{"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":"2026-10-23T09:43:48.395874+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.7,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":19.5,"direction":"higher_better","percentile":70}],"summary":"매출 +7.7%","percentile":65},"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":43.4,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 43","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.37x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.45,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":275.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"에스앤에스텍(101490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8374.08억. 현재가 39,250원, 전일 대비 -2.4%, 30일 -3.1%. PER 13.4배 / ROE 3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.70만, 기관 순매도 1696.00.","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":0.2,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.20%","value_pct":0.2},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":37.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.2},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-302.3138249256881,"grade":"D","trend":"하락","atr_14":3942.8571428571427,"rsi_14":43.444730077120816,"sma_20":46582.5,"sma_60":43092.5,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-302.31)가 시그널선(758.10)을 하회합니다(데드크로스). SMA20 46582, SMA60 43092 — 혼조세입니다. 볼린저밴드 37636~55529 (현재 위치 9%).","bb_lower":37635.92104489096,"bb_upper":55529.07895510904,"macd_signal":758.102323676203},"change_pct":-2.86,"chart_data":[{"date":"2024-10-23","open":22919,"high":23216,"low":22275,"close":22919,"volume":104390,"rsi_14":31.03,"sma_20":24852.5,"sma_60":26546.67,"sma_120":32942.92},{"date":"2024-10-24","open":22770,"high":22770,"low":22176,"close":22325,"volume":65040,"rsi_14":29.41,"sma_20":24732.5,"sma_60":26345.83,"sma_120":32775.42},{"date":"2024-10-25","open":22473,"high":22572,"low":21978,"close":22176,"volume":55100,"rsi_14":27.45,"sma_20":24595.0,"sma_60":26140.83,"sma_120":32612.92},{"date":"2024-10-28","open":22077,"high":23117,"low":22077,"close":22919,"volume":56549,"rsi_14":31.48,"sma_20":24487.5,"sma_60":25959.17,"sma_120":32457.08},{"date":"2024-10-29","open":22721,"high":22968,"low":22176,"close":22968,"volume":74157,"rsi_14":32.7,"sma_20":24355.0,"sma_60":25786.67,"sma_120":32290.0},{"date":"2024-10-30","open":22820,"high":23117,"low":22374,"close":22473,"volume":55974,"rsi_14":35.37,"sma_20":24200.0,"sma_60":25620.0,"sma_120":32126.67},{"date":"2024-10-31","open":22176,"high":23414,"low":21978,"close":23166,"volume":157020,"rsi_14":40.99,"sma_20":24075.0,"sma_60":25524.17,"sma_120":31965.0},{"date":"2024-11-01","open":22770,"high":23018,"low":22572,"close":22869,"volume":39662,"rsi_14":36.48,"sma_20":23945.0,"sma_60":25411.67,"sma_120":31797.08},{"date":"2024-11-04","open":22919,"high":23364,"low":22622,"close":23265,"volume":79448,"rsi_14":41.51,"sma_20":23827.5,"sma_60":25309.17,"sma_120":31621.67},{"date":"2024-11-05","open":22968,"high":23364,"low":22869,"close":22968,"volume":34926,"rsi_14":45.21,"sma_20":23680.0,"sma_60":25224.17,"sma_120":31440.42},{"date":"2024-11-06","open":23166,"high":23562,"low":21483,"close":22473,"volume":109827,"rsi_14":43.71,"sma_20":23517.5,"sma_60":25200.83,"sma_120":31268.75},{"date":"2024-11-07","open":22226,"high":22424,"low":21731,"close":22176,"volume":77460,"rsi_14":46.48,"sma_20":23395.0,"sma_60":25147.5,"sma_120":31102.92},{"date":"2024-11-08","open":22572,"high":23166,"low":22176,"close":22176,"volume":65680,"rsi_14":35.59,"sma_20":23272.5,"sma_60":25084.17,"sma_120":30941.25},{"date":"2024-11-11","open":22077,"high":22176,"low":20642,"close":20889,"volume":182322,"rsi_14":34.71,"sma_20":23065.0,"sma_60":25001.67,"sma_120":30767.08},{"date":"2024-11-12","open":20394,"high":20691,"low":19800,"close":20048,"volume":197840,"rsi_14":28.36,"sma_20":22835.0,"sma_60":24890.0,"sma_120":30577.08},{"date":"2024-11-13","open":19790,"high":20642,"low":19632,"close":20147,"volume":147412,"rsi_14":32.26,"sma_20":22657.5,"sma_60":24779.17,"sma_120":30386.67},{"date":"2024-11-14","open":19800,"high":20048,"low":18820,"close":18919,"volume":324911,"rsi_14":27.43,"sma_20":22430.5,"sma_60":24646.83,"sma_120":30189.25},{"date":"2024-11-15","open":18840,"high":20840,"low":18830,"close":20295,"volume":274752,"rsi_14":33.29,"sma_20":22310.5,"sma_60":24525.17,"sma_120":30010.92},{"date":"2024-11-18","open":20691,"high":21731,"low":20097,"close":21087,"volume":173185,"rsi_14":39.06,"sma_20":22170.5,"sma_60":24413.5,"sma_120":29839.25},{"date":"2024-11-19","open":20840,"high":21582,"low":20741,"close":21434,"volume":62513,"rsi_14":43.85,"sma_20":22105.5,"sma_60":24307.67,"sma_120":29666.33},{"date":"2024-11-20","open":21285,"high":21731,"low":20988,"close":21087,"volume":92936,"rsi_14":37.16,"sma_20":22013.0,"sma_60":24181.0,"sma_120":29507.17},{"date":"2024-11-21","open":21087,"high":22820,"low":21087,"close":22275,"volume":270598,"rsi_14":46.7,"sma_20":22010.5,"sma_60":24079.33,"sma_120":29358.42},{"date":"2024-11-22","open":22374,"high":23661,"low":22374,"close":22770,"volume":184526,"rsi_14":47.28,"sma_20":22040.5,"sma_60":24000.17,"sma_120":29195.92},{"date":"2024-11-25","open":23117,"high":23364,"low":22275,"close":22275,"volume":418813,"rsi_14":46.27,"sma_20":22008.0,"sma_60":23918.5,"sma_120":29036.33},{"date":"2024-11-26","open":22275,"high":23612,"low":22127,"close":23414,"volume":155906,"rsi_14":54.74,"sma_20":22030.5,"sma_60":23862.67,"sma_120":28894.25},{"date":"2024-11-27","open":23117,"high":23513,"low":22424,"close":22869,"volume":115910,"rsi_14":53.4,"sma_20":22050.5,"sma_60":23800.17,"sma_120":28755.92},{"date":"2024-11-28","open":23067,"high":23117,"low":22374,"close":22622,"volume":57433,"rsi_14":52.14,"sma_20":22023.0,"sma_60":23728.5,"sma_120":28612.58},{"date":"2024-11-29","open":22671,"high":22671,"low":21830,"close":22226,"volume":73768,"rsi_14":57.01,"sma_20":21990.5,"sma_60":23661.0,"sma_120":28475.08},{"date":"2024-12-02","open":22424,"high":22622,"low":21582,"close":21582,"volume":108441,"rsi_14":58.22,"sma_20":21905.5,"sma_60":23581.83,"sma_120":28321.75},{"date":"2024-12-03","open":21533,"high":21978,"low":21236,"close":21533,"volume":82745,"rsi_14":57.46,"sma_20":21833.0,"sma_60":23505.17,"sma_120":28168.0},{"date":"2024-12-04","open":20939,"high":24750,"low":20939,"close":23364,"volume":946718,"rsi_14":72.47,"sma_20":21878.0,"sma_60":23456.0,"sma_120":28035.92},{"date":"2024-12-05","open":23810,"high":25740,"low":23315,"close":25344,"volume":545825,"rsi_14":74.06,"sma_20":22038.0,"sma_60":23475.17,"sma_120":27903.42},{"date":"2024-12-06","open":25245,"high":25592,"low":24305,"close":25394,"volume":276949,"rsi_14":72.08,"sma_20":22200.5,"sma_60":23493.5,"sma_120":27768.83},{"date":"2024-12-09","open":24800,"high":25245,"low":23810,"close":24255,"volume":219904,"rsi_14":63.38,"sma_20":22370.5,"sma_60":23514.33,"sma_120":27637.58},{"date":"2024-12-10","open":24503,"high":25146,"low":23958,"close":24156,"volume":151329,"rsi_14":64.9,"sma_20":22578.0,"sma_60":23521.83,"sma_120":27518.42},{"date":"2024-12-11","open":23958,"high":25295,"low":23859,"close":24750,"volume":111484,"rsi_14":62.76,"sma_20":22810.5,"sma_60":23542.67,"sma_120":27405.92},{"date":"2024-12-12","open":25047,"high":26334,"low":24849,"close":25938,"volume":355291,"rsi_14":65.24,"sma_20":23165.0,"sma_60":23584.33,"sma_120":27307.58},{"date":"2024-12-13","open":26186,"high":26532,"low":25691,"close":25839,"volume":173700,"rsi_14":67.82,"sma_20":23445.0,"sma_60":23602.67,"sma_120":27204.25},{"date":"2024-12-16","open":26384,"high":26433,"low":25790,"close":25938,"volume":136262,"rsi_14":64.09,"sma_20":23690.0,"sma_60":23619.33,"sma_120":27105.92},{"date":"2024-12-17","open":26136,"high":26928,"low":25740,"close":26681,"volume":165291,"rsi_14":70.81,"sma_20":23955.0,"sma_60":23656.0,"sma_120":27026.33},{"date":"2024-12-18","open":26631,"high":26730,"low":26037,"close":26681,"volume":90414,"rsi_14":72.78,"sma_20":24237.5,"sma_60":23701.0,"sma_120":26948.42},{"date":"2024-12-19","open":25889,"high":26532,"low":25344,"close":25443,"volume":130631,"rsi_14":66.5,"sma_20":24397.5,"sma_60":23713.5,"sma_120":26861.33},{"date":"2024-12-20","open":25394,"high":25394,"low":24602,"close":24750,"volume":150815,"rsi_14":66.16,"sma_20":24497.5,"sma_60":23711.0,"sma_120":26769.67},{"date":"2024-12-23","open":25097,"high":25839,"low":24849,"close":25245,"volume":99056,"rsi_14":68.12,"sma_20":24647.5,"sma_60":23714.33,"sma_120":26690.08},{"date":"2024-12-24","open":25493,"high":25592,"low":24998,"close":25344,"volume":92375,"rsi_14":61.63,"sma_20":24745.0,"sma_60":23710.17,"sma_120":26605.92},{"date":"2024-12-26","open":25394,"high":25443,"low":24651,"close":24948,"volume":77171,"rsi_14":47.14,"sma_20":24850.0,"sma_60":23700.17,"sma_120":26514.25},{"date":"2024-12-27","open":24899,"high":25795,"low":24550,"close":24749,"volume":101717,"rsi_14":44.52,"sma_20":24950.0,"sma_60":23682.67,"sma_120":26428.42},{"date":"2024-12-30","open":24749,"high":25745,"low":24301,"close":25496,"volume":76413,"rsi_14":57.97,"sma_20":25107.5,"sma_60":23681.0,"sma_120":26355.92},{"date":"2025-01-02","open":25197,"high":27986,"low":25197,"close":27687,"volume":236439,"rsi_14":68.89,"sma_20":25407.5,"sma_60":23713.5,"sma_120":26285.08},{"date":"2025-01-03","open":27687,"high":28384,"low":27438,"close":27936,"volume":223105,"rsi_14":67.63,"sma_20":25722.5,"sma_60":23745.17,"sma_120":26221.33},{"date":"2025-01-06","open":27837,"high":28932,"low":27837,"close":28135,"volume":162990,"rsi_14":63.4,"sma_20":25955.0,"sma_60":23783.5,"sma_120":26153.42},{"date":"2025-01-07","open":28285,"high":28335,"low":27438,"close":27588,"volume":126265,"rsi_14":59.88,"sma_20":26060.0,"sma_60":23831.0,"sma_120":26076.75},{"date":"2025-01-08","open":27488,"high":29878,"low":27189,"close":29580,"volume":453164,"rsi_14":67.5,"sma_20":26262.5,"sma_60":23911.83,"sma_120":26020.5},{"date":"2025-01-09","open":29480,"high":29679,"low":28783,"close":28982,"volume":132935,"rsi_14":60.91,"sma_20":26492.5,"sma_60":23976.0,"sma_120":25961.75},{"date":"2025-01-10","open":28982,"high":29580,"low":28683,"close":29380,"volume":129863,"rsi_14":62.44,"sma_20":26747.5,"sma_60":24053.5,"sma_120":25904.67},{"date":"2025-01-13","open":29181,"high":29978,"low":29032,"close":29430,"volume":105660,"rsi_14":71.27,"sma_20":26975.0,"sma_60":24147.67,"sma_120":25844.67},{"date":"2025-01-14","open":29828,"high":29978,"low":29331,"close":29530,"volume":90902,"rsi_14":77.51,"sma_20":27147.5,"sma_60":24247.67,"sma_120":25787.17},{"date":"2025-01-15","open":29580,"high":30077,"low":28783,"close":29082,"volume":112336,"rsi_14":72.02,"sma_20":27302.5,"sma_60":24352.67,"sma_120":25729.25},{"date":"2025-01-16","open":29331,"high":29480,"low":28335,"close":28982,"volume":173345,"rsi_14":70.83,"sma_20":27447.5,"sma_60":24436.0,"sma_120":25680.08},{"date":"2025-01-17","open":28733,"high":29679,"low":28683,"close":29430,"volume":127436,"rsi_14":75.74,"sma_20":27577.5,"sma_60":24546.0,"sma_120":25629.67},{"date":"2025-01-20","open":29928,"high":29928,"low":29082,"close":29281,"volume":86083,"rsi_14":77.58,"sma_20":27700.0,"sma_60":24650.17,"sma_120":25598.42},{"date":"2025-01-21","open":29281,"high":29779,"low":28882,"close":29530,"volume":92604,"rsi_14":76.13,"sma_20":27897.5,"sma_60":24768.5,"sma_120":25557.17},{"date":"2025-01-22","open":29828,"high":30725,"low":29181,"close":30326,"volume":195918,"rsi_14":70.87,"sma_20":28170.0,"sma_60":24902.67,"sma_120":25521.75},{"date":"2025-01-23","open":30675,"high":30974,"low":29679,"close":30077,"volume":107265,"rsi_14":66.93,"sma_20":28405.0,"sma_60":25020.17,"sma_120":25489.67},{"date":"2025-01-24","open":30326,"high":31671,"low":30326,"close":30775,"volume":207353,"rsi_14":69.34,"sma_20":28670.0,"sma_60":25148.5,"sma_120":25467.58},{"date":"2025-01-31","open":30775,"high":30974,"low":29231,"close":29281,"volume":143555,"rsi_14":60.9,"sma_20":28880.0,"sma_60":25260.17,"sma_120":25440.08},{"date":"2025-02-03","open":28185,"high":28384,"low":26990,"close":27339,"volume":188515,"rsi_14":35.48,"sma_20":29010.0,"sma_60":25327.67,"sma_120":25425.92},{"date":"2025-02-04","open":28235,"high":28484,"low":27538,"close":27637,"volume":93731,"rsi_14":40.94,"sma_20":29117.5,"sma_60":25405.17,"sma_120":25408.42},{"date":"2025-02-05","open":27886,"high":28335,"low":27687,"close":27787,"volume":78447,"rsi_14":38.89,"sma_20":29122.5,"sma_60":25478.5,"sma_120":25393.83},{"date":"2025-02-06","open":28185,"high":29082,"low":27538,"close":28982,"volume":131166,"rsi_14":47.31,"sma_20":29175.0,"sma_60":25576.83,"sma_120":25400.5},{"date":"2025-02-07","open":28982,"high":30675,"low":28534,"close":30326,"volume":172104,"rsi_14":54.17,"sma_20":29285.0,"sma_60":25706.0,"sma_120":25453.42},{"date":"2025-02-10","open":30127,"high":30675,"low":28932,"close":30575,"volume":144044,"rsi_14":57.98,"sma_20":29435.0,"sma_60":25844.33,"sma_120":25495.92},{"date":"2025-02-11","open":30526,"high":30974,"low":29729,"close":30177,"volume":124452,"rsi_14":56.19,"sma_20":29465.0,"sma_60":25976.0,"sma_120":25530.08},{"date":"2025-02-12","open":29828,"high":30675,"low":29828,"close":30227,"volume":67525,"rsi_14":54.3,"sma_20":29527.5,"sma_60":26130.17,"sma_120":25565.92},{"date":"2025-02-13","open":30974,"high":32318,"low":30625,"close":30824,"volume":221111,"rsi_14":57.95,"sma_20":29600.0,"sma_60":26308.5,"sma_120":25599.25},{"date":"2025-02-14","open":30974,"high":31820,"low":30476,"close":31273,"volume":132822,"rsi_14":58.79,"sma_20":29692.5,"sma_60":26492.67,"sma_120":25635.92},{"date":"2025-02-17","open":31721,"high":32567,"low":31173,"close":31422,"volume":148461,"rsi_14":55.91,"sma_20":29787.5,"sma_60":26700.0,"sma_120":25673.42},{"date":"2025-02-18","open":31422,"high":31571,"low":30974,"close":31372,"volume":78644,"rsi_14":57.14,"sma_20":29902.5,"sma_60":26883.33,"sma_120":25704.25},{"date":"2025-02-19","open":31522,"high":32169,"low":30974,"close":31372,"volume":133972,"rsi_14":53.57,"sma_20":30022.5,"sma_60":27053.33,"sma_120":25733.42},{"date":"2025-02-20","open":31073,"high":31372,"low":30476,"close":30625,"volume":102685,"rsi_14":58.82,"sma_20":30082.5,"sma_60":27205.0,"sma_120":25756.33},{"date":"2025-02-21","open":30575,"high":32269,"low":30227,"close":31970,"volume":138456,"rsi_14":82.98,"sma_20":30217.5,"sma_60":27385.0,"sma_120":25783.0},{"date":"2025-02-24","open":32069,"high":32567,"low":31721,"close":32269,"volume":171846,"rsi_14":82.98,"sma_20":30355.0,"sma_60":27550.0,"sma_120":25814.67},{"date":"2025-02-25","open":31771,"high":31771,"low":30725,"close":31123,"volume":159582,"rsi_14":70.81,"sma_20":30395.0,"sma_60":27687.5,"sma_120":25843.83},{"date":"2025-02-26","open":31123,"high":31422,"low":30127,"close":30426,"volume":161034,"rsi_14":59.6,"sma_20":30412.5,"sma_60":27821.67,"sma_120":25870.08},{"date":"2025-02-27","open":30874,"high":30924,"low":29430,"close":29480,"volume":178666,"rsi_14":44.06,"sma_20":30347.5,"sma_60":27920.83,"sma_120":25891.75},{"date":"2025-02-28","open":28384,"high":29729,"low":28384,"close":29281,"volume":139674,"rsi_14":40.85,"sma_20":30347.5,"sma_60":28025.83,"sma_120":25913.0},{"date":"2025-03-04","open":30476,"high":31372,"low":29032,"close":30277,"volume":269539,"rsi_14":50.65,"sma_20":30495.0,"sma_60":28151.67,"sma_120":25940.08},{"date":"2025-03-05","open":30575,"high":31024,"low":30028,"close":30725,"volume":110481,"rsi_14":53.09,"sma_20":30650.0,"sma_60":28291.67,"sma_120":25976.33},{"date":"2025-03-06","open":30924,"high":30924,"low":29231,"close":29629,"volume":223050,"rsi_14":43.02,"sma_20":30742.5,"sma_60":28424.17,"sma_120":26003.0},{"date":"2025-03-07","open":29629,"high":30426,"low":28683,"close":29928,"volume":137041,"rsi_14":42.01,"sma_20":30790.0,"sma_60":28562.5,"sma_120":26033.83},{"date":"2025-03-10","open":29878,"high":30277,"low":28633,"close":28683,"volume":92246,"rsi_14":35.6,"sma_20":30707.5,"sma_60":28649.17,"sma_120":26052.58},{"date":"2025-03-11","open":27588,"high":28384,"low":27189,"close":28036,"volume":143334,"rsi_14":33.5,"sma_20":30580.0,"sma_60":28691.67,"sma_120":26083.42},{"date":"2025-03-12","open":28285,"high":30874,"low":28036,"close":30775,"volume":258606,"rsi_14":47.67,"sma_20":30610.0,"sma_60":28779.17,"sma_120":26136.33},{"date":"2025-03-13","open":31024,"high":31870,"low":30426,"close":31322,"volume":304269,"rsi_14":52.76,"sma_20":30665.0,"sma_60":28895.0,"sma_120":26204.67},{"date":"2025-03-14","open":31273,"high":34410,"low":30974,"close":33464,"volume":620852,"rsi_14":55.56,"sma_20":30797.5,"sma_60":29048.33,"sma_120":26285.08},{"date":"2025-03-17","open":33713,"high":35057,"low":33713,"close":34211,"volume":240755,"rsi_14":56.99,"sma_20":30945.0,"sma_60":29204.17,"sma_120":26373.42},{"date":"2025-03-18","open":34310,"high":34709,"low":33464,"close":34260,"volume":187713,"rsi_14":62.26,"sma_20":31087.5,"sma_60":29340.83,"sma_120":26462.58},{"date":"2025-03-19","open":34161,"high":36501,"low":33962,"close":36252,"volume":341078,"rsi_14":70.67,"sma_20":31332.5,"sma_60":29512.5,"sma_120":26557.58},{"date":"2025-03-20","open":36750,"high":36800,"low":34958,"close":35256,"volume":207738,"rsi_14":70.42,"sma_20":31527.5,"sma_60":29665.83,"sma_120":26642.58},{"date":"2025-03-21","open":35107,"high":36452,"low":34758,"close":35505,"volume":167667,"rsi_14":71.93,"sma_20":31772.5,"sma_60":29810.83,"sma_120":26733.42},{"date":"2025-03-24","open":35356,"high":36452,"low":35107,"close":36252,"volume":136164,"rsi_14":71.43,"sma_20":31987.5,"sma_60":29968.33,"sma_120":26834.67},{"date":"2025-03-25","open":36252,"high":36302,"low":33962,"close":34011,"volume":253032,"rsi_14":60.44,"sma_20":32075.0,"sma_60":30109.17,"sma_120":26911.33},{"date":"2025-03-26","open":34011,"high":35007,"low":33862,"close":34260,"volume":141244,"rsi_14":65.55,"sma_20":32232.5,"sma_60":30265.83,"sma_120":26988.42},{"date":"2025-03-27","open":33215,"high":34609,"low":33165,"close":33663,"volume":109792,"rsi_14":62.3,"sma_20":32395.0,"sma_60":30404.17,"sma_120":27059.25},{"date":"2025-03-28","open":33364,"high":33613,"low":31671,"close":32767,"volume":198108,"rsi_14":63.76,"sma_20":32560.0,"sma_60":30525.83,"sma_120":27118.0},{"date":"2025-03-31","open":32069,"high":32269,"low":30974,"close":31223,"volume":193308,"rsi_14":60.13,"sma_20":32657.5,"sma_60":30628.33,"sma_120":27164.25},{"date":"2025-04-01","open":31372,"high":33364,"low":30874,"close":32866,"volume":175256,"rsi_14":57.14,"sma_20":32787.5,"sma_60":30764.17,"sma_120":27223.42},{"date":"2025-04-02","open":32866,"high":33115,"low":31820,"close":32368,"volume":86841,"rsi_14":53.58,"sma_20":32870.0,"sma_60":30879.17,"sma_120":27280.08},{"date":"2025-04-03","open":30775,"high":32269,"low":30775,"close":32119,"volume":83410,"rsi_14":44.71,"sma_20":32995.0,"sma_60":30953.33,"sma_120":27333.42},{"date":"2025-04-04","open":31870,"high":31920,"low":29480,"close":30227,"volume":219282,"rsi_14":35.61,"sma_20":33010.0,"sma_60":30991.67,"sma_120":27368.42},{"date":"2025-04-07","open":28783,"high":29530,"low":28335,"close":28683,"volume":134012,"rsi_14":31.82,"sma_20":33010.0,"sma_60":31000.83,"sma_120":27392.17},{"date":"2025-04-08","open":29878,"high