma_20":54090.0,"sma_60":47121.67,"sma_120":43762.08},{"date":"2025-03-14","open":55313,"high":56212,"low":54215,"close":55713,"volume":96231,"rsi_14":60.16,"sma_20":54295.0,"sma_60":47418.33,"sma_120":43945.83},{"date":"2025-03-17","open":57510,"high":58808,"low":54714,"close":56112,"volume":244056,"rsi_14":59.84,"sma_20":54405.0,"sma_60":47690.0,"sma_120":44139.58},{"date":"2025-03-18","open":57011,"high":59207,"low":56411,"close":57110,"volume":268862,"rsi_14":60.16,"sma_20":54580.0,"sma_60":47962.5,"sma_120":44341.25},{"date":"2025-03-19","open":56911,"high":57709,"low":55113,"close":55313,"volume":120442,"rsi_14":56.62,"sma_20":54440.0,"sma_60":48195.83,"sma_120":44518.75},{"date":"2025-03-20","open":55513,"high":55713,"low":50920,"close":50920,"volume":225937,"rsi_14":44.25,"sma_20":54205.0,"sma_60":48359.17,"sma_120":44657.5},{"date":"2025-03-21","open":49223,"high":50621,"low":48174,"close":49922,"volume":223035,"rsi_14":45.83,"sma_20":54095.0,"sma_60":48515.83,"sma_120":44789.58},{"date":"2025-03-24","open":50021,"high":50221,"low":49073,"close":49223,"volume":62679,"rsi_14":38.36,"sma_20":53900.0,"sma_60":48660.83,"sma_120":44907.08},{"date":"2025-03-25","open":49223,"high":49572,"low":47126,"close":47725,"volume":101864,"rsi_14":34.3,"sma_20":53605.0,"sma_60":48784.17,"sma_120":45011.67},{"date":"2025-03-26","open":47475,"high":48324,"low":46826,"close":47625,"volume":72649,"rsi_14":24.5,"sma_20":53260.0,"sma_60":48924.17,"sma_120":45108.75},{"date":"2025-03-27","open":47226,"high":47426,"low":45628,"close":45728,"volume":72327,"rsi_14":21.89,"sma_20":52870.0,"sma_60":48998.33,"sma_120":45191.25},{"date":"2025-03-28","open":45628,"high":46028,"low":44081,"close":44380,"volume":76278,"rsi_14":19.83,"sma_20":52442.5,"sma_60":49061.67,"sma_120":45259.17},{"date":"2025-03-31","open":43931,"high":44280,"low":42433,"close":44131,"volume":77132,"rsi_14":18.23,"sma_20":52082.5,"sma_60":49137.5,"sma_120":45325.83},{"date":"2025-04-01","open":44830,"high":45179,"low":43582,"close":44480,"volume":76021,"rsi_14":21.92,"sma_20":51660.0,"sma_60":49235.83,"sma_120":45399.17},{"date":"2025-04-02","open":45029,"high":45778,"low":44181,"close":44530,"volume":57183,"rsi_14":17.2,"sma_20":51230.0,"sma_60":49311.67,"sma_120":45477.08},{"date":"2025-04-03","open":43781,"high":45329,"low":43182,"close":44929,"volume":45977,"rsi_14":14.47,"sma_20":50710.0,"sma_60":49350.0,"sma_120":45547.08},{"date":"2025-04-04","open":44530,"high":44530,"low":42433,"close":43881,"volume":59966,"rsi_14":11.36,"sma_20":50142.5,"sma_60":49365.83,"sma_120":45595.83},{"date":"2025-04-07","open":41335,"high":41884,"low":39438,"close":39538,"volume":77279,"rsi_14":4.17,"sma_20":49352.5,"sma_60":49305.83,"sma_120":45614.58},{"date":"2025-04-08","open":40337,"high":41235,"low":40037,"close":40536,"volume":39342,"rsi_14":9.78,"sma_20":48597.5,"sma_60":49258.33,"sma_120":45641.67},{"date":"2025-04-09","open":39738,"high":40337,"low":38190,"close":38639,"volume":72368,"rsi_14":11.32,"sma_20":47837.5,"sma_60":49192.5,"sma_120":45661.67},{"date":"2025-04-10","open":41435,"high":42234,"low":40936,"close":42184,"volume":62614,"rsi_14":29.0,"sma_20":47205.0,"sma_60":49175.83,"sma_120":45702.08},{"date":"2025-04-11","open":41036,"high":43582,"low":41036,"close":43132,"volume":36370,"rsi_14":33.69,"sma_20":46575.0,"sma_60":49185.0,"sma_120":45747.92},{"date":"2025-04-14","open":43831,"high":44181,"low":42983,"close":43681,"volume":22740,"rsi_14":38.59,"sma_20":45952.5,"sma_60":49192.5,"sma_120":45800.83},{"date":"2025-04-15","open":43731,"high":43881,"low":42733,"close":43731,"volume":51418,"rsi_14":38.98,"sma_20":45282.5,"sma_60":49186.67,"sma_120":45854.58},{"date":"2025-04-16","open":43632,"high":44280,"low":42933,"close":43382,"volume":38526,"rsi_14":42.72,"sma_20":44685.0,"sma_60":49174.17,"sma_120":45908.33},{"date":"2025-04-17","open":43881,"high":44380,"low":43582,"close":44231,"volume":24794,"rsi_14":49.52,"sma_20":44350.0,"sma_60":49172.5,"sma_120":45964.58},{"date":"2025-04-18","open":44280,"high":44680,"low":43182,"close":43532,"volume":22252,"rsi_14":48.14,"sma_20":44030.0,"sma_60":49168.33,"sma_120":46018.75},{"date":"2025-04-21","open":44330,"high":44680,"low":43582,"close":43731,"volume":27156,"rsi_14":47.65,"sma_20":43755.0,"sma_60":49179.17,"sma_120":46065.42},{"date":"2025-04-22","open":43582,"high":44430,"low":43082,"close":44280,"volume":46851,"rsi_14":49.24,"sma_20":43582.5,"sma_60":49149.17,"sma_120":46120.83},{"date":"2025-04-23","open":44780,"high":44880,"low":43981,"close":44031,"volume":28183,"rsi_14":47.24,"sma_20":43402.5,"sma_60":49072.5,"sma_120":46177.92},{"date":"2025-04-24","open":44231,"high":44330,"low":43731,"close":44330,"volume":34954,"rsi_14":51.45,"sma_20":43332.5,"sma_60":49039.17,"sma_120":46235.0},{"date":"2025-04-25","open":44181,"high":44380,"low":43232,"close":43931,"volume":35732,"rsi_14":68.97,"sma_20":43310.0,"sma_60":48981.67,"sma_120":46288.33},{"date":"2025-04-28","open":44181,"high":44231,"low":42933,"close":43382,"volume":50725,"rsi_14":62.78,"sma_20":43272.5,"sma_60":48952.5,"sma_120":46327.08},{"date":"2025-04-29","open":43731,"high":45379,"low":43382,"close":44480,"volume":65078,"rsi_14":78.26,"sma_20":43272.5,"sma_60":48940.83,"sma_120":46346.67},{"date":"2025-04-30","open":44780,"high":45578,"low":43881,"close":44979,"volume":61659,"rsi_14":69.18,"sma_20":43295.0,"sma_60":48893.33,"sma_120":46393.33},{"date":"2025-05-02","open":45678,"high":48075,"low":45179,"close":47226,"volume":121490,"rsi_14":73.84,"sma_20":43410.0,"sma_60":48875.83,"sma_120":46448.75},{"date":"2025-05-07","open":47825,"high":48923,"low":47426,"close":48724,"volume":76254,"rsi_14":76.44,"sma_20":43652.5,"sma_60":48882.5,"sma_120":46507.08},{"date":"2025-05-08","open":49273,"high":49922,"low":48474,"close":49472,"volume":66242,"rsi_14":78.05,"sma_20":44150.0,"sma_60":48915.83,"sma_120":46535.0},{"date":"2025-05-09","open":49922,"high":50121,"low":48224,"close":48474,"volume":43632,"rsi_14":73.39,"sma_20":44547.5,"sma_60":48929.17,"sma_120":46535.42},{"date":"2025-05-12","open":51120,"high":51120,"low":48324,"close":48973,"volume":72793,"rsi_14":72.51,"sma_20":45065.0,"sma_60":48937.5,"sma_120":46530.83},{"date":"2025-05-13","open":48674,"high":49173,"low":46826,"close":48524,"volume":58708,"rsi_14":74.27,"sma_20":45382.5,"sma_60":48892.5,"sma_120":46515.83},{"date":"2025-05-14","open":49422,"high":50621,"low":48724,"close":49472,"volume":64671,"rsi_14":76.02,"sma_20":45700.0,"sma_60":48856.67,"sma_120":46528.75},{"date":"2025-05-15","open":49572,"high":49872,"low":48524,"close":48524,"volume":25706,"rsi_14":68.56,"sma_20":45942.5,"sma_60":48766.67,"sma_120":46557.08},{"date":"2025-05-16","open":48524,"high":49323,"low":47376,"close":48624,"volume":37265,"rsi_14":70.35,"sma_20":46187.5,"sma_60":48683.33,"sma_120":46551.67},{"date":"2025-05-19","open":47925,"high":48324,"low":46078,"close":46627,"volume":51772,"rsi_14":58.85,"sma_20":46350.0,"sma_60":48491.67,"sma_120":46529.58},{"date":"2025-05-20","open":46876,"high":47326,"low":46178,"close":46327,"volume":37274,"rsi_14":59.3,"sma_20":46455.0,"sma_60":48336.67,"sma_120":46500.83},{"date":"2025-05-21","open":49372,"high":53416,"low":49023,"close":53416,"volume":422290,"rsi_14":75.84,"sma_20":46950.0,"sma_60":48358.33,"sma_120":46530.0},{"date":"2025-05-22","open":53915,"high":54015,"low":51020,"close":51918,"volume":147617,"rsi_14":68.77,"sma_20":47360.0,"sma_60":48338.33,"sma_120":46576.25},{"date":"2025-05-23","open":51918,"high":52218,"low":49672,"close":49822,"volume":101866,"rsi_14":61.31,"sma_20":47637.5,"sma_60":48275.0,"sma_120":46621.25},{"date":"2025-05-26","open":50321,"high":50920,"low":49522,"close":50621,"volume":52038,"rsi_14":58.5,"sma_20":47967.5,"sma_60":48210.0,"sma_120":46661.67},{"date":"2025-05-27","open":51020,"high":51120,"low":49472,"close":50021,"volume":66037,"rsi_14":53.4,"sma_20":48252.5,"sma_60":48151.67,"sma_120":46683.75},{"date":"2025-05-28","open":51020,"high":51419,"low":47326,"close":47575,"volume":116777,"rsi_14":45.43,"sma_20":48435.0,"sma_60":48062.5,"sma_120":46688.75},{"date":"2025-05-29","open":47725,"high":48773,"low":47575,"close":48025,"volume":34745,"rsi_14":48.89,"sma_20":48667.5,"sma_60":48007.5,"sma_120":46721.25},{"date":"2025-05-30","open":48025,"high":48923,"low":46826,"close":48474,"volume":83670,"rsi_14":48.76,"sma_20":48867.5,"sma_60":47933.33,"sma_120":46755.42},{"date":"2025-06-02","open":47026,"high":48374,"low":47026,"close":47376,"volume":39051,"rsi_14":47.24,"sma_20":48987.5,"sma_60":47837.5,"sma_120":46785.83},{"date":"2025-06-04","open":47825,"high":48724,"low":46427,"close":48524,"volume":41034,"rsi_14":47.74,"sma_20":49052.5,"sma_60":47724.17,"sma_120":46832.5},{"date":"2025-06-05","open":48624,"high":48973,"low":47875,"close":48274,"volume":44803,"rsi_14":49.39,"sma_20":49030.0,"sma_60":47608.33,"sma_120":46870.83},{"date":"2025-06-09","open":48174,"high":48424,"low":46777,"close":47326,"volume":51127,"rsi_14":46.93,"sma_20":48922.5,"sma_60":47475.0,"sma_120":46916.67},{"date":"2025-06-10","open":47575,"high":50920,"low":47326,"close":50720,"volume":129011,"rsi_14":59.07,"sma_20":49035.0,"sma_60":47393.33,"sma_120":46990.83},{"date":"2025-06-11","open":50920,"high":51020,"low":49173,"close":50321,"volume":67432,"rsi_14":58.81,"sma_20":49102.5,"sma_60":47335.0,"sma_120":47073.33},{"date":"2025-06-12","open":50321,"high":50820,"low":49822,"close":50321,"volume":42519,"rsi_14":40.06,"sma_20":49192.5,"sma_60":47260.0,"sma_120":47190.83},{"date":"2025-06-13","open":49922,"high":51120,"low":49223,"close":50421,"volume":107710,"rsi_14":44.72,"sma_20":49240.0,"sma_60":47171.67,"sma_120":47295.0},{"date":"2025-06-16","open":51419,"high":52717,"low":49472,"close":50720,"volume":121843,"rsi_14":53.63,"sma_20":49350.0,"sma_60":47081.67,"sma_120":47385.83},{"date":"2025-06-17","open":49872,"high":51120,"low":49422,"close":50321,"volume":66863,"rsi_14":48.75,"sma_20":49435.0,"sma_60":46968.33,"sma_120":47465.42},{"date":"2025-06-18","open":51419,"high":52418,"low":50121,"close":50720,"volume":77443,"rsi_14":52.97,"sma_20":49640.0,"sma_60":46891.67,"sma_120":47543.75},{"date":"2025-06-19","open":50820,"high":51419,"low":49522,"close":51220,"volume":49011,"rsi_14":68.53,"sma_20":49885.0,"sma_60":46896.67,"sma_120":47627.92},{"date":"2025-06-20","open":50621,"high":51020,"low":49472,"close":50221,"volume":57816,"rsi_14":60.58,"sma_20":49725.0,"sma_60":46901.67,"sma_120":47708.75},{"date":"2025-06-23","open":50221,"high":50720,"low":49572,"close":50421,"volume":62888,"rsi_14":59.61,"sma_20":49650.0,"sma_60":46921.67,"sma_120":47791.25},{"date":"2025-06-24","open":50221,"high":50421,"low":48124,"close":49522,"volume":106653,"rsi_14":60.8,"sma_20":49635.0,"sma_60":46951.67,"sma_120":47867.92},{"date":"2025-06-25","open":50121,"high":51020,"low":48574,"close":48823,"volume":73021,"rsi_14":51.58,"sma_20":49545.0,"sma_60":46971.67,"sma_120":47947.92},{"date":"2025-06-26","open":48823,"high":48923,"low":46527,"close":47925,"volume":67676,"rsi_14":48.28,"sma_20":49440.0,"sma_60":47008.33,"sma_120":48003.33},{"date":"2025-06-27","open":48674,"high":49323,"low":47725,"close":47875,"volume":53332,"rsi_14":52.97,"sma_20":49455.0,"sma_60":47066.67,"sma_120":48064.17},{"date":"2025-06-30","open":47925,"high":48124,"low":46727,"close":47426,"volume":53036,"rsi_14":23.81,"sma_20":49425.0,"sma_60":47121.67,"sma_120":48129.58},{"date":"2025-07-01","open":48174,"high":48724,"low":47376,"close":47376,"volume":48268,"rsi_14":25.21,"sma_20":49370.0,"sma_60":47170.0,"sma_120":48202.92},{"date":"2025-07-02","open":47625,"high":47625,"low":45479,"close":46727,"volume":51352,"rsi_14":22.73,"sma_20":49337.5,"sma_60":47206.67,"sma_120":48259.17},{"date":"2025-07-03","open":47126,"high":47475,"low":45529,"close":46377,"volume":83056,"rsi_14":20.44,"sma_20":49230.0,"sma_60":47230.83,"sma_120":48290.42},{"date":"2025-07-04","open":46427,"high":46777,"low":44680,"close":44780,"volume":63509,"rsi_14":13.5,"sma_20":49055.0,"sma_60":47245.83,"sma_120":48305.83},{"date":"2025-07-07","open":44780,"high":45129,"low":44131,"close":45029,"volume":44139,"rsi_14":16.88,"sma_20":48940.0,"sma_60":47337.5,"sma_120":48321.67},{"date":"2025-07-08","open":44929,"high":45079,"low":44280,"close":44880,"volume":54217,"rsi_14":12.26,"sma_20":48647.5,"sma_60":47410.0,"sma_120":48334.17},{"date":"2025-07-09","open":45479,"high":46826,"low":45479,"close":46627,"volume":88014,"rsi_14":24.44,"sma_20":48462.5,"sma_60":47543.33,"sma_120":48367.92},{"date":"2025-07-10","open":47026,"high":47426,"low":46427,"close":46727,"volume":31935,"rsi_14":28.4,"sma_20":48282.5,"sma_60":47619.17,"sma_120":48397.5},{"date":"2025-07-11","open":46826,"high":46876,"low":45279,"close":45279,"volume":49312,"rsi_14":22.46,"sma_20":48025.0,"sma_60":47655.0,"sma_120":48420.0},{"date":"2025-07-14","open":45578,"high":46028,"low":45029,"close":45329,"volume":40971,"rsi_14":25.29,"sma_20":47755.0,"sma_60":47682.5,"sma_120":48437.5},{"date":"2025-07-15","open":45529,"high":45978,"low":45329,"close":45828,"volume":23302,"rsi_14":31.93,"sma_20":47530.0,"sma_60":47717.5,"sma_120":48452.08},{"date":"2025-07-16","open":45878,"high":46078,"low":45229,"close":45429,"volume":33540,"rsi_14":33.97,"sma_20":47265.0,"sma_60":47751.67,"sma_120":48462.92},{"date":"2025-07-17","open":45828,"high":46826,"low":45379,"close":46227,"volume":36839,"rsi_14":40.35,"sma_20":47015.0,"sma_60":47785.0,"sma_120":48478.75},{"date":"2025-07-18","open":46277,"high":46577,"low":45928,"close":46477,"volume":27881,"rsi_14":44.31,"sma_20":46827.5,"sma_60":47834.17,"sma_120":48501.25},{"date":"2025-07-21","open":46876,"high":47625,"low":46777,"close":47625,"volume":33494,"rsi_14":51.32,"sma_20":46687.5,"sma_60":47899.17,"sma_120":48539.17},{"date":"2025-07-22","open":47525,"high":47525,"low":45928,"close":46078,"volume":31867,"rsi_14":46.86,"sma_20":46515.0,"sma_60":47929.17,"sma_120":48539.17},{"date":"2025-07-23","open":46327,"high":46327,"low":44530,"close":45728,"volume":41227,"rsi_14":46.86,"sma_20":46360.0,"sma_60":47957.5,"sma_120":48515.0},{"date":"2025-07-24","open":45279,"high":46327,"low":45279,"close":45678,"volume":17532,"rsi_14":55.11,"sma_20":46247.5,"sma_60":47980.0,"sma_120":48509.58},{"date":"2025-07-25","open":45529,"high":46677,"low":45179,"close":46178,"volume":24247,"rsi_14":56.35,"sma_20":46162.5,"sma_60":48017.5,"sma_120":48499.58},{"date":"2025-07-28","open":46078,"high":46477,"low":45728,"close":46277,"volume":25904,"rsi_14":57.78,"sma_20":46105.0,"sma_60":48065.83,"sma_120":48509.17},{"date":"2025-07-29","open":46876,"high":49672,"low":46277,"close":49123,"volume":160542,"rsi_14":62.38,"sma_20":46192.5,"sma_60":48143.33,"sma_120":48542.08},{"date":"2025-07-30","open":49123,"high":50121,"low":48724,"close":49372,"volume":79814,"rsi_14":62.93,"sma_20":46325.0,"sma_60":48216.67,"sma_120":48555.0},{"date":"2025-07-31","open":50021,"high":50021,"low":48424,"close":48873,"volume":72112,"rsi_14":69.35,"sma_20":46450.0,"sma_60":48244.17,"sma_120":48560.0},{"date":"2025-08-01","open":50421,"high":50621,"low":47925,"close":48823,"volume":145059,"rsi_14":68.82,"sma_20":46652.5,"sma_60":48245.83,"sma_120":48564.17},{"date":"2025-08-04","open":48174,"high":49273,"low":47126,"close":49273,"volume":60549,"rsi_14":68.65,"sma_20":46865.0,"sma_60":48242.5,"sma_120":48579.17},{"date":"2025-08-05","open":49722,"high":52617,"low":49572,"close":51619,"volume":182976,"rsi_14":77.68,"sma_20":47202.5,"sma_60":48295.0,"sma_120":48612.08},{"date":"2025-08-06","open":51519,"high":51519,"low":50221,"close":50720,"volume":56304,"rsi_14":69.91,"sma_20":47407.5,"sma_60":48324.17,"sma_120":48630.83},{"date":"2025-08-07","open":51519,"high":51519,"low":50421,"close":51220,"volume":47036,"rsi_14":70.56,"sma_20":47632.5,"sma_60":48369.17,"sma_120":48630.83},{"date":"2025-08-08","open":50920,"high":51220,"low":49173,"close":49422,"volume":74572,"rsi_14":57.38,"sma_20":47840.0,"sma_60":48368.33,"sma_120":48612.5},{"date":"2025-08-11","open":50121,"high":50221,"low":49123,"close":49422,"volume":44237,"rsi_14":65.73,"sma_20":48045.0,"sma_60":48383.33,"sma_120":48575.0},{"date":"2025-08-12","open":49722,"high":49722,"low":47575,"close":47675,"volume":69444,"rsi_14":58.09,"sma_20":48137.5,"sma_60":48367.5,"sma_120":48525.42},{"date":"2025-08-13","open":48324,"high":48324,"low":46926,"close":47675,"volume":41626,"rsi_14":58.33,"sma_20":48250.0,"sma_60":48385.0,"sma_120":48438.33},{"date":"2025-08-14","open":47925,"high":49372,"low":47725,"close":49173,"volume":51519,"rsi_14":61.54,"sma_20":48397.5,"sma_60":48432.5,"sma_120":48384.58},{"date":"2025-08-18","open":49323,"high":49822,"low":48724,"close":49522,"volume":50138,"rsi_14":62.26,"sma_20":48550.0,"sma_60":48367.5,"sma_120":48362.92},{"date":"2025-08-19","open":49722,"high":49722,"low":46976,"close":47076,"volume":59387,"rsi_14":42.02,"sma_20":48522.5,"sma_60":48286.67,"sma_120":48312.5},{"date":"2025-08-20","open":46427,"high":46427,"low":45229,"close":46227,"volume":51275,"rsi_14":38.29,"sma_20":48530.0,"sma_60":48226.67,"sma_120":48250.83},{"date":"2025-08-21","open":46777,"high":47426,"low":46277,"close":46826,"volume":26401,"rsi_14":42.44,"sma_20":48585.0,"sma_60":48163.33,"sma_120":48186.67},{"date":"2025-08-22","open":46976,"high":51220,"low":46976,"close":50720,"volume":177140,"rsi_14":55.46,"sma_20":48837.5,"sma_60":48175.0,"sma_120":48163.33},{"date":"2025-08-25","open":50820,"high":53915,"low":50321,"close":52817,"volume":146854,"rsi_14":59.32,"sma_20":49170.0,"sma_60":48262.5,"sma_120":48162.5},{"date":"2025-08-26","open":52617,"high":53816,"low":52018,"close":52518,"volume":55838,"rsi_14":52.65,"sma_20":49482.5,"sma_60":48337.5,"sma_120":48172.5},{"date":"2025-08-27","open":52717,"high":52917,"low":50920,"close":51319,"volume":33445,"rsi_14":51.73,"sma_20":49592.5,"sma_60":48385.0,"sma_120":48159.17},{"date":"2025-08-28","open":51319,"high":51519,"low":50421,"close":51020,"volume":27746,"rsi_14":49.42,"sma_20":49675.0,"sma_60":48445.83,"sma_120":48141.67},{"date":"2025-08-29","open":51120,"high":52018,"low":49872,"close":50621,"volume":43528,"rsi_14":53.82,"sma_20":49762.5,"sma_60":48480.83,"sma_120":48102.5},{"date":"2025-09-01","open":51220,"high":53915,"low":51020,"close":51619,"volume":89239,"rsi_14":56.59,"sma_20":49902.5,"sma_60":48536.67,"sma_120":48072.5},{"date":"2025-09-02","open":52817,"high":54914,"low":52617,"close":53915,"volume":136492,"rsi_14":68.12,"sma_20":50135.0,"sma_60":48646.67,"sma_120":48060.83},{"date":"2025-09-03","open":54415,"high":54914,"low":53017,"close":53716,"volume":74116,"rsi_14":67.34,"sma_20":50240.0,"sma_60":48696.67,"sma_120":48045.0},{"date":"2025-09-04","open":53616,"high":53915,"low":52518,"close":53017,"volume":45328,"rsi_14":61.56,"sma_20":50355.0,"sma_60":48741.67,"sma_120":48038.33},{"date":"2025-09-05","open":53316,"high":54814,"low":52218,"close":53716,"volume":71736,"rsi_14":62.35,"sma_20":50480.0,"sma_60":48798.33,"sma_120":48029.17},{"date":"2025-09-08","open":55213,"high":56811,"low":52218,"close":52318,"volume":173875,"rsi_14":66.46,"sma_20":50625.0,"sma_60":48830.0,"sma_120":48000.83},{"date":"2025-09-09","open":52917,"high":53017,"low":51220,"close":51319,"volume":62942,"rsi_14":65.84,"sma_20":50720.0,"sma_60":48840.0,"sma_120":47960.83},{"date":"2025-09-10","open":51719,"high":53117,"low":51619,"close":52318,"volume":56712,"rsi_14":66.67,"sma_20":50952.5,"sma_60":48873.33,"sma_120":47920.83},{"date":"2025-09-11","open":53316,"high":59407,"low":53117,"close":59407,"volume":424341,"rsi_14":72.08,"sma_20":51540.0,"sma_60":49018.33,"sma_120":47955.0},{"date":"2025-09-12","open":61104,"high":61503,"low":57909,"close":58708,"volume":225645,"rsi_14":66.12,"sma_20":52017.5,"sma_60":49143.33,"sma_120":48020.0},{"date":"2025-09-15","open":59906,"high":60705,"low":58109,"close":59407,"volume":114535,"rsi_14":68.45,"sma_20":52512.5,"sma_60":49296.67,"sma_120":48099.17},{"date":"2025-09-16","open":59407,"high":62702,"low":59407,"close":60605,"volume":191572,"rsi_14":74.87,"sma_20":53190.0,"sma_60":49466.67,"sma_120":48194.17},{"date":"2025-09-17","open":62103,"high":65297,"low":61204,"close":63500,"volume":356819,"rsi_14":79.34,"sma_20":54055.0,"sma_60":49700.0,"sma_120":48325.83},{"date":"2025-09-18","open":64401,"high":65002,"low":62599,"close":63600,"volume":117543,"rsi_14":80.48,"sma_20":54885.0,"sma_60":49943.33,"sma_120":48457.5},{"date":"2025-09-19","open":63700,"high":73000,"low":61500,"close":70900,"volume":433072,"rsi_14":85.04,"sma_20":55890.0,"sma_60":50325.0,"sma_120":48666.67},{"date":"2025-09-22","open":70290,"high":71787,"low":68293,"close":70589,"volume":193992,"rsi_14":83.0,"sma_20":56780.0,"sma_60":50704.17,"sma_120":48885.42},{"date":"2025-09-23","open":70989,"high":72985,"low":68692,"close":69790,"volume":206314,"rsi_14":81.08,"sma_20":57645.0,"sma_60":51077.5,"sma_120":49099.58},{"date":"2025-09-24","open":69191,"high":75082,"low":69191,"close":73884,"volume":308037,"rsi_14":85.67,"sma_20":58775.0,"sma_60":51520.0,"sma_120":49345.0},{"date":"2025-09-25","open":73684,"high":74283,"low":69890,"close":71288,"volume":107058,"rsi_14":78.21,"sma_20":59790.0,"sma_60":51930.0,"sma_120":49568.33},{"date":"2025-09-26","open":70090,"high":71687,"low":68193,"close":69790,"volume":143302,"rsi_14":77.96,"sma_20":60750.0,"sma_60":52320.83,"sma_120":49775.83},{"date":"2025-09-29","open":70489,"high":70889,"low":67294,"close":68293,"volume":83745,"rsi_14":76.73,"sma_20":61585.0,"sma_60":52713.33,"sma_120":49979.58},{"date":"2025-09-30","open":68792,"high":69391,"low":66595,"close":68792,"volume":71516,"rsi_14":76.36,"sma_20":62330.0,"sma_60":53110.0,"sma_120":50223.75},{"date":"2025-10-01","open":70090,"high":71288,"low":66196,"close":68692,"volume":93663,"rsi_14":69.14,"sma_20":63080.0,"sma_60":53507.5,"sma_120":50458.75},{"date":"2025-10-02","open":68390,"high":68390,"low":64822,"close":67993,"volume":93948,"rsi_14":70.59,"sma_20":63855.0,"sma_60":53872.5,"sma_120":50707.92},{"date":"2025-10-10","open":68992,"high":70389,"low":65897,"close":68393,"