":29978,"low":28185,"close":28384,"volume":122502,"rsi_14":21.17,"sma_20":33027.5,"sma_60":31014.17,"sma_120":27422.58},{"date":"2025-04-09","open":27886,"high":28733,"low":27289,"close":27737,"volume":110042,"rsi_14":21.72,"sma_20":32875.0,"sma_60":30983.33,"sma_120":27447.58},{"date":"2025-04-10","open":30326,"high":30675,"low":29231,"close":30028,"volume":213174,"rsi_14":32.14,"sma_20":32810.0,"sma_60":31000.83,"sma_120":27488.42},{"date":"2025-04-11","open":29779,"high":29878,"low":28733,"close":29530,"volume":130865,"rsi_14":27.72,"sma_20":32612.5,"sma_60":31003.33,"sma_120":27528.42},{"date":"2025-04-14","open":30028,"high":30476,"low":29828,"close":30277,"volume":68215,"rsi_14":36.26,"sma_20":32415.0,"sma_60":31017.5,"sma_120":27582.58},{"date":"2025-04-15","open":30077,"high":34161,"low":29978,"close":33962,"volume":291752,"rsi_14":49.12,"sma_20":32400.0,"sma_60":31091.67,"sma_120":27669.67},{"date":"2025-04-16","open":33563,"high":33613,"low":31970,"close":32219,"volume":144415,"rsi_14":46.03,"sma_20":32197.5,"sma_60":31144.17,"sma_120":27748.42},{"date":"2025-04-17","open":31870,"high":33314,"low":31721,"close":32269,"volume":136989,"rsi_14":48.56,"sma_20":32047.5,"sma_60":31199.17,"sma_120":27817.58},{"date":"2025-04-18","open":32269,"high":34161,"low":31820,"close":34011,"volume":116184,"rsi_14":57.95,"sma_20":31972.5,"sma_60":31275.83,"sma_120":27910.92},{"date":"2025-04-21","open":34509,"high":36053,"low":33962,"close":35007,"volume":275958,"rsi_14":56.34,"sma_20":31910.0,"sma_60":31371.67,"sma_120":28010.92},{"date":"2025-04-22","open":34360,"high":35954,"low":34360,"close":35057,"volume":178272,"rsi_14":58.18,"sma_20":31962.5,"sma_60":31464.17,"sma_120":28116.33},{"date":"2025-04-23","open":36103,"high":37995,"low":35256,"close":37099,"volume":695527,"rsi_14":63.66,"sma_20":32105.0,"sma_60":31577.5,"sma_120":28240.08},{"date":"2025-04-24","open":37099,"high":37248,"low":35655,"close":36501,"volume":167816,"rsi_14":68.53,"sma_20":32247.5,"sma_60":31685.0,"sma_120":28352.58},{"date":"2025-04-25","open":36999,"high":37547,"low":36352,"close":36750,"volume":134145,"rsi_14":75.8,"sma_20":32447.5,"sma_60":31785.0,"sma_120":28466.75},{"date":"2025-04-28","open":36352,"high":36750,"low":33762,"close":34709,"volume":384933,"rsi_14":68.19,"sma_20":32622.5,"sma_60":31875.83,"sma_120":28568.0},{"date":"2025-04-29","open":34808,"high":35256,"low":34310,"close":34958,"volume":122123,"rsi_14":71.26,"sma_20":32727.5,"sma_60":32003.33,"sma_120":28665.5},{"date":"2025-04-30","open":34609,"high":34958,"low":33762,"close":34360,"volume":219488,"rsi_14":64.17,"sma_20":32827.5,"sma_60":32115.83,"sma_120":28760.5},{"date":"2025-05-02","open":34111,"high":35207,"low":34061,"close":34509,"volume":87627,"rsi_14":66.67,"sma_20":32947.5,"sma_60":32228.33,"sma_120":28853.42},{"date":"2025-05-07","open":35256,"high":35256,"low":34011,"close":34460,"volume":101023,"rsi_14":64.69,"sma_20":33160.0,"sma_60":32320.0,"sma_120":28948.42},{"date":"2025-05-08","open":34858,"high":35007,"low":33513,"close":33663,"volume":144891,"rsi_14":48.68,"sma_20":33410.0,"sma_60":32375.83,"sma_120":29040.92},{"date":"2025-05-09","open":33912,"high":33912,"low":32368,"close":33115,"volume":165796,"rsi_14":54.41,"sma_20":33647.5,"sma_60":32418.33,"sma_120":29131.33},{"date":"2025-05-12","open":33613,"high":36003,"low":33265,"close":35954,"volume":230924,"rsi_14":64.23,"sma_20":34060.0,"sma_60":32515.0,"sma_120":29245.5},{"date":"2025-05-13","open":36551,"high":36900,"low":35007,"close":35954,"volume":206109,"rsi_14":58.67,"sma_20":34357.5,"sma_60":32610.83,"sma_120":29370.5},{"date":"2025-05-14","open":36551,"high":36900,"low":35854,"close":36103,"volume":117700,"rsi_14":55.29,"sma_20":34687.5,"sma_60":32699.17,"sma_120":29503.83},{"date":"2025-05-15","open":35754,"high":36651,"low":35605,"close":36402,"volume":128045,"rsi_14":56.34,"sma_20":34995.0,"sma_60":32785.0,"sma_120":29638.83},{"date":"2025-05-16","open":36452,"high":36651,"low":35256,"close":36402,"volume":105668,"rsi_14":45.93,"sma_20":35117.5,"sma_60":32868.33,"sma_120":29784.17},{"date":"2025-05-19","open":35954,"high":35954,"low":34360,"close":35007,"volume":114558,"rsi_14":42.02,"sma_20":35257.5,"sma_60":32929.17,"sma_120":29906.25},{"date":"2025-05-20","open":35555,"high":35555,"low":34360,"close":34559,"volume":84770,"rsi_14":38.54,"sma_20":35372.5,"sma_60":32982.5,"sma_120":30017.92},{"date":"2025-05-21","open":34360,"high":34808,"low":33912,"close":34211,"volume":63772,"rsi_14":46.84,"sma_20":35382.5,"sma_60":33042.5,"sma_120":30123.75},{"date":"2025-05-22","open":33962,"high":34161,"low":33414,"close":33513,"volume":73013,"rsi_14":41.32,"sma_20":35307.5,"sma_60":33068.33,"sma_120":30226.67},{"date":"2025-05-23","open":33713,"high":34061,"low":33364,"close":33613,"volume":61832,"rsi_14":45.22,"sma_20":35235.0,"sma_60":33090.83,"sma_120":30320.42},{"date":"2025-05-26","open":33563,"high":34758,"low":33464,"close":34559,"volume":88730,"rsi_14":50.29,"sma_20":35107.5,"sma_60":33148.33,"sma_120":30417.92},{"date":"2025-05-27","open":34758,"high":35007,"low":33862,"close":34310,"volume":63295,"rsi_14":49.15,"sma_20":34997.5,"sma_60":33213.33,"sma_120":30517.5},{"date":"2025-05-28","open":34360,"high":35256,"low":33962,"close":34061,"volume":91135,"rsi_14":52.41,"sma_20":34862.5,"sma_60":33290.0,"sma_120":30605.42},{"date":"2025-05-29","open":34709,"high":34808,"low":31671,"close":32468,"volume":415008,"rsi_14":46.52,"sma_20":34750.0,"sma_60":33343.33,"sma_120":30684.58},{"date":"2025-05-30","open":32119,"high":32717,"low":31920,"close":32169,"volume":104204,"rsi_14":22.06,"sma_20":34610.0,"sma_60":33375.0,"sma_120":30763.33},{"date":"2025-06-02","open":32169,"high":33962,"low":32020,"close":33812,"volume":133980,"rsi_14":37.28,"sma_20":34582.5,"sma_60":33426.67,"sma_120":30859.17},{"date":"2025-06-04","open":34509,"high":34559,"low":34011,"close":34260,"volume":114526,"rsi_14":39.43,"sma_20":34570.0,"sma_60":33504.17,"sma_120":30964.17},{"date":"2025-06-05","open":34310,"high":38593,"low":34011,"close":37647,"volume":434286,"rsi_14":55.27,"sma_20":34730.0,"sma_60":33633.33,"sma_120":31097.92},{"date":"2025-06-09","open":37846,"high":39340,"low":37497,"close":38344,"volume":254069,"rsi_14":57.77,"sma_20":34965.0,"sma_60":33795.0,"sma_120":31222.08},{"date":"2025-06-10","open":38493,"high":38593,"low":37447,"close":38045,"volume":125309,"rsi_14":63.32,"sma_20":35212.5,"sma_60":33962.5,"sma_120":31327.08},{"date":"2025-06-11","open":38194,"high":39688,"low":38194,"close":38842,"volume":177673,"rsi_14":68.22,"sma_20":35357.5,"sma_60":34097.5,"sma_120":31438.33},{"date":"2025-06-12","open":39091,"high":39962,"low":38493,"close":39439,"volume":173898,"rsi_14":71.78,"sma_20":35532.5,"sma_60":34233.33,"sma_120":31564.17},{"date":"2025-06-13","open":39439,"high":41381,"low":37846,"close":39688,"volume":414778,"rsi_14":76.72,"sma_20":35712.5,"sma_60":34337.5,"sma_120":31692.92},{"date":"2025-06-16","open":39987,"high":40634,"low":39141,"close":40336,"volume":118604,"rsi_14":77.78,"sma_20":35910.0,"sma_60":34440.0,"sma_120":31822.08},{"date":"2025-06-17","open":40435,"high":41730,"low":38643,"close":39141,"volume":281755,"rsi_14":68.55,"sma_20":36047.5,"sma_60":34521.67,"sma_120":31931.25},{"date":"2025-06-18","open":38892,"high":39539,"low":38692,"close":39340,"volume":89109,"rsi_14":70.45,"sma_20":36265.0,"sma_60":34573.33,"sma_120":32042.92},{"date":"2025-06-19","open":39738,"high":39738,"low":38543,"close":38892,"volume":60513,"rsi_14":69.32,"sma_20":36482.5,"sma_60":34634.17,"sma_120":32150.0},{"date":"2025-06-20","open":38892,"high":39091,"low":38344,"close":38742,"volume":103071,"rsi_14":78.38,"sma_20":36710.0,"sma_60":34688.33,"sma_120":32249.58},{"date":"2025-06-23","open":37796,"high":38095,"low":37099,"close":37995,"volume":90157,"rsi_14":75.32,"sma_20":36935.0,"sma_60":34717.5,"sma_120":32342.92},{"date":"2025-06-24","open":38742,"high":39888,"low":38692,"close":39240,"volume":166723,"rsi_14":74.44,"sma_20":37217.5,"sma_60":34805.0,"sma_120":32457.08},{"date":"2025-06-25","open":39390,"high":40037,"low":38991,"close":39589,"volume":80212,"rsi_14":74.21,"sma_20":37470.0,"sma_60":34894.17,"sma_120":32580.0},{"date":"2025-06-26","open":39639,"high":40784,"low":39190,"close":39688,"volume":174956,"rsi_14":63.23,"sma_20":37740.0,"sma_60":34995.0,"sma_120":32699.58},{"date":"2025-06-27","open":39688,"high":39838,"low":38842,"close":39340,"volume":90389,"rsi_14":56.76,"sma_20":38005.0,"sma_60":35105.0,"sma_120":32815.42},{"date":"2025-06-30","open":39240,"high":40485,"low":38941,"close":40037,"volume":140288,"rsi_14":62.82,"sma_20":38385.0,"sma_60":35252.5,"sma_120":32940.42},{"date":"2025-07-01","open":39888,"high":40385,"low":39390,"close":40087,"volume":124732,"rsi_14":58.87,"sma_20":38782.5,"sma_60":35373.33,"sma_120":33068.75},{"date":"2025-07-02","open":39738,"high":41630,"low":39738,"close":41332,"volume":311636,"rsi_14":62.34,"sma_20":39160.0,"sma_60":35523.33,"sma_120":33201.25},{"date":"2025-07-03","open":42577,"high":46311,"low":42228,"close":46062,"volume":849356,"rsi_14":76.23,"sma_20":39752.5,"sma_60":35756.67,"sma_120":33355.0},{"date":"2025-07-04","open":45365,"high":45664,"low":44220,"close":44369,"volume":194113,"rsi_14":65.28,"sma_20":40090.0,"sma_60":35993.33,"sma_120":33492.5},{"date":"2025-07-07","open":44369,"high":45266,"low":43722,"close":44817,"volume":135736,"rsi_14":72.8,"sma_20":40415.0,"sma_60":36263.33,"sma_120":33632.08},{"date":"2025-07-08","open":44319,"high":45614,"low":44120,"close":45266,"volume":183911,"rsi_14":73.33,"sma_20":40777.5,"sma_60":36545.83,"sma_120":33780.0},{"date":"2025-07-09","open":44917,"high":45216,"low":43722,"close":44419,"volume":188192,"rsi_14":71.1,"sma_20":41057.5,"sma_60":36825.0,"sma_120":33904.17},{"date":"2025-07-10","open":46809,"high":47606,"low":45315,"close":45664,"volume":321337,"rsi_14":74.39,"sma_20":41370.0,"sma_60":37086.67,"sma_120":34043.75},{"date":"2025-07-11","open":46013,"high":48004,"low":45066,"close":46112,"volume":246104,"rsi_14":79.21,"sma_20":41692.5,"sma_60":37364.17,"sma_120":34183.75},{"date":"2025-07-14","open":46311,"high":46560,"low":45315,"close":46262,"volume":120812,"rsi_14":77.43,"sma_20":41990.0,"sma_60":37631.67,"sma_120":34324.58},{"date":"2025-07-15","open":45813,"high":49349,"low":45266,"close":49249,"volume":367295,"rsi_14":81.29,"sma_20":42497.5,"sma_60":37887.5,"sma_120":34489.58},{"date":"2025-07-16","open":49249,"high":49648,"low":48502,"close":48851,"volume":163060,"rsi_14":79.11,"sma_20":42975.0,"sma_60":38165.83,"sma_120":34655.0},{"date":"2025-07-17","open":48801,"high":49299,"low":47805,"close":49050,"volume":144975,"rsi_14":81.15,"sma_20":43485.0,"sma_60":38446.67,"sma_120":34822.92},{"date":"2025-07-18","open":48951,"high":48951,"low":47556,"close":47706,"volume":112789,"rsi_14":73.62,"sma_20":43935.0,"sma_60":38675.83,"sma_120":34975.83},{"date":"2025-07-21","open":47058,"high":48453,"low":46959,"close":47805,"volume":91640,"rsi_14":73.7,"sma_20":44427.5,"sma_60":38890.0,"sma_120":35130.83},{"date":"2025-07-22","open":47805,"high":48204,"low":46660,"close":47108,"volume":90211,"rsi_14":68.35,"sma_20":44822.5,"sma_60":39091.67,"sma_120":35277.92},{"date":"2025-07-23","open":46610,"high":47208,"low":45614,"close":46809,"volume":102335,"rsi_14":53.3,"sma_20":45185.0,"sma_60":39254.17,"sma_120":35415.83},{"date":"2025-07-24","open":47158,"high":47656,"low":45614,"close":46162,"volume":153538,"rsi_14":58.74,"sma_20":45510.0,"sma_60":39415.83,"sma_120":35550.42},{"date":"2025-07-25","open":46212,"high":46710,"low":45764,"close":46013,"volume":80987,"rsi_14":56.0,"sma_20":45845.0,"sma_60":39570.83,"sma_120":35677.92},{"date":"2025-07-28","open":48253,"high":51291,"low":46710,"close":50992,"volume":677491,"rsi_14":69.76,"sma_20":46395.0,"sma_60":39843.33,"sma_120":35859.58},{"date":"2025-07-29","open":51789,"high":51789,"low":49747,"close":50893,"volume":433565,"rsi_14":73.55,"sma_20":46937.5,"sma_60":40110.0,"sma_120":36056.67},{"date":"2025-07-30","open":50096,"high":51490,"low":49747,"close":49996,"volume":266468,"rsi_14":66.17,"sma_20":47372.5,"sma_60":40371.67,"sma_120":36243.75},{"date":"2025-07-31","open":50196,"high":50395,"low":49200,"close":49996,"volume":162090,"rsi_14":65.0,"sma_20":47570.0,"sma_60":40630.83,"sma_120":36429.58},{"date":"2025-08-01","open":48901,"high":50694,"low":48552,"close":49648,"volume":256094,"rsi_14":62.88,"sma_20":47835.0,"sma_60":40885.0,"sma_120":36602.5},{"date":"2025-08-04","open":48751,"high":49897,"low":48353,"close":49498,"volume":145848,"rsi_14":51.21,"sma_20":48070.0,"sma_60":41150.0,"sma_120":36762.92},{"date":"2025-08-05","open":50096,"high":51092,"low":49449,"close":50096,"volume":127237,"rsi_14":55.92,"sma_20":48312.5,"sma_60":41434.17,"sma_120":36926.25},{"date":"2025-08-06","open":49747,"high":49747,"low":48702,"close":49747,"volume":152470,"rsi_14":53.27,"sma_20":48580.0,"sma_60":41665.0,"sma_120":37090.0},{"date":"2025-08-07","open":51191,"high":51590,"low":49897,"close":50793,"volume":142757,"rsi_14":64.9,"sma_20":48837.5,"sma_60":41913.33,"sma_120":37262.08},{"date":"2025-08-08","open":51590,"high":52586,"low":50196,"close":50494,"volume":184582,"rsi_14":62.74,"sma_20":49057.5,"sma_60":42154.17,"sma_120":37426.67},{"date":"2025-08-11","open":50694,"high":52287,"low":49996,"close":51789,"volume":153365,"rsi_14":70.98,"sma_20":49335.0,"sma_60":42411.67,"sma_120":37598.33},{"date":"2025-08-12","open":51789,"high":52486,"low":50196,"close":50295,"volume":115548,"rsi_14":64.11,"sma_20":49387.5,"sma_60":42644.17,"sma_120":37756.25},{"date":"2025-08-13","open":51291,"high":52088,"low":50694,"close":51889,"volume":143808,"rsi_14":71.54,"sma_20":49540.0,"sma_60":42926.67,"sma_120":37927.92},{"date":"2025-08-14","open":51789,"high":54976,"low":51191,"close":54378,"volume":381319,"rsi_14":76.75,"sma_20":49807.5,"sma_60":43258.33,"sma_120":38120.42},{"date":"2025-08-18","open":53582,"high":53582,"low":51191,"close":51391,"volume":214991,"rsi_14":51.46,"sma_20":49992.5,"sma_60":43545.83,"sma_120":38294.17},{"date":"2025-08-19","open":51490,"high":54578,"low":51490,"close":52885,"volume":279666,"rsi_14":56.62,"sma_20":50247.5,"sma_60":43870.0,"sma_120":38469.17},{"date":"2025-08-20","open":51391,"high":52685,"low":49797,"close":52187,"volume":209787,"rsi_14":57.38,"sma_20":50502.5,"sma_60":44180.83,"sma_120":38635.83},{"date":"2025-08-21","open":52984,"high":54080,"low":51689,"close":52287,"volume":193908,"rsi_14":57.67,"sma_20":50777.5,"sma_60":44477.5,"sma_120":38812.92},{"date":"2025-08-22","open":52785,"high":53681,"low":51889,"close":53383,"volume":118427,"rsi_14":61.9,"sma_20":51140.0,"sma_60":44796.67,"sma_120":39005.0},{"date":"2025-08-25","open":54578,"high":55175,"low":53781,"close":54279,"volume":148892,"rsi_14":64.55,"sma_20":51555.0,"sma_60":45135.0,"sma_120":39212.5},{"date":"2025-08-26","open":53980,"high":55773,"low":53980,"close":55175,"volume":428252,"rsi_14":65.18,"sma_20":51765.0,"sma_60":45515.0,"sma_120":39429.17},{"date":"2025-08-27","open":56271,"high":57466,"low":54179,"close":55374,"volume":269859,"rsi_14":66.97,"sma_20":51990.0,"sma_60":45903.33,"sma_120":39639.17},{"date":"2025-08-28","open":54876,"high":55872,"low":54478,"close":54876,"volume":111533,"rsi_14":62.73,"sma_20":52235.0,"sma_60":46255.83,"sma_120":39841.25},{"date":"2025-08-29","open":54876,"high":55275,"low":53980,"close":54080,"volume":86494,"rsi_14":60.84,"sma_20":52440.0,"sma_60":46587.5,"sma_120":40045.83},{"date":"2025-09-01","open":52685,"high":54378,"low":52486,"close":53781,"volume":113315,"rsi_14":56.41,"sma_20":52647.5,"sma_60":46857.5,"sma_120":40245.42},{"date":"2025-09-02","open":53881,"high":54080,"low":52685,"close":53383,"volume":149283,"rsi_14":60.69,"sma_20":52842.5,"sma_60":47109.17,"sma_120":40452.08},{"date":"2025-09-03","open":53383,"high":55175,"low":53084,"close":53582,"volume":98230,"rsi_14":56.49,"sma_20":53017.5,"sma_60":47369.17,"sma_120":40665.83},{"date":"2025-09-04","open":53482,"high":54179,"low":49996,"close":50395,"volume":261525,"rsi_14":35.51,"sma_20":53050.0,"sma_60":47562.5,"sma_120":40830.0},{"date":"2025-09-05","open":51191,"high":51191,"low":48403,"close":49100,"volume":392830,"rsi_14":40.5,"sma_20":52965.0,"sma_60":47724.17,"sma_120":40978.75},{"date":"2025-09-08","open":49349,"high":49449,"low":47805,"close":49249,"volume":154579,"rsi_14":33.02,"sma_20":52902.5,"sma_60":47884.17,"sma_120":41110.83},{"date":"2025-09-09","open":49698,"high":50594,"low":49000,"close":50196,"volume":127124,"rsi_14":40.91,"sma_20":52822.5,"sma_60":48049.17,"sma_120":41244.58},{"date":"2025-09-10","open":50992,"high":51789,"low":48502,"close":49200,"volume":334707,"rsi_14":36.97,"sma_20":52767.5,"sma_60":48217.5,"sma_120":41369.58},{"date":"2025-09-11","open":50295,"high":50793,"low":49000,"close":50594,"volume":281804,"rsi_14":38.52,"sma_20":52702.5,"sma_60":48405.83,"sma_120":41489.58},{"date":"2025-09-12","open":50992,"high":51590,"low":49897,"close":49996,"volume":215725,"rsi_14":31.93,"sma_20":52482.5,"sma_60":48591.67,"sma_120":41612.92},{"date":"2025-09-15","open":51191,"high":54080,"low":49897,"close":53781,"volume":368045,"rsi_14":45.27,"sma_20":52602.5,"sma_60":48843.33,"sma_120":41765.83},{"date":"2025-09-16","open":53980,"high":54478,"low":52785,"close":54378,"volume":188131,"rsi_14":46.71,"sma_20":52677.5,"sma_60":49117.5,"sma_120":41917.5},{"date":"2025-09-17","open":52885,"high":53283,"low":52088,"close":52586,"volume":169664,"rsi_14":43.03,"sma_20":52697.5,"sma_60":49340.83,"sma_120":42072.92},{"date":"2025-09-18","open":53380,"high":54780,"low":52381,"close":53980,"volume":216642,"rsi_14":49.11,"sma_20":52772.5,"sma_60":49578.33,"sma_120":42236.25},{"date":"2025-09-19","open":54800,"high":55100,"low":53200,"close":53900,"volume":154797,"rsi_14":49.7,"sma_20":52787.5,"sma_60":49812.5,"sma_120":42403.75},{"date":"2025-09-22","open":54378,"high":55076,"low":53283,"close":53881,"volume":155752,"rsi_14":51.52,"sma_20":52767.5,"sma_60":50055.83,"sma_120":42580.42},{"date":"2025-09-23","open":54378,"high":54378,"low":52785,"close":53084,"volume":130550,"rsi_14":48.54,"sma_20":52662.5,"sma_60":50274.17,"sma_120":42763.33},{"date":"2025-09-24","open":52088,"high":53084,"low":50295,"close":52885,"volume":162480,"rsi_14":58.87,"sma_20":52537.5,"sma_60":50488.33,"sma_120":42930.83},{"date":"2025-09-25","open":51789,"high":52287,"low":50793,"close":51191,"volume":128677,"rsi_14":57.24,"sma_20":52352.5,"sma_60":50653.33,"sma_120":43088.33},{"date":"2025-09-26","open":50793,"high":50893,"low":48502,"close":49200,"volume":202943,"rsi_14":49.85,"sma_20":52107.5,"sma_60":50705.83,"sma_120":43231.25},{"date":"2025-09-29","open":49548,"high":50395,"low":49200,"close":49648,"volume":96895,"rsi_14":48.26,"sma_20":51900.0,"sma_60":50794.17,"sma_120":43393.75},{"date":"2025-09-30","open":50096,"high":50196,"low":48801,"close":49249,"volume":117909,"rsi_14":50.16,"sma_20":51692.5,"sma_60":50868.33,"sma_120":43565.83},{"date":"2025-10-01","open":49399,"high":50694,"low":49399,"close":50196,"volume":115158,"rsi_14":48.65,"sma_20":51522.5,"sma_60":50950.83,"sma_120":43748.33},{"date":"2025-10-02","open":51092,"high