volume":119087,"rsi_14":69.4,"sma_20":64590.0,"sma_60":54234.17,"sma_120":50926.67},{"date":"2025-10-13","open":67694,"high":70889,"low":66995,"close":69092,"volume":95361,"rsi_14":68.72,"sma_20":65430.0,"sma_60":54631.67,"sma_120":51143.33},{"date":"2025-10-14","open":69790,"high":69990,"low":65996,"close":67594,"volume":98120,"rsi_14":59.62,"sma_20":66245.0,"sma_60":55003.33,"sma_120":51342.92},{"date":"2025-10-15","open":68492,"high":72786,"low":67494,"close":72386,"volume":137158,"rsi_14":67.31,"sma_20":67250.0,"sma_60":55446.67,"sma_120":51582.08},{"date":"2025-10-16","open":71588,"high":71588,"low":68293,"close":68592,"volume":118145,"rsi_14":45.09,"sma_20":67710.0,"sma_60":55833.33,"sma_120":51792.5},{"date":"2025-10-17","open":68193,"high":68193,"low":60805,"close":61404,"volume":300937,"rsi_14":34.35,"sma_20":67845.0,"sma_60":56086.67,"sma_120":51935.83},{"date":"2025-10-20","open":62302,"high":62602,"low":60805,"close":61503,"volume":74851,"rsi_14":35.54,"sma_20":67950.0,"sma_60":56337.5,"sma_120":52085.83},{"date":"2025-10-21","open":62202,"high":62801,"low":59507,"close":60904,"volume":100683,"rsi_14":24.21,"sma_20":67965.0,"sma_60":56559.17,"sma_120":52229.17},{"date":"2025-10-22","open":61204,"high":61204,"low":59307,"close":60205,"volume":70327,"rsi_14":26.18,"sma_20":67800.0,"sma_60":56795.0,"sma_120":52362.08},{"date":"2025-10-23","open":59706,"high":60106,"low":58508,"close":59007,"volume":75824,"rsi_14":26.52,"sma_20":67580.0,"sma_60":57016.67,"sma_120":52487.08},{"date":"2025-10-24","open":60205,"high":60205,"low":58308,"close":58608,"volume":83976,"rsi_14":27.85,"sma_20":66970.0,"sma_60":57232.5,"sma_120":52606.25},{"date":"2025-10-27","open":58908,"high":60505,"low":57909,"close":60106,"volume":98638,"rsi_14":31.0,"sma_20":66445.0,"sma_60":57465.0,"sma_120":52741.25},{"date":"2025-10-28","open":60605,"high":60605,"low":58508,"close":59107,"volume":71559,"rsi_14":29.83,"sma_20":65910.0,"sma_60":57679.17,"sma_120":52872.5},{"date":"2025-10-29","open":60106,"high":61004,"low":58508,"close":59507,"volume":77198,"rsi_14":31.25,"sma_20":65190.0,"sma_60":57852.5,"sma_120":52997.92},{"date":"2025-10-30","open":61703,"high":62702,"low":58708,"close":59606,"volume":123051,"rsi_14":31.67,"sma_20":64605.0,"sma_60":58023.33,"sma_120":53120.0},{"date":"2025-10-31","open":60205,"high":61703,"low":58808,"close":60205,"volume":104295,"rsi_14":31.38,"sma_20":64125.0,"sma_60":58212.5,"sma_120":53228.33},{"date":"2025-11-03","open":62602,"high":62602,"low":59007,"close":59706,"volume":100731,"rsi_14":32.75,"sma_20":63695.0,"sma_60":58394.17,"sma_120":53320.0},{"date":"2025-11-04","open":59706,"high":59706,"low":56811,"close":57610,"volume":97760,"rsi_14":13.37,"sma_20":63135.0,"sma_60":58533.33,"sma_120":53387.92},{"date":"2025-11-05","open":56312,"high":56312,"low":53416,"close":55014,"volume":89456,"rsi_14":14.21,"sma_20":62450.0,"sma_60":58590.0,"sma_120":53442.5},{"date":"2025-11-06","open":56312,"high":56312,"low":53316,"close":53915,"volume":58192,"rsi_14":20.93,"sma_20":61720.0,"sma_60":58643.33,"sma_120":53483.75},{"date":"2025-11-07","open":52018,"high":55812,"low":51918,"close":55014,"volume":119340,"rsi_14":26.62,"sma_20":61050.0,"sma_60":58706.67,"sma_120":53537.92},{"date":"2025-11-10","open":56112,"high":56711,"low":54514,"close":56511,"volume":56232,"rsi_14":35.14,"sma_20":60420.0,"sma_60":58825.0,"sma_120":53596.67},{"date":"2025-11-11","open":56911,"high":57410,"low":55713,"close":56911,"volume":64409,"rsi_14":38.62,"sma_20":59885.0,"sma_60":58950.0,"sma_120":53666.67},{"date":"2025-11-12","open":57310,"high":58109,"low":56411,"close":56811,"volume":30308,"rsi_14":41.79,"sma_20":59105.0,"sma_60":59102.5,"sma_120":53735.0},{"date":"2025-11-13","open":57510,"high":57709,"low":55413,"close":55613,"volume":75298,"rsi_14":39.44,"sma_20":58455.0,"sma_60":59235.0,"sma_120":53810.0},{"date":"2025-11-14","open":54514,"high":56511,"low":54415,"close":55213,"volume":50391,"rsi_14":31.3,"sma_20":58145.0,"sma_60":59335.83,"sma_120":53884.17},{"date":"2025-11-17","open":55912,"high":57909,"low":54914,"close":57809,"volume":72480,"rsi_14":45.58,"sma_20":57960.0,"sma_60":59474.17,"sma_120":53920.83},{"date":"2025-11-18","open":58608,"high":58608,"low":54914,"close":55413,"volume":62964,"rsi_14":37.72,"sma_20":57685.0,"sma_60":59613.33,"sma_120":53950.0},{"date":"2025-11-19","open":56212,"high":57210,"low":54714,"close":54914,"volume":49166,"rsi_14":36.26,"sma_20":57420.0,"sma_60":59758.33,"sma_120":53992.5},{"date":"2025-11-20","open":55613,"high":57510,"low":55413,"close":57210,"volume":52383,"rsi_14":42.02,"sma_20":57330.0,"sma_60":59931.67,"sma_120":54047.5},{"date":"2025-11-21","open":55113,"high":55413,"low":54215,"close":55413,"volume":41932,"rsi_14":39.3,"sma_20":57170.0,"sma_60":60010.0,"sma_120":54092.5},{"date":"2025-11-24","open":55912,"high":55912,"low":52118,"close":53915,"volume":104629,"rsi_14":40.51,"sma_20":56860.0,"sma_60":60028.33,"sma_120":54145.42},{"date":"2025-11-25","open":54415,"high":56711,"low":54015,"close":55713,"volume":62503,"rsi_14":51.87,"sma_20":56690.0,"sma_60":60081.67,"sma_120":54209.58},{"date":"2025-11-26","open":48224,"high":53017,"low":45578,"close":50221,"volume":535234,"rsi_14":41.99,"sma_20":56225.0,"sma_60":60063.33,"sma_120":54224.17},{"date":"2025-11-27","open":51419,"high":51519,"low":48574,"close":48624,"volume":208951,"rsi_14":36.44,"sma_20":55675.0,"sma_60":60023.33,"sma_120":54234.58},{"date":"2025-11-28","open":48524,"high":48923,"low":47625,"close":48823,"volume":150865,"rsi_14":32.74,"sma_20":55105.0,"sma_60":59993.33,"sma_120":54237.08},{"date":"2025-12-01","open":48674,"high":48724,"low":47026,"close":47525,"volume":87186,"rsi_14":29.74,"sma_20":54495.0,"sma_60":59925.0,"sma_120":54230.83},{"date":"2025-12-02","open":47226,"high":47376,"low":46527,"close":47326,"volume":54025,"rsi_14":29.61,"sma_20":53980.0,"sma_60":59815.0,"sma_120":54230.83},{"date":"2025-12-03","open":47625,"high":49472,"low":47575,"close":48873,"volume":82316,"rsi_14":35.73,"sma_20":53672.5,"sma_60":59734.17,"sma_120":54215.42},{"date":"2025-12-04","open":49023,"high":49422,"low":48374,"close":48823,"volume":52698,"rsi_14":36.27,"sma_20":53417.5,"sma_60":59664.17,"sma_120":54202.92},{"date":"2025-12-05","open":49173,"high":49273,"low":48124,"close":48524,"volume":46046,"rsi_14":27.86,"sma_20":53092.5,"sma_60":59577.5,"sma_120":54187.92},{"date":"2025-12-08","open":48973,"high":50321,"low":48174,"close":49822,"volume":96180,"rsi_14":35.93,"sma_20":52757.5,"sma_60":59535.83,"sma_120":54182.92},{"date":"2025-12-09","open":50021,"high":50421,"low":49223,"close":49622,"volume":42091,"rsi_14":36.48,"sma_20":52392.5,"sma_60":59507.5,"sma_120":54173.75},{"date":"2025-12-10","open":49772,"high":50421,"low":49073,"close":49422,"volume":35281,"rsi_14":27.71,"sma_20":52022.5,"sma_60":59459.17,"sma_120":54166.25},{"date":"2025-12-11","open":50121,"high":51819,"low":49922,"close":51419,"volume":100192,"rsi_14":38.7,"sma_20":51812.5,"sma_60":59325.83,"sma_120":54172.08},{"date":"2025-12-12","open":53017,"high":59507,"low":53017,"close":57909,"volume":477059,"rsi_14":58.81,"sma_20":51947.5,"sma_60":59312.5,"sma_120":54227.92},{"date":"2025-12-15","open":61304,"high":61903,"low":58708,"close":59207,"volume":311574,"rsi_14":57.88,"sma_20":52017.5,"sma_60":59309.17,"sma_120":54302.92},{"date":"2025-12-16","open":57709,"high":58908,"low":55513,"close":56411,"volume":171997,"rsi_14":65.9,"sma_20":52067.5,"sma_60":59239.17,"sma_120":54352.92},{"date":"2025-12-17","open":58009,"high":59007,"low":56711,"close":58308,"volume":128386,"rsi_14":74.49,"sma_20":52237.5,"sma_60":59152.5,"sma_120":54426.25},{"date":"2025-12-18","open":57210,"high":59107,"low":56012,"close":58109,"volume":107883,"rsi_14":73.48,"sma_20":52282.5,"sma_60":59064.17,"sma_120":54503.75},{"date":"2025-12-19","open":61404,"high":61404,"low":56911,"close":58408,"volume":186318,"rsi_14":78.99,"sma_20":52432.5,"sma_60":58857.5,"sma_120":54591.25},{"date":"2025-12-22","open":60904,"high":66296,"low":60106,"close":65697,"volume":579111,"rsi_14":85.52,"sma_20":53022.5,"sma_60":58775.83,"sma_120":54740.0},{"date":"2025-12-23","open":68992,"high":69591,"low":60505,"close":61503,"volume":505504,"rsi_14":72.15,"sma_20":53312.5,"sma_60":58637.5,"sma_120":54857.5},{"date":"2025-12-24","open":61903,"high":65397,"low":60605,"close":64599,"volume":246852,"rsi_14":75.0,"sma_20":54032.5,"sma_60":58482.5,"sma_120":55001.25},{"date":"2025-12-26","open":64099,"high":64998,"low":62003,"close":63700,"volume":164466,"rsi_14":73.6,"sma_20":54787.5,"sma_60":58355.83,"sma_120":55142.92},{"date":"2025-12-29","open":62800,"high":64400,"low":61300,"close":63800,"volume":104614,"rsi_14":72.49,"sma_20":55532.5,"sma_60":58254.17,"sma_120":55287.5},{"date":"2025-12-30","open":64200,"high":70300,"low":62900,"close":68600,"volume":217579,"rsi_14":76.62,"sma_20":56582.5,"sma_60":58257.5,"sma_120":55485.42},{"date":"2026-01-02","open":70300,"high":89100,"low":69100,"close":89100,"volume":1249447,"rsi_14":85.48,"sma_20":58667.5,"sma_60":58594.17,"sma_120":55852.08},{"date":"2026-01-05","open":88000,"high":102600,"low":87300,"close":98900,"volume":901503,"rsi_14":87.26,"sma_20":61165.0,"sma_60":59095.83,"sma_120":56301.67},{"date":"2026-01-06","open":97400,"high":104000,"low":96500,"close":100600,"volume":476881,"rsi_14":86.22,"sma_20":63750.0,"sma_60":59629.17,"sma_120":56750.83},{"date":"2026-01-07","open":100500,"high":102200,"low":97500,"close":100100,"volume":271790,"rsi_14":85.17,"sma_20":66325.0,"sma_60":60155.83,"sma_120":57195.0},{"date":"2026-01-08","open":100100,"high":113500,"low":99200,"close":110800,"volume":593473,"rsi_14":91.2,"sma_20":69370.0,"sma_60":60849.17,"sma_120":57740.42},{"date":"2026-01-09","open":105600,"high":115000,"low":105000,"close":112300,"volume":335167,"rsi_14":91.15,"sma_20":72500.0,"sma_60":61592.5,"sma_120":58297.92},{"date":"2026-01-12","open":112000,"high":134300,"low":111300,"close":130400,"volume":616068,"rsi_14":93.29,"sma_20":76545.0,"sma_60":62557.5,"sma_120":59002.08},{"date":"2026-01-13","open":130000,"high":133400,"low":125400,"close":132200,"volume":228823,"rsi_14":93.4,"sma_20":80580.0,"sma_60":63615.83,"sma_120":59724.58},{"date":"2026-01-14","open":129000,"high":132800,"low":121000,"close":123700,"volume":325775,"rsi_14":83.62,"sma_20":83865.0,"sma_60":64652.5,"sma_120":60369.58},{"date":"2026-01-15","open":125500,"high":130600,"low":118300,"close":125500,"volume":255303,"rsi_14":88.17,"sma_20":87175.0,"sma_60":65717.5,"sma_120":61027.5},{"date":"2026-01-16","open":125400,"high":125400,"low":116600,"close":117500,"volume":362761,"rsi_14":80.62,"sma_20":93180.0,"sma_60":67612.5,"sma_120":61609.17},{"date":"2026-01-19","open":119300,"high":125400,"low":117800,"close":122600,"volume":300234,"rsi_14":81.68,"sma_20":96400.0,"sma_60":68670.83,"sma_120":62246.25},{"date":"2026-01-20","open":122600,"high":135000,"low":119800,"close":134800,"volume":532055,"rsi_14":83.03,"sma_20":100215.0,"sma_60":69939.17,"sma_120":62987.92},{"date":"2026-01-21","open":128600,"high":155500,"low":128300,"close":142000,"volume":489728,"rsi_14":80.44,"sma_20":104025.0,"sma_60":71302.5,"sma_120":63790.0},{"date":"2026-01-22","open":142000,"high":144700,"low":131800,"close":140000,"volume":358769,"rsi_14":75.98,"sma_20":107945.0,"sma_60":72649.17,"sma_120":64571.25},{"date":"2026-01-23","open":141900,"high":156000,"low":140300,"close":143000,"volume":308431,"rsi_14":76.37,"sma_20":111860.0,"sma_60":74039.17,"sma_120":65376.67},{"date":"2026-01-26","open":143000,"high":147500,"low":128800,"close":142900,"volume":320965,"rsi_14":76.75,"sma_20":115815.0,"sma_60":75425.83,"sma_120":66157.5},{"date":"2026-01-27","open":142000,"high":144400,"low":135000,"close":142200,"volume":197724,"rsi_14":72.43,"sma_20":119735.0,"sma_60":76790.83,"sma_120":66930.42},{"date":"2026-01-28","open":146000,"high":154300,"low":144100,"close":150000,"volume":238519,"rsi_14":74.71,"sma_20":123805.0,"sma_60":78294.17,"sma_120":67772.5},{"date":"2026-01-29","open":154200,"high":182500,"low":152100,"close":178100,"volume":668941,"rsi_14":77.64,"sma_20":128255.0,"sma_60":80300.83,"sma_120":68849.17},{"date":"2026-01-30","open":180500,"high":199500,"low":173300,"close":196500,"volume":473751,"rsi_14":81.24,"sma_20":133135.0,"sma_60":82657.5,"sma_120":70075.42},{"date":"2026-02-02","open":193900,"high":209000,"low":186000,"close":187900,"volume":334361,"rsi_14":81.17,"sma_20":137500.0,"sma_60":84889.17,"sma_120":71210.42},{"date":"2026-02-03","open":199500,"high":224000,"low":197700,"close":213000,"volume":405479,"rsi_14":84.64,"sma_20":143145.0,"sma_60":87520.83,"sma_120":72562.08},{"date":"2026-02-04","open":216000,"high":222000,"low":203000,"close":214000,"volume":294672,"rsi_14":90.44,"sma_20":148305.0,"sma_60":89129.17,"sma_120":73917.92},{"date":"2026-02-05","open":203500,"high":208500,"low":178500,"close":182200,"volume":519039,"rsi_14":71.41,"sma_20":151800.0,"sma_60":91222.5,"sma_120":75023.75},{"date":"2026-02-06","open":166800,"high":189800,"low":163900,"close":187000,"volume":562871,"rsi_14":71.35,"sma_20":154630.0,"sma_60":93389.17,"sma_120":76169.58},{"date":"2026-02-09","open":193300,"high":212500,"low":182100,"close":205000,"volume":474756,"rsi_14":72.41,"sma_20":158270.0,"sma_60":95857.5,"sma_120":77480.0},{"date":"2026-02-10","open":201500,"high":204000,"low":184800,"close":187000,"volume":342760,"rsi_14":63.44,"sma_20":161435.0,"sma_60":98045.83,"sma_120":78640.42},{"date":"2026-02-11","open":186700,"high":195500,"low":180500,"close":180900,"volume":218693,"rsi_14":61.92,"sma_20":164205.0,"sma_60":100139.17,"sma_120":79737.5},{"date":"2026-02-12","open":183700,"high":217000,"low":173100,"close":178800,"volume":1061510,"rsi_14":60.49,"sma_20":167270.0,"sma_60":102154.17,"sma_120":80814.17},{"date":"2026-02-13","open":183000,"high":197800,"low":176000,"close":190500,"volume":515342,"rsi_14":63.06,"sma_20":170920.0,"sma_60":104404.17,"sma_120":82008.75},{"date":"2026-02-19","open":190500,"high":194000,"low":178700,"close":182400,"volume":295695,"rsi_14":60.6,"sma_20":173910.0,"sma_60":106527.5,"sma_120":83142.92},{"date":"2026-02-20","open":186500,"high":190200,"low":178300,"close":178500,"volume":207262,"rsi_14":57.67,"sma_20":176095.0,"sma_60":108547.5,"sma_120":84239.58},{"date":"2026-02-23","open":174500,"high":175700,"low":164900,"close":166400,"volume":407727,"rsi_14":46.55,"sma_20":177315.0,"sma_60":110395.83,"sma_120":85202.92},{"date":"2026-02-24","open":161300,"high":173700,"low":161300,"close":169100,"volume":201741,"rsi_14":41.1,"sma_20":178770.0,"sma_60":112314.17,"sma_120":86171.25},{"date":"2026-02-25","open":172700,"high":184700,"low":169500,"close":181600,"volume":273266,"rsi_14":48.01,"sma_20":180700.0,"sma_60":114410.83,"sma_120":87246.25},{"date":"2026-02-26","open":182000,"high":193000,"low":179600,"close":192100,"volume":298742,"rsi_14":42.71,"sma_20":183550.0,"sma_60":140111.67,"sma_120":97477.5},{"date":"2026-02-27","open":198100,"high":205000,"low":187400,"close":190200,"volume":252021,"rsi_14":41.75,"sma_20":185560.0,"sma_60":119132.5,"sma_120":89577.92},{"date":"2026-03-03","open":193600,"high":197400,"low":178800,"close":179400,"volume":309108,"rsi_14":48.86,"sma_20":187030.0,"sma_60":121307.5,"sma_120":90650.42},{"date":"2026-03-04","open":166500,"high":179500,"low":146800,"close":151700,"volume":276510,"rsi_14":37.92,"sma_20":185710.0,"sma_60":123042.5,"sma_120":91483.75},{"date":"2026-03-05","open":166400,"high":188500,"low":166400,"close":182600,"volume":240664,"rsi_14":42.96,"sma_20":185015.0,"sma_60":125295.83,"sma_120":92555.42},{"date":"2026-03-06","open":178800,"high":186300,"low":175200,"close":182600,"volume":141800,"rsi_14":48.44,"sma_20":184750.0,"sma_60":127523.33,"sma_120":93628.75},{"date":"2026-03-09","open":176100,"high":185600,"low":169200,"close":172900,"volume":152709,"rsi_14":47.23,"sma_20":182745.0,"sma_60":129590.0,"sma_120":94627.08},{"date":"2026-03-10","open":182400,"high":199500,"low":179000,"close":191000,"volume":305991,"rsi_14":53.8,"sma_20":181595.0,"sma_60":131963.33,"sma_120":95770.42},{"date":"2026-03-11","open":190700,"high":199400,"low":184200,"close":190700,"volume":218648,"rsi_14":50.07,"sma_20":182020.0,"sma_60":134310.0,"sma_120":96922.92},{"date":"2026-03-12","open":190400,"high":210000,"low":187200,"close":208000,"volume":305740,"rsi_14":58.08,"sma_20":183070.0,"sma_60":136948.33,"sma_120":98227.92},{"date":"2026-03-13","open":198700,"high":201000,"low":192600,"close":194200,"volume":203711,"rsi_14":54.66,"sma_20":182530.0,"sma_60":139360.0,"sma_120":99409.58},{"date":"2026-03-16","open":193500,"high":198200,"low":190000,"close":193200,"volume":110790,"rsi_14":58.52,"sma_20":182840.0,"sma_60":157746.67,"sma_120":109300.83},{"date":"2026-03-17","open":194900,"high":198600,"low":187500,"close":187500,"volume":127953,"rsi_14":55.74,"sma_20":183170.0,"sma_60":143880.0,"sma_120":101596.25},{"date":"2026-03-18","open":191100,"high":197500,"low":188400,"close":193200,"volume":147312,"rsi_14":53.78,"sma_20":183890.0,"sma_60":146111.67,"sma_120":102710.42},{"date":"2026-03-19","open":189100,"high":194600,"low":184000,"close":186200,"volume":87564,"rsi_14":48.03,"sma_20":183675.0,"sma_60":148273.33,"sma_120":103756.25},{"date":"2026-03-20","open":185200,"high":187000,"low":175500,"close":176100,"volume":143028,"rsi_14":45.54,"sma_20":183360.0,"sma_60":150235.0,"sma_120":104693.75},{"date":"2026-03-23","open":169800,"high":171500,"low":162600,"close":163800,"volume":101054,"rsi_14":45.11,"sma_20":182625.0,"sma_60":151995.0,"sma_120":105529.58},{"date":"2026-03-24","open":174000,"high":188500,"low":170700,"close":184900,"volume":266990,"rsi_14":60.85,"sma_20":183550.0,"sma_60":154101.67,"sma_120":106479.58},{"date":"2026-03-25","open":183900,"high":193900,"low":181800,"close":192800,"volume":162462,"rsi_14":53.92,"sma_20":184735.0,"sma_60":156218.33,"sma_120":107497.08},{"date":"2026-03-26","open":199400,"high":201000,"low":184000,"close":184000,"volume":154894,"rsi_14":50.5,"sma_20":184855.0,"sma_60":158258.33,"sma_120":108447.92},{"date":"2026-03-27","open":179300,"high":191100,"low":174700,"close":188100,"volume":89690,"rsi_14":55.71,"sma_20":184655.0,"sma_60":160315.0,"sma_120":109398.75},{"date":"2026-03-30","open":180000,"high":180000,"low":168000,"close":176400,"volume":78436,"rsi_14":44.24,"sma_20":183965.0,"sma_60":162191.67,"sma_120":110273.75},{"date":"2026-03-31","open":171000,"high":174300,"low":159000,"close":160500,"volume":124546,"rsi_14":39.4,"sma_20":183020.0,"sma_60":163803.33,"sma_120":111028.75},{"date":"2026-04-01","open":170902,"high":179197,"low":169403,"close":174300,"volume":112349,"rsi_14":37.91,"sma_20":184155.0,"sma_60":165566.67,"sma_120":111912.08},{"date":"2026-04-02","open":180800,"high":190500,"low":172300,"close":177900,"volume":244479,"rsi_14":43.67,"sma_20":183920.0,"sma_60":167046.67,"sma_120":112820.42},{"date":"2026-04-03","open":186500,"high":191400,"low":165500,"close":167400,"volume":294483,"rsi_14":40.67,"sma_20":183160.0,"sma_60":168188.33,"sma_120":113642.08},{"date":"2026-04-06","open":170200,"high":170300,"low":158500,"close":160100,"volume":148820,"rsi_14":40.2,"sma_20":182520.0,"sma_60":169180.0,"sma_120":114404.58},{"date":"2026-04-07","open":163600,"high":166700,"low":158600,"close":161400,"volume":73144,"rsi_14":38.26,"sma_20":181040.0,"sma_60":170201.67,"sma_120":115178.75},{"date":"2026-04-08","open":167900,"high":172200,"low":165100,"close":171900,"volume":95070,"rsi_14":44.85,"sma_20":180100.0,"sma_60":171220.0,"sma_120":116034.58},{"date":"2026-04-09","open":169900,"high":170600,"low":155000,"close":158800,"volume":220232,"rsi_14":43.9,"sma_20":177640.0,"sma_60":171995.0,"sma_120":116793.75},{"date":"2026-04-10","open":160200,"high":160400,"low":149300,"close":150800,"volume":283897,"rsi_14":45.28,"sma_20":175470.0,"sma_60":172335.0,"sma_120":117446.25},{"date":"2026-04-13","open":151000,"high":171000,"low":151000,"close":169700,"volume":241457,"rsi_14":44.39,"sma_20":174295.0,"sma_60":172960.0,"sma_120":118287.92},{"date":"2026-04-14","open":172000,"high":179600,"low":169300,"close":169400,"volume":196025,"rsi_14":40.85,"sma_20":173390.0,"sma_60":173721.67,"sma_120":119187.08},{"date":"2026-04-15","open":173200,"high":175700,"low":169000,"close":172300,"volume":107336,"rsi_14":45.2,"sma_20":172345.0,"sma_60":174501.67,"sma_120":120109.58},{"date":"2026-04-16","open":175500,"high":176400,"low":170100,"close":174100,"volume":116293,"rsi_14":44.15,"sma_20":171740.0,"sma_60":175445.0,"sma_120":121052.08},{"date":"2026-04-17","open":178500,"high":192400,"low":178500,"close":187500,"volume":279491,"rsi_14":54.58,"sma_20":172310.0,"sma_60":176526.67,"sma_120":122112.08},{"date":"2026-04-20","open":185500,"high":185500,"low":175000,"close":176400,"volume":184402,"rsi_14":56.82,"sma_20":172940.0,"sma_60":177220.0,"sma_120":123089.58},{"date":"2026-04-21","open":178000,"high":179200,"low":172900,"close":178900,"volume":103447,"rsi_14":52.14,"sma_20":172640.0,"sma_60":177835.0,"sma_120":124091.25},{"date":"2026-04-22","open":176000,"high":180400,"low":172300,"close":179700,"volume":119417,"rsi_14":50.88,"sma_20":171985.0,"sma_60":178496.67,"sma_120":125087.08},{"date":"2026-04-23","open":180500,"high":180600,"low":172500,"close":176400,"volume":115145,"rsi_14":54.73,"sma_20":171605.0,"sma_60":179053.33,"sma_120":126063.75},{"date":"2026-04-24","open":175900,"high":175900,"low":171800,"close":172600,"volume":73305,"rsi_14":56.82,"sma_20":170830.0,"sma_60":179548.33,"sma_120":127005.42},{"date":"2026-04-27","open":174200,"high":186800,"low":170000,"close":184300,"volume":198102,"rsi_14":61.21,"sma_20":171225.0,"sma_60":180250.0,"sma_120":128043.75},{"date":"2026-04-28","open":184400,"high":195300,"low":183000,"close":191500,"volume":217172,"rsi_14":59.92,"sma_20":172775.0,"sma_60":180941.67,"sma_120":129137.08},{"date":"2026-04-29","open":186900,"high":189800,"low":172700,"close":178700,"volume":158548,"rsi_14":60.1,"sma_20":172990.0,"sma_60":180951.67,"sma_120":142580.83},{"date":"2026-04-30","open":175300,"high":175600,"low":163200,"close":166000,"volume":223579,"rsi_14":47.98,"sma_20":175015.0,"sma_60":172645.0,"sma_120":177943.33},{"date":"2026-05-04","open":169200,"high":173700,"low":165500,"close":168000,"volume":99033,"rsi_14":49.02,"sma_20":172425.0,"sma_60":180111.67,"sma_120":131971.25},{"date":"2026-05-06","open":168000,"high":176000,"low":163500,"close":173000,"volume":140241,"rsi_14":51.98,"sma_20":173070.0,"sma_60":179445.0,"sma_120":132962.92},{"date":"2026-05-07","open":174000,"high":179300,"low":162400,"close":168100,"volume":119139,"rsi_14":47.74,"sma_20":173405.0,"sma_60":178680.0,"sma_120":133904.58},{"date":"2026-05-08","open":167400,"high":175600,"low":163300,"close":175200,"volume":127336,"rsi_14":50.56,"sma_20":173570.0,"sma_60":178563.33,"sma_120":134892.92},{"date":"2026-05-11","open":180100,"high":183900,"low":173500,"close":179000,"volume":171279,"rsi_14":45.21,"sma_20":174580.0,"sma_60":178430.0,"sma_120":135909.58},{"date":"2026-05-12","open":180100,"high":191000,"low":161200,"close":163600,"volume":226779,"rsi_14":43.12,"sma_20":175220.0,"sma_60":177740.0,"sma_120":136798.75},{"date":"2026-05-13","open":164400,"high":166300,"low":157000,"close":159600,"volume":156122,"rsi_14":39.79,"sma_20":174715.0,"sma_60":177283.33,"sma_120":137664.58},{"date":"2026-05-14","open":159600,"high":164400,"low":154500,"close":159100,"volume":107478,"rsi_14":39.07,"sma_20":174200.0,"sma_60":176920.0,"sma_120":138529.58},{"date":"2026-05-15","open":161200,"high":169000,"low":152700,"close":157700,"volume":206477,"rsi_14":39.87,"sma_20":173470.0,"sma_60":176568.33,"sma_120":139361.25},{"date":"2026-05-18","open":162600,"high":169200,"low":151000,"close":167000,"volume":181612,"rsi_14":47.14,"sma_20":173115.0,"sma_60":176176.67,"sma_120":140290.42},{"date":"2026-05-19","open":169200,"high":173800,"low":149100,"close":153000,"volume":160533,"rsi_14":34.37,"sma_20":171390.0,"sma_60":175686.67,"sma_120":141107.08},{"date":"2026-05-20","open":150000,"high":150600,"low":134500,"close":139800,"volume":164518,"rsi_14":25.64,"sma_20":169560.0,"sma_60":175041.67,"sma_120":141794.58},{"date":"2026-05-21","open":145700,"high":150300,"low":141000,"close":148000,"volume":98698,"rsi_14":34.88,"sma_20":168015.0,"sma_60":174735.0,"sma_120":142565.42},{"date":"2026-05-22","open":149400,"high":155500,"low":145700,"close":154300,"volume":104934,"rsi_14":43.85,"sma_20":166745.0,"sma_60":174488.33,"sma_120":143401.25},{"date":"2026-05-26","open":157500,"high":168000,"low":152000,"close":153400,"volume":145727,"rsi_14":42.23,"sma_20":165595.0,"sma_60":174018.33,"sma_120":144214.58},{"date":"2026-05-27","open":156500,"high":156600,"low":143300,"close":144500,"volume":147830,"rsi_14":35.44,"sma_20":164190.0,"sma_60":173225.0,"sma_120":144999.58},{"date":"2026-05-28","open":145000,"high":145300,"low":135000,"close":139900,"volume":96925,"rsi_14":35.55,"sma_20":161970.0,"sma_60":172386.67,"sma_120":145759.58},{"date":"2026-05-29","open":144700,"high":149000,"low":130400,"close":133700,"volume":173351,"rsi_14":28.54,"sma_20":159080.0,"sma_60":171625.0,"sma_120":146466.25},{"date":"2026-06-01","open":130000,"high":136100,"low":121200,"close":130900,"volume":157633,"rsi_14":24.87,"sma_20":156690.0,"sma_60":171278.33,"sma_120":147160.42},{"date":"2026-06-02","open":122000,"high":129500,"low":119600,"close":129400,"volume":132352,"rsi_14":29.1,"sma_20":154860.0,"sma_60":170391.67,"sma_120":147843.75},{"date":"2026-06-04","open":130700,"high":132900,"low":124000,"close":125000,"volume":61953,"rsi_14":28.95,"sma_20":152710.0,"sma_60":169431.67,"sma_120":148477.5},{"date":"2026-06-05","open":123600,"high":123600,"low":116000,"close":119400,"volume":117110,"rsi_14":27.26,"sma_20":150030.0,"sma_60":168540.0,"sma_120":149065.0},{"date":"2026-06-08","open":105000,"high":113900,"low":105000,"close":108400,"volume":104132,"rsi_14":24.56,"sma_20":147045.0,"sma_60":167163.33,"sma_120":149563.33},{"date":"2026-06-09","open":109300,"high":117400,"low":109300,"close":112400,"volume":98593,"rsi_14":20.2,"sma_20":143905.0,"sma_60":165858.33,"sma_120":150084.17},{"date":"2026-06-10","open":113500,"high":115600,"low":108500,"close":112600,"volume":93683,"rsi_14":24.04,"sma_20":140585.0,"sma_60":164268.33,"sma_120":150608.33},{"date":"2026-06-11","open":111500,"high":117900,"low":102000,"close":113700,"volume":432651,"rsi_14":30.14,"sma_20":138090.0,"sma_60":162926.67,"sma_120":151143.33},{"date":"2026-06-12","open":122800,"high":126800,"low":114600,"close":117800,"volume":239960,"rsi_14":25.49,"sma_20":136000.0,"sma_60":161670.0,"sma_120":151695.83},{"date":"2026-06-15","open":119000,"high":120700,"low":102500,"close":108000,"volume":232629,"rsi_14":14.44,"sma_20":133445.0,"sma_60":160345.0,"sma_120":152112.5},{"date":"2026-06-16","open":110100,"high":117500,"low":107300,"close":110100,"volume":160175,"rsi_14":17.35,"sma_20":131065.0,"sma_60":158960.0,"sma_120":152535.83},{"date":"2026-06-17","open":112100,"high":118200,"low":103400,"close":115200,"volume":97874,"rsi_14":44.39,"sma_20":116855.0,"sma_60":150625.0,"sma_120":155470.0},{"date":"2026-06-18","open":113900,"high":114100,"low":106800,"close":111500,"volume":82714,"rsi_14":26.95,"sma_20":126400.0,"sma_60":156700.0,"sma_120":153467.5},{"date":"2026-06-19","open":108700,"high":112600,"low":105100,"close":107100,"volume":99348,"rsi_14":27.76,"sma_20":124765.0,"sma_60":155755.0,"sma_120":153875.0},{"date":"2026-06-22","open":104400,"high":106600,"low":101000,"close":105000,"volume":58922,"rsi_14":28.09,"sma_20":122615.0,"sma_60":154423.33,"sma_120":154262.5},{"date":"2026-06-23","open":99000,"high":103600,"low":89000,"close":89900,"volume":111480,"rsi_14":22.83,"sma_20":119395.0,"sma_60":152708.33,"sma_120":154463.33},{"date":"2026-06-24","open":87100,"high":93700,"low":86600,"close":92400,"volume":74980,"rsi_14":26.98,"sma_20":116345.0,"sma_60":151181.67,"sma_120":154720.0},{"date":"2026-06-25","open":90100,"high":92000,"low":83500,"close":84900,"volume":87231,"rsi_14":26.27,"sma_20":113365.0,"sma_60":149461.67,"sma_120":154888.33},{"date":"2026-06-26","open":83000,"high":84900,"low":75900,"close":79800,"volume":103994,"rsi_14":28.59,"sma_20":110360.0,"sma_60":147851.67,"sma_120":155021.67},{"date":"2026-06-29","open":79000,"high":91000,"low":78300,"close":89900,"volume":93059,"rsi_14":34.57,"sma_20":108170.0,"sma_60":146675.0,"sma_120":155239.17},{"date":"2026-06-30","open":91400,"high":93000,"low":87200,"close":90200,"volume":44992,"rsi_14":34.66,"sma_20":106135.0,"sma_60":145271.67,"sma_120":155419.17},{"date":"2026-07-01","open":91300,"high":95300,"low":88000,"close":93000,"volume":48265,"rsi_14":36.14,"sma_20":104315.0,"sma_60":143856.67,"sma_120":155451.67},{"date":"2026-07-02","open":91000,"high":91000,"low":83000,"close":83100,"volume":42834,"rsi_14":28.45,"sma_20":102220.0,"sma_60":142451.67,"sma_120":155320.0},{"date":"2026-07-03","open":84000,"high":86500,"low":79100,"close":85700,"volume":40318,"rsi_14":34.79,"sma_20":100535.0,"sma_60":141211.67,"sma_120":155195.83},{"date":"2026-07-06","open":88400,"high":94600,"low":87500,"close":90300,"volume":95240,"rsi_14":36.94,"sma_20":99630.0,"sma_60":140026.67,"sma_120":155114.17},{"date":"2026-07-07","open":86500,"high":90000,"low":78400,"close":81100,"volume":69183,"rsi_14":28.66,"sma_20":98065.0,"sma_60":138513.33,"sma_120":154866.67},{"date":"2026-07-08","open":79900,"high":79900,"low":73700,"close":75100,"volume":48611,"rsi_14":27.86,"sma_20":96190.0,"sma_60":137118.33,"sma_120":154556.67},{"date":"2026-07-09","open":77000,"high":84200,"low":76950,"close":79500,"volume":56399,"rsi_14":33.21,"sma_20":94480.0,"sma_60":135930.0,"sma_120":154132.5},{"date":"2026-07-10","open":80400,"high":90700,"low":80000,"close":88100,"volume":79325,"rsi_14":40.47,"sma_20":92995.0,"sma_60":134570.0,"sma_120":153765.0},{"date":"2026-07-13","open":88200,"high":90100,"low":77200,"close":78000,"volume":45080,"rsi_14":42.89,"sma_20":91495.0,"sma_60":133046.67,"sma_120":153384.17},{"date":"2026-07-14","open":77800,"high":78500,"low":70100,"close":73500,"volume":56999,"rsi_14":38.97,"sma_20":89665.0,"sma_60":131400.0,"sma_120":152950.83},{"date":"2026-07-15","open":74000,"high":81800,"low":74000,"close":80700,"volume":53671,"rsi_14":47.54,"sma_20":87940.0,"sma_60":129843.33,"sma_120":152644.17},{"date":"2026-07-16","open":80700,"high":80700,"low":77100,"close":77900,"volume":32632,"rsi_14":48.86,"sma_20":86260.0,"sma_60":128016.67,"sma_120":152271.67},{"date":"2026-07-20","open":77900,"high":79900,"low":72500,"close":74200,"volume":55296,"rsi_14":39.77,"sma_20":84615.0,"sma_60":126313.33,"sma_120":151766.67},{"date":"2026-07-21","open":74300,"high":75400,"low":71400,"close":74200,"volume":49822,"rsi_14":39.53,"sma_20":83075.0,"sma_60":124568.33,"sma_120":151201.67},{"date":"2026-07-22","open":78500,"high":84000,"low":77100,"close":78200,"volume":55924,"rsi_14":40.46,"sma_20":82490.0,"sma_60":122876.67,"sma_120":150686.67},{"date":"2026-07-23","open":78800,"high":85700,"low":78300,"close":85200,"volume":57011,"rsi_14":51.41,"sma_20":82130.0,"sma_60":121356.67,"sma_120":150205.0},{"date":"2026-07-24","open":84200,"high":86000,"low":78000,"close":78700,"volume":41609,"rsi_14":45.55,"sma_20":81820.0,"sma_60":119791.67,"sma_120":149670.0},{"date":"2026-07-27","open":80900,"high":80900,"low":74000,"close":75200,"volume":42109,"rsi_14":40.26,"sma_20":81590.0,"sma_60":117973.33,"sma_120":149111.67},{"date":"2026-07-28","open":71000,"high":72200,"low":67700,"close":68600,"volume":53595,"rsi_14":41.66,"sma_20":80525.0,"sma_60":115925.0,"sma_120":148433.33},{"date":"2026-07-29","open":68600,"high":71400,"low":55800,"close":61300,"volume":136364,"rsi_14":40.94,"sma_20":79080.0,"sma_60":113968.33,"sma_120":147460.0},{"date":"2026-07-30","open":58200,"high":62500,"low":57000,"close":57600,"volume":63772,"rsi_14":35.5,"sma_20":77310.0,"sma_60":112161.67,"sma_120":146302.5},{"date":"2026-07-31","open":59500,"high":65900,"low":59500,"close":64300,"volume":70081,"rsi_14":33.83,"sma_20":76370.0,"sma_60":110433.33,"sma_120":145272.5},{"date":"2026-08-03","open":62700,"high":69700,"low":61100,"close":66900,"volume":56979,"rsi_14":41.6,"sma_20":75430.0,"sma_60":108665.0,"sma_120":144055.0},{"date":"2026-08-04","open":68000,"high":73900,"low":68000,"close":73300,"volume":70699,"rsi_14":49.85,"sma_20":74580.0,"sma_60":107085.0,"sma_120":142882.5},{"date":"2026-08-05","open":72600,"high":74700,"low":71500,"close":73800,"volume":58628,"rsi_14":44.37,"sma_20":74215.0,"sma_60":105395.0,"sma_120":141979.17},{"date":"2026-08-06","open":73000,"high":76000,"low":70500,"close":74500,"volume":65958,"rsi_14":47.13,"sma_20":74185.0,"sma_60":103653.33,"sma_120":141041.67},{"date":"2026-08-07","open":75000,"high":78300,"low":72600,"close":74800,"volume":50094,"rsi_14":50.54,"sma_20":73950.0,"sma_60":102173.33,"sma_120":139956.67},{"date":"2026-08-10","open":82200,"high":82300,"low":76600,"close":81800,"volume":85572,"rsi_14":56.05,"sma_20":73635.0,"sma_60":100876.67,"sma_120":139080.0},{"date":"2026-08-11","open":79300,"high":80900,"low":76000,"close":78400,"volume":47697,"rsi_14":50.16,"sma_20":73655.0,"sma_60":99531.67,"sma_120":138225.83},{"date":"2026-08-12","open":77700,"high":82400,"low":76100,"close":82200,"volume":49868,"rsi_14":47.46,"sma_20":74090.0,"sma_60":98273.33,"sma_120":137420.83},{"date":"2026-08-13","open":84000,"high":86400,"low":81300,"close":81900,"volume":40885,"rsi_14":53.03,"sma_20":74150.0,"sma_60":96855.0,"sma_120":136515.83},{"date":"2026-08-14","open":82000,"high":82600,"low":78800,"close":81400,"volume":38525,"rsi_14":56.22,"sma_20":74325.0,"sma_60":95661.67,"sma_120":135674.17},{"date":"2026-08-18","open":81400,"high":83500,"low":76700,"close":77400,"volume":46950,"rsi_14":59.32,"sma_20":74485.0,"sma_60":94621.67,"sma_120":134831.67},{"date":"2026-08-19","open":75100,"high":79300,"low":74100,"close":76900,"volume":39344,"rsi_14":69.31,"sma_20":74620.0,"sma_60":93436.67,"sma_120":134085.83},{"date":"2026-08-20","open":77000,"high":77900,"low":75000,"close":75300,"volume":27439,"rsi_14":73.11,"sma_20":74475.0,"sma_60":92120.0,"sma_120":133304.17},{"date":"2026-08-21","open":72600,"high":73100,"low":68600,"close":69400,"volume":49002,"rsi_14":56.8,"sma_20":73685.0,"sma_60":90720.0,"sma_120":132369.17},{"date":"2026-08-24","open":69700,"high":72300,"low":69300,"close":71100,"volume":32632,"rsi_14":55.74,"sma_20":73305.0,"sma_60":89496.67,"sma_120":131360.83},{"date":"2026-08-25","open":69800,"high":71900,"low":66800,"close":71900,"volume":38763,"rsi_14":47.74,"sma_20":73140.0,"sma_60":88363.33,"sma_120":130375.0},{"date":"2026-08-26","open":71200,"high":73000,"low":69700,"close":71900,"volume":26451,"rsi_14":46.89,"sma_20":73305.0,"sma_60":87333.33,"sma_120":129479.17},{"date":"2026-08-27","open":71600,"high":74300,"low":71600,"close":74200,"volume":35313,"rsi_14":49.53,"sma_20":73950.0,"sma_60":86388.33,"sma_120":128833.33},{"date":"2026-08-28","open":75200,"high":75400,"low":72900,"close":74500,"volume":32849,"rsi_14":49.53,"sma_20":74795.0,"sma_60":85473.33,"sma_120":127932.5},{"date":"2026-08-31","open":72500,"high":74200,"low":70200,"close":73100,"volume":34561,"rsi_14":33.58,"sma_20":75235.0,"sma_60":84608.33,"sma_120":127020.0},{"date":"2026-09-01","open":72600,"high":73300,"low":70300,"close":71400,"volume":36638,"rsi_14":35.89,"sma_20":75460.0,"sma_60":83808.33,"sma_120":126174.17},{"date":"2026-09-02","open":69400,"high":70500,"low":67600,"close":69600,"volume":34165,"rsi_14":22.37,"sma_20":75275.0,"sma_60":83161.67,"sma_120":125162.5},{"date":"2026-09-03","open":69600,"high":69700,"low":66600,"close":67400,"volume":40312,"rsi_14":20.65,"sma_20":74955.0,"sma_60":82411.67,"sma_120":124135.0},{"date":"2026-09-04","open":68000,"high":71800,"low":68000,"close":70700,"volume":42762,"rsi_14":30.55,"sma_20":74765.0,"sma_60":81713.33,"sma_120":122990.83},{"date":"2026-09-07","open":71300,"high":71600,"low":69200,"close":69800,"volume":25883,"rsi_14":34.43,"sma_20":74515.0,"sma_60":80981.67,"sma_120":121954.17},{"date":"2026-09-08","open":70500,"high":72900,"low":70200,"close":70700,"volume":36472,"rsi_14":37.5,"sma_20":73960.0,"sma_60":80196.67,"sma_120":120933.33},{"date":"2026-09-09","open":71200,"high":73200,"low":70900,"close":71900,"volume":21065,"rsi_14":43.03,"sma_20":73635.0,"sma_60":79595.0,"sma_120":119970.0},{"date":"2026-09-10","open":70600,"high":72000,"low":69200,"close":72000,"volume":27265,"rsi_14":56.99,"sma_20":73125.0,"sma_60":78960.0,"sma_120":118960.0},{"date":"2026-09-11","open":69600,"high":71200,"low":69500,"close":70300,"volume":23785,"rsi_14":47.85,"sma_20":72545.0,"sma_60":78211.67,"sma_120":117994.17},{"date":"2026-09-14","open":70200,"high":73100,"low":69600,"close":70600,"volume":47881,"rsi_14":46.41,"sma_20":72005.0,"sma_60":77530.0,"sma_120":117115.0},{"date":"2026-09-15","open":71200,"high":73600,"low":69400,"close":72600,"volume":38270,"rsi_14":51.74,"sma_20":71765.0,"sma_60":76955.0,"sma_120":116355.0},{"date":"2026-09-16","open":73300,"high":75000,"low":71700,"close":74500,"volume":34262,"rsi_14":50.76,"sma_20":71645.0,"sma_60":76446.67,"sma_120":115435.0},{"date":"2026-09-17","open":76200,"high":80000,"low":76200,"close":79000,"volume":73640,"rsi_14":59.41,"sma_20":71830.0,"sma_60":76265.0,"sma_120":114486.67},{"date":"2026-09-18","open":79200,"high":79800,"low":77300,"close":78900,"volume":51708,"rsi_14":62.83,"sma_20":72305.0,"sma_60":76040.0,"sma_120":113610.83},{"date":"2026-09-21","open":78100,"high":78300,"low":74600,"close":76100,"volume":39661,"rsi_14":59.92,"sma_20":72555.0,"sma_60":75893.33,"sma_120":112677.5},{"date":"2026-09-22","open":76500,"high":79600,"low":76100,"close":78500,"volume":67538,"rsi_14":68.31,"sma_20":72885.0,"sma_60":75871.67,"sma_120":111861.67},{"date":"2026-09-23","open":77500,"high":79600,"low":76300,"close":78200,"volume":46480,"rsi_14":74.11,"sma_20":73200.0,"sma_60":75676.67,"sma_120":111175.83},{"date":"2026-09-28","open":78500,"high":83100,"low":77500,"close":80300,"volume":76075,"rsi_14":72.64,"sma_20":73505.0,"sma_60":75511.67,"sma_120":110391.67},{"date":"2026-09-29","open":79200,"high":82000,"low":76100,"close":79300,"volume":64682,"rsi_14":72.3,"sma_20":73745.0,"sma_60":75283.33,"sma_120":109570.0},{"date":"2026-09-30","open":79600,"high":80700,"low":75200,"close":76400,"volume":62459,"rsi_14":62.23,"sma_20":73910.0,"sma_60":75171.67,"sma_120":108811.67},{"date":"2026-10-01","open":75700,"high":79200,"low":75000,"close":79100,"volume":59186,"rsi_14":64.52,"sma_20":74295.0,"sma_60":75061.67,"sma_120":108136.67},{"date":"2026-10-02","open":79600,"high":83700,"low":79000,"close":82500,"volume":88627,"rsi_14":68.68,"sma_20":74940.0,"sma_60":74931.67,"sma_120":107479.17},{"date":"2026-10-06","open":85800,"high":86200,"low":80500,"close":83400,"volume":139843,"rsi_14":73.99,"sma_20":75740.0,"sma_60":74970.0,"sma_120":106741.67},{"date":"2026-10-07","open":81500,"high":83200,"low":75100,"close":75400,"volume":137957,"rsi_14":56.86,"sma_20":75975.0,"sma_60":74975.0,"sma_120":106046.67},{"date":"2026-10-08","open":75300,"high":75900,"low":68600,"close":69200,"volume":98367,"rsi_14":45.66,"sma_20":75945.0,"sma_60":74803.33,"sma_120":105366.67},{"date":"2026-10-12","open":67600,"high":68600,"low":62500,"close":63000,"volume":62413,"rsi_14":36.78,"sma_20":75560.0,"sma_60":74385.0,"sma_120":104477.5},{"date":"2026-10-13","open":60400,"high":61400,"low":57600,"close":59800,"volume":73718,"rsi_14":27.25,"sma_20":74955.0,"sma_60":74081.67,"sma_120":103564.17},{"date":"2026-10-14","open":59800,"high":61200,"low":58100,"close":59700,"volume":52525,"rsi_14":27.25,"sma_20":74340.0,"sma_60":73851.67,"sma_120":102625.83},{"date":"2026-10-15","open":56800,"high":57600,"low":53100,"close":53600,"volume":128052,"rsi_14":25.27,"sma_20":73505.0,"sma_60":73400.0,"sma_120":101621.67},{"date":"2026-10-16","open":54700,"high":58300,"low":54600,"close":57400,"volume":40650,"rsi_14":27.51,"sma_20":72845.0,"sma_60":73058.33,"sma_120":100537.5},{"date":"2026-10-19","open":54600,"high":59500,"low":53700,"close":59500,"volume":32696,"rsi_14":30.8,"sma_20":72190.0,"sma_60":72813.33,"sma_120":99563.33},{"date":"2026-10-20","open":58500,"high":58500,"low":54800,"close":55200,"volume":31076,"rsi_14":25.34,"sma_20":71225.0,"sma_60":72496.67,"sma_120":98532.5},{"date":"2026-10-21","open":57000,"high":57800,"low":54700,"close":56500,"volume":33864,"rsi_14":27.73,"sma_20":70100.0,"sma_60":72135.0,"sma_120":97505.83},{"date":"2026-10-22","open":56700,"high":56700,"low":53900,"close":54200,"volume":36630,"rsi_14":28.06,"sma_20":68865.0,"sma_60":71618.33,"sma_120":96487.5},{"date":"2026-10-23","open":51996,"high":52585,"low":49936,"close":52300,"volume":37225}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-19.65,"pbr":2.44,"per":null,"roa":-0.05,"roe":-0.09,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":210718258805.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 5782.06억. 매출 2107.18억, 영업이익 57.74억.","eps_basis":"TTM","debt_ratio":0.7419359522690856,"market_cap":572730344100,"net_income":7262682012.0,"total_debt":174104255522.