":53781,"low":46660,"close":49897,"volume":775052,"rsi_14":49.66,"sma_20":51497.5,"sma_60":51042.5,"sma_120":43933.75},{"date":"2025-10-10","open":51291,"high":53383,"low":51191,"close":52984,"volume":305837,"rsi_14":47.1,"sma_20":51692.5,"sma_60":51165.0,"sma_120":44125.83},{"date":"2025-10-13","open":51689,"high":60155,"low":50992,"close":59557,"volume":566662,"rsi_14":63.13,"sma_20":52210.0,"sma_60":51390.0,"sma_120":44377.08},{"date":"2025-10-14","open":60553,"high":60753,"low":54378,"close":56072,"volume":475524,"rsi_14":58.14,"sma_20":52505.0,"sma_60":51554.17,"sma_120":44592.92},{"date":"2025-10-15","open":57366,"high":61251,"low":56769,"close":59856,"volume":368990,"rsi_14":62.66,"sma_20":53040.0,"sma_60":51731.67,"sma_120":44809.58},{"date":"2025-10-16","open":58761,"high":61251,"low":58362,"close":59458,"volume":315490,"rsi_14":61.89,"sma_20":53485.0,"sma_60":51909.17,"sma_120":45037.5},{"date":"2025-10-17","open":58063,"high":60753,"low":57864,"close":58661,"volume":306120,"rsi_14":59.6,"sma_20":53920.0,"sma_60":52070.0,"sma_120":45258.33},{"date":"2025-10-20","open":59059,"high":60055,"low":56968,"close":57964,"volume":232599,"rsi_14":59.84,"sma_20":54130.0,"sma_60":52241.67,"sma_120":45458.75},{"date":"2025-10-21","open":58362,"high":59757,"low":56968,"close":57466,"volume":200323,"rsi_14":59.13,"sma_20":54285.0,"sma_60":52403.33,"sma_120":45646.67},{"date":"2025-10-22","open":58263,"high":62645,"low":55972,"close":61748,"volume":496226,"rsi_14":69.06,"sma_20":54745.0,"sma_60":52648.33,"sma_120":45870.0},{"date":"2025-10-23","open":59657,"high":61549,"low":59159,"close":60255,"volume":178592,"rsi_14":70.33,"sma_20":55070.0,"sma_60":52873.33,"sma_120":46063.75},{"date":"2025-10-24","open":62246,"high":64039,"low":61350,"close":62047,"volume":322388,"rsi_14":71.73,"sma_20":55490.0,"sma_60":53139.17,"sma_120":46277.5},{"date":"2025-10-27","open":62446,"high":63242,"low":56271,"close":59259,"volume":463197,"rsi_14":66.18,"sma_20":55760.0,"sma_60":53360.83,"sma_120":46465.83},{"date":"2025-10-28","open":59259,"high":59557,"low":54578,"close":55773,"volume":498943,"rsi_14":58.33,"sma_20":55895.0,"sma_60":53440.83,"sma_120":46642.08},{"date":"2025-10-29","open":56171,"high":56271,"low":54080,"close":55474,"volume":349575,"rsi_14":58.33,"sma_20":56025.0,"sma_60":53517.5,"sma_120":46813.75},{"date":"2025-10-30","open":55076,"high":55076,"low":52785,"close":54677,"volume":263516,"rsi_14":52.72,"sma_20":56200.0,"sma_60":53595.83,"sma_120":46983.75},{"date":"2025-10-31","open":55474,"high":57665,"low":54578,"close":55872,"volume":288081,"rsi_14":42.86,"sma_20":56535.0,"sma_60":53694.17,"sma_120":47162.5},{"date":"2025-11-03","open":56769,"high":56769,"low":54876,"close":55374,"volume":201439,"rsi_14":48.47,"sma_20":56822.5,"sma_60":53790.0,"sma_120":47337.5},{"date":"2025-11-04","open":55872,"high":61450,"low":55474,"close":60354,"volume":552280,"rsi_14":51.04,"sma_20":57380.0,"sma_60":53971.67,"sma_120":47560.83},{"date":"2025-11-05","open":58561,"high":59259,"low":54378,"close":56769,"volume":395762,"rsi_14":45.05,"sma_20":57710.0,"sma_60":54083.33,"sma_120":47758.75},{"date":"2025-11-06","open":58163,"high":59458,"low":55773,"close":58761,"volume":277811,"rsi_14":50.18,"sma_20":58155.0,"sma_60":54234.17,"sma_120":47949.58},{"date":"2025-11-07","open":57366,"high":58661,"low":54876,"close":55673,"volume":216330,"rsi_14":46.28,"sma_20":58290.0,"sma_60":54315.83,"sma_120":48114.58},{"date":"2025-11-10","open":55773,"high":55972,"low":53383,"close":55773,"volume":161998,"rsi_14":47.21,"sma_20":58100.0,"sma_60":54404.17,"sma_120":48279.17},{"date":"2025-11-11","open":56271,"high":57566,"low":54677,"close":55872,"volume":145820,"rsi_14":38.78,"sma_20":58090.0,"sma_60":54472.5,"sma_120":48442.08},{"date":"2025-11-12","open":55175,"high":55574,"low":52984,"close":53283,"volume":299057,"rsi_14":37.23,"sma_20":57760.0,"sma_60":54522.5,"sma_120":48583.33},{"date":"2025-11-13","open":52984,"high":53881,"low":51889,"close":53383,"volume":171787,"rsi_14":33.07,"sma_20":57455.0,"sma_60":54547.5,"sma_120":48737.08},{"date":"2025-11-14","open":51291,"high":51291,"low":49598,"close":49747,"volume":368171,"rsi_14":32.02,"sma_20":57007.5,"sma_60":54470.0,"sma_120":48864.17},{"date":"2025-11-17","open":50793,"high":51590,"low":49598,"close":50395,"volume":168046,"rsi_14":38.61,"sma_20":56627.5,"sma_60":54453.33,"sma_120":48999.58},{"date":"2025-11-18","open":49598,"high":49897,"low":47208,"close":47606,"volume":265068,"rsi_14":34.92,"sma_20":56132.5,"sma_60":54365.0,"sma_120":49117.5},{"date":"2025-11-19","open":47955,"high":47955,"low":45266,"close":45515,"volume":225493,"rsi_14":33.27,"sma_20":55317.5,"sma_60":54253.33,"sma_120":49217.08},{"date":"2025-11-20","open":47407,"high":47407,"low":45465,"close":46311,"volume":137874,"rsi_14":32.29,"sma_20":54617.5,"sma_60":54153.33,"sma_120":49315.42},{"date":"2025-11-21","open":43672,"high":44618,"low":43274,"close":43473,"volume":173620,"rsi_14":29.71,"sma_20":53685.0,"sma_60":53987.5,"sma_120":49392.08},{"date":"2025-11-24","open":44270,"high":44369,"low":43274,"close":43672,"volume":91193,"rsi_14":16.02,"sma_20":52902.5,"sma_60":53810.0,"sma_120":49472.5},{"date":"2025-11-25","open":45315,"high":46610,"low":44021,"close":44419,"volume":269799,"rsi_14":21.56,"sma_20":52332.5,"sma_60":53630.0,"sma_120":49572.5},{"date":"2025-11-26","open":46411,"high":47805,"low":45116,"close":47805,"volume":230446,"rsi_14":26.29,"sma_20":51947.5,"sma_60":53503.33,"sma_120":49703.33},{"date":"2025-11-27","open":48004,"high":48104,"low":46909,"close":47258,"volume":145854,"rsi_14":29.54,"sma_20":51575.0,"sma_60":53375.83,"sma_120":49815.83},{"date":"2025-11-28","open":48154,"high":48702,"low":47506,"close":48702,"volume":117733,"rsi_14":33.86,"sma_20":51215.0,"sma_60":53285.83,"sma_120":49936.67},{"date":"2025-12-01","open":50494,"high":54478,"low":50096,"close":53980,"volume":475955,"rsi_14":46.51,"sma_20":51145.0,"sma_60":53289.17,"sma_120":50073.33},{"date":"2025-12-02","open":54777,"high":55474,"low":51789,"close":52387,"volume":260100,"rsi_14":48.28,"sma_20":50745.0,"sma_60":53272.5,"sma_120":50190.83},{"date":"2025-12-03","open":53084,"high":53781,"low":51689,"close":52586,"volume":127553,"rsi_14":48.48,"sma_20":50535.0,"sma_60":53255.83,"sma_120":50312.5},{"date":"2025-12-04","open":51490,"high":51889,"low":49050,"close":49548,"volume":247459,"rsi_14":49.61,"sma_20":50072.5,"sma_60":53241.67,"sma_120":50402.08},{"date":"2025-12-05","open":49698,"high":49698,"low":48154,"close":48602,"volume":185063,"rsi_14":46.54,"sma_20":49717.5,"sma_60":53233.33,"sma_120":50478.75},{"date":"2025-12-08","open":49100,"high":49299,"low":47556,"close":48751,"volume":112487,"rsi_14":52.46,"sma_20":49365.0,"sma_60":53225.0,"sma_120":50554.58},{"date":"2025-12-09","open":48602,"high":48602,"low":47407,"close":47755,"volume":102390,"rsi_14":55.06,"sma_20":48957.5,"sma_60":53184.17,"sma_120":50616.67},{"date":"2025-12-10","open":47606,"high":48154,"low":46610,"close":46809,"volume":123196,"rsi_14":51.12,"sma_20":48632.5,"sma_60":53144.17,"sma_120":50680.83},{"date":"2025-12-11","open":48403,"high":48453,"low":46112,"close":46859,"volume":225241,"rsi_14":58.67,"sma_20":48305.0,"sma_60":53081.67,"sma_120":50743.75},{"date":"2025-12-12","open":46859,"high":47556,"low":46311,"close":47556,"volume":202900,"rsi_14":59.7,"sma_20":48195.0,"sma_60":53040.83,"sma_120":50816.25},{"date":"2025-12-15","open":46062,"high":46411,"low":45017,"close":46112,"volume":116653,"rsi_14":54.09,"sma_20":47980.0,"sma_60":52912.5,"sma_120":50877.92},{"date":"2025-12-16","open":45813,"high":46112,"low":44917,"close":44917,"volume":100813,"rsi_14":42.2,"sma_20":47845.0,"sma_60":52754.17,"sma_120":50935.83},{"date":"2025-12-17","open":45166,"high":46262,"low":44917,"close":46262,"volume":81412,"rsi_14":47.42,"sma_20":47882.5,"sma_60":52648.33,"sma_120":50994.58},{"date":"2025-12-18","open":45066,"high":45963,"low":44967,"close":45714,"volume":65907,"rsi_14":41.89,"sma_20":47852.5,"sma_60":52513.33,"sma_120":51045.83},{"date":"2025-12-19","open":46511,"high":46511,"low":45116,"close":45365,"volume":76322,"rsi_14":18.08,"sma_20":47947.5,"sma_60":52374.17,"sma_120":51093.33},{"date":"2025-12-22","open":46710,"high":49100,"low":46112,"close":48403,"volume":234891,"rsi_14":36.67,"sma_20":48185.0,"sma_60":52282.5,"sma_120":51169.17},{"date":"2025-12-23","open":48502,"high":50395,"low":47805,"close":48054,"volume":148566,"rsi_14":34.98,"sma_20":48367.5,"sma_60":52198.33,"sma_120":51236.25},{"date":"2025-12-24","open":47905,"high":48602,"low":47506,"close":47656,"volume":61190,"rsi_14":42.4,"sma_20":48360.0,"sma_60":52110.83,"sma_120":51299.58},{"date":"2025-12-26","open":48502,"high":49449,"low":47706,"close":49100,"volume":184227,"rsi_14":51.92,"sma_20":48452.5,"sma_60":52075.83,"sma_120":51364.58},{"date":"2025-12-29","open":50000,"high":50100,"low":47600,"close":48250,"volume":193700,"rsi_14":47.48,"sma_20":48420.0,"sma_60":52056.67,"sma_120":51381.25},{"date":"2025-12-30","open":47600,"high":49050,"low":47600,"close":48300,"volume":102366,"rsi_14":51.35,"sma_20":48125.0,"sma_60":52030.83,"sma_120":51412.5},{"date":"2026-01-02","open":48250,"high":51600,"low":47950,"close":51300,"volume":317710,"rsi_14":64.33,"sma_20":48060.0,"sma_60":52061.67,"sma_120":51465.0},{"date":"2026-01-05","open":53700,"high":55900,"low":52500,"close":54000,"volume":431702,"rsi_14":69.69,"sma_20":48120.0,"sma_60":52121.67,"sma_120":51536.25},{"date":"2026-01-06","open":52600,"high":55700,"low":52100,"close":55500,"volume":243706,"rsi_14":71.0,"sma_20":48407.5,"sma_60":52211.67,"sma_120":51627.08},{"date":"2026-01-07","open":55900,"high":55900,"low":52000,"close":53400,"volume":289966,"rsi_14":68.59,"sma_20":48637.5,"sma_60":52215.0,"sma_120":51690.0},{"date":"2026-01-08","open":52700,"high":54600,"low":52100,"close":52700,"volume":153217,"rsi_14":70.43,"sma_20":48825.0,"sma_60":52096.67,"sma_120":51743.33},{"date":"2026-01-09","open":51600,"high":52100,"low":50000,"close":50600,"volume":238350,"rsi_14":60.72,"sma_20":48957.5,"sma_60":52001.67,"sma_120":51777.92},{"date":"2026-01-12","open":51400,"high":60100,"low":49800,"close":59000,"volume":2067603,"rsi_14":74.08,"sma_20":49557.5,"sma_60":51983.33,"sma_120":51857.5},{"date":"2026-01-13","open":64200,"high":70000,"low":62600,"close":66500,"volume":1957749,"rsi_14":80.49,"sma_20":50530.0,"sma_60":52096.67,"sma_120":52002.92},{"date":"2026-01-14","open":65300,"high":67000,"low":62600,"close":63500,"volume":585783,"rsi_14":71.72,"sma_20":51317.5,"sma_60":52173.33,"sma_120":52121.67},{"date":"2026-01-15","open":61100,"high":61400,"low":58000,"close":59800,"volume":834346,"rsi_14":65.34,"sma_20":51992.5,"sma_60":52200.0,"sma_120":52220.83},{"date":"2026-01-16","open":62200,"high":62200,"low":58500,"close":59200,"volume":556311,"rsi_14":64.99,"sma_20":52697.5,"sma_60":52225.0,"sma_120":52314.17},{"date":"2026-01-19","open":61800,"high":69600,"low":61500,"close":68500,"volume":1197882,"rsi_14":72.68,"sma_20":54465.0,"sma_60":52311.67,"sma_120":52490.83},{"date":"2026-01-20","open":68600,"high":68600,"low":64700,"close":66800,"volume":584319,"rsi_14":69.98,"sma_20":55527.5,"sma_60":52386.67,"sma_120":52655.83},{"date":"2026-01-21","open":64300,"high":67800,"low":64300,"close":66400,"volume":412418,"rsi_14":67.28,"sma_20":56417.5,"sma_60":52501.67,"sma_120":52822.92},{"date":"2026-01-22","open":68900,"high":69300,"low":64800,"close":65200,"volume":442526,"rsi_14":63.27,"sma_20":57265.0,"sma_60":52655.0,"sma_120":52981.25},{"date":"2026-01-23","open":65500,"high":66500,"low":64100,"close":65300,"volume":307968,"rsi_14":62.01,"sma_20":58137.5,"sma_60":52815.0,"sma_120":53098.75},{"date":"2026-01-26","open":65600,"high":72700,"low":64300,"close":70000,"volume":1001645,"rsi_14":69.12,"sma_20":59172.5,"sma_60":53066.67,"sma_120":53256.25},{"date":"2026-01-27","open":70600,"high":75000,"low":69500,"close":74800,"volume":769817,"rsi_14":73.26,"sma_20":60500.0,"sma_60":53378.33,"sma_120":53461.25},{"date":"2026-01-28","open":77500,"high":96000,"low":76800,"close":92800,"volume":1129100,"rsi_14":83.28,"sma_20":62725.0,"sma_60":53998.33,"sma_120":53816.25},{"date":"2026-01-29","open":95100,"high":96400,"low":82000,"close":89200,"volume":1235219,"rsi_14":75.77,"sma_20":64620.0,"sma_60":54475.0,"sma_120":54144.17},{"date":"2026-01-30","open":89000,"high":96700,"low":88100,"close":91000,"volume":710229,"rsi_14":73.16,"sma_20":66470.0,"sma_60":55041.67,"sma_120":54488.33},{"date":"2026-02-02","open":88800,"high":89500,"low":82400,"close":83200,"volume":589771,"rsi_14":67.07,"sma_20":67855.0,"sma_60":55445.0,"sma_120":54762.5},{"date":"2026-02-03","open":86600,"high":89500,"low":84400,"close":89500,"volume":421961,"rsi_14":74.63,"sma_20":69660.0,"sma_60":56005.0,"sma_120":55092.08},{"date":"2026-02-04","open":87300,"high":91500,"low":86000,"close":88600,"volume":273829,"rsi_14":74.26,"sma_20":71455.0,"sma_60":56495.0,"sma_120":55405.42},{"date":"2026-02-05","open":85000,"high":91100,"low":84500,"close":86800,"volume":295008,"rsi_14":72.12,"sma_20":73265.0,"sma_60":57008.33,"sma_120":55706.25},{"date":"2026-02-06","open":82600,"high":88500,"low":81500,"close":85300,"volume":268331,"rsi_14":65.38,"sma_20":74580.0,"sma_60":57495.0,"sma_120":55983.75},{"date":"2026-02-09","open":92500,"high":94300,"low":90300,"close":93700,"volume":325213,"rsi_14":71.94,"sma_20":75940.0,"sma_60":58165.0,"sma_120":56343.75},{"date":"2026-02-10","open":93200,"high":93500,"low":88800,"close":88800,"volume":215372,"rsi_14":67.02,"sma_20":77205.0,"sma_60":58751.67,"sma_120":56649.58},{"date":"2026-02-11","open":87400,"high":90300,"low":85800,"close":88400,"volume":204082,"rsi_14":67.85,"sma_20":78635.0,"sma_60":59392.5,"sma_120":56931.25},{"date":"2026-02-12","open":89700,"high":92000,"low":88000,"close":89400,"volume":242597,"rsi_14":68.29,"sma_20":80145.0,"sma_60":60039.17,"sma_120":57246.25},{"date":"2026-02-13","open":88300,"high":92000,"low":87600,"close":89400,"volume":179381,"rsi_14":65.85,"sma_20":81655.0,"sma_60":60732.5,"sma_120":57548.75},{"date":"2026-02-19","open":92000,"high":93600,"low":89100,"close":92800,"volume":377551,"rsi_14":65.05,"sma_20":82870.0,"sma_60":61517.5,"sma_120":57885.42},{"date":"2026-02-20","open":93900,"high":99300,"low":93300,"close":94900,"volume":328110,"rsi_14":52.39,"sma_20":84275.0,"sma_60":62324.17,"sma_120":58238.75},{"date":"2026-02-23","open":95300,"high":95800,"low":86900,"close":88700,"volume":436719,"rsi_14":49.46,"sma_20":85390.0,"sma_60":63075.0,"sma_120":58531.25},{"date":"2026-02-24","open":89900,"high":91600,"low":87900,"close":90000,"volume":199884,"rsi_14":48.91,"sma_20":86630.0,"sma_60":63844.17,"sma_120":58827.08},{"date":"2026-02-25","open":90900,"high":90900,"low":86500,"close":87700,"volume":263831,"rsi_14":55.56,"sma_20":87750.0,"sma_60":64562.5,"sma_120":59096.25},{"date":"2026-02-26","open":89500,"high":93900,"low":87200,"close":93500,"volume":439773,"rsi_14":55.0,"sma_20":89825.0,"sma_60":70092.5,"sma_120":58984.58},{"date":"2026-02-27","open":89900,"high":102300,"low":88700,"close":98700,"volume":706360,"rsi_14":61.4,"sma_20":90120.0,"sma_60":66175.0,"sma_120":59775.42},{"date":"2026-03-03","open":95900,"high":107500,"low":94400,"close":95400,"volume":693185,"rsi_14":59.39,"sma_20":90250.0,"sma_60":66950.0,"sma_120":60117.92},{"date":"2026-03-04","open":92900,"high":98500,"low":79500,"close":79900,"volume":700939,"rsi_14":45.48,"sma_20":89785.0,"sma_60":67378.33,"sma_120":60333.75},{"date":"2026-03-05","open":87400,"high":97400,"low":86200,"close":92400,"volume":500215,"rsi_14":48.98,"sma_20":89855.0,"sma_60":68041.67,"sma_120":60657.08},{"date":"2026-03-06","open":91200,"high":95800,"low":88700,"close":93700,"volume":257872,"rsi_14":54.06,"sma_20":90380.0,"sma_60":68723.33,"sma_120":60989.58},{"date":"2026-03-09","open":86800,"high":88600,"low":82000,"close":84500,"volume":358812,"rsi_14":47.18,"sma_20":90130.0,"sma_60":69302.5,"sma_120":61272.08},{"date":"2026-03-10","open":90300,"high":92500,"low":86800,"close":87800,"volume":321980,"rsi_14":48.88,"sma_20":90090.0,"sma_60":69952.5,"sma_120":61592.92},{"date":"2026-03-11","open":89900,"high":90200,"low":85300,"close":86100,"volume":255008,"rsi_14":47.74,"sma_20":90055.0,"sma_60":70571.67,"sma_120":61898.33},{"date":"2026-03-12","open":84600,"high":88700,"low":84600,"close":86200,"volume":227644,"rsi_14":45.27,"sma_20":90100.0,"sma_60":71209.17,"sma_120":62196.67},{"date":"2026-03-13","open":82700,"high":90100,"low":82500,"close":86400,"volume":218447,"rsi_14":43.74,"sma_20":89735.0,"sma_60":71865.83,"sma_120":62505.0},{"date":"2026-03-16","open":85200,"high":87300,"low":82300,"close":85200,"volume":172418,"rsi_14":47.22,"sma_20":89555.0,"sma_60":76810.0,"sma_120":62800.0},{"date":"2026-03-17","open":88100,"high":91400,"low":85900,"close":86500,"volume":243697,"rsi_14":47.22,"sma_20":89460.0,"sma_60":73147.5,"sma_120":63094.17},{"date":"2026-03-18","open":89400,"high":90400,"low":87800,"close":88800,"volume":194229,"rsi_14":50.87,"sma_20":89430.0,"sma_60":73855.83,"sma_120":63384.17},{"date":"2026-03-19","open":85600,"high":87000,"low":84800,"close":85900,"volume":205316,"rsi_14":43.67,"sma_20":89255.0,"sma_60":74535.83,"sma_120":63645.0},{"date":"2026-03-20","open":86400,"high":88800,"low":84900,"close":85400,"volume":139767,"rsi_14":37.97,"sma_20":88885.0,"sma_60":75185.0,"sma_120":63916.67},{"date":"2026-03-23","open":82100,"high":84700,"low":80300,"close":81900,"volume":186326,"rsi_14":37.84,"sma_20":88235.0,"sma_60":75785.0,"sma_120":64149.17},{"date":"2026-03-24","open":85400,"high":90300,"low":82300,"close":87500,"volume":285214,"rsi_14":58.33,"sma_20":88175.0,"sma_60":76484.17,"sma_120":64429.17},{"date":"2026-03-25","open":91200,"high":98100,"low":91100,"close":93600,"volume":446893,"rsi_14":51.53,"sma_20":88355.0,"sma_60":77234.17,"sma_120":64758.33},{"date":"2026-03-26","open":92300,"high":92400,"low":86000,"close":86400,"volume":253418,"rsi_14":41.91,"sma_20":88290.0,"sma_60":77870.0,"sma_120":65034.17},{"date":"2026-03-27","open":83000,"high":85000,"low":80500,"close":83500,"volume":216916,"rsi_14":48.71,"sma_20":87790.0,"sma_60":78464.17,"sma_120":65287.5},{"date":"2026-03-30","open":78300,"high":80600,"low":78000,"close":79600,"volume":146901,"rsi_14":39.59,"sma_20":86835.0,"sma_60":78969.17,"sma_120":65522.5},{"date":"2026-03-31","open":76300,"high":80200,"low":75400,"close":75900,"volume":176198,"rsi_14":37.68,"sma_20":85860.0,"sma_60":79430.0,"sma_120":65743.33},{"date":"2026-04-01","open":80500,"high":83500,"low":79500,"close":82000,"volume":201855,"rsi_14":45.57,"sma_20":85965.0,"sma_60":79991.67,"sma_120":66011.25},{"date":"2026-04-02","open":83300,"high":83500,"low":75500,"close":76900,"volume":237526,"rsi_14":40.92,"sma_20":85190.0,"sma_60":80418.33,"sma_120":66240.0},{"date":"2026-04-03","open":79000,"high":79800,"low":75900,"close":77400,"volume":123812,"rsi_14":42.44,"sma_20":84375.0,"sma_60":80808.33,"sma_120":66465.0},{"date":"2026-04-06","open":77600,"high":80100,"low":77100,"close":77800,"volume":81903,"rsi_14":41.42,"sma_20":84040.0,"sma_60":81180.0,"sma_120":66695.83},{"date":"2026-04-07","open