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.65,"total_assets":408766364818.0,"total_equity":234662109296.0,"profit_margin":3.45,"revenue_basis":"TTM","dividend_yield":0.06,"net_income_basis":"TTM","operating_income":5774133105.0,"operating_margin":2.74,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":52300.0,"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":20029.0},{"date":"2016-10-25","close":19903.0},{"date":"2016-10-26","close":19576.0},{"date":"2016-10-27","close":20407.0},{"date":"2016-10-28","close":19702.0},{"date":"2016-10-31","close":18467.0},{"date":"2016-11-01","close":18769.0},{"date":"2016-11-02","close":16981.0},{"date":"2016-11-03","close":17107.0},{"date":"2016-11-04","close":16779.0},{"date":"2016-11-07","close":17056.0},{"date":"2016-11-08","close":17157.0},{"date":"2016-11-09","close":17610.0},{"date":"2016-11-10","close":19198.0},{"date":"2016-11-11","close":20357.0},{"date":"2016-11-14","close":19979.0},{"date":"2016-11-15","close":18643.0},{"date":"2016-11-16","close":18517.0},{"date":"2016-11-17","close":18820.0},{"date":"2016-11-18","close":18291.0},{"date":"2016-11-21","close":17988.0},{"date":"2016-11-22","close":16678.0},{"date":"2016-11-23","close":16426.0},{"date":"2016-11-24","close":16225.0},{"date":"2016-11-25","close":16048.0},{"date":"2016-11-28","close":16955.0},{"date":"2016-11-29","close":17333.0},{"date":"2016-11-30","close":17661.0},{"date":"2016-12-01","close":17686.0},{"date":"2016-12-02","close":17308.0},{"date":"2016-12-05","close":17233.0},{"date":"2016-12-06","close":17258.0},{"date":"2016-12-07","close":16955.0},{"date":"2016-12-08","close":16729.0},{"date":"2016-12-09","close":17233.0},{"date":"2016-12-12","close":17988.0},{"date":"2016-12-13","close":18643.0},{"date":"2016-12-14","close":18845.0},{"date":"2016-12-15","close":18895.0},{"date":"2016-12-16","close":18946.0},{"date":"2016-12-19","close":18593.0},{"date":"2016-12-20","close":17862.0},{"date":"2016-12-21","close":17484.0},{"date":"2016-12-22","close":17610.0},{"date":"2016-12-23","close":17434.0},{"date":"2016-12-26","close":17459.0},{"date":"2016-12-27","close":17333.0},{"date":"2016-12-28","close":18114.0},{"date":"2016-12-29","close":18266.0},{"date":"2017-01-02","close":18669.0},{"date":"2017-01-03","close":18391.0},{"date":"2017-01-04","close":18266.0},{"date":"2017-01-05","close":18568.0},{"date":"2017-01-06","close":18517.0},{"date":"2017-01-09","close":18366.0},{"date":"2017-01-10","close":18215.0},{"date":"2017-01-11","close":18089.0},{"date":"2017-01-12","close":18039.0},{"date":"2017-01-13","close":18039.0},{"date":"2017-01-16","close":17812.0},{"date":"2017-01-17","close":17812.0},{"date":"2017-01-18","close":17837.0},{"date":"2017-01-19","close":18190.0},{"date":"2017-01-20","close":18240.0},{"date":"2017-01-23","close":17787.0},{"date":"2017-01-24","close":17409.0},{"date":"2017-01-25","close":17333.0},{"date":"2017-01-26","close":17535.0},{"date":"2017-01-31","close":17510.0},{"date":"2017-02-01","close":17585.0},{"date":"2017-02-02","close":17636.0},{"date":"2017-02-03","close":17610.0},{"date":"2017-02-06","close":17535.0},{"date":"2017-02-07","close":17384.0},{"date":"2017-02-08","close":16401.0},{"date":"2017-02-09","close":15771.0},{"date":"2017-02-10","close":15620.0},{"date":"2017-02-13","close":15973.0},{"date":"2017-02-14","close":16200.0},{"date":"2017-02-15","close":16880.0},{"date":"2017-02-16","close":17384.0},{"date":"2017-02-17","close":18316.0},{"date":"2017-02-20","close":18039.0},{"date":"2017-02-21","close":18593.0},{"date":"2017-02-22","close":18341.0},{"date":"2017-02-23","close":18543.0},{"date":"2017-02-24","close":18694.0},{"date":"2017-02-27","close":18316.0},{"date":"2017-02-28","close":18215.0},{"date":"2017-03-02","close":18064.0},{"date":"2017-03-03","close":18064.0},{"date":"2017-03-06","close":18316.0},{"date":"2017-03-07","close":18240.0},{"date":"2017-03-08","close":17938.0},{"date":"2017-03-09","close":17963.0},{"date":"2017-03-10","close":17913.0},{"date":"2017-03-13","close":17812.0},{"date":"2017-03-14","close":17535.0},{"date":"2017-03-15","close":17560.0},{"date":"2017-03-16","close":17610.0},{"date":"2017-03-17","close":17762.0},{"date":"2017-03-20","close":17535.0},{"date":"2017-03-21","close":17384.0},{"date":"2017-03-22","close":17535.0},{"date":"2017-03-23","close":17233.0},{"date":"2017-03-24","close":17308.0},{"date":"2017-03-27","close":18165.0},{"date":"2017-03-28","close":18543.0},{"date":"2017-03-29","close":18517.0},{"date":"2017-03-30","close":20029.0},{"date":"2017-03-31","close":20533.0},{"date":"2017-04-03","close":20533.0},{"date":"2017-04-04","close":20508.0},{"date":"2017-04-05","close":19828.0},{"date":"2017-04-06","close":19979.0},{"date":"2017-04-07","close":19953.0},{"date":"2017-04-10","close":19349.0},{"date":"2017-04-11","close":19248.0},{"date":"2017-04-12","close":19223.0},{"date":"2017-04-13","close":19576.0},{"date":"2017-04-14","close":19903.0},{"date":"2017-04-17","close":20155.0},{"date":"2017-04-18","close":20180.0},{"date":"2017-04-19","close":20105.0},{"date":"2017-04-20","close":20382.0},{"date":"2017-04-21","close":20609.0},{"date":"2017-04-24","close":20331.0},{"date":"2017-04-25","close":20155.0},{"date":"2017-04-26","close":20457.0},{"date":"2017-04-27","close":20231.0},{"date":"2017-04-28","close":20205.0},{"date":"2017-05-02","close":19651.0},{"date":"2017-05-04","close":19576.0},{"date":"2017-05-08","close":19576.0},{"date":"2017-05-10","close":19702.0},{"date":"2017-05-11","close":19702.0},{"date":"2017-05-12","close":20205.0},{"date":"2017-05-15","close":19702.0},{"date":"2017-05-16","close":19298.0},{"date":"2017-05-17","close":19374.0},{"date":"2017-05-18","close":21012.0},{"date":"2017-05-19","close":22624.0},{"date":"2017-05-22","close":22977.0},{"date":"2017-05-23","close":23052.0},{"date":"2017-05-24","close":23934.0},{"date":"2017-05-25","close":23178.0},{"date":"2017-05-26","close":22851.0},{"date":"2017-05-29","close":22700.0},{"date":"2017-05-30","close":22372.0},{"date":"2017-05-31","close":22876.0},{"date":"2017-06-01","close":22775.0},{"date":"2017-06-02","close":22548.0},{"date":"2017-06-05","close":22271.0},{"date":"2017-06-07","close":22070.0},{"date":"2017-06-08","close":22649.0},{"date":"2017-06-09","close":23607.0},{"date":"2017-06-12","close":22750.0},{"date":"2017-06-13","close":23027.0},{"date":"2017-06-14","close":23203.0},{"date":"2017-06-15","close":23128.0},{"date":"2017-06-16","close":23229.0},{"date":"2017-06-19","close":23581.0},{"date":"2017-06-20","close":23581.0},{"date":"2017-06-21","close":23581.0},{"date":"2017-06-22","close":23783.0},{"date":"2017-06-23","close":24085.0},{"date":"2017-06-26","close":24640.0},{"date":"2017-06-27","close":24136.0},{"date":"2017-06-28","close":23481.0},{"date":"2017-06-29","close":23682.0},{"date":"2017-06-30","close":23329.0},{"date":"2017-07-03","close":22473.0},{"date":"2017-07-04","close":22674.0},{"date":"2017-07-05","close":22271.0},{"date":"2017-07-06","close":22246.0},{"date":"2017-07-07","close":21818.0},{"date":"2017-07-10","close":22246.0},{"date":"2017-07-11","close":23178.0},{"date":"2017-07-12","close":22901.0},{"date":"2017-07-13","close":22372.0},{"date":"2017-07-14","close":23103.0},{"date":"2017-07-17","close":23934.0},{"date":"2017-07-18","close":22977.0},{"date":"2017-07-19","close":22876.0},{"date":"2017-07-20","close":23128.0},{"date":"2017-07-21","close":22523.0},{"date":"2017-07-24","close":21843.0},{"date":"2017-07-25","close":21843.0},{"date":"2017-07-26","close":21415.0},{"date":"2017-07-27","close":21415.0},{"date":"2017-07-28","close":21112.0},{"date":"2017-07-31","close":21289.0},{"date":"2017-08-01","close":21138.0},{"date":"2017-08-02","close":21717.0},{"date":"2017-08-03","close":21163.0},{"date":"2017-08-04","close":20634.0},{"date":"2017-08-07","close":21112.0},{"date":"2017-08-08","close":21969.0},{"date":"2017-08-09","close":19147.0},{"date":"2017-08-10","close":17711.0},{"date":"2017-08-11","close":17585.0},{"date":"2017-08-14","close":17484.0},{"date":"2017-08-16","close":16703.0},{"date":"2017-08-17","close":16275.0},{"date":"2017-08-18","close":17333.0},{"date":"2017-08-21","close":17837.0},{"date":"2017-08-22","close":18014.0},{"date":"2017-08-23","close":17610.0},{"date":"2017-08-24","close":17762.0},{"date":"2017-08-25","close":17837.0},{"date":"2017-08-28","close":18946.0},{"date":"2017-08-29","close":18971.0},{"date":"2017-08-30","close":19147.0},{"date":"2017-08-31","close":19802.0},{"date":"2017-09-01","close":19601.0},{"date":"2017-09-04","close":19248.0},{"date":"2017-09-05","close":19072.0},{"date":"2017-09-06","close":19147.0},{"date":"2017-09-07","close":19399.0},{"date":"2017-09-08","close":19172.0},{"date":"2017-09-11","close":18795.0},{"date":"2017-09-12","close":18921.0},{"date":"2017-09-13","close":19021.0},{"date":"2017-09-14","close":19273.0},{"date":"2017-09-15","close":19424.0},{"date":"2017-09-18","close":18845.0},{"date":"2017-09-19","close":19021.0},{"date":"2017-09-20","close":18064.0},{"date":"2017-09-21","close":18291.0},{"date":"2017-09-22","close":18190.0},{"date":"2017-09-25","close":17837.0},{"date":"2017-09-26","close":18391.0},{"date":"2017-09-27","close":19072.0},{"date":"2017-09-28","close":19172.0},{"date":"2017-09-29","close":19601.0},{"date":"2017-10-10","close":19903.0},{"date":"2017-10-11","close":19903.0},{"date":"2017-10-12","close":19651.0},{"date":"2017-10-13","close":19626.0},{"date":"2017-10-16","close":19374.0},{"date":"2017-10-17","close":19525.0},{"date":"2017-10-18","close":19777.0},{"date":"2017-10-19","close":19550.0},{"date":"2017-10-20","close":19550.0},{"date":"2017-10-23","close":19576.0},{"date":"2017-10-24","close":19752.0},{"date":"2017-10-25","close":19928.0},{"date":"2017-10-26","close":19651.0},{"date":"2017-10-27","close":19979.0},{"date":"2017-10-30","close":20760.0},{"date":"2017-10-31","close":22574.0},{"date":"2017-11-01","close":22574.0},{"date":"2017-11-02","close":22171.0},{"date":"2017-11-03","close":22347.0},{"date":"2017-11-06","close":21339.0},{"date":"2017-11-07","close":21163.0},{"date":"2017-11-08","close":20911.0},{"date":"2017-11-09","close":20961.0},{"date":"2017-11-10","close":20886.0},{"date":"2017-11-13","close":20860.0},{"date":"2017-11-14","close":20130.0},{"date":"2017-11-15","close":20457.0},{"date":"2017-11-16","close":20054.0},{"date":"2017-11-17","close":20105.0},{"date":"2017-11-20","close":20886.0},{"date":"2017-11-21","close":20961.0},{"date":"2017-11-22","close":21012.0},{"date":"2017-11-23","close":21818.0},{"date":"2017-11-24","close":22019.0},{"date":"2017-11-27","close":22095.0},{"date":"2017-11-28","close":21919.0},{"date":"2017-11-29","close":22473.0},{"date":"2017-11-30","close":24035.0},{"date":"2017-12-01","close":23934.0},{"date":"2017-12-04","close":25017.0},{"date":"2017-12-05","close":25169.0},{"date":"2017-12-06","close":23279.0},{"date":"2017-12-07","close":21767.0},{"date":"2017-12-08","close":21843.0},{"date":"2017-12-11","close":21062.0},{"date":"2017-12-12","close":21364.0},{"date":"2017-12-13","close":21364.0},{"date":"2017-12-14","close":21238.0},{"date":"2017-12-15","close":21364.0},{"date":"2017-12-18","close":20911.0},{"date":"2017-12-19","close":20306.0},{"date":"2017-12-20","close":20432.0},{"date":"2017-12-21","close":19777.0},{"date":"2017-12-22","close":20331.0},{"date":"2017-12-26","close":20407.0},{"date":"2017-12-27","close":20709.0},{"date":"2017-12-28","close":20986.0},{"date":"2018-01-02","close":19653.9336},{"date":"2018-01-03","close":20224.9922},{"date":"2018-01-04","close":23080.2832},{"date":"2018-01-05","close":22318.873},{"date":"2018-01-08","close":21938.1699},{"date":"2018-01-09","close":21129.1699},{"date":"2018-01-10","close":20296.373},{"date":"2018-01-11","close":20462.9316},{"date":"2018-01-12","close":20796.0527},{"date":"2018-01-15","close":20558.1094},{"date":"2018-01-16","close":20772.2559},{"date":"2018-01-17","close":21319.5234},{"date":"2018-01-18","close":21224.3457},{"date":"2018-01-19","close":21057.7891},{"date":"2018-01-22","close":20677.082},{"date":"2018-01-23","close":20843.6426},{"date":"2018-01-24","close":21819.1992},{"date":"2018-01-25","close":22485.4316},{"date":"2018-01-26","close":22747.1719},{"date":"2018-01-29","close":23080.2832},{"date":"2018-01-30","close":22842.3457},{"date":"2018-01-31","close":21985.7598},{"date":"2018-02-01","close":22009.5508},{"date":"2018-02-02","close":22033.3438},{"date":"2018-02-05","close":20867.4336},{"date":"2018-02-06","close":20320.168},{"date":"2018-02-07","close":20272.582},{"date":"2018-02-08","close":20748.4629},{"date":"2018-02-09","close":20177.4062},{"date":"2018-02-12","close":20177.4062},{"date":"2018-02-13","close":20296.373},{"date":"2018-02-14","close":20320.168},{"date":"2018-02-19","close":20534.3145},{"date":"2018-02-20","close":20724.668},{"date":"2018-02-21","close":20986.4043},{"date":"2018-02-22","close":20724.668},{"date":"2018-02-23","close":20510.5195},{"date":"2018-02-26","close":20177.4062},{"date":"2018-02-27","close":19225.6387},{"date":"2018-02-28","close":19463.582},{"date":"2018-03-02","close":17607.6426},{"date":"2018-03-05","close":15918.2598},{"date":"2018-03-06","close":16275.1709},{"date":"2018-03-07","close":16013.4355},{"date":"2018-03-08","close":16013.4355},{"date":"2018-03-09","close":16132.4062},{"date":"2018-03-12","close":16798.6445},{"date":"2018-03-13","close":17179.3477},{"date":"2018-03-14","close":17179.3477},{"date":"2018-03-15","close":17179.3477},{"date":"2018-03-16","close":17274.5234},{"date":"2018-03-19","close":16632.0859},{"date":"2018-03-20","close":16727.2598},{"date":"2018-03-21","close":16513.1133},{"date":"2018-03-22","close":15942.0547},{"date":"2018-03-23","close":15989.6416},{"date":"2018-03-26","close":16298.9639},{"date":"2018-03-27","close":16346.5508},{"date":"2018-03-28","close":16108.6113},{"date":"2018-03-29","close":16346.5508},{"date":"2018-03-30","close":16893.8184},{"date":"2018-04-02","close":16870.0234},{"date":"2018-04-03","close":16751.0547},{"date":"2018-04-04","close":16346.5508},{"date":"2018-04-05","close":16560.7031},{"date":"2018-04-06","close":16560.7031},{"date":"2018-04-09","close":16846.2324},{"date":"2018-04-10","close":17036.5859},{"date":"2018-04-11","close":16988.9941},{"date":"2018-04-12","close":16655.875},{"date":"2018-04-13","close":16988.9941},{"date":"2018-04-16","close":16560.7031},{"date":"2018-04-17","close":16703.4648},{"date":"2018-04-18","close":16632.0859},{"date":"2018-04-19","close":16179.9951},{"date":"2018-04-20","close":16203.791},{"date":"2018-04-23","close":15775.4941},{"date":"2018-04-24","close":15632.7295},{"date":"2018-04-25","close":14871.3174},{"date":"2018-04-26","close":14538.2012},{"date":"2018-04-27","close":14871.3174},{"date":"2018-04-30","close":14228.877},{"date":"2018-05-02","close":14038.5244},{"date":"2018-05-03","close":14371.6416},{"date":"2018-05-04","close":14609.585},{"date":"2018-05-08","close":14704.7598},{"date":"2018-05-09","close":14609.585},{"date":"2018-05-10","close":14585.7891},{"date":"2018-05-11","close":14752.3486},{"date":"2018-05-14","close":14704.7598},{"date":"2018-05-15","close":14585.7891},{"date":"2018-05-16","close":14133.7002},{"date":"2018-05-17","close":14324.0547},{"date":"2018-05-18","close":14514.4062},{"date":"2018-05-21","close":14514.4062},{"date":"2018-05-23","close":14228.877},{"date":"2018-05-24","close":14205.084},{"date":"2018-05-25","close":14205.084},{"date":"2018-05-28","close":13776.79},{"date":"2018-05-29","close":13586.4355},{"date":"2018-05-30","close":13229.5254},{"date":"2018-05-31","close":13277.1133},{"date":"2018-06-01","close":13681.6143},{"date":"2018-06-04","close":14133.7002},{"date":"2018-06-05","close":13895.7617},{"date":"2018-06-07","close":13848.1719},{"date":"2018-06-08","close":13990.9365},{"date":"2018-06-11","close":13776.79},{"date":"2018-06-12","close":13824.3779},{"date":"2018-06-14","close":13419.8779},{"date":"2018-06-15","close":13158.1416},{"date":"2018-06-18","close":12301.5547},{"date":"2018-06-19","close":11706.7012},{"date":"2018-06-20","close":12372.9375},{"date":"2018-06-21","close":12230.1719},{"date":"2018-06-22","close":12087.4072},{"date":"2018-06-25","close":11992.2305},{"date":"2018-06-26","close":11754.291},{"date":"2018-06-27","close":11706.7012},{"date":"2018-06-28","close":11230.8203},{"date":"2018-06-29","close":11159.4365},{"date":"2018-07-02","close":10945.291},{"date":"2018-07-03","close":10873.9092},{"date":"2018-07-04","close":10802.5264},{"date":"2018-07-05","close":10945.291},{"date":"2018-07-06","close":11778.084},{"date":"2018-07-09","close":12111.2021},{"date":"2018-07-10","close":12777.4365},{"date":"2018-07-11","close":12706.0547},{"date":"2018-07-12","close":12610.8799},{"date":"2018-07-13","close":12825.0264},{"date":"2018-07-16","close":12825.0264},{"date":"2018-07-17","close":12825.0264},{"date":"2018-07-18","close":12563.29},{"date":"2018-07-19","close":12396.7324},{"date":"2018-07-20","close":12325.3486},{"date":"2018-07-23","close":12349.1426},{"date":"2018-07-24","close":12325.3486},{"date":"2018-07-25","close":11968.4365},{"date":"2018-07-26","close":11611.5254},{"date":"2018-07-27","close":11682.9082},{"date":"2018-07-30","close":12587.085},{"date":"2018-07-31","close":12515.7021},{"date":"2018-08-01","close":12515.7021},{"date":"2018-08-02","close":12468.1123},{"date":"2018-08-03","close":12729.8486},{"date":"2018-08-06","close":12634.6729},{"date":"2018-08-07","close":12634.6729},{"date":"2018-08-08","close":13181.9355},{"date":"2018-08-09","close":13657.8193},{"date":"2018-08-10","close":13538.8486},{"date":"2018-08-13","close":13229.5254},{"date":"2018-08-14","close":13181.9355},{"date":"2018-08-16","close":13086.7598},{"date":"2018-08-17","close":13134.3486},{"date":"2018-08-20","close":13086.7598},{"date":"2018-08-21","close":13110.5537},{"date":"2018-08-22","close":13158.1416},{"date":"2018-08-23","close":13015.3779},{"date":"2018-08-24","close":13134.3486},{"date":"2018-08-27","close":13158.1416},{"date":"2018-08-28","close":14276.4658},{"date":"2018-08-29","close":14014.7305},{"date":"2018-08-30","close":13895.7617},{"date":"2018-08-31","close":13895.7617},{"date":"2018-09-03","close":14086.1133},{"date":"2018-09-04","close":14324.0547},{"date":"2018-09-05","close":14466.8184},{"date":"2018-09-06","close":14514.4062},{"date":"2018-09-07","close":14252.6699},{"date":"2018-09-10","close":14324.0547},{"date":"2018-09-11","close":14157.4961},{"date":"2018-09-12","close":13943.3486},{"date":"2018-09-13","close":14086.1133},{"date":"2018-09-14","close":14395.4355},{"date":"2018-09-17","close":14276.4658},{"date":"2018-09-18","close":14704.7598},{"date":"2018-09-19","close":15228.2314},{"date":"2018-09-20","close":14680.9658},{"date":"2018-09-21","close":14942.7012},{"date":"2018-09-27","close":15394.7891},{"date":"2018-09-28","close":15037.8779},{"date":"2018-10-01","close":14752.3486},{"date":"2018-10-02","close":14419.2305},{"date":"2018-10-04","close":14205.084},{"date":"2018-10-05","close":13943.3486},{"date":"2018-10-08","close":13467.4668},{"date":"2018-10-10","close":11920.8486},{"date":"2018-10-11","close":10826.3213},{"date":"2018-10-12","close":11444.9668},{"date":"2018-10-15","close":11183.2305},{"date":"2018-10-16","close":11897.0557},{"date":"2018-10-17","close":12301.5547},{"date":"2018-10-18","close":11849.4658},{"date":"2018-10-19","close":12206.3789},{"date":"2018-10-22","close":12301.5547},{"date":"2018-10-23","close":11920.8486},{"date":"2018-10-24","close":11254.6152},{"date":"2018-10-25","close":10873.9092},{"date":"2018-10-26","close":10516.9961},{"date":"2018-10-29","close":10041.1143},{"date":"2018-10-30","close":10445.6152},{"date":"2018-10-31","close":10802.5264},{"date":"2018-11-01","close":10778.7305},{"date":"2018-11-02","close":11207.0264},{"date":"2018-11-05","close":10992.8799},{"date":"2018-11-06","close":10850.1143},{"date":"2018-11-07","close":10635.9668},{"date":"2018-11-08","close":11040.4668},{"date":"2018-11-09","close":10802.5264},{"date":"2018-11-12","close":10850.1143},{"date":"2018-11-13","close":10921.4961},{"date":"2018-11-14","close":11064.2617},{"date":"2018-11-15","close":10873.9092},{"date":"2018-11-16","close":11563.9355},{"date":"2018-11-19","close":12158.791},{"date":"2018-11-20","close":11992.2305},{"date":"2018-11-21","close":12420.5264},{"date":"2018-11-22","close":12396.7324},{"date":"2018-11-23","close":12396.7324},{"date":"2018-11-26","close":12325.3486},{"date":"2018-11-27","close":11873.2607},{"date":"2018-11-28","close":11825.6719},{"date":"2018-11-29","close":11825.6719},{"date":"2018-11-30","close":11563.9355},{"date":"2018-12-03","close":11778.084},{"date":"2018-12-04","close":11825.6719},{"date":"2018-12-05","close":11468.7617},{"date":"2018-12-06","close":11159.4365},{"date":"2018-12-07","close":11135.6436},{"date":"2018-12-10","close":10707.3486},{"date":"2018-12-11","close":11468.7617},{"date":"2018-12-12","close":11468.7617},{"date":"2018-12-13","close":11468.7617},{"date":"2018-12-14","close":11373.5859},{"date":"2018-12-17","close":11088.0557},{"date":"2018-12-18","close":11159.4365},{"date":"2018-12-19","close":11230.8203},{"date":"2018-12-20","close":11254.6152},{"date":"2018-12-21","close":11302.2031},{"date":"2018-12-24","close":11302.2031},{"date":"2018-12-26","close":11135.6436},{"date":"2018-12-27","close":11812.7129},{"date":"2018-12-28","close":11884.7422},{"date":"2019-01-02","close":11764.6943},{"date":"2019-01-03","close":11500.5898},{"date":"2019-01-04","close":11932.7617},{"date":"2019-01-07","close":11980.7803},{"date":"2019-01-08","close":12004.791},{"date":"2019-01-09","close":12076.8184},{"date":"2019-01-10","close":12196.8672},{"date":"2019-01-11","close":12340.9229},{"date":"2019-01-14","close":12460.9717},{"date":"2019-01-15","close":12364.9346},{"date":"2019-01-16","close":12148.8477},{"date":"2019-01-17","close":12148.8477},{"date":"2019-01-18","close":12436.9639},{"date":"2019-01-21","close":12220.8779},{"date":"2019-01-22","close":12220.8779},{"date":"2019-01-23","close":12124.8379},{"date":"2019-01-24","close":12148.8477},{"date":"2019-01-25","close":12148.8477},{"date":"2019-01-28","close":12148.8477},{"date":"2019-01-29","close":13733.4795},{"date":"2019-01-30","close":13925.5576},{"date":"2019-01-31","close":14213.6729},{"date":"2019-02-01","close":15750.2852},{"date":"2019-02-07","close":16278.4951},{"date":"2019-02-08","close":15654.2461},{"date":"2019-02-11","close":15126.0352},{"date":"2019-02-12","close":15486.1797},{"date":"2019-02-13","close":15126.0352},{"date":"2019-02-14","close":14981.9795},{"date":"2019-02-15","close":14501.7861},{"date":"2019-02-18","close":14549.8066},{"date":"2019-02-19","close":14405.748},{"date":"2019-02-20","close":14405.748},{"date":"2019-02-21","close":14405.748},{"date":"2019-02-22","close":14549.8066},{"date":"2019-02-25","close":15462.1689},{"date":"2019-02-26","close":15078.0176},{"date":"2019-02-27","close":15318.1133},{"date":"2019-02-28","close":15846.3242},{"date":"2019-03-04","close":16182.4561},{"date":"2019-03-05","close":16470.5723},{"date":"2019-03-06","close":15990.3799},{"date":"2019-03-07","close":15654.2461},{"date":"2019-03-08","close":16134.4395},{"date":"2019-03-11","close":15942.3613},{"date":"2019-03-12","close":15702.2666},{"date":"2019-03-13","close":14885.9404},{"date":"2019-03-14","close":15078.0176},{"date":"2019-03-15","close":14789.9023},{"date":"2019-03-18","close":14405.748},{"date":"2019-03-19","close":14309.709},{"date":"2019-03-20","close":13925.5576},{"date":"2019-03-21","close":14549.8066},{"date":"2019-03-22","close":15078.0176},{"date":"2019-03-25","close":14981.9795},{"date":"2019-03-26","close":15606.2266},{"date":"2019-03-27","close":15702.2666},{"date":"2019-03-28","close":15702.2666},{"date":"2019-03-29","close":15174.0557},{"date":"2019-04-01","close":15366.1318},{"date":"2019-04-02","close":15366.1318},{"date":"2019-04-03","close":15270.0938},{"date":"2019-04-04","close":15126.0352},{"date":"2019-04-05","close":14933.958},{"date":"2019-04-08","close":15318.1133},{"date":"2019-04-09","close":15558.207},{"date":"2019-04-10","close":15414.1514},{"date":"2019-04-11","close":15078.0176},{"date":"2019-04-12","close":15078.0176},{"date":"2019-04-15","close":15078.0176},{"date":"2019-04-16","close":14885.9404},{"date":"2019-04-17","close":15846.3242},{"date":"2019-04-18","close":15702.2666},{"date":"2019-04-19","close":15894.3418},{"date":"2019-04-22","close":16230.4775},{"date":"2019-04-23","close":16038.4014},{"date":"2019-04-24","close":16134.4395},{"date":"2019-04-25","close":16134.4395},{"date":"2019-04-26","close":15750.2852},{"date":"2019-04-29","close":16182.4561},{"date":"2019-04-30","close":18055.2031},{"date":"2019-05-02","close":18007.1875},{"date":"2019-05-03","close":18631.4355},{"date":"2019-05-07","close":18535.3945},{"date":"2019-05-08","close":19351.7227},{"date":"2019-05-09","close":18679.4551},{"date":"2019-05-10","close":19591.8184},{"date":"2019-05-13","close":20023.9902},{"date":"2019-05-14","close":20648.2383},{"date":"2019-05-15","close":20792.2988},{"date":"2019-05-16","close":19927.9512},{"date":"2019-05-17","close":19015.5879},{"date":"2019-05-20","close":20264.0859},{"date":"2019-05-21","close":18967.5664},{"date":"2019-05-22","close":19639.8359},{"date":"2019-05-23","close":19303.7031},{"date":"2019-05-24","close":19111.6289},{"date":"2019-05-27","close":19447.7598},{"date":"2019-05-28","close":19831.9121},{"date":"2019-05-29","close":19399.7383},{"date":"2019-05-30","close":19207.6641},{"date":"2019-05-31","close":20696.2578},{"date":"2019-06-03","close":19975.9707},{"date":"2019-06-04","close":19975.9707},{"date":"2019-06-05","close":21464.5664},{"date":"2019-06-07","close":21320.5098},{"date":"2019-06-10","close":20984.375},{"date":"2019-06-11","close":20552.2012},{"date":"2019-06-12","close":20456.1641},{"date":"2019-06-13","close":19927.9512},{"date":"2019-06-14","close":19399.7383},{"date":"2019-06-17","close":20264.0859},{"date":"2019-06-18","close":21752.6816},{"date":"2019-06-19","close":22040.7969},{"date":"2019-06-20","close":23049.1973},{"date":"2019-06-21","close":22665.0449},{"date":"2019-06-24","close":22809.0996},{"date":"2019-06-25","close":21416.5469},{"date":"2019-06-26","close":21992.7734},{"date":"2019-06-27","close":20936.3516},{"date":"2019-06-28","close":20312.1035},{"date":"2019-07-01","close":19879.9336},{"date":"2019-07-02","close":20360.125},{"date":"2019-07-03","close":20023.9902},{"date":"2019-07-04","close":20120.0293},{"date":"2019-07-05","close":20504.1797},{"date":"2019-07-08","close":20072.0078},{"date":"2019-07-09","close":20744.2773},{"date":"2019-07-10","close":20600.2227},{"date":"2019-07-11","close":20216.0645},{"date":"2019-07-12","close":20168.0508},{"date":"2019-07-15","close":19399.7383},{"date":"2019-07-16","close":18487.377},{"date":"2019-07-17","close":18103.2227},{"date":"2019-07-18","close":18199.2637},{"date":"2019-07-19","close":18151.2422},{"date":"2019-07-22","close":18487.377},{"date":"2019-07-23","close":17719.0684},{"date":"2019-07-24","close":17959.1641},{"date":"2019-07-25","close":17911.1465},{"date":"2019-07-26","close":17286.8984},{"date":"2019-07-29","close":16326.5186},{"date":"2019-07-30","close":16902.7441},{"date":"2019-07-31","close":17575.0156},{"date":"2019-08-01","close":16710.6699},{"date":"2019-08-02","close":17767.0898},{"date":"2019-08-05","close":15558.207},{"date":"2019-08-06","close":15270.0938},{"date":"2019-08-07","close":15942.3613},{"date":"2019-08-08","close":16758.6914},{"date":"2019-08-09","close":16950.7656},{"date":"2019-08-12","close":18199.2637},{"date":"2019-08-13","close":18199.2637},{"date":"2019-08-14","close":18343.3164},{"date":"2019-08-16","close":18295.3027},{"date":"2019-08-19","close":17430.9551},{"date":"2019-08-20","close":18967.5664},{"date":"2019-08-21","close":18727.4746},{"date":"2019-08-22","close":19255.6836},{"date":"2019-08-23","close":20360.125},{"date":"2019-08-26","close":20840.3145},{"date":"2019-08-27","close":20744.2773},{"date":"2019-08-28","close":20360.125},{"date":"2019-08-29","close":20168.0508},{"date":"2019-08-30","close":20072.0078},{"date":"2019-09-02","close":20408.1445},{"date":"2019-09-03","close":20216.0645},{"date":"2019-09-04","close":20120.0293},{"date":"2019-09-05","close":20936.3516},{"date":"2019-09-06","close":20984.375},{"date":"2019-09-09","close":21608.625},{"date":"2019-09-10","close":21512.584},{"date":"2019-09-11","close":20888.3359},{"date":"2019-09-16","close":20936.3516},{"date":"2019-09-17","close":20504.1797},{"date":"2019-09-18","close":20744.2773},{"date":"2019-09-19","close":20552.2012},{"date":"2019-09-20","close":20072.0078},{"date":"2019-09-23","close":19639.8359},{"date":"2019-09-24","close":19831.9121},{"date":"2019-09-25","close":19063.6055},{"date":"2019-09-26","close":19063.6055},{"date":"2019-09-27","close":18823.5117},{"date":"2019-09-30","close":18439.3594},{"date":"2019-10-01","close":19591.8184},{"date":"2019-10-02","close":19303.7031},{"date":"2019-10-04","close":18919.5488},{"date":"2019-10-07","close":19543.7988},{"date":"2019-10-08","close":20456.1641},{"date":"2019-10-10","close":20600.2227},{"date":"2019-10-11","close":20456.1641},{"date":"2019-10-14","close":20168.0508},{"date":"2019-10-15","close":20456.1641},{"date":"2019-10-16","close":20168.0508},{"date":"2019-10-17","close":20264.0859},{"date":"2019-10-18","close":20023.9902},{"date":"2019-10-21","close":19351.7227},{"date":"2019-10-22","close":19063.6055},{"date":"2019-10-23","close":19351.7227},{"date":"2019-10-24","close":18919.5488},{"date":"2019-10-25","close":19207.6641},{"date":"2019-10-28","close":19063.6055},{"date":"2019-10-29","close":19111.6289},{"date":"2019-10-30","close":19207.6641},{"date":"2019-10-31","close":18823.5117},{"date":"2019-11-01","close":18871.5312},{"date":"2019-11-04","close":18871.5312},{"date":"2019-11-05","close":19015.5879},{"date":"2019-11-06","close":18631.4355},{"date":"2019-11-07","close":18247.2812},{"date":"2019-11-08","close":18775.4883},{"date":"2019-11-11","close":18535.3945},{"date":"2019-11-12","close":17863.1289},{"date":"2019-11-13","close":17959.1641},{"date":"2019-11-14","close":17478.9746},{"date":"2019-11-15","close":18055.2031},{"date":"2019-11-18","close":17863.1289},{"date":"2019-11-19","close":17911.1465},{"date":"2019-11-20","close":17430.9551},{"date":"2019-11-21","close":17238.8789},{"date":"2019-11-22","close":16806.7031},{"date":"2019-11-25","close":17382.9395},{"date":"2019-11-26","close":17815.1094},{"date":"2019-11-27","close":17815.1094},{"date":"2019-11-28","close":17767.0898},{"date":"2019-11-29","close":17382.9395},{"date":"2019-12-02","close":17623.0293},{"date":"2019-12-03","close":17478.9746},{"date":"2019-12-04","close":17094.8184},{"date":"2019-12-05","close":17430.9551},{"date":"2019-12-06","close":17575.0156},{"date":"2019-12-09","close":17526.9922},{"date":"2019-12-10","close":17478.9746},{"date":"2019-12-11","close":17526.9922},{"date":"2019-12-12","close":17623.0293},{"date":"2019-12-13","close":17719.0684},{"date":"2019-12-16","close":17911.1465},{"date":"2019-12-17","close":18199.2637},{"date":"2019-12-18","close":18487.377},{"date":"2019-12-19","close":18103.2227},{"date":"2019-12-20","close":18151.2422},{"date":"2019-12-23","close":17671.0508},{"date":"2019-12-24","close":17671.0508},{"date":"2019-12-26","close":18247.2812},{"date":"2019-12-27","close":18645.4395},{"date":"2019-12-30","close":18888.2188},{"date":"2020-01-02","close":20053.5566},{"date":"2020-01-03","close":20199.2246},{"date":"2020-01-06","close":20102.1152},{"date":"2020-01-07","close":20102.1152},{"date":"2020-01-08","close":19373.7773},{"date":"2020-01-09","close":20102.1152},{"date":"2020-01-10","close":19470.8887},{"date":"2020-01-13","close":19762.2227},{"date":"2020-01-14","close":19713.666},{"date":"2020-01-15","close":20636.2285},{"date":"2020-01-16","close":20344.8926},{"date":"2020-01-17","close":20393.4512},{"date":"2020-01-20","close":19907.8887},{"date":"2020-01-21","close":19859.334},{"date":"2020-01-22","close":19859.334},{"date":"2020-01-23","close":19373.7773},{"date":"2020-01-28","close":19082.4414},{"date":"2020-01-29","close":19519.4434},{"date":"2020-01-30","close":19082.4414},{"date":"2020-01-31","close":18402.6602},{"date":"2020-02-03","close":18693.9941},{"date":"2020-02-04","close":19033.8867},{"date":"2020-02-05","close":18936.7754},{"date":"2020-02-06","close":19179.5508},{"date":"2020-02-07","close":19130.9961},{"date":"2020-02-10","close":20053.5566},{"date":"2020-02-11","close":21267.457},{"date":"2020-02-12","close":22335.6816},{"date":"2020-02-13","close":22384.2383},{"date":"2020-02-14","close":22529.9043},{"date":"2020-02-17","close":23209.6875},{"date":"2020-02-18","close":24083.6914},{"date":"2020-02-19","close":24180.8027},{"date":"2020-02-20","close":25394.6992},{"date":"2020-02-21","close":26074.4805},{"date":"2020-02-24","close":25054.8066},{"date":"2020-02-25","close":25249.0332},{"date":"2020-02-26","close":25054.8066},{"date":"2020-02-27","close":23209.6875},{"date":"2020-02-28","close":21753.0117},{"date":"2020-03-02","close":22821.2402},{"date":"2020-03-03","close":22141.457},{"date":"2020-03-04","close":22190.0137},{"date":"2020-03-05","close":21995.793},{"date":"2020-03-06","close":21073.2285},{"date":"2020-03-09","close":21073.2285},{"date":"2020-03-10","close":20830.4531},{"date":"2020-03-11","close":19422.332},{"date":"2020-03-12","close":18800.0},{"date":"2020-03-13","close":16217.6484},{"date":"2020-03-16","close":14858.083},{"date":"2020-03-17","close":14955.1963},{"date":"2020-03-18","close":14178.3027},{"date":"2020-03-19","close":12284.625},{"date":"2020-03-20","close":14129.7461},{"date":"2020-03-23","close":13012.9629},{"date":"2020-03-24","close":14518.1934},{"date":"2020-03-25","close":16217.6484},{"date":"2020-03-26","close":15732.0879},{"date":"2020-03-27","close":16023.4248},{"date":"2020-03-30","close":16266.2051},{"date":"2020-03-31","close":16897.4297},{"date":"2020-04-01","close":16314.7598},{"date":"2020-04-02","close":16460.4258},{"date":"2020-04-03","close":16508.9863},{"date":"2020-04-06","close":16945.9883},{"date":"2020-04-07","close":17091.6523},{"date":"2020-04-08","close":16994.5371},{"date":"2020-04-09","close":18111.3242},{"date":"2020-04-10","close":18451.2148},{"date":"2020-04-13","close":17431.543},{"date":"2020-04-14","close":18256.9902},{"date":"2020-04-16","close":19470.8887},{"date":"2020-04-17","close":20393.4512},{"date":"2020-04-20","close":20247.7812},{"date":"2020-04-21","close":20976.1172},{"date":"2020-04-22","close":21316.0098},{"date":"2020-04-23","close":21801.5664},{"date":"2020-04-24","close":21461.6777},{"date":"2020-04-27","close":21316.0098},{"date":"2020-04-28","close":20684.7852},{"date":"2020-04-29","close":20442.002},{"date":"2020-05-04","close":20490.5605},{"date":"2020-05-06","close":22966.9062},{"date":"2020-05-07","close":22675.5723},{"date":"2020-05-08","close":22724.1289},{"date":"2020-05-11","close":23161.1289},{"date":"2020-05-12","close":22287.127},{"date":"2020-05-13","close":22627.0176},{"date":"2020-05-14","close":22044.3457},{"date":"2020-05-15","close":22190.0137},{"date":"2020-05-18","close":22627.0176},{"date":"2020-05-19","close":23306.7988},{"date":"2020-05-20","close":23064.0176},{"date":"2020-05-21","close":23015.4629},{"date":"2020-05-22","close":22481.3496},{"date":"2020-05-25","close":22772.6855},{"date":"2020-05-26","close":24860.584},{"date":"2020-05-27","close":24714.9199},{"date":"2020-05-28","close":23598.1309},{"date":"2020-05-29","close":22772.6855},{"date":"2020-06-01","close":22772.6855},{"date":"2020-06-02","close":22675.5723},{"date":"2020-06-03","close":23112.5742},{"date":"2020-06-04","close":22869.7949},{"date":"2020-06-05","close":22384.2383},{"date":"2020-06-08","close":21558.791},{"date":"2020-06-09","close":21753.0117},{"date":"2020-06-10","close":22044.3457},{"date":"2020-06-11","close":21995.793},{"date":"2020-06-12","close":22190.0137},{"date":"2020-06-15","close":21218.8984},{"date":"2020-06-16","close":21704.457},{"date":"2020-06-17","close":22287.127},{"date":"2020-06-18","close":21898.6777},{"date":"2020-06-19","close":21801.5664},{"date":"2020-06-22","close":21364.5645},{"date":"2020-06-23","close":21655.9004},{"date":"2020-06-24","close":21947.2363},{"date":"2020-06-25","close":21364.5645},{"date":"2020-06-26","close":22092.9043},{"date":"2020-06-29","close":21510.2305},{"date":"2020-06-30","close":21655.9004},{"date":"2020-07-01","close":21704.457},{"date":"2020-07-02","close":22141.457},{"date":"2020-07-03","close":22287.127},{"date":"2020-07-06","close":22238.5684},{"date":"2020-07-07","close":22190.0137},{"date":"2020-07-08","close":22432.793},{"date":"2020-07-09","close":22190.0137},{"date":"2020-07-10","close":21850.125},{"date":"2020-07-13","close":21850.125},{"date":"2020-07-14","close":21607.3418},{"date":"2020-07-15","close":22044.3457},{"date":"2020-07-16","close":21801.5664},{"date":"2020-07-17","close":21898.6777},{"date":"2020-07-20","close":21364.5645},{"date":"2020-07-21","close":21850.125},{"date":"2020-07-22","close":21947.2363},{"date":"2020-07-23","close":21704.457},{"date":"2020-07-24","close":23646.6895},{"date":"2020-07-27","close":24132.248},{"date":"2020-07-28","close":24763.4727},{"date":"2020-07-29","close":24569.25},{"date":"2020-07-30","close":24423.5801},{"date":"2020-07-31","close":23161.1289},{"date":"2020-08-03","close":24957.6934},{"date":"2020-08-04","close":25249.0332},{"date":"2020-08-05","close":27725.3789},{"date":"2020-08-06","close":27919.6035},{"date":"2020-08-07","close":27773.9336},{"date":"2020-08-10","close":28502.2715},{"date":"2020-08-11","close":30638.7285},{"date":"2020-08-12","close":29521.9434},{"date":"2020-08-13","close":28647.9375},{"date":"2020-08-14","close":27434.0449},{"date":"2020-08-18","close":25831.7012},{"date":"2020-08-19","close":26802.8184},{"date":"2020-08-20","close":24472.1387},{"date":"2020-08-21","close":24520.6934},{"date":"2020-08-24","close":25151.9219},{"date":"2020-08-25","close":26220.1465},{"date":"2020-08-26","close":27045.5977},{"date":"2020-08-27","close":27191.2656},{"date":"2020-08-28","close":26414.3691},{"date":"2020-08-31","close":27385.4883},{"date":"2020-09-01","close":27142.709},{"date":"2020-09-02","close":27142.709},{"date":"2020-09-03","close":26560.0391},{"date":"2020-09-04","close":26171.5957},{"date":"2020-09-07","close":25831.7012},{"date":"2020-09-08","close":25686.0332},{"date":"2020-09-09","close":25443.2559},{"date":"2020-09-10","close":25977.3691},{"date":"2020-09-11","close":25831.7012},{"date":"2020-09-14","close":25928.8145},{"date":"2020-09-15","close":25588.9219},{"date":"2020-09-16","close":25151.9219},{"date":"2020-09-17","close":24520.6934},{"date":"2020-09-18","close":25686.0332},{"date":"2020-09-21","close":25394.6992},{"date":"2020-09-22","close":24229.3574},{"date":"2020-09-23","close":23986.5801},{"date":"2020-09-24","close":23403.9121},{"date":"2020-09-25","close":23598.1309},{"date":"2020-09-28","close":24277.916},{"date":"2020-09-29","close":24326.4688},{"date":"2020-10-05","close":24763.4727},{"date":"2020-10-06","close":25054.8066},{"date":"2020-10-07","close":24957.6934},{"date":"2020-10-08","close":24860.584},{"date":"2020-10-12","close":24909.1406},{"date":"2020-10-13","close":24957.6934},{"date":"2020-10-14","close":24180.8027},{"date":"2020-10-15","close":23501.0195},{"date":"2020-10-16","close":23549.5781},{"date":"2020-10-19","close":23403.9121},{"date":"2020-10-20","close":23403.9121},{"date":"2020-10-21","close":23646.6895},{"date":"2020-10-22","close":23646.6895},{"date":"2020-10-23","close":23403.9121},{"date":"2020-10-26","close":22384.2383},{"date":"2020-10-27","close":21947.2363},{"date":"2020-10-28","close":22966.9062},{"date":"2020-10-29","close":23161.1289},{"date":"2020-10-30","close":22821.2402},{"date":"2020-11-02","close":22675.5723},{"date":"2020-11-03","close":23306.7988},{"date":"2020-11-04","close":23598.1309},{"date":"2020-11-05","close":24375.0273},{"date":"2020-11-06","close":23889.4668},{"date":"2020-11-09","close":24666.3613},{"date":"2020-11-10","close":24375.0273},{"date":"2020-11-11","close":24035.1348},{"date":"2020-11-12","close":24909.1406},{"date":"2020-11-13","close":25006.2539},{"date":"2020-11-16","close":25928.8145},{"date":"2020-11-17","close":25928.8145},{"date":"2020-11-18","close":25831.7012},{"date":"2020-11-19","close":26123.0371},{"date":"2020-11-20","close":26511.4824},{"date":"2020-11-23","close":26608.5977},{"date":"2020-11-24","close":27434.0449},{"date":"2020-11-25","close":26560.0391},{"date":"2020-11-26","close":26462.9277},{"date":"2020-11-27","close":26462.9277},{"date":"2020-11-30","close":27531.1562},{"date":"2020-12-01","close":27871.0469},{"date":"2020-12-02","close":28550.8281},{"date":"2020-12-03","close":29619.0586},{"date":"2020-12-04","close":28987.832},{"date":"2020-12-07","close":28065.2695},{"date":"2020-12-08","close":28065.2695},{"date":"2020-12-09","close":28356.6055},{"date":"2020-12-10","close":28842.1602},{"date":"2020-12-11","close":28939.2715},{"date":"2020-12-14","close":29813.2793},{"date":"2020-12-15","close":29376.2773},{"date":"2020-12-16","close":29521.9434},{"date":"2020-12-17","close":28405.1582},{"date":"2020-12-18","close":29667.6133},{"date":"2020-12-21","close":29230.6113},{"date":"2020-12-22","close":28502.2715},{"date":"2020-12-23","close":28745.0527},{"date":"2020-12-24","close":28065.2695},{"date":"2020-12-28","close":27968.1582},{"date":"2020-12-29","close":31348.709},{"date":"2020-12-30","close":31446.9785},{"date":"2021-01-04","close":31397.8438},{"date":"2021-01-05","close":32380.5586},{"date":"2021-01-06","close":34739.082},{"date":"2021-01-07","close":37539.8281},{"date":"2021-01-08","close":37638.1094},{"date":"2021-01-11","close":37195.8789},{"date":"2021-01-12","close":40487.9844},{"date":"2021-01-13","close":37932.9219},{"date":"2021-01-14","close":36164.0234},{"date":"2021-01-15","close":36901.0664},{"date":"2021-01-18","close":42797.3789},{"date":"2021-01-19","close":43583.543},{"date":"2021-01-20","close":51101.3398},{"date":"2021-01-21","close":66431.7422},{"date":"2021-01-22","close":62599.1445},{"date":"2021-01-25","close":66530.0156},{"date":"2021-01-26","close":64859.3945},{"date":"2021-01-27","close":60535.4297},{"date":"2021-01-28","close":57980.3672},{"date":"2021-01-29","close":58471.7305},{"date":"2021-02-01","close":58078.6406},{"date":"2021-02-02","close":60142.3477},{"date":"2021-02-03","close":62206.0547},{"date":"2021-02-04","close":67709.2812},{"date":"2021-02-05","close":66136.9375},{"date":"2021-02-08","close":67021.3828},{"date":"2021-02-09","close":64761.1172},{"date":"2021-02-10","close":73802.1328},{"date":"2021-02-15","close":77045.0938},{"date":"2021-02-16","close":72917.6797},{"date":"2021-02-17","close":68986.8047},{"date":"2021-02-18","close":72229.7812},{"date":"2021-02-19","close":70853.9766},{"date":"2021-02-22","close":72229.7812},{"date":"2021-02-23","close":70755.7031},{"date":"2021-02-24","close":63778.4023},{"date":"2021-02-25","close":64564.582},{"date":"2021-02-26","close":61026.793},{"date":"2021-03-02","close":59552.7188},{"date":"2021-03-03","close":61223.3359},{"date":"2021-03-04","close":60928.5234},{"date":"2021-03-05","close":60731.9766},{"date":"2021-03-08","close":58963.0859},{"date":"2021-03-09","close":59945.8047},{"date":"2021-03-10","close":57095.9219},{"date":"2021-03-11","close":58373.4531},{"date":"2021-03-12","close":59847.5352},{"date":"2021-03-15","close":60142.3477},{"date":"2021-03-16","close":60830.2461},{"date":"2021-03-17","close":57980.3672},{"date":"2021-03-18","close":62206.0547},{"date":"2021-03-19","close":60142.3477},{"date":"2021-03-22","close":58963.0859},{"date":"2021-03-23","close":56702.832},{"date":"2021-03-24","close":58864.8125},{"date":"2021-03-25","close":60437.1641},{"date":"2021-03-26","close":60535.4297},{"date":"2021-03-29","close":64171.4961},{"date":"2021-03-30","close":62206.0547},{"date":"2021-03-31","close":60731.9766},{"date":"2021-04-01","close":59257.8984},{"date":"2021-04-02","close":59356.1758},{"date":"2021-04-05","close":58766.5469},{"date":"2021-04-06","close":56801.1094},{"date":"2021-04-07","close":56801.1094},{"date":"2021-04-08","close":56014.9336},{"date":"2021-04-09","close":56113.207},{"date":"2021-04-12","close":54639.1289},{"date":"2021-04-13","close":55327.0273},{"date":"2021-04-14","close":56211.4766},{"date":"2021-04-15","close":55130.4883},{"date":"2021-04-16","close":53951.2266},{"date":"2021-04-19","close":55621.8398},{"date":"2021-04-20","close":56211.4766},{"date":"2021-04-21","close":54639.1289},{"date":"2021-04-22","close":54246.043},{"date":"2021-04-23","close":52870.2344},{"date":"2021-04-26","close":53263.3203},{"date":"2021-04-27","close":52084.0586},{"date":"2021-04-28","close":50511.7109},{"date":"2021-04-29","close":50216.8945},{"date":"2021-04-30","close":50216.8945},{"date":"2021-05-03","close":49135.9062},{"date":"2021-05-04","close":50118.625},{"date":"2021-05-06","close":50413.4375},{"date":"2021-05-07","close":52280.6055},{"date":"2021-05-10","close":51985.7891},{"date":"2021-05-11","close":50020.3516},{"date":"2021-05-12","close":49234.1758},{"date":"2021-05-13","close":46973.9258},{"date":"2021-05-14","close":48104.0508},{"date":"2021-05-17","close":46924.7891},{"date":"2021-05-18","close":49037.6328},{"date":"2021-05-20","close":48448.0},{"date":"2021-05-21","close":48890.2266},{"date":"2021-05-24","close":49922.082},{"date":"2021-05-25","close":53558.1367},{"date":"2021-05-26","close":53263.3203},{"date":"2021-05-27","close":52968.5039},{"date":"2021-05-28","close":52575.418},{"date":"2021-05-31","close":51789.2422},{"date":"2021-06-01","close":53066.7773},{"date":"2021-06-02","close":52280.6055},{"date":"2021-06-03","close":51985.7891},{"date":"2021-06-04","close":50904.8008},{"date":"2021-06-07","close":52771.9609},{"date":"2021-06-08","close":54639.1289},{"date":"2021-06-09","close":53558.1367},{"date":"2021-06-10","close":52771.9609},{"date":"2021-06-11","close":52280.6016},{"date":"2021-06-14","close":52673.6914},{"date":"2021-06-15","close":53066.7773},{"date":"2021-06-16","close":52378.8711},{"date":"2021-06-17","close":51297.8867},{"date":"2021-06-18","close":52870.2305},{"date":"2021-06-21","close":52084.0586},{"date":"2021-06-22","close":52477.1445},{"date":"2021-06-23","close":51789.2383},{"date":"2021-06-24","close":51789.2383},{"date":"2021-06-25","close":51985.7891},{"date":"2021-06-28","close":53165.0469},{"date":"2021-06-29","close":53852.9492},{"date":"2021-06-30","close":53754.6836},{"date":"2021-07-01","close":52968.5039},{"date":"2021-07-02","close":53459.8672},{"date":"2021-07-05","close":56997.6484},{"date":"2021-07-06","close":57390.7383},{"date":"2021-07-07","close":58471.7266},{"date":"2021-07-08","close":55818.3867},{"date":"2021-07-09","close":56014.9297},{"date":"2021-07-12","close":55818.3867},{"date