":82300,"high":82300,"low":77600,"close":78900,"volume":137439,"rsi_14":40.0,"sma_20":83595.0,"sma_60":81605.0,"sma_120":66910.0},{"date":"2026-04-08","open":84600,"high":93000,"low":82200,"close":90700,"volume":462472,"rsi_14":54.11,"sma_20":83825.0,"sma_60":82238.33,"sma_120":67167.5},{"date":"2026-04-09","open":89600,"high":104000,"low":88900,"close":102100,"volume":1014108,"rsi_14":62.05,"sma_20":84620.0,"sma_60":83096.67,"sma_120":67549.17},{"date":"2026-04-10","open":101100,"high":103000,"low":98100,"close":98100,"volume":343859,"rsi_14":61.6,"sma_20":85205.0,"sma_60":83748.33,"sma_120":67865.83},{"date":"2026-04-13","open":94500,"high":98600,"low":94000,"close":95600,"volume":217884,"rsi_14":56.07,"sma_20":85725.0,"sma_60":84233.33,"sma_120":68165.0},{"date":"2026-04-14","open":98300,"high":104500,"low":96000,"close":103100,"volume":453556,"rsi_14":56.98,"sma_20":86555.0,"sma_60":84893.33,"sma_120":68533.33},{"date":"2026-04-15","open":105000,"high":105100,"low":100500,"close":102100,"volume":284419,"rsi_14":62.68,"sma_20":87220.0,"sma_60":85598.33,"sma_120":68899.17},{"date":"2026-04-16","open":101000,"high":101400,"low":98100,"close":99000,"volume":329828,"rsi_14":62.48,"sma_20":87875.0,"sma_60":86261.67,"sma_120":69243.33},{"date":"2026-04-17","open":101300,"high":108400,"low":99200,"close":105100,"volume":423734,"rsi_14":69.83,"sma_20":88860.0,"sma_60":86871.67,"sma_120":69602.5},{"date":"2026-04-20","open":104600,"high":105700,"low":102800,"close":104300,"volume":184566,"rsi_14":73.13,"sma_20":89980.0,"sma_60":87496.67,"sma_120":69967.5},{"date":"2026-04-21","open":106000,"high":106300,"low":100900,"close":101800,"volume":226518,"rsi_14":67.13,"sma_20":90695.0,"sma_60":88086.67,"sma_120":70296.67},{"date":"2026-04-22","open":101000,"high":103400,"low":99000,"close":101800,"volume":184037,"rsi_14":73.62,"sma_20":91105.0,"sma_60":88696.67,"sma_120":70649.17},{"date":"2026-04-23","open":101900,"high":103000,"low":99000,"close":102600,"volume":221143,"rsi_14":73.77,"sma_20":91915.0,"sma_60":89318.33,"sma_120":71037.5},{"date":"2026-04-24","open":100200,"high":105500,"low":99100,"close":104800,"volume":288923,"rsi_14":74.64,"sma_20":92980.0,"sma_60":89898.33,"sma_120":71446.67},{"date":"2026-04-27","open":105700,"high":107900,"low":102100,"close":104300,"volume":201980,"rsi_14":73.43,"sma_20":94215.0,"sma_60":90390.0,"sma_120":71858.33},{"date":"2026-04-28","open":104400,"high":107200,"low":102200,"close":102600,"volume":188007,"rsi_14":63.49,"sma_20":95550.0,"sma_60":90553.33,"sma_120":72245.83},{"date":"2026-04-29","open":101600,"high":103400,"low":100100,"close":101600,"volume":147671,"rsi_14":49.26,"sma_20":96530.0,"sma_60":90760.0,"sma_120":74430.83},{"date":"2026-04-30","open":100900,"high":105600,"low":99600,"close":100700,"volume":192436,"rsi_14":44.17,"sma_20":101550.0,"sma_60":90453.33,"sma_120":89324.17},{"date":"2026-05-04","open":101200,"high":102000,"low":98500,"close":100000,"volume":275725,"rsi_14":57.64,"sma_20":98850.0,"sma_60":91201.67,"sma_120":73321.67},{"date":"2026-05-06","open":102500,"high":102700,"low":92000,"close":93800,"volume":548781,"rsi_14":33.09,"sma_20":99650.0,"sma_60":91273.33,"sma_120":73611.67},{"date":"2026-05-07","open":94400,"high":94500,"low":88800,"close":91000,"volume":298899,"rsi_14":31.06,"sma_20":100255.0,"sma_60":91313.33,"sma_120":73904.17},{"date":"2026-05-08","open":88900,"high":90400,"low":85800,"close":87500,"volume":288250,"rsi_14":30.64,"sma_20":100095.0,"sma_60":91325.0,"sma_120":74166.67},{"date":"2026-05-11","open":90500,"high":90500,"low":86500,"close":88400,"volume":245627,"rsi_14":15.92,"sma_20":99410.0,"sma_60":91376.67,"sma_120":74435.83},{"date":"2026-05-12","open":90400,"high":90700,"low":82100,"close":84600,"volume":392831,"rsi_14":14.18,"sma_20":98735.0,"sma_60":91225.0,"sma_120":74695.0},{"date":"2026-05-13","open":83600,"high":90100,"low":82000,"close":89000,"volume":266456,"rsi_14":28.23,"sma_20":98405.0,"sma_60":91228.33,"sma_120":74990.0},{"date":"2026-05-14","open":88700,"high":89700,"low":83900,"close":86500,"volume":196482,"rsi_14":26.02,"sma_20":97575.0,"sma_60":91196.67,"sma_120":75294.58},{"date":"2026-05-15","open":86000,"high":86300,"low":77000,"close":78000,"volume":325933,"rsi_14":18.94,"sma_20":96370.0,"sma_60":91006.67,"sma_120":75522.92},{"date":"2026-05-18","open":76300,"high":79000,"low":73100,"close":78000,"volume":190522,"rsi_14":14.17,"sma_20":95320.0,"sma_60":90816.67,"sma_120":75774.58},{"date":"2026-05-19","open":78000,"high":78600,"low":74200,"close":75000,"volume":153553,"rsi_14":13.28,"sma_20":93815.0,"sma_60":90520.0,"sma_120":76018.75},{"date":"2026-05-20","open":75000,"high":76400,"low":71700,"close":73500,"volume":232320,"rsi_14":13.35,"sma_20":92275.0,"sma_60":90163.33,"sma_120":76243.75},{"date":"2026-05-21","open":76200,"high":78800,"low":75700,"close":78400,"volume":201386,"rsi_14":23.39,"sma_20":91105.0,"sma_60":89991.67,"sma_120":76533.33},{"date":"2026-05-22","open":79000,"high":82000,"low":78200,"close":79300,"volume":169327,"rsi_14":25.46,"sma_20":89980.0,"sma_60":89813.33,"sma_120":76828.75},{"date":"2026-05-26","open":81100,"high":84000,"low":77000,"close":77500,"volume":222654,"rsi_14":24.83,"sma_20":88725.0,"sma_60":89643.33,"sma_120":77102.92},{"date":"2026-05-27","open":80800,"high":81500,"low":70400,"close":71400,"volume":408744,"rsi_14":24.89,"sma_20":87055.0,"sma_60":89275.0,"sma_120":77297.92},{"date":"2026-05-28","open":70400,"high":71400,"low":64000,"close":68200,"volume":423760,"rsi_14":24.67,"sma_20":85250.0,"sma_60":88766.67,"sma_120":77470.83},{"date":"2026-05-29","open":68500,"high":68700,"low":63000,"close":65800,"volume":370190,"rsi_14":25.28,"sma_20":83410.0,"sma_60":88273.33,"sma_120":77611.67},{"date":"2026-06-01","open":65200,"high":68200,"low":61900,"close":66500,"volume":277088,"rsi_14":24.94,"sma_20":81655.0,"sma_60":88050.0,"sma_120":77714.17},{"date":"2026-06-02","open":66500,"high":66700,"low":62700,"close":64100,"volume":255552,"rsi_14":25.77,"sma_20":79825.0,"sma_60":87578.33,"sma_120":77810.0},{"date":"2026-06-04","open":65000,"high":71000,"low":64700,"close":66800,"volume":226334,"rsi_14":22.66,"sma_20":78165.0,"sma_60":87130.0,"sma_120":77926.67},{"date":"2026-06-05","open":65200,"high":65200,"low":61100,"close":62300,"volume":238585,"rsi_14":21.6,"sma_20":76590.0,"sma_60":86760.0,"sma_120":78031.25},{"date":"2026-06-08","open":57600,"high":58900,"low":52500,"close":54800,"volume":337896,"rsi_14":22.12,"sma_20":74780.0,"sma_60":86210.0,"sma_120":78081.25},{"date":"2026-06-09","open":56100,"high":63700,"low":56100,"close":62000,"volume":325062,"rsi_14":33.61,"sma_20":73505.0,"sma_60":85808.33,"sma_120":78190.0},{"date":"2026-06-10","open":59800,"high":63500,"low":58100,"close":60900,"volume":202624,"rsi_14":34.97,"sma_20":72130.0,"sma_60":85386.67,"sma_120":78297.92},{"date":"2026-06-11","open":58500,"high":63400,"low":57100,"close":63000,"volume":353395,"rsi_14":38.95,"sma_20":71050.0,"sma_60":84996.67,"sma_120":78431.25},{"date":"2026-06-12","open":69000,"high":69400,"low":63200,"close":63900,"volume":864496,"rsi_14":33.33,"sma_20":69795.0,"sma_60":84641.67,"sma_120":78571.67},{"date":"2026-06-15","open":66300,"high":66900,"low":63600,"close":64200,"volume":199638,"rsi_14":32.4,"sma_20":68680.0,"sma_60":84270.0,"sma_120":78708.75},{"date":"2026-06-16","open":66100,"high":66800,"low":63100,"close":63500,"volume":263763,"rsi_14":33.25,"sma_20":67955.0,"sma_60":83848.33,"sma_120":78852.08},{"date":"2026-06-17","open":63100,"high":64500,"low":61300,"close":63200,"volume":296131,"rsi_14":52.24,"sma_20":63510.0,"sma_60":81181.67,"sma_120":79822.92},{"date":"2026-06-18","open":63200,"high":64700,"low":62000,"close":64300,"volume":191450,"rsi_14":44.25,"sma_20":66680.0,"sma_60":83118.33,"sma_120":79151.67},{"date":"2026-06-19","open":64400,"high":64500,"low":58000,"close":60400,"volume":281990,"rsi_14":42.37,"sma_20":66025.0,"sma_60":82760.0,"sma_120":79272.5},{"date":"2026-06-22","open":58400,"high":61500,"low":58300,"close":60800,"volume":170986,"rsi_14":41.88,"sma_20":65145.0,"sma_60":82315.0,"sma_120":79399.58},{"date":"2026-06-23","open":60800,"high":61300,"low":53800,"close":54600,"volume":249604,"rsi_14":37.79,"sma_20":63910.0,"sma_60":81665.0,"sma_120":79449.58},{"date":"2026-06-24","open":54600,"high":56800,"low":52800,"close":54600,"volume":162605,"rsi_14":33.15,"sma_20":62765.0,"sma_60":81135.0,"sma_120":79502.5},{"date":"2026-06-25","open":55500,"high":56700,"low":52900,"close":53900,"volume":186242,"rsi_14":37.04,"sma_20":61890.0,"sma_60":80641.67,"sma_120":79552.92},{"date":"2026-06-26","open":52800,"high":54500,"low":50000,"close":51300,"volume":223946,"rsi_14":43.64,"sma_20":61045.0,"sma_60":80170.0,"sma_120":79569.58},{"date":"2026-06-29","open":51800,"high":56200,"low":51500,"close":55300,"volume":171699,"rsi_14":36.21,"sma_20":60520.0,"sma_60":79826.67,"sma_120":79628.33},{"date":"2026-06-30","open":55300,"high":56700,"low":53900,"close":55600,"volume":103890,"rsi_14":38.72,"sma_20":59975.0,"sma_60":79386.67,"sma_120":79689.17},{"date":"2026-07-01","open":56100,"high":59600,"low":54100,"close":55000,"volume":182545,"rsi_14":31.82,"sma_20":59520.0,"sma_60":79021.67,"sma_120":79720.0},{"date":"2026-07-02","open":53200,"high":53200,"low":48500,"close":48700,"volume":184032,"rsi_14":22.26,"sma_20":58615.0,"sma_60":78543.33,"sma_120":79675.83},{"date":"2026-07-03","open":48350,"high":49950,"low":45450,"close":49750,"volume":168272,"rsi_14":24.33,"sma_20":57987.5,"sma_60":78075.83,"sma_120":79627.92},{"date":"2026-07-06","open":49800,"high":50200,"low":46600,"close":48450,"volume":155314,"rsi_14":23.83,"sma_20":57670.0,"sma_60":77568.33,"sma_120":79586.67},{"date":"2026-07-07","open":47500,"high":49650,"low":45200,"close":46450,"volume":210979,"rsi_14":22.5,"sma_20":56892.5,"sma_60":76830.83,"sma_120":79534.58},{"date":"2026-07-08","open":44100,"high":46600,"low":42500,"close":43100,"volume":213991,"rsi_14":17.58,"sma_20":56002.5,"sma_60":75847.5,"sma_120":79472.08},{"date":"2026-07-09","open":43000,"high":45500,"low":42300,"close":43350,"volume":210356,"rsi_14":20.65,"sma_20":55020.0,"sma_60":74935.0,"sma_120":79341.67},{"date":"2026-07-10","open":44900,"high":49100,"low":44900,"close":47750,"volume":245608,"rsi_14":30.26,"sma_20":54212.5,"sma_60":74137.5,"sma_120":79185.42},{"date":"2026-07-13","open":49350,"high":55700,"low":47000,"close":47150,"volume":356910,"rsi_14":36.43,"sma_20":53360.0,"sma_60":73205.0,"sma_120":79049.17},{"date":"2026-07-14","open":48250,"high":49550,"low":43100,"close":45300,"volume":262312,"rsi_14":34.13,"sma_20":52450.0,"sma_60":72258.33,"sma_120":78928.33},{"date":"2026-07-15","open":47000,"high":48400,"low":46450,"close":47800,"volume":180737,"rsi_14":40.19,"sma_20":51680.0,"sma_60":71405.0,"sma_120":78833.33},{"date":"2026-07-16","open":46000,"high":46400,"low":43500,"close":43800,"volume":146045,"rsi_14":38.46,"sma_20":50655.0,"sma_60":70383.33,"sma_120":78627.5},{"date":"2026-07-20","open":42000,"high":42900,"low":39150,"close":39600,"volume":248958,"rsi_14":25.99,"sma_20":49615.0,"sma_60":69305.0,"sma_120":78400.83},{"date":"2026-07-21","open":39600,"high":40750,"low":38300,"close":40350,"volume":169898,"rsi_14":27.0,"sma_20":48592.5,"sma_60":68280.83,"sma_120":78183.75},{"date":"2026-07-22","open":41800,"high":43000,"low":39500,"close":39550,"volume":251433,"rsi_14":26.84,"sma_20":47840.0,"sma_60":67243.33,"sma_120":77970.0},{"date":"2026-07-23","open":39800,"high":41700,"low":39650,"close":41700,"volume":149016,"rsi_14":38.01,"sma_20":47195.0,"sma_60":66228.33,"sma_120":77773.33},{"date":"2026-07-24","open":40950,"high":41500,"low":38450,"close":38500,"volume":151085,"rsi_14":32.06,"sma_20":46425.0,"sma_60":65123.33,"sma_120":77510.83},{"date":"2026-07-27","open":40100,"high":41100,"low":38800,"close":40950,"volume":178862,"rsi_14":38.46,"sma_20":45907.5,"sma_60":64067.5,"sma_120":77228.75},{"date":"2026-07-28","open":42250,"high":42750,"low":38900,"close":39500,"volume":409371,"rsi_14":39.12,"sma_20":45117.5,"sma_60":63015.83,"sma_120":76784.58},{"date":"2026-07-29","open":40350,"high":41250,"low":31900,"close":34050,"volume":467681,"rsi_14":36.71,"sma_20":44040.0,"sma_60":61890.0,"sma_120":76325.0},{"date":"2026-07-30","open":33700,"high":37050,"low":33700,"close":34250,"volume":320161,"rsi_14":36.62,"sma_20":43002.5,"sma_60":60782.5,"sma_120":75852.08},{"date":"2026-07-31","open":38000,"high":41200,"low":37850,"close":40850,"volume":383112,"rsi_14":40.47,"sma_20":42610.0,"sma_60":59796.67,"sma_120":75499.17},{"date":"2026-08-03","open":40100,"high":42100,"low":39150,"close":40850,"volume":247212,"rsi_14":41.15,"sma_20":42165.0,"sma_60":58914.17,"sma_120":75093.75},{"date":"2026-08-04","open":41650,"high":42950,"low":40450,"close":41900,"volume":208445,"rsi_14":45.11,"sma_20":41837.5,"sma_60":58095.83,"sma_120":74704.58},{"date":"2026-08-05","open":44350,"high":44700,"low":42250,"close":44150,"volume":188077,"rsi_14":44.72,"sma_20":41722.5,"sma_60":57373.33,"sma_120":74349.17},{"date":"2026-08-06","open":43200,"high":44350,"low":41100,"close":42150,"volume":187524,"rsi_14":47.47,"sma_20":41675.0,"sma_60":56602.5,"sma_120":73989.58},{"date":"2026-08-07","open":42650,"high":43450,"low":39850,"close":40850,"volume":186150,"rsi_14":52.11,"sma_20":41550.0,"sma_60":55873.33,"sma_120":73549.17},{"date":"2026-08-10","open":41350,"high":44450,"low":40500,"close":44200,"volume":178353,"rsi_14":55.97,"sma_20":41372.5,"sma_60":55126.67,"sma_120":73177.5},{"date":"2026-08-11","open":43800,"high":45150,"low":42900,"close":44750,"volume":196906,"rsi_14":58.13,"sma_20":41252.5,"sma_60":54430.83,"sma_120":72813.75},{"date":"2026-08-12","open":45000,"high":45550,"low":43500,"close":44850,"volume":235332,"rsi_14":55.26,"sma_20":41230.0,"sma_60":53878.33,"sma_120":72442.5},{"date":"2026-08-13","open":45500,"high":45950,"low":44300,"close":44900,"volume":278947,"rsi_14":61.94,"sma_20":41085.0,"sma_60":53326.67,"sma_120":72071.67},{"date":"2026-08-14","open":45250,"high":45250,"low":42600,"close":44500,"volume":242682,"rsi_14":57.17,"sma_20":41120.0,"sma_60":52818.33,"sma_120":71669.17},{"date":"2026-08-18","open":46050,"high":47100,"low":43450,"close":43750,"volume":326556,"rsi_14":58.84,"sma_20":41327.5,"sma_60":52322.5,"sma_120":71242.92},{"date":"2026-08-19","open":41800,"high":44200,"low":41100,"close":42050,"volume":137787,"rsi_14":69.7,"sma_20":41412.5,"sma_60":51716.67,"sma_120":70854.17},{"date":"2026-08-20","open":43250,"high":44000,"low":42400,"close":43250,"volume":115633,"rsi_14":71.13,"sma_20":41597.5,"sma_60":51115.83,"sma_120":70464.58},{"date":"2026-08-21","open":42000,"high":42450,"low":40550,"close":40650,"volume":126248,"rsi_14":49.42,"sma_20":41545.0,"sma_60":50501.67,"sma_120":70072.5},{"date":"2026-08-24","open":41000,"high":42350,"low":40500,"close":40900,"volume":106528,"rsi_14":50.14,"sma_20":41665.0,"sma_60":49993.33,"sma_120":69634.17},{"date":"2026-08-25","open":39800,"high":43300,"low":38600,"close":43250,"volume":171006,"rsi_14":53.58,"sma_20":41780.0,"sma_60":49577.5,"sma_120":69172.08},{"date":"2026-08-26","open":43250,"high":43250,"low":41000,"close":42050,"volume":163011,"rsi_14":44.1,"sma_20":41907.5,"sma_60":49181.67,"sma_120":68727.5},{"date":"2026-08-27","open":42900,"high":43450,"low":41800,"close":42400,"volume":130018,"rsi_14":50.77,"sma_20":42325.0,"sma_60":48780.0,"sma_120":68415.0},{"date":"2026-08-28","open":42050,"high":43850,"low":40800,"close":41200,"volume":169167,"rsi_14":51.09,"sma_20":42672.5,"sma_60":48398.33,"sma_120":67988.33},{"date":"2026-08-31","open":39850,"high":41850,"low":39050,"close":41500,"volume":468015,"rsi_14":39.62,"sma_20":42705.0,"sma_60":47976.67,"sma_120":67553.33},{"date":"2026-09-01","open":41100,"high":42150,"low":40550,"close":42000,"volume":122956,"rsi_14":39.38,"sma_20":42762.5,"sma_60":47638.33,"sma_120":67199.17},{"date":"2026-09-02","open":40400,"high":41600,"low":39850,"close":40300,"volume":102764,"rsi_14":34.36,"sma_20":42682.5,"sma_60":47396.67,"sma_120":66803.33},{"date":"2026-09-03","open":40800,"high":41000,"low":38750,"close":39300,"volume":132579,"rsi_14":31.94,"sma_20":42440.0,"sma_60":47018.33,"sma_120":66413.33},{"date":"2026-09-04","open":39650,"high":40550,"low":39550,"close":40050,"volume":143540,"rsi_14":35.96,"sma_20":42335.0,"sma_60":46670.83,"sma_120":66028.75},{"date":"2026-09-07","open":41300,"high":42000,"low":40950,"close":41650,"volume":177243,"rsi_14":43.71,"sma_20":42375.0,"sma_60":46315.0,"sma_120":65655.83},{"date":"2026-09-08","open":41650,"high":42600,"low":40500,"close":40500,"volume":235277,"rsi_14":45.2,"sma_20":42190.0,"sma_60":45925.0,"sma_120":65283.33},{"date":"2026-09-09","open":40300,"high":42200,"low":39800,"close":40600,"volume":434399,"rsi_14":41.2,"sma_20":41982.5,"sma_60":45531.67,"sma_120":64900.83},{"date":"2026-09-10","open":40000,"high":43500,"low":39800,"close":43500,"volume":970688,"rsi_14":59.28,"sma_20":41915.0,"sma_60":45198.33,"sma_120":64523.33},{"date":"2026-09-11","open":41800,"high":42550,"low":40600,"close":41400,"volume":299985,"rsi_14":51.45,"sma_20":41740.0,"sma_60":44835.0,"sma_120":64152.5},{"date":"2026-09-14","open":40500,"high":40650,"low":39200,"close":39300,"volume":194797,"rsi_14":38.35,"sma_20":41480.0,"sma_60":44418.33,"sma_120":63768.33},{"date":"2026-09-15","open":39400,"high":40600,"low":39200,"close":40050,"volume":93584,"rsi_14":43.94,"sma_20":41295.0,"sma_60":44079.17,"sma_120":63419.58},{"date":"2026-09-16","open":39650,"high":40700,"low":39100,"close":40400,"volume":88763,"rsi_14":43.94,"sma_20":41212.5,"sma_60":43739.17,"sma_120":63027.08},{"date":"2026-09-17","open":40650,"high":41350,"low":40000,"close":41200,"volume":84912,"rsi_14":50.0,"sma_20":41110.0,"sma_60":43515.83,"sma_120":62590.42},{"date":"2026-09-18","open":42000,"high":42000,"low":41100,"close":41450,"volume":112301,"rsi_14":49.84,"sma_20":41150.0,"sma_60":43296.67,"sma_120":62215.83},{"date":"2026-09-21","open":41750,"high":44000,"low":41350,"close":43850,"volume":234641,"rsi_14":55.15,"sma_20":41297.5,"sma_60":43129.17,"sma_120":61885.42},{"date":"2026-09-22","open":44500,"high":44750,"low":42450,"close":43050,"volume":214304,"rsi_14":58.06,"sma_20":41287.5,"sma_60":42991.67,"sma_120":61580.83},{"date":"2026-09-23","open":44000,"high":44400,"low":42900,"close":44350,"volume":194001,"rsi_14":64.55,"sma_20":41402.5,"sma_60":42809.17,"sma_120":61317.92},{"date":"2026-09-28","open":44200,"high":44800,"low":42700,"close":42850,"volume":160945,"rsi_14":57.73,"sma_20":41425.0,"sma_60":42596.67,"sma_120":60991.67},{"date":"2026-09-29","open":42850,"high":45450,"low":42700,"close":45400,"volume":194550,"rsi_14":59.84,"sma_20":41635.0,"sma_60":42436.67,"sma_120":60729.17},{"date":"2026-09-30","open":45200,"high":46400,"low":44700,"close":45300,"volume":175728,"rsi_14":63.33,"sma_20":41825.0,"sma_60":42380.0,"sma_120":60461.67},{"date":"2026-10-01","open":45300,"high":53800,"low":44950,"close":53200,"volume":655877,"rsi_14":74.42,"sma_20":42385.0,"sma_60":42437.5,"sma_120":60256.67},{"date":"2026-10-02","open":53200,"high":54200,"low":51700,"close":53500,"volume":494763,"rsi_14":71.55,"sma_20":43045.0,"sma_60":42521.67,"sma_120":60045.0},{"date":"2026-10-06","open":54500,"high":54500,"low":52800,"close":54300,"volume":365966,"rsi_14":79.45,"sma_20":43795.0,"sma_60":42652.5,"sma_120":59741.67},{"date":"2026-10-07","open":53100,"high":54300,"low":52000,"close":52900,"volume":425941,"rsi_14":82.08,"sma_20":44437.5,"sma_60":42815.83,"sma_120":59331.67},{"date":"2026-10-08","open":53200,"high":54200,"low":52100,"close":52800,"volume":325051,"rsi_14":81.02,"sma_20":44995.0,"sma_60":42973.33,"sma_120":58954.17},{"date":"2026-10-12","open":51400,"high":52200,"low":48100,"close":48350,"volume":341093,"rsi_14":66.13,"sma_20":45387.5,"sma_60":42983.33,"sma_120":58560.42},{"date":"2026-10-13","open":47200,"high":49500,"low":45900,"close":49200,"volume":289719,"rsi_14":66.19,"sma_20":45817.5,"sma_60":43017.5,"sma_120":58111.25},{"date":"2026-10-14","open":48500,"high":49400,"low":45800,"close":46900,"volume":240081,"rsi_14":60.19,"sma_20":45987.5,"sma_60":43044.17,"sma_120":57651.25},{"date":"2026-10-15","open":43800,"high":43950,"low":40600,"close":40650,"volume":362472,"rsi_14":44.77,"sma_20":45950.0,"sma_60":42925.0,"sma_120":57165.0},{"date":"2026-10-16","open":42200,"high":44700,"low":41750,"close":43250,"volume":161113,"rsi_14":50.31,"sma_20":46147.5,"sma_60":42915.83,"sma_120":56649.58},{"date":"2026-10-19","open":42200,"high":46200,"low":41400,"close":46200,"volume":258319,"rsi_14":52.72,"sma_20":46455.0,"sma_60":43025.83,"sma_120":56165.42},{"date":"2026-10-20","open":44800,"high":44850,"low":41750,"close":41950,"volume":166789,"rsi_14":48.78,"sma_20":46532.5,"sma_60":43052.5,"sma_120":55666.67},{"date":"2026-10-21","open":43500,"high":44800,"low":43050,"close":43450,"volume":125102,"rsi_14":47.27,"sma_20":46645.0,"sma_60":43117.5,"sma_120":55180.42},{"date":"2026-10-22","open":42850,"high":43000,"low":40050,"close":40200,"volume":145359,"rsi_14":43.44,"sma_20":46582.5,"sma_60":43092.5,"sma_120":54660.42},{"date":"2026-10-23","open":38106,"high":39050,"low":36982,"close":39050,"volume":167343}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2935.5899999999997,"pbr":2.48,"per":13.3,"roa":3.06,"roe":3.79,"grade":"C","comment":"PER 13.37배, ROE 3.79%","revenue":253263460573.0,"analysis":"PER 13.4배입니다. ROE 3.8%입니다. 