":"2021-07-13","close":55032.2109},{"date":"2021-07-14","close":53951.2227},{"date":"2021-07-15","close":54540.8516},{"date":"2021-07-16","close":55327.0273},{"date":"2021-07-19","close":55720.1172},{"date":"2021-07-20","close":55818.3867},{"date":"2021-07-21","close":53852.9531},{"date":"2021-07-22","close":53852.9531},{"date":"2021-07-23","close":53754.6836},{"date":"2021-07-26","close":52771.9609},{"date":"2021-07-27","close":52673.6953},{"date":"2021-07-28","close":52477.1484},{"date":"2021-07-29","close":52575.418},{"date":"2021-07-30","close":51985.7852},{"date":"2021-08-02","close":53459.8672},{"date":"2021-08-03","close":53558.1406},{"date":"2021-08-04","close":53951.2227},{"date":"2021-08-05","close":53852.9531},{"date":"2021-08-06","close":54049.4922},{"date":"2021-08-09","close":54540.8516},{"date":"2021-08-10","close":53951.2227},{"date":"2021-08-11","close":52870.2305},{"date":"2021-08-12","close":54835.6758},{"date":"2021-08-13","close":54246.0391},{"date":"2021-08-17","close":52673.6953},{"date":"2021-08-18","close":53558.1406},{"date":"2021-08-19","close":52378.875},{"date":"2021-08-20","close":50904.7969},{"date":"2021-08-23","close":51297.8867},{"date":"2021-08-24","close":52182.332},{"date":"2021-08-25","close":51887.5156},{"date":"2021-08-26","close":51396.1602},{"date":"2021-08-27","close":51101.3398},{"date":"2021-08-30","close":52378.875},{"date":"2021-08-31","close":52182.332},{"date":"2021-09-01","close":52771.9609},{"date":"2021-09-02","close":56408.0195},{"date":"2021-09-03","close":56408.0195},{"date":"2021-09-06","close":56997.6484},{"date":"2021-09-07","close":57194.1953},{"date":"2021-09-08","close":55916.6602},{"date":"2021-09-09","close":56113.207},{"date":"2021-09-10","close":55818.3867},{"date":"2021-09-13","close":54442.582},{"date":"2021-09-14","close":56014.9297},{"date":"2021-09-15","close":56014.9297},{"date":"2021-09-16","close":59159.6289},{"date":"2021-09-17","close":60437.1641},{"date":"2021-09-23","close":62009.5156},{"date":"2021-09-24","close":61419.8828},{"date":"2021-09-27","close":63680.1328},{"date":"2021-09-28","close":61714.6992},{"date":"2021-09-29","close":61026.793},{"date":"2021-09-30","close":62992.2266},{"date":"2021-10-01","close":61714.6992},{"date":"2021-10-05","close":59552.7148},{"date":"2021-10-06","close":54344.3125},{"date":"2021-10-07","close":55720.1172},{"date":"2021-10-08","close":56997.6484},{"date":"2021-10-12","close":58471.7266},{"date":"2021-10-13","close":58864.8125},{"date":"2021-10-14","close":59061.3594},{"date":"2021-10-15","close":58766.543},{"date":"2021-10-18","close":59552.7148},{"date":"2021-10-19","close":56997.6484},{"date":"2021-10-20","close":53361.5938},{"date":"2021-10-21","close":52575.418},{"date":"2021-10-22","close":49332.4492},{"date":"2021-10-25","close":49332.4492},{"date":"2021-10-26","close":48693.6836},{"date":"2021-10-27","close":47367.0078},{"date":"2021-10-28","close":48890.2266},{"date":"2021-10-29","close":49332.4492},{"date":"2021-11-01","close":49430.7188},{"date":"2021-11-02","close":49086.7734},{"date":"2021-11-03","close":48005.7812},{"date":"2021-11-04","close":46531.707},{"date":"2021-11-05","close":44762.8125},{"date":"2021-11-08","close":45794.6641},{"date":"2021-11-09","close":45696.3906},{"date":"2021-11-10","close":45352.4375},{"date":"2021-11-11","close":44959.3516},{"date":"2021-11-12","close":45450.7148},{"date":"2021-11-15","close":45942.0742},{"date":"2021-11-16","close":47563.5625},{"date":"2021-11-17","close":48251.457},{"date":"2021-11-18","close":48054.918},{"date":"2021-11-19","close":48742.8164},{"date":"2021-11-22","close":47514.4219},{"date":"2021-11-23","close":46089.4805},{"date":"2021-11-24","close":46335.1562},{"date":"2021-11-25","close":45794.6641},{"date":"2021-11-26","close":44566.2656},{"date":"2021-11-29","close":41372.4297},{"date":"2021-11-30","close":38424.2812},{"date":"2021-12-01","close":40389.7188},{"date":"2021-12-02","close":41225.0234},{"date":"2021-12-03","close":42306.0156},{"date":"2021-12-06","close":42109.4688},{"date":"2021-12-07","close":43190.4609},{"date":"2021-12-08","close":42797.3711},{"date":"2021-12-09","close":43976.6406},{"date":"2021-12-10","close":44517.1328},{"date":"2021-12-13","close":44173.1797},{"date":"2021-12-14","close":44320.5859},{"date":"2021-12-15","close":43288.7305},{"date":"2021-12-16","close":43436.1406},{"date":"2021-12-17","close":43927.5},{"date":"2021-12-20","close":43681.8203},{"date":"2021-12-21","close":43632.6875},{"date":"2021-12-22","close":43239.5977},{"date":"2021-12-23","close":42846.5078},{"date":"2021-12-24","close":42404.2852},{"date":"2021-12-27","close":43092.1914},{"date":"2021-12-28","close":43141.3242},{"date":"2021-12-29","close":45448.2461},{"date":"2021-12-30","close":45300.3633},{"date":"2022-01-03","close":48500.0},{"date":"2022-01-04","close":48701.5898},{"date":"2022-01-05","close":48307.2422},{"date":"2022-01-06","close":46138.3477},{"date":"2022-01-07","close":47074.918},{"date":"2022-01-10","close":46581.9844},{"date":"2022-01-11","close":44955.3086},{"date":"2022-01-12","close":46138.3477},{"date":"2022-01-13","close":47272.0859},{"date":"2022-01-14","close":47666.4336},{"date":"2022-01-17","close":46138.3477},{"date":"2022-01-18","close":45300.3633},{"date":"2022-01-19","close":43476.5156},{"date":"2022-01-20","close":44906.0156},{"date":"2022-01-21","close":44068.0352},{"date":"2022-01-24","close":41307.625},{"date":"2022-01-25","close":39680.9492},{"date":"2022-01-26","close":39680.9492},{"date":"2022-01-27","close":38596.5039},{"date":"2022-01-28","close":39040.1367},{"date":"2022-02-03","close":39976.7109},{"date":"2022-02-04","close":40321.7617},{"date":"2022-02-07","close":40420.3438},{"date":"2022-02-08","close":40420.3438},{"date":"2022-02-09","close":40420.3438},{"date":"2022-02-10","close":40272.4648},{"date":"2022-02-11","close":39040.1367},{"date":"2022-02-14","close":37610.6367},{"date":"2022-02-15","close":37462.7617},{"date":"2022-02-16","close":38497.9141},{"date":"2022-02-17","close":38842.9648},{"date":"2022-02-18","close":38695.0898},{"date":"2022-02-21","close":38695.0898},{"date":"2022-02-22","close":38695.0898},{"date":"2022-02-23","close":38695.0898},{"date":"2022-02-24","close":37462.7617},{"date":"2022-02-25","close":38892.2578},{"date":"2022-02-28","close":38892.2578},{"date":"2022-03-02","close":41356.918},{"date":"2022-03-03","close":41307.625},{"date":"2022-03-04","close":41307.625},{"date":"2022-03-07","close":41209.0352},{"date":"2022-03-08","close":40124.5859},{"date":"2022-03-10","close":40124.5859},{"date":"2022-03-11","close":40124.5859},{"date":"2022-03-14","close":42885.0039},{"date":"2022-03-15","close":42885.0039},{"date":"2022-03-16","close":42885.0039},{"date":"2022-03-17","close":42885.0039},{"date":"2022-03-18","close":43722.9844},{"date":"2022-03-21","close":43722.9844},{"date":"2022-03-22","close":44215.9141},{"date":"2022-03-23","close":43920.1562},{"date":"2022-03-24","close":44610.2578},{"date":"2022-03-25","close":45694.707},{"date":"2022-03-28","close":46680.5703},{"date":"2022-03-29","close":45891.8828},{"date":"2022-03-30","close":45941.1758},{"date":"2022-03-31","close":45596.125},{"date":"2022-04-01","close":44610.2578},{"date":"2022-04-04","close":44610.2578},{"date":"2022-04-05","close":45103.1914},{"date":"2022-04-06","close":45349.6523},{"date":"2022-04-07","close":43772.2773},{"date":"2022-04-08","close":43377.9297},{"date":"2022-04-11","close":43920.1562},{"date":"2022-04-12","close":43180.7578},{"date":"2022-04-13","close":44068.0352},{"date":"2022-04-14","close":44166.6211},{"date":"2022-04-15","close":44511.6758},{"date":"2022-04-18","close":44560.9688},{"date":"2022-04-19","close":44659.5547},{"date":"2022-04-20","close":44462.3789},{"date":"2022-04-21","close":44462.3789},{"date":"2022-04-22","close":44363.7969},{"date":"2022-04-25","close":43575.1094},{"date":"2022-04-26","close":45694.707},{"date":"2022-04-27","close":47814.3125},{"date":"2022-04-28","close":47814.3125},{"date":"2022-04-29","close":48750.8789},{"date":"2022-05-02","close":49391.6914},{"date":"2022-05-03","close":49194.5195},{"date":"2022-05-04","close":48307.2422},{"date":"2022-05-06","close":48800.1758},{"date":"2022-05-09","close":48600.0},{"date":"2022-05-10","close":48060.7773},{"date":"2022-05-11","close":46828.4492},{"date":"2022-05-12","close":44955.3086},{"date":"2022-05-13","close":45251.0703},{"date":"2022-05-16","close":45744.0039},{"date":"2022-05-17","close":45842.5898},{"date":"2022-05-18","close":46236.9297},{"date":"2022-05-19","close":47321.3828},{"date":"2022-05-20","close":46976.3281},{"date":"2022-05-23","close":47765.0195},{"date":"2022-05-24","close":46680.5703},{"date":"2022-05-25","close":48110.0742},{"date":"2022-05-26","close":47617.1406},{"date":"2022-05-27","close":47567.8477},{"date":"2022-05-30","close":48208.6562},{"date":"2022-05-31","close":48257.9531},{"date":"2022-06-02","close":50771.8945},{"date":"2022-06-03","close":51363.418},{"date":"2022-06-07","close":50870.4844},{"date":"2022-06-08","close":49145.2227},{"date":"2022-06-09","close":48356.5352},{"date":"2022-06-10","close":47518.5547},{"date":"2022-06-13","close":44462.3789},{"date":"2022-06-14","close":42786.418},{"date":"2022-06-15","close":41406.2109},{"date":"2022-06-16","close":39138.7266},{"date":"2022-06-17","close":37709.2266},{"date":"2022-06-20","close":38251.4531},{"date":"2022-06-21","close":39138.7266},{"date":"2022-06-22","close":33716.4883},{"date":"2022-06-23","close":30561.7266},{"date":"2022-06-24","close":31202.5352},{"date":"2022-06-27","close":32484.1562},{"date":"2022-06-28","close":32533.4512},{"date":"2022-06-29","close":32237.6895},{"date":"2022-06-30","close":31103.9492},{"date":"2022-07-01","close":33124.9688},{"date":"2022-07-04","close":32139.1035},{"date":"2022-07-05","close":32237.6895},{"date":"2022-07-06","close":32385.5723},{"date":"2022-07-07","close":32484.1562},{"date":"2022-07-08","close":32484.1562},{"date":"2022-07-11","close":31991.2266},{"date":"2022-07-12","close":30660.3105},{"date":"2022-07-13","close":30413.8457},{"date":"2022-07-14","close":31153.2422},{"date":"2022-07-15","close":30561.7266},{"date":"2022-07-18","close":31843.3457},{"date":"2022-07-19","close":32434.8652},{"date":"2022-07-20","close":32632.0352},{"date":"2022-07-21","close":32681.3281},{"date":"2022-07-22","close":33124.9688},{"date":"2022-07-25","close":33322.1406},{"date":"2022-07-26","close":33223.5508},{"date":"2022-07-27","close":33174.2617},{"date":"2022-07-28","close":33124.9688},{"date":"2022-07-29","close":34800.9297},{"date":"2022-08-01","close":36772.6602},{"date":"2022-08-02","close":34948.8086},{"date":"2022-08-03","close":35885.3789},{"date":"2022-08-04","close":35392.4492},{"date":"2022-08-05","close":34850.2227},{"date":"2022-08-08","close":37561.3477},{"date":"2022-08-09","close":36674.0703},{"date":"2022-08-10","close":35688.207},{"date":"2022-08-11","close":36279.7227},{"date":"2022-08-12","close":35688.207},{"date":"2022-08-16","close":35638.918},{"date":"2022-08-17","close":34899.5156},{"date":"2022-08-18","close":35589.6211},{"date":"2022-08-19","close":35392.4492},{"date":"2022-08-22","close":34012.2461},{"date":"2022-08-23","close":33667.1914},{"date":"2022-08-24","close":35293.8672},{"date":"2022-08-25","close":34751.6406},{"date":"2022-08-26","close":34998.1055},{"date":"2022-08-29","close":34061.5352},{"date":"2022-08-30","close":33617.8945},{"date":"2022-08-31","close":33815.0703},{"date":"2022-09-01","close":32878.5},{"date":"2022-09-02","close":32237.6895},{"date":"2022-09-05","close":31350.416},{"date":"2022-09-06","close":31498.293},{"date":"2022-09-07","close":30265.9688},{"date":"2022-09-08","close":30413.8457},{"date":"2022-09-13","close":30561.7266},{"date":"2022-09-14","close":29920.9141},{"date":"2022-09-15","close":29871.6211},{"date":"2022-09-16","close":28885.7598},{"date":"2022-09-19","close":27653.4316},{"date":"2022-09-20","close":28244.9492},{"date":"2022-09-21","close":28935.0527},{"date":"2022-09-22","close":28491.4141},{"date":"2022-09-23","close":27801.3086},{"date":"2022-09-26","close":25484.5352},{"date":"2022-09-27","close":25040.8984},{"date":"2022-09-28","close":23759.2773},{"date":"2022-09-29","close":23562.1035},{"date":"2022-09-30","close":23611.3984},{"date":"2022-10-04","close":24498.6758},{"date":"2022-10-05","close":23907.1562},{"date":"2022-10-06","close":24449.3809},{"date":"2022-10-07","close":24597.2598},{"date":"2022-10-11","close":23167.7598},{"date":"2022-10-12","close":23167.7598},{"date":"2022-10-13","close":22083.3105},{"date":"2022-10-14","close":22970.5879},{"date":"2022-10-17","close":24005.7402},{"date":"2022-10-18","close":24843.7246},{"date":"2022-10-19","close":24843.7246},{"date":"2022-10-20","close":24449.3809},{"date":"2022-10-21","close":23857.8633},{"date":"2022-10-24","close":24400.0879},{"date":"2022-10-25","close":24252.209},{"date":"2022-10-26","close":23956.4492},{"date":"2022-10-27","close":24942.3125},{"date":"2022-10-28","close":24646.5508},{"date":"2022-10-31","close":24893.0176},{"date":"2022-11-01","close":25139.4844},{"date":"2022-11-02","close":25139.4844},{"date":"2022-11-03","close":24843.7246},{"date":"2022-11-04","close":24547.9668},{"date":"2022-11-07","close":24893.0176},{"date":"2022-11-08","close":25139.4844},{"date":"2022-11-09","close":25829.5859},{"date":"2022-11-10","close":25731.002},{"date":"2022-11-11","close":26125.3457},{"date":"2022-11-14","close":26322.5195},{"date":"2022-11-15","close":27308.3809},{"date":"2022-11-16","close":27308.3809},{"date":"2022-11-17","close":27012.6191},{"date":"2022-11-18","close":27061.916},{"date":"2022-11-21","close":26322.5195},{"date":"2022-11-22","close":25977.4668},{"date":"2022-11-23","close":27406.9668},{"date":"2022-11-24","close":27653.4316},{"date":"2022-11-25","close":27357.6719},{"date":"2022-11-28","close":28688.5879},{"date":"2022-11-29","close":30118.0879},{"date":"2022-11-30","close":29427.9844},{"date":"2022-12-01","close":29230.8105},{"date":"2022-12-02","close":28590.002},{"date":"2022-12-05","close":28590.002},{"date":"2022-12-06","close":28392.8281},{"date":"2022-12-07","close":28097.0703},{"date":"2022-12-08","close":27752.0176},{"date":"2022-12-09","close":28097.0703},{"date":"2022-12-12","close":27505.5527},{"date":"2022-12-13","close":27308.3809},{"date":"2022-12-14","close":27752.0176},{"date":"2022-12-15","close":27850.6055},{"date":"2022-12-16","close":27505.5527},{"date":"2022-12-19","close":28540.7051},{"date":"2022-12-20","close":29575.8633},{"date":"2022-12-21","close":30561.7266},{"date":"2022-12-22","close":30118.0879},{"date":"2022-12-23","close":29230.8105},{"date":"2022-12-26","close":28688.5879},{"date":"2022-12-27","close":28885.7598},{"date":"2022-12-28","close":30299.4023},{"date":"2022-12-29","close":29656.8379},{"date":"2023-01-02","close":29063.7012},{"date":"2023-01-03","close":29063.7012},{"date":"2023-01-04","close":29063.7012},{"date":"2023-01-05","close":28569.4199},{"date":"2023-01-06","close":28519.9922},{"date":"2023-01-09","close":28865.9883},{"date":"2023-01-10","close":29113.1289},{"date":"2023-01-11","close":30447.6855},{"date":"2023-01-12","close":30299.4023},{"date":"2023-01-13","close":30843.1094},{"date":"2023-01-16","close":30299.4023},{"date":"2023-01-17","close":30299.4023},{"date":"2023-01-18","close":30744.2539},{"date":"2023-01-19","close":30645.3984},{"date":"2023-01-20","close":30744.2539},{"date":"2023-01-25","close":31189.1074},{"date":"2023-01-26","close":33709.9375},{"date":"2023-01-27","close":33709.9375},{"date":"2023-01-30","close":34352.5039},{"date":"2023-01-31","close":34500.7852},{"date":"2023-02-01","close":40778.1484},{"date":"2023-02-02","close":41470.1445},{"date":"2023-02-03","close":41470.1445},{"date":"2023-02-06","close":39900.0},{"date":"2023-02-07","close":41272.4336},{"date":"2023-02-08","close":42211.5664},{"date":"2023-02-09","close":42508.1328},{"date":"2023-02-10","close":43546.125},{"date":"2023-02-13","close":43051.8438},{"date":"2023-02-14","close":43892.1172},{"date":"2023-02-15","close":42310.4219},{"date":"2023-02-16","close":40679.293},{"date":"2023-02-17","close":40877.0078},{"date":"2023-02-20","close":40629.8633},{"date":"2023-02-21","close":42854.1289},{"date":"2023-02-22","close":40926.4336},{"date":"2023-02-23","close":42409.2734},{"date":"2023-02-24","close":40926.4336},{"date":"2023-02-27","close":41124.1484},{"date":"2023-02-28","close":39839.0195},{"date":"2023-03-02","close":38010.1758},{"date":"2023-03-03","close":37367.6172},{"date":"2023-03-06","close":37614.7539},{"date":"2023-03-07","close":37071.0508},{"date":"2023-03-08","close":36477.9102},{"date":"2023-03-09","close":36181.3438},{"date":"2023-03-10","close":35390.4922},{"date":"2023-03-13","close":35291.6406},{"date":"2023-03-14","close":33561.6562},{"date":"2023-03-15","close":35044.4922},{"date":"2023-03-16","close":35687.0625},{"date":"2023-03-17","close":37318.1875},{"date":"2023-03-20","close":36576.7695},{"date":"2023-03-21","close":37417.043},{"date":"2023-03-22","close":36033.0586},{"date":"2023-03-23","close":35637.6328},{"date":"2023-03-24","close":36725.0508},{"date":"2023-03-27","close":36131.9141},{"date":"2023-03-28","close":38356.1797},{"date":"2023-03-29","close":38949.3125},{"date":"2023-03-30","close":40234.4414},{"date":"2023-03-31","close":39740.1602},{"date":"2023-04-03","close":40135.5898},{"date":"2023-04-04","close":40580.4414},{"date":"2023-04-05","close":40382.7266},{"date":"2023-04-06","close":39542.4492},{"date":"2023-04-07","close":39196.4531},{"date":"2023-04-10","close":39542.4492},{"date":"2023-04-11","close":40382.7266},{"date":"2023-04-12","close":39493.0195},{"date":"2023-04-13","close":38751.6016},{"date":"2023-04-14","close":39295.3047},{"date":"2023-04-17","close":41074.7188},{"date":"2023-04-18","close":39987.3047},{"date":"2023-04-19","close":40975.8633},{"date":"2023-04-20","close":39740.1602},{"date":"2023-04-21","close":38504.4609},{"date":"2023-04-24","close":37120.4727},{"date":"2023-04-25","close":37614.7539},{"date":"2023-04-26","close":36626.1992},{"date":"2023-04-27","close":36823.9062},{"date":"2023-04-28","close":36033.0586},{"date":"2023-05-02","close":36428.4805},{"date":"2023-05-03","close":36082.4844},{"date":"2023-05-04","close":35687.0625},{"date":"2023-05-08","close":36873.3359},{"date":"2023-05-09","close":36428.4805},{"date":"2023-05-10","close":36280.1953},{"date":"2023-05-11","close":36972.1914},{"date":"2023-05-12","close":35983.6289},{"date":"2023-05-15","close":35785.9141},{"date":"2023-05-16","close":35291.6406},{"date":"2023-05-17","close":35835.3438},{"date":"2023-05-18","close":37219.332},{"date":"2023-05-19","close":37318.1875},{"date":"2023-05-22","close":38405.6055},{"date":"2023-05-23","close":37565.3242},{"date":"2023-05-24","close":36477.9102},{"date":"2023-05-25","close":36527.3359},{"date":"2023-05-26","close":35242.2109},{"date":"2023-05-30","close":33611.082},{"date":"2023-05-31","close":32721.377},{"date":"2023-06-01","close":32573.0938},{"date":"2023-06-02","close":32770.8047},{"date":"2023-06-05","close":32770.8047},{"date":"2023-06-07","close":32968.5195},{"date":"2023-06-08","close":32671.9512},{"date":"2023-06-09","close":32721.377},{"date":"2023-06-12","close":32820.2344},{"date":"2023-06-13","close":32573.0938},{"date":"2023-06-14","close":32227.0957},{"date":"2023-06-15","close":32128.2422},{"date":"2023-06-16","close":32671.9512},{"date":"2023-06-19","close":33611.082},{"date":"2023-06-20","close":33561.6562},{"date":"2023-06-21","close":33017.9453},{"date":"2023-06-22","close":32968.5195},{"date":"2023-06-23","close":32523.666},{"date":"2023-06-26","close":31584.5312},{"date":"2023-06-27","close":31189.1074},{"date":"2023-06-28","close":30645.3984},{"date":"2023-06-29","close":30546.543},{"date":"2023-06-30","close":30546.543},{"date":"2023-07-03","close":30595.9707},{"date":"2023-07-04","close":30151.1172},{"date":"2023-07-05","close":29953.4043},{"date":"2023-07-06","close":29113.1289},{"date":"2023-07-07","close":28816.5625},{"date":"2023-07-10","close":28964.8457},{"date":"2023-07-11","close":29755.6934},{"date":"2023-07-12","close":29310.8398},{"date":"2023-07-13","close":29360.2676},{"date":"2023-07-14","close":29310.8398},{"date":"2023-07-17","close":29310.8398},{"date":"2023-07-18","close":28816.5625},{"date":"2023-07-19","close":28618.8477},{"date":"2023-07-20","close":29113.1289},{"date":"2023-07-21","close":28421.1348},{"date":"2023-07-24","close":27630.2871},{"date":"2023-07-25","close":27086.5781},{"date":"2023-07-26","close":26295.7285},{"date":"2023-07-27","close":27679.7148},{"date":"2023-07-28","close":27580.8574},{"date":"2023-07-31","close":28223.4238},{"date":"2023-08-01","close":28668.2754},{"date":"2023-08-02","close":28470.5625},{"date":"2023-08-03","close":27976.2812},{"date":"2023-08-04","close":28025.7109},{"date":"2023-08-07","close":27976.2812},{"date":"2023-08-08","close":27383.1465},{"date":"2023-08-09","close":27630.2871},{"date":"2023-08-10","close":28025.7109},{"date":"2023-08-11","close":28915.416},{"date":"2023-08-14","close":28915.416},{"date":"2023-08-16","close":27877.4258},{"date":"2023-08-17","close":27877.4258},{"date":"2023-08-18","close":27679.7148},{"date":"2023-08-21","close":28025.7109},{"date":"2023-08-22","close":27630.2871},{"date":"2023-08-23","close":27580.8574},{"date":"2023-08-24","close":28421.1348},{"date":"2023-08-25","close":28470.5625},{"date":"2023-08-28","close":29755.6934},{"date":"2023-08-29","close":30200.5449},{"date":"2023-08-30","close":31633.959},{"date":"2023-08-31","close":30645.3984},{"date":"2023-09-01","close":30200.5449},{"date":"2023-09-04","close":31139.6797},{"date":"2023-09-05","close":30744.2539},{"date":"2023-09-06","close":30793.6836},{"date":"2023-09-07","close":29805.1211},{"date":"2023-09-08","close":30546.543},{"date":"2023-09-11","close":32177.668},{"date":"2023-09-12","close":32029.3848},{"date":"2023-09-13","close":31287.9629},{"date":"2023-09-14","close":32276.5254},{"date