시가총액 8374.08억. 매출 2532.63억, 영업이익 501.92억.","eps_basis":"TTM","debt_ratio":0.23918917198876308,"market_cap":833140614350,"net_income":62630462137.0,"total_debt":80491720853.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.34,"total_assets":417010803986.0,"total_equity":336519083133.0,"profit_margin":24.73,"revenue_basis":"TTM","dividend_yield":0.2,"net_income_basis":"TTM","operating_income":50191968032.0,"operating_margin":19.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":39050.0,"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":7380.0},{"date":"2016-10-25","close":7380.0},{"date":"2016-10-26","close":7540.0},{"date":"2016-10-27","close":8100.0},{"date":"2016-10-28","close":8200.0},{"date":"2016-10-31","close":8160.0},{"date":"2016-11-01","close":8000.0},{"date":"2016-11-02","close":7730.0},{"date":"2016-11-03","close":8070.0},{"date":"2016-11-04","close":8030.0},{"date":"2016-11-07","close":7960.0},{"date":"2016-11-08","close":7780.0},{"date":"2016-11-09","close":7620.0},{"date":"2016-11-10","close":7780.0},{"date":"2016-11-11","close":7460.0},{"date":"2016-11-14","close":7310.0},{"date":"2016-11-15","close":7260.0},{"date":"2016-11-16","close":7600.0},{"date":"2016-11-17","close":7690.0},{"date":"2016-11-18","close":7460.0},{"date":"2016-11-21","close":7280.0},{"date":"2016-11-22","close":7600.0},{"date":"2016-11-23","close":7680.0},{"date":"2016-11-24","close":7680.0},{"date":"2016-11-25","close":7600.0},{"date":"2016-11-28","close":7320.0},{"date":"2016-11-29","close":7320.0},{"date":"2016-11-30","close":7190.0},{"date":"2016-12-01","close":7000.0},{"date":"2016-12-02","close":6720.0},{"date":"2016-12-05","close":6460.0},{"date":"2016-12-06","close":6620.0},{"date":"2016-12-07","close":6850.0},{"date":"2016-12-08","close":7090.0},{"date":"2016-12-09","close":7090.0},{"date":"2016-12-12","close":7090.0},{"date":"2016-12-13","close":7360.0},{"date":"2016-12-14","close":7500.0},{"date":"2016-12-15","close":7580.0},{"date":"2016-12-16","close":7510.0},{"date":"2016-12-19","close":7390.0},{"date":"2016-12-20","close":7350.0},{"date":"2016-12-21","close":8060.0},{"date":"2016-12-22","close":8050.0},{"date":"2016-12-23","close":7860.0},{"date":"2016-12-26","close":7760.0},{"date":"2016-12-27","close":7800.0},{"date":"2016-12-28","close":7920.0},{"date":"2016-12-29","close":8050.0},{"date":"2017-01-02","close":8010.0},{"date":"2017-01-03","close":8010.0},{"date":"2017-01-04","close":7990.0},{"date":"2017-01-05","close":7720.0},{"date":"2017-01-06","close":7480.0},{"date":"2017-01-09","close":7580.0},{"date":"2017-01-10","close":7560.0},{"date":"2017-01-11","close":7580.0},{"date":"2017-01-12","close":7430.0},{"date":"2017-01-13","close":7340.0},{"date":"2017-01-16","close":7030.0},{"date":"2017-01-17","close":6850.0},{"date":"2017-01-18","close":6940.0},{"date":"2017-01-19","close":6850.0},{"date":"2017-01-20","close":6950.0},{"date":"2017-01-23","close":6880.0},{"date":"2017-01-24","close":6900.0},{"date":"2017-01-25","close":7160.0},{"date":"2017-01-26","close":7200.0},{"date":"2017-01-31","close":7180.0},{"date":"2017-02-01","close":7280.0},{"date":"2017-02-02","close":6990.0},{"date":"2017-02-03","close":6950.0},{"date":"2017-02-06","close":6570.0},{"date":"2017-02-07","close":6480.0},{"date":"2017-02-08","close":6310.0},{"date":"2017-02-09","close":6330.0},{"date":"2017-02-10","close":6310.0},{"date":"2017-02-13","close":6290.0},{"date":"2017-02-14","close":6280.0},{"date":"2017-02-15","close":6460.0},{"date":"2017-02-16","close":6200.0},{"date":"2017-02-17","close":6270.0},{"date":"2017-02-20","close":6560.0},{"date":"2017-02-21","close":6520.0},{"date":"2017-02-22","close":6450.0},{"date":"2017-02-23","close":6310.0},{"date":"2017-02-24","close":6200.0},{"date":"2017-02-27","close":5960.0},{"date":"2017-02-28","close":5980.0},{"date":"2017-03-02","close":5950.0},{"date":"2017-03-03","close":5750.0},{"date":"2017-03-06","close":5810.0},{"date":"2017-03-07","close":5900.0},{"date":"2017-03-08","close":5780.0},{"date":"2017-03-09","close":5740.0},{"date":"2017-03-10","close":6040.0},{"date":"2017-03-13","close":6070.0},{"date":"2017-03-14","close":5990.0},{"date":"2017-03-15","close":5740.0},{"date":"2017-03-16","close":5730.0},{"date":"2017-03-17","close":5680.0},{"date":"2017-03-20","close":5530.0},{"date":"2017-03-21","close":5520.0},{"date":"2017-03-22","close":5500.0},{"date":"2017-03-23","close":5500.0},{"date":"2017-03-24","close":5800.0},{"date":"2017-03-27","close":5820.0},{"date":"2017-03-28","close":5880.0},{"date":"2017-03-29","close":6260.0},{"date":"2017-03-30","close":6150.0},{"date":"2017-03-31","close":6150.0},{"date":"2017-04-03","close":6050.0},{"date":"2017-04-04","close":5900.0},{"date":"2017-04-05","close":6050.0},{"date":"2017-04-06","close":5920.0},{"date":"2017-04-07","close":6000.0},{"date":"2017-04-10","close":5870.0},{"date":"2017-04-11","close":6180.0},{"date":"2017-04-12","close":6100.0},{"date":"2017-04-13","close":6100.0},{"date":"2017-04-14","close":6050.0},{"date":"2017-04-17","close":6380.0},{"date":"2017-04-18","close":6540.0},{"date":"2017-04-19","close":6550.0},{"date":"2017-04-20","close":6420.0},{"date":"2017-04-21","close":6350.0},{"date":"2017-04-24","close":6500.0},{"date":"2017-04-25","close":6600.0},{"date":"2017-04-26","close":6500.0},{"date":"2017-04-27","close":6320.0},{"date":"2017-04-28","close":6250.0},{"date":"2017-05-02","close":5930.0},{"date":"2017-05-04","close":5990.0},{"date":"2017-05-08","close":5880.0},{"date":"2017-05-10","close":5880.0},{"date":"2017-05-11","close":6080.0},{"date":"2017-05-12","close":5900.0},{"date":"2017-05-15","close":6060.0},{"date":"2017-05-16","close":6020.0},{"date":"2017-05-17","close":6050.0},{"date":"2017-05-18","close":6030.0},{"date":"2017-05-19","close":6110.0},{"date":"2017-05-22","close":6110.0},{"date":"2017-05-23","close":6190.0},{"date":"2017-05-24","close":6220.0},{"date":"2017-05-25","close":6160.0},{"date":"2017-05-26","close":6320.0},{"date":"2017-05-29","close":6220.0},{"date":"2017-05-30","close":6440.0},{"date":"2017-05-31","close":6390.0},{"date":"2017-06-01","close":6300.0},{"date":"2017-06-02","close":6830.0},{"date":"2017-06-05","close":6880.0},{"date":"2017-06-07","close":6840.0},{"date":"2017-06-08","close":7010.0},{"date":"2017-06-09","close":6890.0},{"date":"2017-06-12","close":6580.0},{"date":"2017-06-13","close":6570.0},{"date":"2017-06-14","close":6580.0},{"date":"2017-06-15","close":6670.0},{"date":"2017-06-16","close":6630.0},{"date":"2017-06-19","close":6690.0},{"date":"2017-06-20","close":6580.0},{"date":"2017-06-21","close":6680.0},{"date":"2017-06-22","close":6650.0},{"date":"2017-06-23","close":6550.0},{"date":"2017-06-26","close":6460.0},{"date":"2017-06-27","close":6470.0},{"date":"2017-06-28","close":6350.0},{"date":"2017-06-29","close":6360.0},{"date":"2017-06-30","close":6330.0},{"date":"2017-07-03","close":6080.0},{"date":"2017-07-04","close":6200.0},{"date":"2017-07-05","close":6350.0},{"date":"2017-07-06","close":6450.0},{"date":"2017-07-07","close":6250.0},{"date":"2017-07-10","close":6300.0},{"date":"2017-07-11","close":6300.0},{"date":"2017-07-12","close":6250.0},{"date":"2017-07-13","close":6130.0},{"date":"2017-07-14","close":6120.0},{"date":"2017-07-17","close":6180.0},{"date":"2017-07-18","close":6150.0},{"date":"2017-07-19","close":6240.0},{"date":"2017-07-20","close":6550.0},{"date":"2017-07-21","close":6560.0},{"date":"2017-07-24","close":6630.0},{"date":"2017-07-25","close":6450.0},{"date":"2017-07-26","close":6430.0},{"date":"2017-07-27","close":6520.0},{"date":"2017-07-28","close":6280.0},{"date":"2017-07-31","close":6190.0},{"date":"2017-08-01","close":6340.0},{"date":"2017-08-02","close":6300.0},{"date":"2017-08-03","close":6150.0},{"date":"2017-08-04","close":6020.0},{"date":"2017-08-07","close":6030.0},{"date":"2017-08-08","close":6080.0},{"date":"2017-08-09","close":5930.0},{"date":"2017-08-10","close":5930.0},{"date":"2017-08-11","close":5850.0},{"date":"2017-08-14","close":5800.0},{"date":"2017-08-16","close":5860.0},{"date":"2017-08-17","close":6000.0},{"date":"2017-08-18","close":5970.0},{"date":"2017-08-21","close":5990.0},{"date":"2017-08-22","close":5940.0},{"date":"2017-08-23","close":5820.0},{"date":"2017-08-24","close":5620.0},{"date":"2017-08-25","close":5730.0},{"date":"2017-08-28","close":5590.0},{"date":"2017-08-29","close":5470.0},{"date":"2017-08-30","close":5250.0},{"date":"2017-08-31","close":4990.0},{"date":"2017-09-01","close":5120.0},{"date":"2017-09-04","close":4995.0},{"date":"2017-09-05","close":5150.0},{"date":"2017-09-06","close":5100.0},{"date":"2017-09-07","close":5210.0},{"date":"2017-09-08","close":5040.0},{"date":"2017-09-11","close":5110.0},{"date":"2017-09-12","close":5080.0},{"date":"2017-09-13","close":4950.0},{"date":"2017-09-14","close":4610.0},{"date":"2017-09-15","close":4670.0},{"date":"2017-09-18","close":4670.0},{"date":"2017-09-19","close":4720.0},{"date":"2017-09-20","close":4735.0},{"date":"2017-09-21","close":4580.0},{"date":"2017-09-22","close":4400.0},{"date":"2017-09-25","close":4320.0},{"date":"2017-09-26","close":4425.0},{"date":"2017-09-27","close":4450.0},{"date":"2017-09-28","close":4495.0},{"date":"2017-09-29","close":4530.0},{"date":"2017-10-10","close":4465.0},{"date":"2017-10-11","close":4455.0},{"date":"2017-10-12","close":4430.0},{"date":"2017-10-13","close":4325.0},{"date":"2017-10-16","close":4175.0},{"date":"2017-10-17","close":4200.0},{"date":"2017-10-18","close":4250.0},{"date":"2017-10-19","close":4245.0},{"date":"2017-10-20","close":4350.0},{"date":"2017-10-23","close":4350.0},{"date":"2017-10-24","close":4295.0},{"date":"2017-10-25","close":4435.0},{"date":"2017-10-26","close":4435.0},{"date":"2017-10-27","close":4295.0},{"date":"2017-10-30","close":4265.0},{"date":"2017-10-31","close":4275.0},{"date":"2017-11-01","close":4270.0},{"date":"2017-11-02","close":4215.0},{"date":"2017-11-03","close":4145.0},{"date":"2017-11-06","close":4150.0},{"date":"2017-11-07","close":4175.0},{"date":"2017-11-08","close":4395.0},{"date":"2017-11-09","close":4380.0},{"date":"2017-11-10","close":4600.0},{"date":"2017-11-13","close":4575.0},{"date":"2017-11-14","close":4495.0},{"date":"2017-11-15","close":4420.0},{"date":"2017-11-16","close":4365.0},{"date":"2017-11-17","close":4420.0},{"date":"2017-11-20","close":4525.0},{"date":"2017-11-21","close":4615.0},{"date":"2017-11-22","close":4605.0},{"date":"2017-11-23","close":4740.0},{"date":"2017-11-24","close":4730.0},{"date":"2017-11-27","close":4780.0},{"date":"2017-11-28","close":4635.0},{"date":"2017-11-29","close":4555.0},{"date":"2017-11-30","close":4410.0},{"date":"2017-12-01","close":4230.0},{"date":"2017-12-04","close":4080.0},{"date":"2017-12-05","close":4400.0},{"date":"2017-12-06","close":4330.0},{"date":"2017-12-07","close":4265.0},{"date":"2017-12-08","close":4200.0},{"date":"2017-12-11","close":4160.0},{"date":"2017-12-12","close":4145.0},{"date":"2017-12-13","close":4160.0},{"date":"2017-12-14","close":4210.0},{"date":"2017-12-15","close":4150.0},{"date":"2017-12-18","close":4155.0},{"date":"2017-12-19","close":4075.0},{"date":"2017-12-20","close":4065.0},{"date":"2017-12-21","close":3990.0},{"date":"2017-12-22","close":4145.0},{"date":"2017-12-26","close":4085.0},{"date":"2017-12-27","close":4170.0},{"date":"2017-12-28","close":4310.0},{"date":"2018-01-02","close":4213.3735},{"date":"2018-01-03","close":4213.3735},{"date":"2018-01-04","close":4218.1665},{"date":"2018-01-05","close":4218.1665},{"date":"2018-01-08","close":4122.2993},{"date":"2018-01-09","close":3882.6309},{"date":"2018-01-10","close":3901.804},{"date":"2018-01-11","close":3916.1841},{"date":"2018-01-12","close":3920.9778},{"date":"2018-01-15","close":3911.3911},{"date":"2018-01-16","close":3978.4983},{"date":"2018-01-17","close":3920.9778},{"date":"2018-01-18","close":4016.8452},{"date":"2018-01-19","close":3949.7383},{"date":"2018-01-22","close":3988.0842},{"date":"2018-01-23","close":4227.7544},{"date":"2018-01-24","close":4232.5469},{"date":"2018-01-25","close":4342.7939},{"date":"2018-01-26","close":4745.438},{"date":"2018-01-29","close":4697.5039},{"date":"2018-01-30","close":4544.1152},{"date":"2018-01-31","close":4520.1489},{"date":"2018-02-01","close":4630.3965},{"date":"2018-02-02","close":4654.3633},{"date":"2018-02-05","close":4414.6953},{"date":"2018-02-06","close":4342.7939},{"date":"2018-02-07","close":4347.5874},{"date":"2018-02-08","close":4534.5293},{"date":"2018-02-09","close":4702.2974},{"date":"2018-02-12","close":4759.8184},{"date":"2018-02-13","close":4697.5039},{"date":"2018-02-14","close":4956.3457},{"date":"2018-02-19","close":5013.8662},{"date":"2018-02-20","close":4917.9995},{"date":"2018-02-21","close":4946.7588},{"date":"2018-02-22","close":4831.7178},{"date":"2018-02-23","close":4927.5859},{"date":"2018-02-26","close":4870.0654},{"date":"2018-02-27","close":4870.0654},{"date":"2018-02-28","close":4735.8506},{"date":"2018-03-02","close":4582.4624},{"date":"2018-03-05","close":4472.2153},{"date":"2018-03-06","close":4544.1152},{"date":"2018-03-07","close":4505.7695},{"date":"2018-03-08","close":4668.7441},{"date":"2018-03-09","close":4692.7109},{"date":"2018-03-12","close":4726.2637},{"date":"2018-03-13","close":4769.4043},{"date":"2018-03-14","close":4783.7847},{"date":"2018-03-15","close":4759.8184},{"date":"2018-03-16","close":4774.1978},{"date":"2018-03-19","close":4793.3716},{"date":"2018-03-20","close":4778.9897},{"date":"2018-03-21","close":4726.2637},{"date":"2018-03-22","close":4510.5625},{"date":"2018-03-23","close":4266.1001},{"date":"2018-03-26","close":4395.5215},{"date":"2018-03-27","close":4457.835},{"date":"2018-03-28","close":4419.4883},{"date":"2018-03-29","close":4438.6616},{"date":"2018-03-30","close":4400.3145},{"date":"2018-04-02","close":4390.728},{"date":"2018-04-03","close":4347.5874},{"date":"2018-04-04","close":4131.8862},{"date":"2018-04-05","close":4122.2993},{"date":"2018-04-06","close":4107.9189},{"date":"2018-04-09","close":4314.0342},{"date":"2018-04-10","close":4194.1992},{"date":"2018-04-11","close":4237.3408},{"date":"2018-04-12","close":4453.042},{"date":"2018-04-13","close":4448.2485},{"date":"2018-04-16","close":4448.2485},{"date":"2018-04-17","close":4443.4556},{"date":"2018-04-18","close":4376.3477},{"date":"2018-04-19","close":4246.9268},{"date":"2018-04-20","close":4275.6875},{"date":"2018-04-23","close":4227.7544},{"date":"2018-04-24","close":4189.4062},{"date":"2018-04-25","close":4261.3071},{"date":"2018-04-26","close":4409.9019},{"date":"2018-04-27","close":4361.9683},{"date":"2018-04-30","close":4299.6538},{"date":"2018-05-02","close":4170.2329},{"date":"2018-05-03","close":4093.5398},{"date":"2018-05-04","close":4117.5059},{"date":"2018-05-08","close":3949.7383},{"date":"2018-05-09","close":4012.0518},{"date":"2018-05-10","close":4083.9519},{"date":"2018-05-11","close":4103.126},{"date":"2018-05-14","close":4131.8862},{"date":"2018-05-15","close":4237.3408},{"date":"2018-05-16","close":4208.5796},{"date":"2018-05-17","close":4203.7866},{"date":"2018-05-18","close":4270.894},{"date":"2018-05-21","close":4294.8604},{"date":"2018-05-23","close":4270.894},{"date":"2018-05-24","close":4170.2329},{"date":"2018-05-25","close":4208.5796},{"date":"2018-05-28","close":4323.6211},{"date":"2018-05-29","close":4347.5874},{"date":"2018-05-30","close":4189.4062},{"date":"2018-05-31","close":4218.1665},{"date":"2018-06-01","close":4189.4062},{"date":"2018-06-04","close":4198.9932},{"date":"2018-06-05","close":4222.9604},{"date":"2018-06-07","close":4218.1665},{"date":"2018-06-08","close":4141.4727},{"date":"2018-06-11","close":4040.8118},{"date":"2018-06-12","close":4064.7788},{"date":"2018-06-14","close":3992.8779},{"date":"2018-06-15","close":3992.8779},{"date":"2018-06-18","close":3839.4907},{"date":"2018-06-19","close":3796.3501},{"date":"2018-06-20","close":3791.5569},{"date":"2018-06-21","close":3796.3501},{"date":"2018-06-22","close":3695.689},{"date":"2018-06-25","close":3762.7966},{"date":"2018-06-26","close":3686.1025},{"date":"2018-06-27","close":3585.4417},{"date":"2018-06-28","close":3542.3015},{"date":"2018-06-29","close":3513.5413},{"date":"2018-07-02","close":3273.8728},{"date":"2018-07-03","close":3235.5251},{"date":"2018-07-04","close":3297.8394},{"date":"2018-07-05","close":3571.0615},{"date":"2018-07-06","close":3604.6155},{"date":"2018-07-09","close":3786.7634},{"date":"2018-07-10","close":3815.5237},{"date":"2018-07-11","close":3815.5237},{"date":"2018-07-12","close":3829.9036},{"date":"2018-07-13","close":3858.6638},{"date":"2018-07-16","close":3853.8704},{"date":"2018-07-17","close":3844.2834},{"date":"2018-07-18","close":3892.2175},{"date":"2018-07-19","close":3877.8374},{"date":"2018-07-20","close":3897.0112},{"date":"2018-07-23","close":3853.8704},{"date":"2018-07-24","close":3777.1765},{"date":"2018-07-25","close":3662.1357},{"date":"2018