":"2023-09-15","close":31979.957},{"date":"2023-09-18","close":33067.375},{"date":"2023-09-19","close":32424.8066},{"date":"2023-09-20","close":31732.8164},{"date":"2023-09-21","close":30843.1094},{"date":"2023-09-22","close":30052.2617},{"date":"2023-09-25","close":29656.8379},{"date":"2023-09-26","close":29014.2734},{"date":"2023-09-27","close":30151.1172},{"date":"2023-10-04","close":28767.1328},{"date":"2023-10-05","close":28075.1406},{"date":"2023-10-06","close":28371.709},{"date":"2023-10-10","close":28371.709},{"date":"2023-10-11","close":29063.7012},{"date":"2023-10-12","close":29063.7012},{"date":"2023-10-13","close":29063.7012},{"date":"2023-10-16","close":28618.8477},{"date":"2023-10-17","close":29162.5566},{"date":"2023-10-18","close":28519.9922},{"date":"2023-10-19","close":28075.1406},{"date":"2023-10-20","close":26691.1543},{"date":"2023-10-23","close":26740.582},{"date":"2023-10-24","close":26691.1543},{"date":"2023-10-25","close":26641.7266},{"date":"2023-10-26","close":25504.8809},{"date":"2023-10-27","close":25949.7344},{"date":"2023-10-30","close":25999.1621},{"date":"2023-10-31","close":25455.4512},{"date":"2023-11-01","close":25603.7344},{"date":"2023-11-02","close":26246.3008},{"date":"2023-11-03","close":26987.7227},{"date":"2023-11-06","close":28025.7109},{"date":"2023-11-07","close":28025.7109},{"date":"2023-11-08","close":27482.0039},{"date":"2023-11-09","close":27383.1465},{"date":"2023-11-10","close":26839.4395},{"date":"2023-11-13","close":26839.4395},{"date":"2023-11-14","close":28717.7031},{"date":"2023-11-15","close":28767.1328},{"date":"2023-11-16","close":28717.7031},{"date":"2023-11-17","close":28124.5684},{"date":"2023-11-20","close":28124.5684},{"date":"2023-11-21","close":28124.5684},{"date":"2023-11-22","close":28223.4238},{"date":"2023-11-23","close":28767.1328},{"date":"2023-11-24","close":28470.5625},{"date":"2023-11-27","close":28173.9961},{"date":"2023-11-28","close":28569.4199},{"date":"2023-11-29","close":28717.7031},{"date":"2023-11-30","close":29508.5547},{"date":"2023-12-01","close":29557.9824},{"date":"2023-12-04","close":29261.4141},{"date":"2023-12-05","close":28767.1328},{"date":"2023-12-06","close":29360.2676},{"date":"2023-12-07","close":28767.1328},{"date":"2023-12-08","close":28767.1328},{"date":"2023-12-11","close":29113.1289},{"date":"2023-12-12","close":28964.8457},{"date":"2023-12-13","close":28964.8457},{"date":"2023-12-14","close":28816.5625},{"date":"2023-12-15","close":28816.5625},{"date":"2023-12-18","close":27976.2812},{"date":"2023-12-19","close":27729.1426},{"date":"2023-12-20","close":27877.4258},{"date":"2023-12-21","close":28322.2793},{"date":"2023-12-22","close":29459.125},{"date":"2023-12-26","close":28964.8457},{"date":"2023-12-27","close":30753.4102},{"date":"2023-12-28","close":30753.4102},{"date":"2024-01-02","close":33187.8477},{"date":"2024-01-03","close":35870.6992},{"date":"2024-01-04","close":35175.1445},{"date":"2024-01-05","close":34777.6836},{"date":"2024-01-08","close":34231.1797},{"date":"2024-01-09","close":33784.0391},{"date":"2024-01-10","close":34877.0508},{"date":"2024-01-11","close":37162.4414},{"date":"2024-01-12","close":36119.1094},{"date":"2024-01-15","close":36367.5234},{"date":"2024-01-16","close":37311.4883},{"date":"2024-01-17","close":35622.2891},{"date":"2024-01-18","close":35771.3359},{"date":"2024-01-19","close":36218.4766},{"date":"2024-01-22","close":37659.2656},{"date":"2024-01-23","close":36516.5703},{"date":"2024-01-24","close":34380.2266},{"date":"2024-01-25","close":33684.6719},{"date":"2024-01-26","close":33535.625},{"date":"2024-01-29","close":32939.4375},{"date":"2024-01-30","close":32392.9297},{"date":"2024-01-31","close":32045.1543},{"date":"2024-02-01","close":31001.8223},{"date":"2024-02-02","close":31250.2363},{"date":"2024-02-05","close":30952.1406},{"date":"2024-02-06","close":30753.4102},{"date":"2024-02-07","close":30902.457},{"date":"2024-02-08","close":31001.8223},{"date":"2024-02-13","close":31995.4727},{"date":"2024-02-14","close":33187.8477},{"date":"2024-02-15","close":32939.4375},{"date":"2024-02-16","close":32194.2012},{"date":"2024-02-19","close":32492.2949},{"date":"2024-02-20","close":33336.8945},{"date":"2024-02-21","close":33187.8477},{"date":"2024-02-22","close":33784.0391},{"date":"2024-02-23","close":33784.0391},{"date":"2024-02-26","close":33436.2617},{"date":"2024-02-27","close":33187.8477},{"date":"2024-02-28","close":32939.4375},{"date":"2024-02-29","close":32392.9297},{"date":"2024-03-04","close":31647.6934},{"date":"2024-03-05","close":31349.5996},{"date":"2024-03-06","close":33535.625},{"date":"2024-03-07","close":33982.7695},{"date":"2024-03-08","close":33585.3086},{"date":"2024-03-11","close":34131.8164},{"date":"2024-03-12","close":34280.8633},{"date":"2024-03-13","close":34280.8633},{"date":"2024-03-14","close":34330.543},{"date":"2024-03-15","close":33684.6719},{"date":"2024-03-18","close":33883.4023},{"date":"2024-03-19","close":33684.6719},{"date":"2024-03-20","close":32641.3438},{"date":"2024-03-21","close":32591.6582},{"date":"2024-03-22","close":33833.7227},{"date":"2024-03-25","close":35324.1953},{"date":"2024-03-26","close":36764.9844},{"date":"2024-03-27","close":36367.5234},{"date":"2024-03-28","close":42726.8711},{"date":"2024-03-29","close":43223.6953},{"date":"2024-04-01","close":43968.9297},{"date":"2024-04-02","close":43124.332},{"date":"2024-04-03","close":42130.6836},{"date":"2024-04-04","close":44018.6133},{"date":"2024-04-05","close":42726.8711},{"date":"2024-04-08","close":42528.1406},{"date":"2024-04-09","close":42081.0},{"date":"2024-04-11","close":41484.8125},{"date":"2024-04-12","close":41683.543},{"date":"2024-04-15","close":40044.0234},{"date":"2024-04-16","close":38205.7695},{"date":"2024-04-17","close":38156.0898},{"date":"2024-04-18","close":39646.5586},{"date":"2024-04-19","close":39646.5586},{"date":"2024-04-22","close":39596.8789},{"date":"2024-04-23","close":41186.7148},{"date":"2024-04-24","close":48986.8555},{"date":"2024-04-25","close":46403.3711},{"date":"2024-04-26","close":50079.8672},{"date":"2024-04-29","close":50576.6914},{"date":"2024-04-30","close":51272.2461},{"date":"2024-05-02","close":52365.2578},{"date":"2024-05-03","close":51470.9727},{"date":"2024-05-07","close":52166.5312},{"date":"2024-05-08","close":49334.6328},{"date":"2024-05-09","close":50079.8672},{"date":"2024-05-10","close":49881.1367},{"date":"2024-05-13","close":49980.5},{"date":"2024-05-14","close":52464.625},{"date":"2024-05-16","close":53557.6367},{"date":"2024-05-17","close":52166.5312},{"date":"2024-05-20","close":52663.3516},{"date":"2024-05-21","close":55644.2969},{"date":"2024-05-22","close":53657.0039},{"date":"2024-05-23","close":53557.6367},{"date":"2024-05-24","close":52862.082},{"date":"2024-05-27","close":51272.2461},{"date":"2024-05-28","close":52762.7188},{"date":"2024-05-29","close":49334.6328},{"date":"2024-05-30","close":48589.3945},{"date":"2024-05-31","close":47397.0195},{"date":"2024-06-03","close":50278.5977},{"date":"2024-06-04","close":49632.7266},{"date":"2024-06-05","close":48837.8086},{"date":"2024-06-07","close":48837.8086},{"date":"2024-06-10","close":51868.4375},{"date":"2024-06-11","close":51669.7031},{"date":"2024-06-12","close":53557.6367},{"date":"2024-06-13","close":52862.082},{"date":"2024-06-14","close":51769.0703},{"date":"2024-06-17","close":54253.1914},{"date":"2024-06-18","close":53060.8125},{"date":"2024-06-19","close":53060.8125},{"date":"2024-06-20","close":52166.5312},{"date":"2024-06-21","close":52563.9883},{"date":"2024-06-24","close":54750.0156},{"date":"2024-06-25","close":53657.0039},{"date":"2024-06-26","close":52365.2578},{"date":"2024-06-27","close":54054.4609},{"date":"2024-06-28","close":54750.0156},{"date":"2024-07-01","close":54451.918},{"date":"2024-07-02","close":50377.9648},{"date":"2024-07-03","close":49682.4062},{"date":"2024-07-04","close":50477.3281},{"date":"2024-07-05","close":47198.2852},{"date":"2024-07-08","close":47546.0664},{"date":"2024-07-09","close":47546.0664},{"date":"2024-07-10","close":49433.9961},{"date":"2024-07-11","close":52067.1641},{"date":"2024-07-12","close":50576.6914},{"date":"2024-07-15","close":50676.0586},{"date":"2024-07-16","close":49483.6797},{"date":"2024-07-17","close":47844.1602},{"date":"2024-07-18","close":46403.3711},{"date":"2024-07-19","close":46751.1445},{"date":"2024-07-22","close":46850.5117},{"date":"2024-07-23","close":49682.4062},{"date":"2024-07-24","close":52563.9883},{"date":"2024-07-25","close":48241.6172},{"date":"2024-07-26","close":47347.3359},{"date":"2024-07-29","close":48589.3945},{"date":"2024-07-30","close":48191.9375},{"date":"2024-07-31","close":42329.4102},{"date":"2024-08-01","close":42627.5039},{"date":"2024-08-02","close":40540.8438},{"date":"2024-08-05","close":35970.0625},{"date":"2024-08-06","close":36864.3477},{"date":"2024-08-07","close":38702.5977},{"date":"2024-08-08","close":38901.3281},{"date":"2024-08-09","close":39696.2422},{"date":"2024-08-12","close":40143.3867},{"date":"2024-08-13","close":39249.1016},{"date":"2024-08-14","close":39497.5117},{"date":"2024-08-16","close":39596.8789},{"date":"2024-08-19","close":38901.3281},{"date":"2024-08-20","close":39745.9258},{"date":"2024-08-21","close":38851.6445},{"date":"2024-08-22","close":38305.1406},{"date":"2024-08-23","close":38553.5508},{"date":"2024-08-26","close":37708.9492},{"date":"2024-08-27","close":37957.3594},{"date":"2024-08-28","close":36764.9844},{"date":"2024-08-29","close":36317.8398},{"date":"2024-08-30","close":36019.7461},{"date":"2024-09-02","close":36317.8398},{"date":"2024-09-03","close":34976.4141},{"date":"2024-09-04","close":33982.7695},{"date":"2024-09-05","close":33485.9414},{"date":"2024-09-06","close":32691.0254},{"date":"2024-09-09","close":33535.625},{"date":"2024-09-10","close":32740.707},{"date":"2024-09-11","close":32790.3906},{"date":"2024-09-12","close":33883.4023},{"date":"2024-09-13","close":34131.8164},{"date":"2024-09-19","close":33933.0859},{"date":"2024-09-20","close":34976.4141},{"date":"2024-09-23","close":35026.0977},{"date":"2024-09-24","close":35821.0156},{"date":"2024-09-25","close":35671.9688},{"date":"2024-09-26","close":36069.4297},{"date":"2024-09-27","close":35970.0625},{"date":"2024-09-30","close":35522.9219},{"date":"2024-10-02","close":35026.0977},{"date":"2024-10-04","close":36367.5234},{"date":"2024-10-07","close":37857.9961},{"date":"2024-10-08","close":37112.7617},{"date":"2024-10-10","close":37112.7617},{"date":"2024-10-11","close":36069.4297},{"date":"2024-10-14","close":37162.4414},{"date":"2024-10-15","close":37460.5352},{"date":"2024-10-16","close":37162.4414},{"date":"2024-10-17","close":37112.7617},{"date":"2024-10-18","close":36764.9844},{"date":"2024-10-21","close":37311.4883},{"date":"2024-10-22","close":36864.3477},{"date":"2024-10-23","close":37957.3594},{"date":"2024-10-24","close":37460.5352},{"date":"2024-10-25","close":37013.3945},{"date":"2024-10-28","close":37311.4883},{"date":"2024-10-29","close":37361.1719},{"date":"2024-10-30","close":38553.5508},{"date":"2024-10-31","close":41931.9531},{"date":"2024-11-01","close":39199.418},{"date":"2024-11-04","close":40391.7969},{"date":"2024-11-05","close":41534.4961},{"date":"2024-11-06","close":45906.5469},{"date":"2024-11-07","close":48191.9375},{"date":"2024-11-08","close":49284.9492},{"date":"2024-11-11","close":50079.8672},{"date":"2024-11-12","close":47695.1133},{"date":"2024-11-13","close":44912.8984},{"date":"2024-11-14","close":49036.5391},{"date":"2024-11-15","close":49036.5391},{"date":"2024-11-18","close":49533.3594},{"date":"2024-11-19","close":49682.4062},{"date":"2024-11-20","close":46154.957},{"date":"2024-11-21","close":44217.3398},{"date":"2024-11-22","close":45558.7656},{"date":"2024-11-25","close":47148.6055},{"date":"2024-11-26","close":46751.1445},{"date":"2024-11-27","close":43919.25},{"date":"2024-11-28","close":44167.6602},{"date":"2024-11-29","close":43521.7891},{"date":"2024-12-02","close":42726.8711},{"date":"2024-12-03","close":43472.1094},{"date":"2024-12-04","close":41633.8594},{"date":"2024-12-05","close":41633.8594},{"date":"2024-12-06","close":40242.75},{"date":"2024-12-09","close":36069.4297},{"date":"2024-12-10","close":37758.6289},{"date":"2024-12-11","close":39646.5586},{"date":"2024-12-12","close":40590.5273},{"date":"2024-12-13","close":41137.0312},{"date":"2024-12-16","close":40938.3047},{"date":"2024-12-17","close":40342.1172},{"date":"2024-12-18","close":40342.1172},{"date":"2024-12-19","close":40143.3867},{"date":"2024-12-20","close":39050.3711},{"date":"2024-12-23","close":41087.3516},{"date":"2024-12-24","close":40391.7969},{"date":"2024-12-26","close":39398.1484},{"date":"2024-12-27","close":38589.418},{"date":"2024-12-30","close":39987.2266},{"date":"2025-01-02","close":42633.0703},{"date":"2025-01-03","close":42932.6016},{"date":"2025-01-06","close":43132.2891},{"date":"2025-01-07","close":43381.8945},{"date":"2025-01-08","close":42583.1484},{"date":"2025-01-09","close":43182.207},{"date":"2025-01-10","close":42583.1484},{"date":"2025-01-13","close":43232.1289},{"date":"2025-01-14","close":44080.7969},{"date":"2025-01-15","close":44130.7188},{"date":"2025-01-16","close":44330.4062},{"date":"2025-01-17","close":43781.2695},{"date":"2025-01-20","close":43082.3672},{"date":"2025-01-21","close":46077.6641},{"date":"2025-01-22","close":48623.668},{"date":"2025-01-23","close":46327.2734},{"date":"2025-01-24","close":47375.625},{"date":"2025-01-31","close":45129.1523},{"date":"2025-02-03","close":45179.0742},{"date":"2025-02-04","close":47824.9219},{"date":"2025-02-05","close":48274.2148},{"date":"2025-02-06","close":48324.1367},{"date":"2025-02-07","close":47475.4688},{"date":"2025-02-10","close":47675.1562},{"date":"2025-02-11","close":48473.9023},{"date":"2025-02-12","close":51219.5898},{"date":"2025-02-13","close":51618.9648},{"date":"2025-02-14","close":53915.3594},{"date":"2025-02-17","close":53615.8281},{"date":"2025-02-18","close":58108.7773},{"date":"2025-02-19","close":55612.6953},{"date":"2025-02-20","close":52118.1797},{"date":"2025-02-21","close":53116.6133},{"date":"2025-02-24","close":53615.8281},{"date":"2025-02-25","close":54514.418},{"date":"2025-02-26","close":53515.9844},{"date":"2025-02-27","close":52916.9258},{"date":"2025-02-28","close":51319.4336},{"date":"2025-03-04","close":52916.9258},{"date":"2025-03-05","close":53116.6133},{"date":"2025-03-06","close":55313.1641},{"date":"2025-03-07","close":55213.3203},{"date":"2025-03-10","close":55313.1641},{"date":"2025-03-11","close":55612.6953},{"date":"2025-03-12","close":53815.5156},{"date":"2025-03-13","close":54813.9492},{"date":"2025-03-14","close":55712.5391},{"date":"2025-03-17","close":56111.9102},{"date":"2025-03-18","close":57110.3438},{"date":"2025-03-19","close":55313.1641},{"date":"2025-03-20","close":50920.0625},{"date":"2025-03-21","close":49921.6289},{"date":"2025-03-24","close":49222.7266},{"date":"2025-03-25","close":47725.0781},{"date":"2025-03-26","close":47625.2344},{"date":"2025-03-27","close":45728.2109},{"date":"2025-03-28","close":44380.3281},{"date":"2025-03-31","close":44130.7188},{"date":"2025-04-01","close":44480.1719},{"date":"2025-04-02","close":44530.0938},{"date":"2025-04-03","close":44929.4648},{"date":"2025-04-04","close":43881.1133},{"date":"2025-04-07","close":39537.9297},{"date":"2025-04-08","close":40536.3633},{"date":"2025-04-09","close":38639.3398},{"date":"2025-04-10","close":42183.7773},{"date":"2025-04-11","close":43132.2891},{"date":"2025-04-14","close":43681.4258},{"date":"2025-04-15","close":43731.3477},{"date":"2025-04-16","close":43381.8945},{"date":"2025-04-17","close":44230.5625},{"date":"2025-04-18","close":43531.6602},{"date":"2025-04-21","close":43731.3477},{"date":"2025-04-22","close":44280.4844},{"date":"2025-04-23","close":44030.875},{"date":"2025-04-24","close":44330.4062},{"date":"2025-04-25","close":43931.0352},{"date":"2025-04-28","close":43381.8945},{"date":"2025-04-29","close":44480.1719},{"date":"2025-04-30","close":44979.3867},{"date":"2025-05-02","close":47225.8594},{"date":"2025-05-07","close":48723.5078},{"date":"2025-05-08","close":49472.3359},{"date":"2025-05-09","close":48473.9023},{"date":"2025-05-12","close":48973.1172},{"date":"2025-05-13","close":48523.8242},{"date":"2025-05-14","close":49472.3359},{"date":"2025-05-15","close":48523.8242},{"date":"2025-05-16","close":48623.668},{"date":"2025-05-19","close":46626.8008},{"date":"2025-05-20","close":46327.2734},{"date":"2025-05-21","close":53416.1445},{"date":"2025-05-22","close":51918.4922},{"date":"2025-05-23","close":49821.7852},{"date":"2025-05-26","close":50620.5312},{"date":"2025-05-27","close":50021.4727},{"date":"2025-05-28","close":47575.3125},{"date":"2025-05-29","close":48024.6055},{"date":"2025-05-30","close":48473.9023},{"date":"2025-06-02","close":47375.625},{"date":"2025-06-04","close":48523.8242},{"date":"2025-06-05","close":48274.2148},{"date":"2025-06-09","close":47325.7031},{"date":"2025-06-10","close":50720.375},{"date":"2025-06-11","close":50321.0},{"date":"2025-06-12","close":50321.0},{"date":"2025-06-13","close":50420.8438},{"date":"2025-06-16","close":50720.375},{"date":"2025-06-17","close":50321.0},{"date":"2025-06-18","close":50720.375},{"date":"2025-06-19","close":51219.5898},{"date":"2025-06-20","close":50221.1602},{"date":"2025-06-23","close":50420.8438},{"date":"2025-06-24","close":49522.2539},{"date":"2025-06-25","close":48823.3516},{"date":"2025-06-26","close":47924.7656},{"date":"2025-06-27","close":47874.8438},{"date":"2025-06-30","close":47425.5469},{"date":"2025-07-01","close":47375.625},{"date":"2025-07-02","close":46726.6445},{"date":"2025-07-03","close":46377.1914},{"date":"2025-07-04","close":44779.6992},{"date":"2025-07-07","close":45029.3086},{"date":"2025-07-08","close":44879.543},{"date":"2025-07-09","close":46626.8008},{"date":"2025-07-10","close":46726.6445},{"date":"2025-07-11","close":45278.918},{"date":"2025-07-14","close":45328.8398},{"date":"2025-07-15","close":45828.0547},{"date":"2025-07-16","close":45428.6836},{"date":"2025-07-17","close":46227.4297},{"date":"2025-07-18","close":46477.0352},{"date":"2025-07-21","close":47625.2344},{"date":"2025-07-22","close":46077.6641},{"date":"2025-07-23","close":45728.2109},{"date":"2025-07-24","close":45678.2891},{"date":"2025-07-25","close":46177.5078},{"date":"2025-07-28","close":46277.3516},{"date":"2025-07-29","close":49122.8828},{"date":"2025-07-30","close":49372.4922},{"date":"2025-07-31","close":48873.2734},{"date":"2025-08-01","close":48823.3516},{"date":"2025-08-04","close":49272.6484},{"date":"2025-08-05","close":51618.9648},{"date":"2025-08-06","close":50720.375},{"date":"2025-08-07","close":51219.5898},{"date":"2025-08-08","close":49422.4141},{"date":"2025-08-11","close":49422.4141},{"date":"2025-08-12","close":47675.1562},{"date":"2025-08-13","close":47675.1562},{"date":"2025-08-14","close":49172.8047},{"date":"2025-08-18","close":49522.2539},{"date":"2025-08-19","close":47076.0977},{"date":"2025-08-20","close":46227.4297},{"date":"2025-08-21","close":46826.4883},{"date":"2025-08-22","close":50720.375},{"date":"2025-08-25","close":52817.082},{"date":"2025-08-26","close":52517.5547},{"date":"2025-08-27","close":51319.4336},{"date":"2025-08-28","close":51019.9062},{"date":"2025-08-29","close":50620.5312},{"date":"2025-09-01","close":51618.9648},{"date":"2025-09-02","close":53915.3594},{"date":"2025-09-03","close":53715.6719},{"date":"2025-09-04","close":53016.7695},{"date":"2025-09-05","close":53715.6719},{"date":"2025-09-08","close":52317.8672},{"date":"2025-09-09","close":51319.4336},{"date":"2025-09-10","close":52317.8672},{"date":"2025-09-11","close":59406.7383},{"date":"2025-09-12","close":58707.8359},{"date":"2025-09-15","close":59406.7383},{"date":"2025-09-16","close":60604.8555},{"date":"2025-09-17","close":63500.3125},{"date":"2025-09-18","close":63600.1562},{"date":"2025-09-19","close":70900.0},{"date":"2025-09-22","close":70589.1797},{"date":"2025-09-23","close":69790.4375},{"date":"2025-09-24","close":73884.0078},{"date":"2025-09-25","close":71288.0859},{"date":"2025-09-26","close":69790.4375},{"date":"2025-09-29","close":68292.7891},{"date":"2025-09-30","close":68792.0078},{"date":"2025-10-01","close":68692.1641},{"date":"2025-10-02","close":67993.2578},{"date":"2025-10-10","close":68392.6328},{"date":"2025-10-13","close":69091.5312},{"date":"2025-10-14","close":67593.8828},{"date":"2025-10-15","close":72386.3594},{"date":"2025-10-16","close":68592.3203},{"date":"2025-10-17","close":61403.6016},{"date":"2025-10-20","close":61503.4453},{"date":"2025-10-21","close":60904.3867},{"date":"2025-10-22","close":60205.4844},{"date":"2025-10-23","close":59007.3672},{"date":"2025-10-24","close":58607.9922},{"date":"2025-10-27","close":60105.6406},{"date":"2025-10-28","close":59107.207},{"date":"2025-10-29","close":59506.582},{"date":"2025-10-30","close":59606.4258},{"date":"2025-10-31","close":60205.4844},{"date":"2025-11-03","close":59706.2695},{"date":"2025-11-04","close":57609.5586},{"date":"2025-11-05","close":55013.6367},{"date":"2025-11-06","close":53915.3594},{"date":"2025-11-07","close":55013.6367},{"date":"2025-11-10","close":56511.2852},{"date":"2025-11-11","close":56910.6562},{"date":"2025-11-12","close":56810.8125},{"date":"2025-11-13","close":55612.6953},{"date":"2025-11-14","close":55213.3203},{"date":"2025-11-17","close":57809.2461},{"date":"2025-11-18","close":55413.0078},{"date":"2025-11-19","close":54913.793},{"date":"2025-11-20","close":57210.1875},{"date":"2025-11-21","close":55413.0078},{"date":"2025-11-24","close":53915.3594},{"date":"2025-11-25","close":55712.5391},{"date":"2025-11-26","close":50221.1602},{"date":"2025-11-27","close":48623.668},{"date":"2025-11-28","close":48823.3516},{"date":"2025-12-01","close":47525.3906},{"date":"2025-12-02","close":47325.7031},{"date":"2025-12-03","close":48873.2734},{"date":"2025-12-04","close":48823.3516},{"date":"2025-12-05","close":48523.8242},{"date