-07-26","close":3734.0366},{"date":"2018-07-27","close":3762.7966},{"date":"2018-07-30","close":3758.0032},{"date":"2018-07-31","close":3829.9036},{"date":"2018-08-01","close":3853.8704},{"date":"2018-08-02","close":3786.7634},{"date":"2018-08-03","close":3805.9368},{"date":"2018-08-06","close":3805.9368},{"date":"2018-08-07","close":3805.9368},{"date":"2018-08-08","close":3853.8704},{"date":"2018-08-09","close":3873.0439},{"date":"2018-08-10","close":3815.5237},{"date":"2018-08-13","close":3690.8958},{"date":"2018-08-14","close":3724.4495},{"date":"2018-08-16","close":3724.4495},{"date":"2018-08-17","close":3666.9294},{"date":"2018-08-20","close":3642.9622},{"date":"2018-08-21","close":3805.9368},{"date":"2018-08-22","close":3825.1101},{"date":"2018-08-23","close":3825.1101},{"date":"2018-08-24","close":3815.5237},{"date":"2018-08-27","close":3825.1101},{"date":"2018-08-28","close":3930.5642},{"date":"2018-08-29","close":3992.8779},{"date":"2018-08-30","close":4079.1589},{"date":"2018-08-31","close":4136.6797},{"date":"2018-09-03","close":4031.2253},{"date":"2018-09-04","close":4074.3657},{"date":"2018-09-05","close":3988.0842},{"date":"2018-09-06","close":4002.4651},{"date":"2018-09-07","close":3978.4983},{"date":"2018-09-10","close":3954.5312},{"date":"2018-09-11","close":3959.3247},{"date":"2018-09-12","close":3930.5642},{"date":"2018-09-13","close":3916.1841},{"date":"2018-09-14","close":3897.0112},{"date":"2018-09-17","close":3853.8704},{"date":"2018-09-18","close":3911.3911},{"date":"2018-09-19","close":3925.7712},{"date":"2018-09-20","close":3906.5972},{"date":"2018-09-21","close":4031.2253},{"date":"2018-09-27","close":4026.4316},{"date":"2018-09-28","close":4026.4316},{"date":"2018-10-01","close":3877.8374},{"date":"2018-10-02","close":3834.6973},{"date":"2018-10-04","close":3690.8958},{"date":"2018-10-05","close":3681.3091},{"date":"2018-10-08","close":3566.2681},{"date":"2018-10-10","close":3537.5081},{"date":"2018-10-11","close":3201.9719},{"date":"2018-10-12","close":3240.3191},{"date":"2018-10-15","close":3249.9058},{"date":"2018-10-16","close":3336.1863},{"date":"2018-10-17","close":3412.8804},{"date":"2018-10-18","close":3317.0129},{"date":"2018-10-19","close":3317.0129},{"date":"2018-10-22","close":3374.5334},{"date":"2018-10-23","close":3355.3601},{"date":"2018-10-24","close":3345.7732},{"date":"2018-10-25","close":3326.5999},{"date":"2018-10-26","close":3182.7986},{"date":"2018-10-29","close":2818.5027},{"date":"2018-10-30","close":2612.387},{"date":"2018-10-31","close":2784.9487},{"date":"2018-11-01","close":2737.0151},{"date":"2018-11-02","close":2971.8904},{"date":"2018-11-05","close":2962.3032},{"date":"2018-11-06","close":3106.1047},{"date":"2018-11-07","close":3182.7986},{"date":"2018-11-08","close":3302.6331},{"date":"2018-11-09","close":3259.4922},{"date":"2018-11-12","close":3321.8064},{"date":"2018-11-13","close":3317.0129},{"date":"2018-11-14","close":3293.0459},{"date":"2018-11-15","close":3278.6665},{"date":"2018-11-16","close":3302.6331},{"date":"2018-11-19","close":3398.5},{"date":"2018-11-20","close":3422.467},{"date":"2018-11-21","close":3494.3679},{"date":"2018-11-22","close":3489.5747},{"date":"2018-11-23","close":3427.261},{"date":"2018-11-26","close":3384.1201},{"date":"2018-11-27","close":3360.1531},{"date":"2018-11-28","close":3374.5334},{"date":"2018-11-29","close":3403.2937},{"date":"2018-11-30","close":3350.5667},{"date":"2018-12-03","close":3355.3601},{"date":"2018-12-04","close":3345.7732},{"date":"2018-12-05","close":3283.459},{"date":"2018-12-06","close":3163.625},{"date":"2018-12-07","close":3163.625},{"date":"2018-12-10","close":3019.8237},{"date":"2018-12-11","close":3019.8237},{"date":"2018-12-12","close":3038.9976},{"date":"2018-12-13","close":3048.584},{"date":"2018-12-14","close":3082.1379},{"date":"2018-12-17","close":3101.3113},{"date":"2018-12-18","close":3110.8982},{"date":"2018-12-19","close":3110.8982},{"date":"2018-12-20","close":3139.6582},{"date":"2018-12-21","close":3206.7654},{"date":"2018-12-24","close":3355.3601},{"date":"2018-12-26","close":3384.1201},{"date":"2018-12-27","close":3476.5027},{"date":"2018-12-28","close":3666.1301},{"date":"2019-01-02","close":3777.9617},{"date":"2019-01-03","close":3763.375},{"date":"2019-01-04","close":3850.8958},{"date":"2019-01-07","close":3850.8958},{"date":"2019-01-08","close":3855.7576},{"date":"2019-01-09","close":3870.344},{"date":"2019-01-10","close":3933.5535},{"date":"2019-01-11","close":3943.2781},{"date":"2019-01-14","close":3884.9309},{"date":"2019-01-15","close":4016.2119},{"date":"2019-01-16","close":4064.8342},{"date":"2019-01-17","close":4055.1096},{"date":"2019-01-18","close":4074.5588},{"date":"2019-01-21","close":4089.1448},{"date":"2019-01-22","close":4055.1096},{"date":"2019-01-23","close":3972.4514},{"date":"2019-01-24","close":4030.7986},{"date":"2019-01-25","close":4473.2627},{"date":"2019-01-28","close":4517.0225},{"date":"2019-01-29","close":4497.5737},{"date":"2019-01-30","close":4400.3286},{"date":"2019-01-31","close":4658.0273},{"date":"2019-02-01","close":4628.854},{"date":"2019-02-07","close":4628.854},{"date":"2019-02-08","close":4692.063},{"date":"2019-02-11","close":4735.8232},{"date":"2019-02-12","close":4735.8232},{"date":"2019-02-13","close":4803.895},{"date":"2019-02-14","close":4891.415},{"date":"2019-02-15","close":4891.415},{"date":"2019-02-18","close":4910.8643},{"date":"2019-02-19","close":4881.6909},{"date":"2019-02-20","close":4910.8643},{"date":"2019-02-21","close":4847.6553},{"date":"2019-02-22","close":4847.6553},{"date":"2019-02-25","close":4847.6553},{"date":"2019-02-26","close":4794.1704},{"date":"2019-02-27","close":4920.5884},{"date":"2019-02-28","close":4847.6553},{"date":"2019-03-04","close":5173.4253},{"date":"2019-03-05","close":5387.3638},{"date":"2019-03-06","close":5776.3428},{"date":"2019-03-07","close":5737.4448},{"date":"2019-03-08","close":5562.4043},{"date":"2019-03-11","close":5484.6084},{"date":"2019-03-12","close":5484.6084},{"date":"2019-03-13","close":5397.0889},{"date":"2019-03-14","close":5951.3843},{"date":"2019-03-15","close":5795.7915},{"date":"2019-03-18","close":5834.6904},{"date":"2019-03-19","close":5795.7915},{"date":"2019-03-20","close":5737.4448},{"date":"2019-03-21","close":5795.7915},{"date":"2019-03-22","close":5766.6187},{"date":"2019-03-25","close":5640.2007},{"date":"2019-03-26","close":5756.895},{"date":"2019-03-27","close":5542.9561},{"date":"2019-03-28","close":5241.4961},{"date":"2019-03-29","close":5406.8125},{"date":"2019-04-01","close":5445.7114},{"date":"2019-04-02","close":5397.0889},{"date":"2019-04-03","close":5620.752},{"date":"2019-04-04","close":5669.374},{"date":"2019-04-05","close":6213.9438},{"date":"2019-04-08","close":6447.332},{"date":"2019-04-09","close":6495.9551},{"date":"2019-04-10","close":6564.0273},{"date":"2019-04-11","close":6923.832},{"date":"2019-04-12","close":6904.3823},{"date":"2019-04-15","close":6855.7607},{"date":"2019-04-16","close":6787.6899},{"date":"2019-04-17","close":6787.6899},{"date":"2019-04-18","close":6651.5469},{"date":"2019-04-19","close":6622.373},{"date":"2019-04-22","close":6573.751},{"date":"2019-04-23","close":6466.7817},{"date":"2019-04-24","close":6495.9551},{"date":"2019-04-25","close":6486.2305},{"date":"2019-04-26","close":6262.5679},{"date":"2019-04-29","close":6243.1182},{"date":"2019-04-30","close":6340.3633},{"date":"2019-05-02","close":6632.0977},{"date":"2019-05-03","close":6612.6484},{"date":"2019-05-07","close":6466.7817},{"date":"2019-05-08","close":6175.0474},{"date":"2019-05-09","close":5717.9956},{"date":"2019-05-10","close":5824.9648},{"date":"2019-05-13","close":5659.6494},{"date":"2019-05-14","close":5688.8228},{"date":"2019-05-15","close":6291.7402},{"date":"2019-05-16","close":6320.9136},{"date":"2019-05-17","close":6486.2305},{"date":"2019-05-20","close":6106.9751},{"date":"2019-05-21","close":6038.9043},{"date":"2019-05-22","close":5970.8325},{"date":"2019-05-23","close":5912.4858},{"date":"2019-05-24","close":5854.1396},{"date":"2019-05-27","close":5611.0269},{"date":"2019-05-28","close":5640.2007},{"date":"2019-05-29","close":5873.5879},{"date":"2019-05-30","close":5883.3125},{"date":"2019-05-31","close":5659.6494},{"date":"2019-06-03","close":5494.333},{"date":"2019-06-04","close":5163.7007},{"date":"2019-06-05","close":5348.4653},{"date":"2019-06-07","close":6019.4546},{"date":"2019-06-10","close":6486.2305},{"date":"2019-06-11","close":6816.8623},{"date":"2019-06-12","close":7098.873},{"date":"2019-06-13","close":7594.8223},{"date":"2019-06-14","close":7662.8926},{"date":"2019-06-17","close":7565.6479},{"date":"2019-06-18","close":7653.168},{"date":"2019-06-19","close":7643.4438},{"date":"2019-06-20","close":7585.0972},{"date":"2019-06-21","close":7964.3521},{"date":"2019-06-24","close":7332.2603},{"date":"2019-06-25","close":7244.7393},{"date":"2019-06-26","close":7332.2603},{"date":"2019-06-27","close":7137.7705},{"date":"2019-06-28","close":7205.8423},{"date":"2019-07-01","close":6816.8623},{"date":"2019-07-02","close":6991.9038},{"date":"2019-07-03","close":6787.6899},{"date":"2019-07-04","close":7098.873},{"date":"2019-07-05","close":6807.1382},{"date":"2019-07-08","close":6233.3936},{"date":"2019-07-09","close":6029.1797},{"date":"2019-07-10","close":6602.9238},{"date":"2019-07-11","close":6933.5566},{"date":"2019-07-12","close":7478.1279},{"date":"2019-07-15","close":8051.8721},{"date":"2019-07-16","close":8353.3301},{"date":"2019-07-17","close":7983.8008},{"date":"2019-07-18","close":7944.9028},{"date":"2019-07-19","close":8003.2495},{"date":"2019-07-22","close":8431.127},{"date":"2019-07-23","close":7944.9028},{"date":"2019-07-24","close":7497.5767},{"date":"2019-07-25","close":7478.1279},{"date":"2019-07-26","close":7283.6387},{"date":"2019-07-29","close":6709.8931},{"date":"2019-07-30","close":7147.4956},{"date":"2019-07-31","close":7808.7603},{"date":"2019-08-01","close":7585.0972},{"date":"2019-08-02","close":8849.2803},{"date":"2019-08-05","close":8888.1777},{"date":"2019-08-06","close":8440.8516},{"date":"2019-08-07","close":8878.4551},{"date":"2019-08-08","close":8294.9854},{"date":"2019-08-09","close":8401.9541},{"date":"2019-08-12","close":7983.8008},{"date":"2019-08-13","close":8314.4326},{"date":"2019-08-14","close":8897.9023},{"date":"2019-08-16","close":8586.7188},{"date":"2019-08-19","close":8217.1885},{"date":"2019-08-20","close":8499.1982},{"date":"2019-08-21","close":8440.8516},{"date":"2019-08-22","close":9034.0449},{"date":"2019-08-23","close":9646.6865},{"date":"2019-08-26","close":9500.8203},{"date":"2019-08-27","close":9821.7285},{"date":"2019-08-28","close":9646.6865},{"date":"2019-08-29","close":9111.8408},{"date":"2019-08-30","close":9141.0146},{"date":"2019-09-02","close":9675.8613},{"date":"2019-09-03","close":9529.9932},{"date":"2019-09-04","close":9918.9736},{"date":"2019-09-05","close":9724.4844},{"date":"2019-09-06","close":9607.79},{"date":"2019-09-09","close":9432.749},{"date":"2019-09-10","close":9160.4639},{"date":"2019-09-11","close":9004.8721},{"date":"2019-09-16","close":8635.3398},{"date":"2019-09-17","close":8917.3506},{"date":"2019-09-18","close":9043.7705},{"date":"2019-09-19","close":9238.2588},{"date":"2019-09-20","close":9267.4336},{"date":"2019-09-23","close":9024.3213},{"date":"2019-09-24","close":8985.4229},{"date":"2019-09-25","close":8752.0342},{"date":"2019-09-26","close":8703.4131},{"date":"2019-09-27","close":8567.2695},{"date":"2019-09-30","close":8790.9326},{"date":"2019-10-01","close":8859.0049},{"date":"2019-10-02","close":8839.5547},{"date":"2019-10-04","close":9024.3213},{"date":"2019-10-07","close":8859.0049},{"date":"2019-10-08","close":9636.9619},{"date":"2019-10-10","close":9218.8096},{"date":"2019-10-11","close":9471.6465},{"date":"2019-10-14","close":9773.1064},{"date":"2019-10-15","close":9695.3105},{"date":"2019-10-16","close":9617.5137},{"date":"2019-10-17","close":9607.79},{"date":"2019-10-18","close":9578.6162},{"date":"2019-10-21","close":9316.0547},{"date":"2019-10-22","close":9773.1064},{"date":"2019-10-23","close":9413.2998},{"date":"2019-10-24","close":9316.0547},{"date":"2019-10-25","close":9627.2393},{"date":"2019-10-28","close":9773.1064},{"date":"2019-10-29","close":9870.3525},{"date":"2019-10-30","close":9452.1982},{"date":"2019-10-31","close":9413.2998},{"date":"2019-11-01","close":9354.9531},{"date":"2019-11-04","close":9354.9531},{"date":"2019-11-05","close":8946.5254},{"date":"2019-11-06","close":8839.5547},{"date":"2019-11-07","close":8508.9229},{"date":"2019-11-08","close":8557.5469},{"date":"2019-11-11","close":8752.0342},{"date":"2019-11-12","close":8645.0654},{"date":"2019-11-13","close":8363.0557},{"date":"2019-11-14","close":8343.6074},{"date":"2019-11-15","close":8450.5771},{"date":"2019-11-18","close":8742.3096},{"date":"2019-11-19","close":8693.6875},{"date":"2019-11-20","close":8800.6572},{"date":"2019-11-21","close":8392.2285},{"date":"2019-11-22","close":8654.791},{"date":"2019-11-25","close":8499.1982},{"date":"2019-11-26","close":8907.627},{"date":"2019-11-27","close":8878.4551},{"date":"2019-11-28","close":8888.1777},{"date":"2019-11-29","close":8742.3096},{"date":"2019-12-02","close":8654.791},{"date":"2019-12-03","close":8839.5547},{"date":"2019-12-04","close":8897.9023},{"date":"2019-12-05","close":9092.3936},{"date":"2019-12-06","close":9102.1162},{"date":"2019-12-09","close":9335.5049},{"date":"2019-12-10","close":9325.7803},{"date":"2019-12-11","close":9471.6465},{"date":"2019-12-12","close":9724.4844},{"date":"2019-12-13","close":10551.0654},{"date":"2019-12-16","close":11280.4014},{"date":"2019-12-17","close":11377.6455},{"date":"2019-12-18","close":11523.5137},{"date":"2019-12-19","close":11183.1572},{"date":"2019-12-20","close":12739.0742},{"date":"2019-12-23","close":11912.4922},{"date":"2019-12-24","close":11718.0029},{"date":"2019-12-26","close":11912.4922},{"date":"2019-12-27","close":11619.5605},{"date":"2019-12-30","close":11912.4912},{"date":"2020-01-02","close":12449.5303},{"date":"2020-01-03","close":13670.0723},{"date":"2020-01-06","close":13767.7158},{"date":"2020-01-07","close":13523.6064},{"date":"2020-01-08","close":13670.0723},{"date":"2020-01-09","close":15915.8701},{"date":"2020-01-10","close":14792.9707},{"date":"2020-01-13","close":14792.9707},{"date":"2020-01-14","close":15134.7227},{"date":"2020-01-15","close":14500.041},{"date":"2020-01-16","close":14841.7939},{"date":"2020-01-17","close":15085.9014},{"date":"2020-01-20","close":15671.7617},{"date":"2020-01-21","close":14988.2588},{"date":"2020-01-22","close":16355.2666},{"date":"2020-01-23","close":16306.4434},{"date":"2020-01-28","close":16013.5127},{"date":"2020-01-29","close":16013.5127},{"date":"2020-01-30","close":16208.8027},{"date":"2020-01-31","close":14939.4355},{"date":"2020-02-03","close":17429.3418},{"date":"2020-02-04","close":17917.5586},{"date":"2020-02-05","close":17722.2734},{"date":"2020-02-06","close":17819.916},{"date":"2020-02-07","close":17331.6992},{"date":"2020-02-10","close":17575.8066},{"date":"2020-02-11","close":17185.2324},{"date":"2020-02-12","close":18015.2012},{"date":"2020-02-13","close":18601.0625},{"date":"2020-02-14","close":18747.5293},{"date":"2020-02-17","close":18552.2383},{"date":"2020-02-18","close":18210.4902},{"date":"2020-02-19","close":18601.0625},{"date":"2020-02-20","close":18649.8848},{"date":"2020-02-21","close":18405.7793},{"date":"2020-02-24","close":18308.1309},{"date":"2020-02-25","close":19138.1016},{"date":"2020-02-26","close":19528.6758},{"date":"2020-02-27","close":17966.3809},{"date":"2020-02-28","close":17087.5918},{"date":"2020-03-02","close":17526.9883},{"date":"2020-03-03","close":17038.7695},{"date":"2020-03-04","close":17917.5586},{"date":"2020-03-05","close":17868.7383},{"date":"2020-03-06","close":17917.5586},{"date":"2020-03-09","close":16150.0},{"date":"2020-03-10","close":16501.7305},{"date":"2020-03-11","close":15378.8311},{"date":"2020-03-12","close":15378.8311},{"date":"2020-03-13","close":14500.041},{"date":"2020-03-16","close":12693.6377},{"date":"2020-03-17","close":13230.6777},{"date":"2020-03-18","close":13181.8564},{"date":"2020-03-19","close":13474.7861},{"date":"2020-03-20","close":14060.6465},{"date":"2020-03-23","close":12595.9951},{"date":"2020-03-24","close":14109.4678},{"date":"2020-03-25","close":14744.1494},{"date":"2020-03-26","close":14695.3281},{"date":"2020-03-27","close":15183.5439},{"date":"2020-03-30","close":15525.2979},{"date":"2020-03-31","close":15427.6543},{"date":"2020-04-01","close":15525.2979},{"date":"2020-04-02","close":15915.8701},{"date":"2020-04-03","close":15574.1182},{"date":"2020-04-06","close":16159.9785},{"date":"2020-04-07","close":17478.1641},{"date":"2020-04-08","close":17282.877},{"date":"2020-04-09","close":17038.7695},{"date":"2020-04-10","close":17429.3418},{"date":"2020-04-13","close":16062.3359},{"date":"2020-04-14","close":16745.8398},{"date":"2020-04-16","close":17868.7383},{"date":"2020-04-17","close":18112.8457},{"date":"2020-04-20","close":17575.8066},{"date":"2020-04-21","close":17771.0957},{"date":"2020-04-22","close":17771.0957},{"date":"2020-04-23","close":17868.7383},{"date":"2020-04-24","close":18356.957},{"date":"2020-04-27","close":18405.7793},{"date":"2020-04-28","close":19138.1016},{"date":"2020-04-29","close":20456.2852},{"date":"2020-05-04","close":20358.6426},{"date":"2020-05-06","close":21432.7207},{"date":"2020-05-07","close":21628.0078},{"date":"2020-05-08","close":21481.543},{"date":"2020-05-11","close":21628.0078},{"date":"2020-05-12","close":21335.0762},{"date":"2020-05-13","close":22604.4434},{"date":"2020-05-14","close":22409.1523},{"date":"2020-05-15","close":26070.7793},{"date":"2020-05-18","close":26363.7129},{"date":"2020-05-19","close":27730.7188},{"date":"2020-05-20","close":27779.541},{"date":"2020-05-21","close":27388.9668},{"date":"2020-05-22","close":30464.7344},{"date":"2020-05-25","close":29634.7656},{"date":"2020-05-26","close":29927.6934},{"date":"2020-05-27","close":27633.0762},{"date":"2020-05-28","close":26754.2852},{"date":"2020-05-29","close":26754.2852},{"date":"2020-06-01","close":28414.2207},{"date":"2020-06-02","close":27144.8574},{"date":"2020-06-03","close":26998.3945},{"date":"2020-06-04","close":27144.8574},{"date":"2020-06-05","close":27144.8574},{"date":"2020-06-08","close":28707.1523},{"date":"2020-06-09","close":27291.3242},{"date":"2020-06-10","close":25777.8535},{"date":"2020-06-11","close":26412.5332},{"date":"2020-06-12","close":30269.4453},{"date":"2020-06-15","close":28218.9355},{"date":"2020-06-16","close":30660.0195},{"date":"2020-06-17","close":31441.166},{"date":"2020-06-18","close":31685.2754},{"date":"2020-06-19","close":32124.6719},{"date":"2020-06-22","close":35737.4766},{"date":"2020-06-23","close":37739.1641},{"date":"2020-06-24","close":39594.3906},{"date":"2020-06-25","close":40814.9297},{"date":"2020-06-26","close":36420.9805},{"date":"2020-06-29","close":37153.3008},{"date":"2020-06-30","close":36665.0859},{"date":"2020-07-01","close":36225.6914},{"date":"2020-07-02","close":37250.9492},{"date":"2020-07-03","close":37446.2305},{"date":"2020-07-06","close":37885.6289},{"date":"2020-07-07","close":36762.7344},{"date":"2020-07-08","close":38129.7344},{"date":"2020-07-09","close":38666.7734},{"date":"2020-07-10","close":39057.3516},{"date":"2020-07-13","close":41986.6484},{"date":"2020-07-14","close":41400.7891},{"date":"2020-07-15","close":39643.2148},{"date":"2020-07-16","close":38227.3828},{"date":"2020-07-17","close":37055.6602},{"date":"2020-07-20","close":35835.1172},{"date":"2020-07-21","close":37495.0586},{"date":"2020-07-22","close":38715.5977},{"date":"2020-07-23","close":37836.8125},{"date":"2020-07-24","close":37348.5938},{"date":"2020-07-27","close":39643.2148},{"date":"2020-07-28","close":39838.4961},{"date":"2020-07-29","close":40912.5703},{"date":"2020-07-30","close":46185.3203},{"date":"2020-07-31","close":42474.875},{"date":"2020-08-03","close":44964.7773},{"date":"2020-08-04","close":46917.6406},{"date":"2020-08-05","close":50091.0508},{"date":"2020-08-06","close":50676.9141},{"date":"2020-08-07","close":48626.3984},{"date":"2020-08-10","close":47503.5039},{"date":"2020-08-11","close":44427.7344},{"date":"2020-08-12","close":45843.5625},{"date":"2020-08-13","close":44769.4883},{"date":"2020-08-14","close":44671.8438},{"date":"2020-08-18","close":42377.2266},{"date":"2020-08-19","close":46527.0625},{"date":"2020-08-20","close":44183.6289},{"date":"2020-08-21","close":44476.5586},{"date":"2020-08-24","close":44525.3828},{"date":"2020-08-25","close":44720.6641},{"date":"2020-08-26","close":43548.9414},{"date":"2020-08-27","close":42230.7578},{"date":"2020-08-28","close":43353.6602},{"date":"2020-08-31","close":43500.1211},{"date":"2020-09-01","close":44964.7773},{"date":"2020-09-02","close":43890.6992},{"date":"2020-09-03","close":44623.0234},{"date":"2020-09-04","close":42767.8008},{"date":"2020-09-07","close":41400.7891},{"date":"2020-09-08","close":41791.3633},{"date":"2020-09-09","close":39154.9922},{"date":"2020-09-10","close":41010.2188},{"date":"2020-09-11","close":40668.4727},{"date":"2020-09-14","close":40570.8242},{"date":"2020-09-15","close":42181.9414},{"date":"2020-09-16","close":42816.6211},{"date":"2020-09-17","close":43011.9023},{"date":"2020-09-18","close":44134.8086},{"date":"2020-09-21","close":41596.0781},{"date":"2020-09-22","close":39301.4609},{"date":"2020-09-23","close":39154.9922},{"date":"2020-09-24","close":36030.4023},{"date":"2020-09-25","close":35688.6562},{"date":"2020-09-28","close":36713.9141},{"date":"2020-09-29","close":37885.6289},{"date":"2020-10-05","close":37348.5938},{"date":"2020-10-06","close":38276.2031},{"date":"2020-10-07","close":38617.957},{"date":"2020-10-08","close":38032.0938},{"date":"2020-10-12","close":38666.7734},{"date":"2020-10-13","close":38813.2383},{"date":"2020-10-14","close":37495.0586},{"date":"2020-10-15","close":35883.9414},{"date":"2020-10-16","close":36518.6211},{"date":"2020-10-19","close":33540.5},{"date":"2020-10-20","close":32954.6445},{"date":"2020-10-21","close":32612.8867},{"date":"2020-10-22","close":31392.3457},{"date":"2020-10-23","close":31538.8105},{"date":"2020-10-26","close":31001.7695},{"date":"2020-10-27","close":30708.8418},{"date":"2020-10-28","close":32222.3125},{"date":"2020-10-29","close":33540.5},{"date":"2020-10-30","close":32905.8203},{"date":"2020-11-02","close":33394.0391},{"date":"2020-11-03","close":34370.4648},{"date":"2020-11-04","close":35835.1172},{"date":"2020-11-05","close":36176.8711},{"date":"2020-11-06","close":36420.9805},{"date":"2020-11-09","close":36323.3398},{"date":"2020-11-10","close":35151.6133},{"date":"2020-11-11","close":34516.9336},{"date":"2020-11-12","close":34663.3984},{"date":"2020-11-13","close":36030.4023},{"date":"2020-11-16","close":38032.0938},{"date":"2020-11-17","close":37495.0586},{"date":"2020-11-18","close":38471.4922},{"date":"2020-11-19","close":40229.0703},{"date":"2020-11-20","close":40375.5391},{"date":"2020-11-23","close":40424.3594},{"date":"2020-11-24","close":40424.3594},{"date":"2020-11-25","close":39545.5664},{"date":"2020-11-26","close":41889.0117},{"date":"2020-11-27","close":42181.9414},{"date":"2020-11-30","close":44037.1641},{"date":"2020-12-01","close":43890.6992},{"date":"2020-12-02","close":44183.6289},{"date":"2020-12-03","close":43744.2305},{"date":"2020-12-04","close":43158.375},{"date":"2020-12-07","close":43256.0156},{"date":"2020-12-08","close":43353.6602},{"date":"2020-12-09","close":42914.2617},{"date":"2020-12-10","close":43256.0156},{"date":"2020-12-11","close":42621.332},{"date":"2020-12-14","close":41791.3633},{"date":"2020-12-15","close":41986.6484},{"date":"2020-12-16","close":41986.6484},{"date":"2020-12-17","close":43451.3047},{"date":"2020-12-18","close":42621.332},{"date":"2020-12-21","close":42035.4727},{"date":"2020-12-22","close":40131.4258},{"date":"2020-12-23","close":39936.1367},{"date":"2020-12-24","close":41351.9688},{"date":"2020-12-28","close":41156.6875},{"date":"2020-12-29","close":41039.2891},{"date":"2020-12-30","close":42555.6406},{"date":"2021-01-04","close":43974.1602},{"date":"2021-01-05","close":42946.9531},{"date":"2021-01-06","close":41283.8633},{"date":"2021-01-07","close":41675.1719},{"date":"2021-01-08","close":41626.2617},{"date":"2021-01-11","close":41186.0312},{"date":"2021-01-12","close":40599.0625},{"date":"2021-01-13","close":39816.4258},{"date":"2021-01-14","close":39376.1914},{"date":"2021-01-15","close":38300.082},{"date":"2021-01-18","close":36490.2383},{"date":"2021-01-19","close":38642.4766},{"date":"2021-01-20","close":39131.6211},{"date":"2021-01-21","close":40060.9961},{"date":"2021-01-22","close":40745.8008},{"date":"2021-01-25","close":40599.0625},{"date":"2021-01-26","close":40794.7148},{"date":"2021-01-27","close":39816.4258},{"date":"2021-01-28","close":38397.9023},{"date":"2021-01-29","close":37175.043},{"date":"2021-02-01","close":37810.9297},{"date":"2021-02-02","close":37321.7852},{"date":"2021-02-03","close":37957.6758},{"date":"2021-02-04","close":37370.6953},{"date":"2021-02-05","close":38153.3359},{"date":"2021-02-08","close":37566.3555},{"date":"2021-02-09","close":36636.9844},{"date":"2021-02-10","close":36147.8359},{"date":"2021-02-15","close":36881.5547},{"date":"2021-02-16","close":37859.8398},{"date":"2021-02-17","close":36930.4688},{"date":"2021-02-18","close":36294.5781},{"date":"2021-02-19","close":36539.1484},{"date":"2021-02-22","close":36001.0938},{"date":"2021-02-23","close":35805.4336},{"date":"2021-02-24","close":34338.0039},{"date":"2021-02-25","close":35414.1172},{"date":"2021-02-26","close":33555.3672},{"date":"2021-03-02","close":33506.4531},{"date":"2021-03-03","close":33555.3672},{"date":"2021-03-04","close":32821.6484},{"date":"2021-03-05","close":32332.502},{"date":"2021-03-08","close":31305.2969},{"date":"2021-03-09","close":30620.4961},{"date":"2021-03-10","close":29886.7754},{"date":"2021-03-11","close":31305.2969},{"date":"2021-03-12","close":31647.6992},{"date":"2021-03-15","close":31354.2129},{"date":"2021-03-16","close":32723.8184},{"date":"2021-03-17","close":32479.2422},{"date":"2021-03-18","close":33359.7109},{"date":"2021-03-19","close":33995.5977},{"date":"2021-03-22","close":34240.168},{"date":"2021-03-23","close":33555.3672},{"date":"2021-03-24","close":33848.8555},{"date":"2021-03-25","close":33261.875},{"date":"2021-03-26","close":32479.2422},{"date":"2021-03-29","close":31892.2715},{"date":"2021-03-30","close":32381.418},{"date":"2021-03-31","close":31500.9551},{"date":"2021-04-01","close":32234.6758},{"date":"2021-04-02","close":34484.7422},{"date":"2021-04-05","close":34142.3359},{"date":"2021-04-06","close":33359.7109},{"date":"2021-04-07","close":33702.1133},{"date":"2021-04-08","close":33799.9375},{"date":"2021-04-09","close":33408.6172},{"date":"2021-04-12","close":33897.7656},{"date":"2021-04-13","close":34680.4023},{"date":"2021-04-14","close":34191.2578},{"date":"2021-04-15","close":33946.6797},{"date":"2021-04-16","close":34191.2578},{"date":"2021-04-19","close":35414.1172},{"date":"2021-04-20","close":35511.9453},{"date":"2021-04-21","close":35511.9453},{"date":"2021-04-22","close":35169.543},{"date":"2021-04-23","close":34778.2266},{"date":"2021-04-26","close":34338.0039},{"date":"2021-04-27","close":33799.9375},{"date":"2021-04-28","close":32087.9297},{"date":"2021-04-29","close":31452.043},{"date":"2021-04-30","close":31305.2969},{"date":"2021-05-03","close":30033.5176},{"date":"2021-05-04","close":30669.4082},{"date":"2021-05-06","close":30033.5176},{"date":"2021-05-07","close":30033.5176},{"date":"2021-05-10","close":30424.8359},{"date":"2021-05-11","close":29593.2891},{"date":"2021-05-12","close":28957.4004},{"date":"2021-05-13","close":27636.707},{"date":"2021-05-14","close":28810.6582},{"date":"2021-05-17","close":28370.4258},{"date":"2021-05-18","close":28761.7402},{"date":"2021-05-20","close":28810.6582},{"date":"2021-05-21","close":28810.6582},{"date":"2021-05-24","close":28028.0254},{"date":"2021-05-25","close":27979.1094},{"date":"2021-05-26","close":28174.7676},{"date":"2021-05-27","close":28370.4258},{"date":"2021-05-28","close":28468.2559},{"date":"2021-05-31","close":28517.1719},{"date":"2021-06-01","close":28419.3398},{"date":"2021-06-02","close":28076.9375},{"date":"2021-06-03","close":29299.8027},{"date":"2021-06-04","close":28810.6582},{"date":"2021-06-07","close":29006.3145},{"date":"2021-06-08","close":28517.1699},{"date":"2021-06-09","close":28028.0234},{"date":"2021-06-10","close":28321.5117},{"date":"2021-06-11","close":28712.8262},{"date":"2021-06-14","close":28566.084},{"date":"2021-06-15","close":28614.9961},{"date":"2021-06-16","close":28272.5957},{"date":"2021-06-17","close":28419.3418},{"date":"2021-06-18","close":29006.3125},{"date":"2021-06-21","close":28321.5137},{"date":"2021-06-22","close":28076.9375},{"date":"2021-06-23","close":27783.4512},{"date":"2021-06-24","close":28663.9121},{"date":"2021-06-25","close":31941.1875},{"date":"2021-06-28","close":32381.4141},{"date":"2021-06-29","close":32234.6758},{"date":"2021-06-30","close":31892.2734},{"date":"2021-07-01","close":31060.7246},{"date":"2021-07-02","close":31305.2988},{"date":"2021-07-05","close":32087.9297},{"date":"2021-07-06","close":31941.1855},{"date":"2021-07-07","close":31941.1855},{"date":"2021-07-08","close":30962.8945},{"date":"2021-07-09","close":31500.957},{"date":"2021-07-12","close":31158.5547},{"date":"2021-07-13","close":31305.2969},{"date":"2021-07-14","close":30718.3242},{"date":"2021-07-15","close":34533.6602},{"date":"2021-07-16","close":34142.3398},{"date":"2021-07-19","close":33310.793},{"date":"2021-07-20","close":33212.9609},{"date":"2021-07-21","close":32625.9902},{"date":"2021-07-22","close":33604.2773},{"date":"2021-07-23","close":33164.0469},{"date":"2021-07-26","close":32625.9902},{"date":"2021-07-27","close":32625.9902},{"date":"2021-07-28","close":31745.5312},{"date":"2021-07-29","close":31941.1855},{"date":"2021-07-30","close":31060.7227},{"date":"2021-08-02","close":31452.041},{"date":"2021-08-03","close":32821.6445},{"date":"2021-08-04","close":33066.2188},{"date":"2021-08-05","close":32528.1562},{"date":"2021-08-06","close":33017.3047},{"date":"2021-08-09","close":35218.457},{"date":"2021-08-10","close":35267.3711},{"date":"2021-08-11","close":33164.0469},{"date":"2021-08-12","close":32723.8164},{"date":"2021-08-13","close":32185.7598},{"date":"2021-08-17","close":31305.2969},{"date":"2021-08-18","close":31403.125},{"date":"2021-08-19","close":29397.6328},{"date":"2021-08-20","close":28419.3418},{"date":"2021-08-23","close":28761.7441},{"date":"2021-08-24","close":30620.4961},{"date":"2021-08-25","close":30620.4961},{"date":"2021-08-26","close":30131.3496},{"date":"2021-08-27","close":29788.9492},{"date":"2021-08-30","close":30033.5176},{"date":"2021-08-31","close":31109.6406},{"date":"2021-09-01","close":30473.752},{"date":"2021-09-02","close":30278.0918},{"date":"2021-09-03","close":31990.0996},{"date":"2021-09-06","close":31794.4453},{"date":"2021-09-07","close":31354.2109},{"date":"2021-09-08","close":31207.4688},{"date":"2021-09-09","close":30278.0918},{"date":"2021-09-10","close":30278.0918},{"date":"2021-09-13","close":29446.5469},{"date":"2021-09-14","close":30229.1777},{"date":"2021-09-15","close":29935.6895},{"date":"2021-09-16","close":29740.0352},{"date":"2021-09-17","close":32381.418},{"date":"2021-09-23","close":31941.1855},{"date":"2021-09-24","close":32528.1562},{"date":"2021-09-27","close":31843.3594},{"date":"2021-09-28","close":31256.3828},{"date":"2021-09-29","close":30229.1777},{"date":"2021-09-30","close":33555.3672},{"date":"2021-10-01","close":34827.1445},{"date":"2021-10-05","close":32087.9297},{"date":"2021-10-06","close":36196.75},{"date":"2021-10-07","close":35560.8594},{"date":"2021-10-08","close":32870.5625},{"date":"2021-10-12","close":30718.3242},{"date":"2021-10-13","close":30962.8945},{"date":"2021-10-14","close":31745.5312},{"date":"2021-10-15","close":32381.418},{"date":"2021-10-18","close":32674.9062},{"date":"2021-10-19","close":32674.9062},{"date":"2021-10-20","close":33017.3047},{"date":"2021-10-21","close":32919.4766},{"date":"2021-10-22","close":32674.9062},{"date":"2021-10-25","close":34191.2539},{"date":"2021-10-26","close":35071.7148},{"date":"2021-10-27","close":35805.4336},{"date":"2021-10-28","close":35903.2617},{"date":"2021-10-29","close":35903.2617},{"date":"2021-11-01","close":35805.4336},{"date":"2021-11-02","close":36050.0078},{"date":"2021-11-03","close":35756.5156},{"date":"2021-11-04","close":36050.0078},{"date":"2021-11-05","close":36930.4648},{"date":"2021-11-08","close":34924.9727},{"date":"2021-11-09","close":35267.3711},{"date":"2021-11-10","close":33066.2188},{"date":"2021-11-11","close":33408.6211},{"date":"2021-11-12","close":34338.0},{"date":"2021-11-15","close":35022.8008},{"date":"2021-11-16","close":34631.4883},{"date":"2021-11-17","close":33653.1953},{"date":"2021-11-18","close":33212.9609},{"date":"2021-11-19","close":35707.6055},{"date":"2021-11-22","close":37321.7852},{"date":"2021-11-23","close":37370.6992},{"date":"2021-11-24","close":34827.1445},{"date":"2021-11-25","close":33897.7617},{"date":"2021-11-26","close":33261.8789},{"date":"2021-11-29","close":32430.332},{"date":"2021-11-30","close":30913.9805},{"date":"2021-12-01","close":31990.0996},{"date":"2021-12-02","close":32870.5625},{"date":"2021-12-03","close":32870.5625},{"date":"2021-12-06","close":33653.1953},{"date":"2021-12-07","close":35756.5156},{"date":"2021-12-08","close":34484.7422},{"date":"2021-12-09","close":34386.9141},{"date":"2021-12-10","close":33408.6211},{"date":"2021-12-13","close":33261.8789},{"date":"2021-12-14","close":33310.793},{"date":"2021-12-15","close":32919.4766},{"date":"2021-12-16","close":33555.3672},{"date":"2021-12-17","close":32919.4766},{"date":"2021-12-20","close":32968.3906},{"date":"2021-12-21","close":34533.6602},{"date":"2021-12-22","close":34435.832},{"date":"2021-12-23","close":34924.9727},{"date":"2021-12-24","close":34778.2266},{"date":"2021-12-27","close":34240.1719},{"date":"2021-12-28","close":35120.6289},{"date":"2021-12-29","close":34728.2227},{"date":"2021-12-30","close":36101.6562},{"date":"2022-01-03","close":36700.0},{"date":"2022-01-04","close":35218.7305},{"date":"2022-01-05","close":33501.9414},{"date":"2022-01-06","close":33060.4805},{"date":"2022-01-07","close":33501.9414},{"date":"2022-01-10","close":32471.8691},{"date":"2022-01-11","close":32079.457},{"date":"2022-01-12","close":32913.3242},{"date":"2022-01-13","close":32520.9199},{"date":"2022-01-14","close":32668.0703},{"date":"2022-01-17","close":31883.2559},{"date":"2022-01-18","close":31932.3066},{"date":"2022-01-19","close":30902.2324},{"date":"2022-01-20","close":31981.3574},{"date":"2022-01-21","close":31539.8965},{"date":"2022-01-24","close":30902.2324},{"date":"2022-01-25","close":31687.0508},{"date":"2022-01-26","close":31687.0508},{"date":"2022-01-27","close":29774.0547},{"date":"2022-01-28","close":30755.0781},{"date":"2022-02-03","close":30706.0273},{"date":"2022-02-04","close":30902.2324},{"date":"2022-02-07","close":30068.3594},{"date":"2022-02-08","close":30068.3594},{"date":"2022-02-09","close":30068.3594},{"date":"2022-02-10","close":29675.9531},{"date":"2022-02-11","close":29136.3906},{"date":"2022-02-14","close":27615.8047},{"date":"2022-02-15","close":27223.3945},{"date":"2022-02-16","close":29038.2852},{"date":"2022-02-17","close":28498.7246},{"date":"2022-02-18","close":28842.084},{"date":"2022-02-21","close":28842.084},{"date":"2022-02-22","close":28150.0},{"date":"2022-02-23","close":28842.084},{"date":"2022-02-24","close":27174.3438},{"date":"2022-02-25","close":27861.0586},{"date":"2022-02-28","close":27861.0586},{"date":"2022-03-02","close":27959.1602},{"date":"2022-03-03","close":30166.4648},{"date":"2022-03-04","close":30166.4648},{"date":"2022-03-07","close":28351.5703},{"date":"2022-03-08","close":27615.8047},{"date":"2022-03-10","close":27615.8047},{"date":"2022-03-11","close":27615.8047},{"date":"2022-03-14","close":26929.0859},{"date":"2022-03-15","close":26929.0859},{"date":"2022-03-16","close":26929.0859},{"date":"2022-03-17","close":26929.0859},{"date":"2022-03-18","close":28940.1836},{"date":"2022-03-21","close":28940.1836},{"date":"2022-03-22","close":29430.6953},{"date":"2022-03-23","close":29381.6445},{"date":"2022-03-24","close":29675.9531},{"date":"2022-03-25","close":29528.7988},{"date":"2022-03-28","close":29381.6445},{"date":"2022-03-29","close":30019.3086},{"date":"2022-03-30","close":29970.2578},{"date":"2022-03-31","close":30117.4102},{"date":"2022-04-01","close":29283.543},{"date":"2022-04-04","close":29479.748},{"date":"2022-04-05","close":29626.9023},{"date":"2022-04-06","close":28400.6211},{"date":"2022-04-07","close":28106.3145},{"date":"2022-04-08","close":28400.6211},{"date":"2022-04-11","close":27762.957},{"date":"2022-04-12","close":27762.957},{"date":"2022-04-13","close":28449.6719},{"date":"2022-04-14","close":28449.6719},{"date":"2022-04-15","close":27762.957},{"date":"2022-04-18","close":27566.7539},{"date":"2022-04-19","close":28596.8281},{"date":"2022-04-20","close":28596.8281},{"date":"2022-04-21","close":28596.8281},{"date":"2022-04-22","close":28008.2109},{"date":"2022-04-25","close":27174.3438},{"date":"2022-04-26","close":27419.5977},{"date":"2022-04-27","close":27174.3438},{"date":"2022-04-28","close":26830.9844},{"date":"2022-04-29","close":27370.5469},{"date":"2022-05-02","close":26929.0859},{"date":"2022-05-03","close":27517.7012},{"date":"2022-05-04","close":27125.293},{"date":"2022-05-06","close":26487.627},{"date":"2022-05-09","close":25850.0},{"date":"2022-05-10","close":25065.1426},{"date":"2022-05-11","close":25948.0625},{"date":"2022-05-12","close":24868.9375},{"date":"2022-05-13","close":25359.4492},{"date":"2022-05-16","close":25114.1953},{"date":"2022-05-17","close":25163.2461},{"date":"2022-05-18","close":25163.2461},{"date":"2022-05-19","close":24819.8867},{"date":"2022-05-20","close":25800.9102},{"date":"2022-05-23","close":25800.9102},{"date":"2022-05-24","close":24721.7832},{"date":"2022-05-25","close":24868.9375},{"date":"2022-05-26","close":24672.7324},{"date":"2022-05-27