":"2025-12-08","close":49821.7852},{"date":"2025-12-09","close":49622.0977},{"date":"2025-12-10","close":49422.4141},{"date":"2025-12-11","close":51419.2773},{"date":"2025-12-12","close":57909.0898},{"date":"2025-12-15","close":59207.0508},{"date":"2025-12-16","close":56411.4414},{"date":"2025-12-17","close":58308.4609},{"date":"2025-12-18","close":58108.7773},{"date":"2025-12-19","close":58408.3047},{"date":"2025-12-22","close":65696.8672},{"date":"2025-12-23","close":61503.4453},{"date":"2025-12-24","close":64598.5859},{"date":"2025-12-26","close":63700.0},{"date":"2025-12-29","close":63800.0},{"date":"2025-12-30","close":68600.0},{"date":"2026-01-02","close":89100.0},{"date":"2026-01-05","close":98900.0},{"date":"2026-01-06","close":100600.0},{"date":"2026-01-07","close":100100.0},{"date":"2026-01-08","close":110800.0},{"date":"2026-01-09","close":112300.0},{"date":"2026-01-12","close":130400.0},{"date":"2026-01-13","close":132200.0},{"date":"2026-01-14","close":123700.0},{"date":"2026-01-15","close":125500.0},{"date":"2026-01-16","close":117500.0},{"date":"2026-01-19","close":122600.0},{"date":"2026-01-20","close":134800.0},{"date":"2026-01-21","close":142000.0},{"date":"2026-01-22","close":140000.0},{"date":"2026-01-23","close":143000.0},{"date":"2026-01-26","close":142900.0},{"date":"2026-01-27","close":142200.0},{"date":"2026-01-28","close":150000.0},{"date":"2026-01-29","close":178100.0},{"date":"2026-01-30","close":196500.0},{"date":"2026-02-02","close":187900.0},{"date":"2026-02-03","close":213000.0},{"date":"2026-02-04","close":214000.0},{"date":"2026-02-05","close":182200.0},{"date":"2026-02-06","close":187000.0},{"date":"2026-02-09","close":205000.0},{"date":"2026-02-10","close":187000.0},{"date":"2026-02-11","close":180900.0},{"date":"2026-02-12","close":178800.0},{"date":"2026-02-13","close":190500.0},{"date":"2026-02-19","close":182400.0},{"date":"2026-02-20","close":178500.0},{"date":"2026-02-23","close":166400.0},{"date":"2026-02-24","close":169100.0},{"date":"2026-02-25","close":181600.0},{"date":"2026-02-26","close":192100.0},{"date":"2026-02-27","close":190200.0},{"date":"2026-03-03","close":179400.0},{"date":"2026-03-04","close":151700.0},{"date":"2026-03-05","close":182600.0},{"date":"2026-03-06","close":182600.0},{"date":"2026-03-09","close":172900.0},{"date":"2026-03-10","close":191000.0},{"date":"2026-03-11","close":190700.0},{"date":"2026-03-12","close":208000.0},{"date":"2026-03-13","close":194200.0},{"date":"2026-03-16","close":193200.0},{"date":"2026-03-17","close":187500.0},{"date":"2026-03-18","close":193200.0},{"date":"2026-03-19","close":186200.0},{"date":"2026-03-20","close":176100.0},{"date":"2026-03-23","close":163800.0},{"date":"2026-03-24","close":184900.0},{"date":"2026-03-25","close":192800.0},{"date":"2026-03-26","close":184000.0},{"date":"2026-03-27","close":188100.0},{"date":"2026-03-30","close":176400.0},{"date":"2026-03-31","close":160500.0},{"date":"2026-04-01","close":174300.0},{"date":"2026-04-02","close":177900.0},{"date":"2026-04-03","close":167400.0},{"date":"2026-04-06","close":160100.0},{"date":"2026-04-07","close":161400.0},{"date":"2026-04-08","close":171900.0},{"date":"2026-04-09","close":158800.0},{"date":"2026-04-10","close":150800.0},{"date":"2026-04-13","close":169700.0},{"date":"2026-04-14","close":169400.0},{"date":"2026-04-15","close":172300.0},{"date":"2026-04-16","close":174100.0},{"date":"2026-04-17","close":187500.0},{"date":"2026-04-20","close":176400.0},{"date":"2026-04-21","close":178900.0},{"date":"2026-04-22","close":179700.0},{"date":"2026-04-23","close":176400.0},{"date":"2026-04-24","close":172600.0},{"date":"2026-04-27","close":184300.0},{"date":"2026-04-28","close":191500.0},{"date":"2026-04-29","close":178700.0},{"date":"2026-04-30","close":166000.0},{"date":"2026-05-04","close":168000.0},{"date":"2026-05-06","close":173000.0},{"date":"2026-05-07","close":168100.0},{"date":"2026-05-08","close":175200.0},{"date":"2026-05-11","close":179000.0},{"date":"2026-05-12","close":163600.0},{"date":"2026-05-13","close":159600.0},{"date":"2026-05-14","close":159100.0},{"date":"2026-05-15","close":157700.0},{"date":"2026-05-18","close":167000.0},{"date":"2026-05-19","close":153000.0},{"date":"2026-05-20","close":139800.0},{"date":"2026-05-21","close":148000.0},{"date":"2026-05-22","close":154300.0},{"date":"2026-05-26","close":153400.0},{"date":"2026-05-27","close":144500.0},{"date":"2026-05-28","close":139900.0},{"date":"2026-05-29","close":133700.0},{"date":"2026-06-01","close":130900.0},{"date":"2026-06-02","close":129400.0},{"date":"2026-06-04","close":125000.0},{"date":"2026-06-05","close":119400.0},{"date":"2026-06-08","close":108400.0},{"date":"2026-06-09","close":112400.0},{"date":"2026-06-10","close":112600.0},{"date":"2026-06-11","close":113700.0},{"date":"2026-06-12","close":117800.0},{"date":"2026-06-15","close":108000.0},{"date":"2026-06-16","close":110100.0},{"date":"2026-06-17","close":115200.0},{"date":"2026-06-18","close":111500.0},{"date":"2026-06-19","close":107100.0},{"date":"2026-06-22","close":105000.0},{"date":"2026-06-23","close":89900.0},{"date":"2026-06-24","close":92400.0},{"date":"2026-06-25","close":84900.0},{"date":"2026-06-26","close":79800.0},{"date":"2026-06-29","close":89900.0},{"date":"2026-06-30","close":90200.0},{"date":"2026-07-01","close":93000.0},{"date":"2026-07-02","close":83100.0},{"date":"2026-07-03","close":85700.0},{"date":"2026-07-06","close":90300.0},{"date":"2026-07-07","close":81100.0},{"date":"2026-07-08","close":75100.0},{"date":"2026-07-09","close":79500.0},{"date":"2026-07-10","close":88100.0},{"date":"2026-07-13","close":78000.0},{"date":"2026-07-14","close":73500.0},{"date":"2026-07-15","close":80700.0},{"date":"2026-07-16","close":77900.0},{"date":"2026-07-20","close":74200.0},{"date":"2026-07-21","close":74200.0},{"date":"2026-07-22","close":78200.0},{"date":"2026-07-23","close":85200.0},{"date":"2026-07-24","close":78700.0},{"date":"2026-07-27","close":75200.0},{"date":"2026-07-28","close":68600.0},{"date":"2026-07-29","close":61300.0},{"date":"2026-07-30","close":57600.0},{"date":"2026-07-31","close":64300.0},{"date":"2026-08-03","close":66900.0},{"date":"2026-08-04","close":73300.0},{"date":"2026-08-05","close":73800.0},{"date":"2026-08-06","close":74500.0},{"date":"2026-08-07","close":74800.0},{"date":"2026-08-10","close":81800.0},{"date":"2026-08-11","close":78400.0},{"date":"2026-08-12","close":82200.0},{"date":"2026-08-13","close":81900.0},{"date":"2026-08-14","close":81400.0},{"date":"2026-08-18","close":77400.0},{"date":"2026-08-19","close":76900.0},{"date":"2026-08-20","close":75300.0},{"date":"2026-08-21","close":69400.0},{"date":"2026-08-24","close":71100.0},{"date":"2026-08-25","close":71900.0},{"date":"2026-08-26","close":71900.0},{"date":"2026-08-27","close":74200.0},{"date":"2026-08-28","close":74500.0},{"date":"2026-08-31","close":73100.0},{"date":"2026-09-01","close":71400.0},{"date":"2026-09-02","close":69600.0},{"date":"2026-09-03","close":67400.0},{"date":"2026-09-04","close":70700.0},{"date":"2026-09-07","close":69800.0},{"date":"2026-09-08","close":70700.0},{"date":"2026-09-09","close":71900.0},{"date":"2026-09-10","close":72000.0},{"date":"2026-09-11","close":70300.0},{"date":"2026-09-14","close":70600.0},{"date":"2026-09-15","close":72600.0},{"date":"2026-09-16","close":74500.0},{"date":"2026-09-17","close":79000.0},{"date":"2026-09-18","close":78900.0},{"date":"2026-09-21","close":76100.0},{"date":"2026-09-22","close":78500.0},{"date":"2026-09-23","close":78200.0},{"date":"2026-09-28","close":80300.0},{"date":"2026-09-29","close":79300.0},{"date":"2026-09-30","close":76400.0},{"date":"2026-10-01","close":79100.0},{"date":"2026-10-02","close":82500.0},{"date":"2026-10-06","close":83400.0},{"date":"2026-10-07","close":75400.0},{"date":"2026-10-08","close":69200.0},{"date":"2026-10-12","close":63000.0},{"date":"2026-10-13","close":59800.0},{"date":"2026-10-14","close":59700.0},{"date":"2026-10-15","close":53600.0},{"date":"2026-10-16","close":57400.0},{"date":"2026-10-19","close":59500.0},{"date":"2026-10-20","close":55200.0},{"date":"2026-10-21","close":56500.0},{"date":"2026-10-22","close":54200.0},{"date":"2026-10-23","close":51800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-10492.0,"foreign_net":12697.0,"institution_net":-2205.0},{"date":"2026-10-21","retail_net":9772.0,"foreign_net":-3336.0,"institution_net":-6436.0},{"date":"2026-10-20","retail_net":6111.0,"foreign_net":-6780.0,"institution_net":669.0},{"date":"2026-10-19","retail_net":-7554.0,"foreign_net":5168.0,"institution_net":2386.0},{"date":"2026-10-16","retail_net":-2568.0,"foreign_net":-678.0,"institution_net":3246.0},{"date":"2026-10-15","retail_net":-39095.0,"foreign_net":38024.0,"institution_net":1071.0},{"date":"2026-10-14","retail_net":9442.0,"foreign_net":10473.0,"institution_net":-19915.0},{"date":"2026-10-13","retail_net":11047.0,"foreign_net":-10153.0,"institution_net":-894.0},{"date":"2026-10-12","retail_net":12090.0,"foreign_net":90.0,"institution_net":-12180.0},{"date":"2026-10-08","retail_net":32251.0,"foreign_net":-3827.0,"institution_net":-28424.0},{"date":"2026-10-07","retail_net":68755.0,"foreign_net":-70702.0,"institution_net":1947.0},{"date":"2026-10-06","retail_net":56438.0,"foreign_net":-62804.0,"institution_net":6366.0},{"date":"2026-10-02","retail_net":2162.0,"foreign_net":-4350.0,"institution_net":2188.0},{"date":"2026-10-01","retail_net":-20817.0,"foreign_net":14506.0,"institution_net":6311.0},{"date":"2026-09-30","retail_net":25284.0,"foreign_net":-22089.0,"institution_net":-3195.0},{"date":"2026-09-29","retail_net":11158.0,"foreign_net":-4411.0,"institution_net":-6747.0},{"date":"2026-09-28","retail_net":-5774.0,"foreign_net":-2788.0,"institution_net":8562.0},{"date":"2026-09-23","retail_net":6495.0,"foreign_net":-12223.0,"institution_net":5728.0},{"date":"2026-09-22","retail_net":-12146.0,"foreign_net":-4978.0,"institution_net":17124.0},{"date":"2026-09-21","retail_net":11432.0,"foreign_net":-10281.0,"institution_net":-1151.0},{"date":"2026-09-18","retail_net":13922.0,"foreign_net":-15142.0,"institution_net":1220.0},{"date":"2026-09-17","retail_net":10002.0,"foreign_net":-11204.0,"institution_net":1202.0},{"date":"2026-09-16","retail_net":2858.0,"foreign_net":-1565.0,"institution_net":-1293.0},{"date":"2026-09-15","retail_net":-6624.0,"foreign_net":3725.0,"institution_net":2899.0},{"date":"2026-09-14","retail_net":-1520.0,"foreign_net":7061.0,"institution_net":-5541.0},{"date":"2026-09-11","retail_net":7760.0,"foreign_net":2294.0,"institution_net":-10054.0},{"date":"2026-09-10","retail_net":2898.0,"foreign_net":-7783.0,"institution_net":4885.0},{"date":"2026-09-09","retail_net":5844.0,"foreign_net":-3530.0,"institution_net":-2314.0},{"date":"2026-09-08","retail_net":1763.0,"foreign_net":-645.0,"institution_net":-1118.0},{"date":"2026-09-07","retail_net":13670.0,"foreign_net":-12570.0,"institution_net":-1100.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-10492.0,"foreign_net":12697.0,"institution_net":-2205.0},"d3":{"retail_net":5391.0,"foreign_net":2581.0,"institution_net":-7972.0},"d7":{"retail_net":-34384.0,"foreign_net":55568.0,"institution_net":-21184.0},"d14":{"retail_net":127542.0,"foreign_net":-81672.0,"institution_net":-45870.0},"d30":{"retail_net":214564.0,"foreign_net":-177801.0,"institution_net":-36763.0}},"analysis":"최근 5일 외국인 순매수 7071.00, 기관 순매수 -2340.00. 30일 누적: 외국인 -17.78만, 기관 -3.68만.","foreign_flow":7071.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2340.0},"insider_trades":[],"price_analysis":{"current":52300.0,"low_30d":50900.0,"support":54430.0,"high_30d":86200.0,"change_1d":-3.5,"change_7d":-11.3,"change_30d":-25.3,"resistance":82670.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.51,"per":15.32,"quarter":"2024-Q2"},{"pbr":6.14,"per":9.45,"quarter":"2024-Q3"},{"pbr":6.75,"per":70.07,"quarter":"2024-Q4"},{"pbr":7.47,"per":46.03,"quarter":"2025-Q1"},{"pbr":7.9,"per":50.21,"quarter":"2025-Q2"},{"pbr":11.35,"per":64.8,"quarter":"2025-Q3"},{"pbr":10.95,"per":53.33,"quarter":"2025-Q4"},{"pbr":25.91,"per":162.47,"quarter":"2026-Q1"},{"pbr":14.54,"per":136.01,"quarter":"2026-Q2"},{"pbr":2.44,"per":null,"quarter":"현재"}],"timeline":[{"close":54750.0156,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":35522.9219,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":39987.2266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":44130.7188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":47425.5469,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68792.0078,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":160500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":90200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.17,"pbr_5y_low":6.14,"per_5y_avg":67.52,"per_5y_low":9.45,"current_pbr":2.44,"current_per":null,"pbr_5y_high":25.91,"per_5y_high":162.47,"pbr_5y_median":9.51,"per_5y_median":53.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +37.5%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -20, PBR 2.46x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"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":-0.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.74,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.74,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.51,"per":15.32,"close":54750.0156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.14,"per":9.45,"close":35522.9219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.75,"per":70.07,"close":39987.2266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.47,"per":46.03,"close":44130.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.9,"per":50.21,"close":47425.5469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.35,"per":64.8,"close":68792.0078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.95,"per":53.33,"close":68600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":25.91,"per":162.47,"close":160500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.54,"per":136.01,"close":90200.0,"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":"PBR","value":"2.5배"},{"label":"ROE","value":"-0.1%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-19.65,"pbr":null,"per":null,"roa":-0.0005263670974880695,"roe":-0.000916897771205995,"revenue":51141250848.0,"market_cap":null,"net_income":-215161165.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15648736087402473,"total_assets":408766364818.0,"total_equity":234662109296.0,"profit_margin":-0.004207194025024798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1367100774.0,"operating_margin":0.02673186031493916},{"eps":-182.24,"pbr":7.87,"per":128.15,"roa":-0.005386380995177889,"roe":-0.008517039580097611,"revenue":37185131934.0,"market_cap":1959200000000.0,"net_income":-1995794533.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12964707067751452,"total_assets":370526060965.0,"total_equity":234329606459.0,"profit_margin":-0.053671842190646024,"dividend_yield":0.06,"fiscal_quarter":"Q1","operating_income":-2004163801.0,"operating_margin":-0.05389691246913407},{"eps":691.74,"pbr":null,"per":null,"roa":0.01843174572119196,"roe":0.03196366711115355,"revenue":71953593455.0,"market_cap":null,"net_income":7575483146.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13358817603753825,"total_assets":411001934412.0,"total_equity":237002942111.0,"profit_margin":0.1052829022464004,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3955889770.0,"operating_margin":0.054978348961459804},{"eps":173.33,"pbr":null,"per":null,"roa":0.005106228672117898,"roe":0.008282442786358117,"revenue":50438282568.0,"market_cap":null,"net_income":1898154564.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.177881609051697,"total_assets":371733168623.0,"total_equity":229178107590.0,"profit_margin":0.03763321166697026,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2455306362.0,"operating_margin":0.04867942041225927},{"eps":305.03,"pbr":null,"per":null,"roa":0.008929597209327348,"roe":0.014713641538663853,"revenue":44484212137.0,"market_cap":null,"net_income":3340446891.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17434155988005826,"total_assets":374087073884.0,"total_equity":227030601651.0,"profit_margin":0.07509286397412812,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2026061507.0,"operating_margin":0.045545630902942565},{"eps":116.12,"pbr":null,"per":null,"roa":0.0031677227254171213,"roe":0.005691439480768406,"revenue":40040708142.0,"market_cap":null,"net_income":1271699810.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17662291368373273,"total_assets":401455531381.0,"total_equity":223440803385.0,"profit_margin":0.03176017280938328,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1742403005.0,"operating_margin":0.0435157889521024},{"eps":467.2,"pbr":null,"per":null,"roa":0.01144645190714754,"roe":0.022838801520451424,"revenue":48413138657.0,"market_cap":null,"net_income":5116387644.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18485915623869567,"total_assets":446984592737.0,"total_equity":224021721955.0,"profit_margin":0.10568180014621356,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1204658568.0,"operating_margin":0.024882885130312032},{"eps":56.25,"pbr":null,"per":null,"roa":0.0016991611192804879,"roe":0.0028165467060362968,"revenue":43683623614.0,"market_cap":null,"net_income":615968623.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1665723156873824,"total_assets":362513369692.0,"total_equity":218696399275.0,"profit_margin":0.014100675998009253,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":784048236.0,"operating_margin":0.017948333291396716},{"eps":319.19,"pbr":null,"per":null,"roa":0.010661287372260244,"roe":0.016048940722785312,"revenue":47463296828.0,"market_cap":null,"net_income":3495511215.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10605989068231608,"total_assets":327869523909.0,"total_equity":217803235452.0,"profit_margin":0.07364661640903745,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1527866989.0,"operating_margin":-0.03219049436318688},{"eps":-271.98,"pbr":null,"per":null,"roa":-0.009836843074095353,"roe":-0.013922881603596097,"revenue":31719392555.0,"market_cap":null,"net_income":-2978563976.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17426381890559506,"total_assets":302796736063.0,"total_equity":213933010479.0,"profit_margin":-0.09390356296500017,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3532999226.0,"operating_margin":-0.11138294088936092},{"eps":3654.23,"pbr":null,"per":null,"roa":0.12751738308507246,"roe":0.18335604908064657,"revenue":37691904569.0,"market_cap":null,"net_income":40018520350.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10772163766803577,"total_assets":313827961191.0,"total_equity":218255795490.0,"profit_margin":1.061727201307666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-993694353.0,"operating_margin":-0.026363601530957702},{"eps":-127.39,"pbr":null,"per":null,"roa":-0.005545117867290319,"roe":-0.011342499911947246,"revenue":24919200154.0,"market_cap":null,"net_income":-1395089961.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09870757720147649,"total_assets":251588874103.0,"total_equity":122996691367.0,"profit_margin":-0.05598454012883162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2590658404.0,"operating_margin":-0.10396234180831646}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3574.05,"per":15.32,"date":"2024-06","close":54750.02,"source":"reported"},{"eps":3574.05,"per":11.84,"date":"2024-07","close":42329.41,"source":"reported"},{"eps":3574.05,"per":10.08,"date":"2024-08","close":36019.75,"source":"reported"},{"eps":3757.69,"per":9.45,"date":"2024-09","close":35522.92,"source":"reported"},{"eps":3757.69,"per":11.16,"date":"2024-10","close":41931.95,"source":"reported"},{"eps":3757.69,"per":11.58,"date":"2024-11","close":43521.79,"source":"reported"},{"eps":570.66,"per":70.07,"date":"2024-12","close":39987.23,"source":"reported"},{"eps":570.66,"per":79.08,"date":"2025-01","close":45129.15,"source":"reported"},{"eps":570.66,"per":89.93,"date":"2025-02","close":51319.43,"source":"reported"},{"eps":958.76,"per":46.03,"date":"2025-03","close":44130.72,"source":"reported"},{"eps":958.76,"per":46.91,"date":"2025-04","close":44979.39,"source":"reported"},{"eps":958.76,"per":50.56,"date":"2025-05","close":48473.9,"source":"reported"},{"eps":944.6,"per":50.21,"date":"2025-06","close":47425.55,"source":"reported"},{"eps":944.6,"per":51.74,"date":"2025-07","close":48873.27,"source":"reported"},{"eps":944.6,"per":53.59,"date":"2025-08","close":50620.53,"source":"reported"},{"eps":1061.68,"per":64.8,"date":"2025-09","close":68792.01,"source":"reported"},{"eps":1061.68,"per":56.71,"date":"2025-10","close":60205.48,"source":"reported"},{"eps":1061.68,"per":45.99,"date":"2025-11","close":48823.35,"source":"reported"},{"eps":1286.22,"per":53.33,"date":"2025-12","close":68600.0,"source":"reported"},{"eps":1286.22,"per":152.77,"date":"2026-01","close":196500.0,"source":"reported"},{"eps":1286.22,"per":147.88,"date":"2026-02","close":190200.0,"source":"reported"},{"eps":987.86,"per":162.47,"date":"2026-03","close":160500.0,"source":"reported"},{"eps":987.86,"per":168.04,"date":"2026-04","close":166000.0,"source":"reported"},{"eps":987.86,"per":135.34,"date":"2026-05","close":133700.0,"source":"reported"},{"eps":663.18,"per":136.01,"date":"2026-06","close":90200.0,"source":"reported"},{"eps":663.18,"per":96.96,"date":"2026-07","close":64300.0,"source":"reported"},{"eps":663.18,"per":110.23,"date":"2026-08","close":73100.0,"source":"reported"},{"eps":663.18,"per":115.2,"date":"2026-09","close":76400.0,"source":"reported"},{"eps":663.18,"per":78.11,"date":"2026-10","close":51800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":73.5,"std":48.54,"count":29,"current":78.11,"lower_1sd":24.96,"upper_1sd":122.04},"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":"쎄트렉아이","phase":"above-fold","symbol_resolved":true}