","close":24770.8359},{"date":"2022-05-30","close":25261.3477},{"date":"2022-05-31","close":25212.2969},{"date":"2022-06-02","close":25555.6562},{"date":"2022-06-03","close":26242.3711},{"date":"2022-06-07","close":25163.2461},{"date":"2022-06-08","close":25212.2969},{"date":"2022-06-09","close":25261.3477},{"date":"2022-06-10","close":24819.8867},{"date":"2022-06-13","close":22269.2266},{"date":"2022-06-14","close":22023.9707},{"date":"2022-06-15","close":21337.2539},{"date":"2022-06-16","close":21631.5605},{"date":"2022-06-17","close":21092.0},{"date":"2022-06-20","close":20209.0781},{"date":"2022-06-21","close":20307.1797},{"date":"2022-06-22","close":18933.748},{"date":"2022-06-23","close":18639.4395},{"date":"2022-06-24","close":19718.5664},{"date":"2022-06-27","close":20160.0273},{"date":"2022-06-28","close":20160.0273},{"date":"2022-06-29","close":19620.4629},{"date":"2022-06-30","close":19375.2109},{"date":"2022-07-01","close":18639.4395},{"date":"2022-07-04","close":18197.9805},{"date":"2022-07-05","close":19129.9531},{"date":"2022-07-06","close":18688.4902},{"date":"2022-07-07","close":19277.1055},{"date":"2022-07-08","close":19277.1055},{"date":"2022-07-11","close":19080.9023},{"date":"2022-07-12","close":18345.1348},{"date":"2022-07-13","close":18590.3887},{"date":"2022-07-14","close":18590.3887},{"date":"2022-07-15","close":18590.3887},{"date":"2022-07-18","close":19620.4629},{"date":"2022-07-19","close":19375.2109},{"date":"2022-07-20","close":19473.3105},{"date":"2022-07-21","close":19914.7715},{"date":"2022-07-22","close":20061.9258},{"date":"2022-07-25","close":20012.873},{"date":"2022-07-26","close":20258.1289},{"date":"2022-07-27","close":20209.0781},{"date":"2022-07-28","close":20356.2324},{"date":"2022-07-29","close":20552.4355},{"date":"2022-08-01","close":20209.0781},{"date":"2022-08-02","close":19865.7207},{"date":"2022-08-03","close":20061.9258},{"date":"2022-08-04","close":20209.0781},{"date":"2022-08-05","close":20454.3359},{"date":"2022-08-08","close":20012.873},{"date":"2022-08-09","close":19816.668},{"date":"2022-08-10","close":18933.748},{"date":"2022-08-11","close":19522.3613},{"date":"2022-08-12","close":19865.7207},{"date":"2022-08-16","close":20258.1289},{"date":"2022-08-17","close":20061.9258},{"date":"2022-08-18","close":20110.9766},{"date":"2022-08-19","close":20846.7422},{"date":"2022-08-22","close":19718.5664},{"date":"2022-08-23","close":19669.5137},{"date":"2022-08-24","close":20258.1289},{"date":"2022-08-25","close":20895.7949},{"date":"2022-08-26","close":20895.7949},{"date":"2022-08-29","close":20209.0781},{"date":"2022-08-30","close":21337.2539},{"date":"2022-08-31","close":21778.7148},{"date":"2022-09-01","close":20797.6914},{"date":"2022-09-02","close":20797.6914},{"date":"2022-09-05","close":20405.2852},{"date":"2022-09-06","close":21337.2539},{"date":"2022-09-07","close":21582.5098},{"date":"2022-09-08","close":22073.0234},{"date":"2022-09-13","close":22857.8398},{"date":"2022-09-14","close":22171.125},{"date":"2022-09-15","close":22269.2266},{"date":"2022-09-16","close":22416.3828},{"date":"2022-09-19","close":22171.125},{"date":"2022-09-20","close":23789.8125},{"date":"2022-09-21","close":24917.9883},{"date":"2022-09-22","close":23838.8633},{"date":"2022-09-23","close":23691.709},{"date":"2022-09-26","close":21925.8691},{"date":"2022-09-27","close":22416.3828},{"date":"2022-09-28","close":21337.2539},{"date":"2022-09-29","close":20503.3848},{"date":"2022-09-30","close":20797.6914},{"date":"2022-10-04","close":23838.8633},{"date":"2022-10-05","close":24427.4785},{"date":"2022-10-06","close":24084.1211},{"date":"2022-10-07","close":23593.6094},{"date":"2022-10-11","close":22563.5352},{"date":"2022-10-12","close":23250.25},{"date":"2022-10-13","close":22220.1758},{"date":"2022-10-14","close":23299.3008},{"date":"2022-10-17","close":22808.7891},{"date":"2022-10-18","close":23495.5078},{"date":"2022-10-19","close":22269.2266},{"date":"2022-10-20","close":22416.3828},{"date":"2022-10-21","close":22269.2266},{"date":"2022-10-24","close":23103.0977},{"date":"2022-10-25","close":25114.1953},{"date":"2022-10-26","close":24476.5312},{"date":"2022-10-27","close":24574.6328},{"date":"2022-10-28","close":23495.5078},{"date":"2022-10-31","close":24378.4258},{"date":"2022-11-01","close":24378.4258},{"date":"2022-11-02","close":23936.9648},{"date":"2022-11-03","close":24182.2227},{"date":"2022-11-04","close":23740.7598},{"date":"2022-11-07","close":24525.582},{"date":"2022-11-08","close":26438.5742},{"date":"2022-11-09","close":27910.1094},{"date":"2022-11-10","close":27959.1602},{"date":"2022-11-11","close":29038.2852},{"date":"2022-11-14","close":27762.957},{"date":"2022-11-15","close":29725.0039},{"date":"2022-11-16","close":30019.3086},{"date":"2022-11-17","close":29528.7988},{"date":"2022-11-18","close":28842.084},{"date":"2022-11-21","close":28204.418},{"date":"2022-11-22","close":27468.6504},{"date":"2022-11-23","close":28057.2617},{"date":"2022-11-24","close":28793.0312},{"date":"2022-11-25","close":28106.3145},{"date":"2022-11-28","close":27174.3438},{"date":"2022-11-29","close":27517.7012},{"date":"2022-11-30","close":27174.3438},{"date":"2022-12-01","close":27174.3438},{"date":"2022-12-02","close":27517.7012},{"date":"2022-12-05","close":27223.3945},{"date":"2022-12-06","close":26634.7812},{"date":"2022-12-07","close":27223.3945},{"date":"2022-12-08","close":26978.1367},{"date":"2022-12-09","close":27517.7012},{"date":"2022-12-12","close":26291.4219},{"date":"2022-12-13","close":26487.627},{"date":"2022-12-14","close":27566.7539},{"date":"2022-12-15","close":26683.832},{"date":"2022-12-16","close":26242.3711},{"date":"2022-12-19","close":26242.3711},{"date":"2022-12-20","close":25555.6562},{"date":"2022-12-21","close":25702.8086},{"date":"2022-12-22","close":26242.3711},{"date":"2022-12-23","close":24574.6328},{"date":"2022-12-26","close":25506.6055},{"date":"2022-12-27","close":26046.166},{"date":"2022-12-28","close":25207.5586},{"date":"2022-12-29","close":25996.8359},{"date":"2023-01-02","close":27082.0938},{"date":"2023-01-03","close":27230.082},{"date":"2023-01-04","close":27476.7305},{"date":"2023-01-05","close":26638.125},{"date":"2023-01-06","close":27082.0938},{"date":"2023-01-09","close":27230.082},{"date":"2023-01-10","close":26736.7852},{"date":"2023-01-11","close":27822.041},{"date":"2023-01-12","close":27772.7109},{"date":"2023-01-13","close":28068.6895},{"date":"2023-01-16","close":28019.3613},{"date":"2023-01-17","close":27822.041},{"date":"2023-01-18","close":28463.3281},{"date":"2023-01-19","close":28216.6797},{"date":"2023-01-20","close":28118.0215},{"date":"2023-01-25","close":31571.1094},{"date":"2023-01-26","close":31472.4512},{"date":"2023-01-27","close":30140.5449},{"date":"2023-01-30","close":30140.5449},{"date":"2023-01-31","close":29203.2773},{"date":"2023-02-01","close":29548.5859},{"date":"2023-02-02","close":30091.2148},{"date":"2023-02-03","close":29400.0},{"date":"2023-02-06","close":28709.9785},{"date":"2023-02-07","close":29449.9277},{"date":"2023-02-08","close":29499.2559},{"date":"2023-02-09","close":29449.9277},{"date":"2023-02-10","close":28512.6582},{"date":"2023-02-13","close":28611.3184},{"date":"2023-02-14","close":29301.9375},{"date":"2023-02-15","close":28709.9785},{"date":"2023-02-16","close":30091.2148},{"date":"2023-02-17","close":29745.9062},{"date":"2023-02-20","close":29548.5859},{"date":"2023-02-21","close":29252.6074},{"date":"2023-02-22","close":28463.3281},{"date":"2023-02-23","close":29055.2871},{"date":"2023-02-24","close":30140.5449},{"date":"2023-02-27","close":29005.959},{"date":"2023-02-28","close":31028.4844},{"date":"2023-03-02","close":31916.4199},{"date":"2023-03-03","close":33544.3086},{"date":"2023-03-06","close":33544.3086},{"date":"2023-03-07","close":32853.6836},{"date":"2023-03-08","close":32607.0371},{"date":"2023-03-09","close":32360.3887},{"date":"2023-03-10","close":30189.875},{"date":"2023-03-13","close":30189.875},{"date":"2023-03-14","close":29992.5566},{"date":"2023-03-15","close":30584.5117},{"date":"2023-03-16","close":34826.8789},{"date":"2023-03-17","close":35468.168},{"date":"2023-03-20","close":36109.457},{"date":"2023-03-21","close":35418.8359},{"date":"2023-03-22","close":36652.0859},{"date":"2023-03-23","close":36454.7695},{"date":"2023-03-24","close":37786.6719},{"date":"2023-03-27","close":37638.6875},{"date":"2023-03-28","close":37638.6875},{"date":"2023-03-29","close":38723.9375},{"date":"2023-03-30","close":38329.3008},{"date":"2023-03-31","close":39907.8555},{"date":"2023-04-03","close":39562.5469},{"date":"2023-04-04","close":38921.2578},{"date":"2023-04-05","close":39513.2148},{"date":"2023-04-06","close":39562.5469},{"date":"2023-04-07","close":40894.4531},{"date":"2023-04-10","close":41289.0938},{"date":"2023-04-11","close":47208.6797},{"date":"2023-04-12","close":46172.7461},{"date":"2023-04-13","close":45531.4609},{"date":"2023-04-14","close":45728.7773},{"date":"2023-04-17","close":47553.9844},{"date":"2023-04-18","close":42621.0},{"date":"2023-04-19","close":42226.3594},{"date":"2023-04-20","close":42275.6875},{"date":"2023-04-21","close":45038.1641},{"date":"2023-04-24","close":43706.2578},{"date":"2023-04-25","close":44248.8867},{"date":"2023-04-26","close":43410.2773},{"date":"2023-04-27","close":44692.8555},{"date":"2023-04-28","close":44051.5664},{"date":"2023-05-02","close":45580.7891},{"date":"2023-05-03","close":48195.2734},{"date":"2023-05-04","close":48343.2617},{"date":"2023-05-08","close":49231.2031},{"date":"2023-05-09","close":49329.8633},{"date":"2023-05-10","close":50809.7539},{"date":"2023-05-11","close":48195.2734},{"date":"2023-05-12","close":47652.6445},{"date":"2023-05-15","close":46666.0469},{"date":"2023-05-16","close":46863.3672},{"date":"2023-05-17","close":47455.3242},{"date":"2023-05-18","close":48145.9414},{"date":"2023-05-19","close":50217.7969},{"date":"2023-05-22","close":48836.5625},{"date":"2023-05-23","close":49823.1602},{"date":"2023-05-24","close":49280.5312},{"date":"2023-05-25","close":49033.8789},{"date":"2023-05-26","close":50316.457},{"date":"2023-05-30","close":54558.8281},{"date":"2023-05-31","close":54657.4883},{"date":"2023-06-01","close":56137.3789},{"date":"2023-06-02","close":53473.5703},{"date":"2023-06-05","close":53769.5469},{"date":"2023-06-07","close":53374.9102},{"date":"2023-06-08","close":54164.1875},{"date":"2023-06-09","close":54854.8047},{"date":"2023-06-12","close":56433.3594},{"date":"2023-06-13","close":58603.875},{"date":"2023-06-14","close":58011.918},{"date":"2023-06-15","close":60774.3867},{"date":"2023-06-16","close":61070.3672},{"date":"2023-06-19","close":58702.5352},{"date":"2023-06-20","close":59590.4727},{"date":"2023-06-21","close":58702.5352},{"date":"2023-06-22","close":58702.5352},{"date":"2023-06-23","close":59195.832},{"date":"2023-06-26","close":59097.1719},{"date":"2023-06-27","close":58406.5547},{"date":"2023-06-28","close":59491.8125},{"date":"2023-06-29","close":58998.5117},{"date":"2023-06-30","close":54657.4883},{"date":"2023-07-03","close":54657.4883},{"date":"2023-07-04","close":54558.8281},{"date":"2023-07-05","close":53177.5859},{"date":"2023-07-06","close":51401.7148},{"date":"2023-07-07","close":51303.0586},{"date":"2023-07-10","close":49329.8633},{"date":"2023-07-11","close":50612.4375},{"date":"2023-07-12","close":52388.3086},{"date":"2023-07-13","close":52782.9492},{"date":"2023-07-14","close":61267.6875},{"date":"2023-07-17","close":57814.5938},{"date":"2023-07-18","close":57814.5938},{"date":"2023-07-19","close":55940.0625},{"date":"2023-07-20","close":56630.6797},{"date":"2023-07-21","close":55150.7812},{"date":"2023-07-24","close":53868.2109},{"date":"2023-07-25","close":54262.8477},{"date":"2023-07-26","close":51007.0742},{"date":"2023-07-27","close":53374.9102},{"date":"2023-07-28","close":53374.9102},{"date":"2023-07-31","close":53473.5703},{"date":"2023-08-01","close":52782.9492},{"date":"2023-08-02","close":50809.7539},{"date":"2023-08-03","close":51303.0586},{"date":"2023-08-04","close":50415.1172},{"date":"2023-08-07","close":51993.6719},{"date":"2023-08-08","close":51204.3945},{"date":"2023-08-09","close":51599.0312},{"date":"2023-08-10","close":48293.9297},{"date":"2023-08-11","close":48639.2422},{"date":"2023-08-14","close":47899.293},{"date":"2023-08-16","close":48096.6133},{"date":"2023-08-17","close":49033.8789},{"date":"2023-08-18","close":48145.9414},{"date":"2023-08-21","close":48244.6016},{"date":"2023-08-22","close":47159.3477},{"date":"2023-08-23","close":47356.6641},{"date":"2023-08-24","close":49823.1602},{"date":"2023-08-25","close":45926.1016},{"date":"2023-08-28","close":44988.8281},{"date":"2023-08-29","close":46074.0898},{"date":"2023-08-30","close":46616.7188},{"date":"2023-08-31","close":46764.707},{"date":"2023-09-01","close":48885.8906},{"date":"2023-09-04","close":48392.5938},{"date":"2023-09-05","close":48293.9297},{"date":"2023-09-06","close":48145.9414},{"date":"2023-09-07","close":47997.957},{"date":"2023-09-08","close":47110.0195},{"date":"2023-09-11","close":46616.7188},{"date":"2023-09-12","close":46468.7305},{"date":"2023-09-13","close":45038.1641},{"date":"2023-09-14","close":48540.582},{"date":"2023-09-15","close":48293.9297},{"date":"2023-09-18","close":46370.0664},{"date":"2023-09-19","close":46074.0898},{"date":"2023-09-20","close":46370.0664},{"date":"2023-09-21","close":45284.8125},{"date":"2023-09-22","close":44939.5},{"date":"2023-09-25","close":44347.543},{"date":"2023-09-26","close":43459.6055},{"date":"2023-09-27","close":43459.6055},{"date":"2023-10-04","close":42423.6797},{"date":"2023-10-05","close":42423.6797},{"date":"2023-10-06","close":42571.6719},{"date":"2023-10-10","close":41437.082},{"date":"2023-10-11","close":43607.5938},{"date":"2023-10-12","close":43755.5859},{"date":"2023-10-13","close":43706.2578},{"date":"2023-10-16","close":42768.9883},{"date":"2023-10-17","close":46814.0391},{"date":"2023-10-18","close":46666.0469},{"date":"2023-10-19","close":44396.875},{"date":"2023-10-20","close":43607.5938},{"date":"2023-10-23","close":42670.3281},{"date":"2023-10-24","close":44298.2148},{"date":"2023-10-25","close":45038.1641},{"date":"2023-10-26","close":39365.2305},{"date":"2023-10-27","close":40351.8281},{"date":"2023-10-30","close":39710.5391},{"date":"2023-10-31","close":37244.0469},{"date":"2023-11-01","close":37737.3438},{"date":"2023-11-02","close":41141.1055},{"date":"2023-11-03","close":41190.4336},{"date":"2023-11-06","close":43262.2852},{"date":"2023-11-07","close":44988.8281},{"date":"2023-11-08","close":44396.875},{"date":"2023-11-09","close":45087.4961},{"date":"2023-11-10","close":45235.4844},{"date":"2023-11-13","close":43952.9062},{"date":"2023-11-14","close":43903.5781},{"date":"2023-11-15","close":46764.707},{"date":"2023-11-16","close":47948.625},{"date":"2023-11-17","close":46912.6953},{"date":"2023-11-20","close":46863.3672},{"date":"2023-11-21","close":46616.7188},{"date":"2023-11-22","close":51401.7148},{"date":"2023-11-23","close":50711.0977},{"date":"2023-11-24","close":50908.418},{"date":"2023-11-27","close":51796.3516},{"date":"2023-11-28","close":50612.4375},{"date":"2023-11-29","close":49921.8203},{"date":"2023-11-30","close":49921.8203},{"date":"2023-12-01","close":50415.1172},{"date":"2023-12-04","close":46370.0664},{"date":"2023-12-05","close":43558.2656},{"date":"2023-12-06","close":46468.7305},{"date":"2023-12-07","close":44890.1719},{"date":"2023-12-08","close":44396.875},{"date":"2023-12-11","close":44446.207},{"date":"2023-12-12","close":45432.8047},{"date":"2023-12-13","close":45926.1016},{"date":"2023-12-14","close":45827.4414},{"date":"2023-12-15","close":44988.8281},{"date":"2023-12-18","close":45334.1406},{"date":"2023-12-19","close":43903.5781},{"date":"2023-12-20","close":43903.5781},{"date":"2023-12-21","close":43607.5938},{"date":"2023-12-22","close":43015.6367},{"date":"2023-12-26","close":42867.6445},{"date":"2023-12-27","close":43758.6602},{"date":"2023-12-28","close":44847.6797},{"date":"2024-01-02","close":46035.6992},{"date":"2024-01-03","close":46085.1992},{"date":"2024-01-04","close":46233.6992},{"date":"2024-01-05","close":45540.6875},{"date":"2024-01-08","close":44699.1758},{"date":"2024-01-09","close":44798.1797},{"date":"2024-01-10","close":42867.6484},{"date":"2024-01-11","close":43263.6562},{"date":"2024-01-12","close":42422.1406},{"date":"2024-01-15","close":41531.1289},{"date":"2024-01-16","close":41184.625},{"date":"2024-01-17","close":40838.1172},{"date":"2024-01-18","close":40442.1094},{"date":"2024-01-19","close":41531.1289},{"date":"2024-01-22","close":41976.6367},{"date":"2024-01-23","close":42323.1406},{"date":"2024-01-24","close":42372.6406},{"date":"2024-01-25","close":43016.1484},{"date":"2024-01-26","close":43857.6641},{"date":"2024-01-29","close":43313.1562},{"date":"2024-01-30","close":41432.1289},{"date":"2024-01-31","close":42570.6445},{"date":"2024-02-01","close":41481.6289},{"date":"2024-02-02","close":41531.1289},{"date":"2024-02-05","close":39452.0977},{"date":"2024-02-06","close":39650.0977},{"date":"2024-02-07","close":38610.5859},{"date":"2024-02-08","close":39996.6055},{"date":"2024-02-13","close":40442.1094},{"date":"2024-02-14","close":40838.1172},{"date":"2024-02-15","close":40145.1055},{"date":"2024-02-16","close":39798.6055},{"date":"2024-02-19","close":39600.5977},{"date":"2024-02-20","close":39848.1055},{"date":"2024-02-21","close":39600.5977},{"date":"2024-02-22","close":40293.6094},{"date":"2024-02-23","close":39650.0977},{"date":"2024-02-26","close":38660.0859},{"date":"2024-02-27","close":37670.0664},{"date":"2024-02-28","close":44204.168},{"date":"2024-02-29","close":43560.6602},{"date":"2024-03-04","close":45986.1953},{"date":"2024-03-05","close":46085.1992},{"date":"2024-03-06","close":46580.207},{"date":"2024-03-07","close":45540.6875},{"date":"2024-03-08","close":46530.7031},{"date":"2024-03-11","close":46085.1992},{"date":"2024-03-12","close":46035.6992},{"date":"2024-03-13","close":48015.7266},{"date":"2024-03-14","close":47669.2227},{"date":"2024-03-15","close":46431.7031},{"date":"2024-03-18","close":45689.1914},{"date":"2024-03-19","close":44204.168},{"date":"2024-03-20","close":45144.6797},{"date":"2024-03-21","close":46926.7109},{"date":"2024-03-22","close":46481.2031},{"date":"2024-03-25","close":45342.6875},{"date":"2024-03-26","close":44204.168},{"date":"2024-03-27","close":43857.6641},{"date":"2024-03-28","close":44550.6758},{"date":"2024-03-29","close":45194.1836},{"date":"2024-04-01","close":45441.6875},{"date":"2024-04-02","close":46530.7031},{"date":"2024-04-03","close":44006.168},{"date":"2024-04-04","close":43610.1602},{"date":"2024-04-05","close":44154.668},{"date":"2024-04-08","close":41085.6211},{"date":"2024-04-09","close":45293.1875},{"date":"2024-04-11","close":46431.7031},{"date":"2024-04-12","close":44748.6758},{"date":"2024-04-15","close":45243.6875},{"date":"2024-04-16","close":43709.1602},{"date":"2024-04-17","close":45095.1797},{"date":"2024-04-18","close":45243.6875},{"date":"2024-04-19","close":43065.6484},{"date":"2024-04-22","close":42224.1367},{"date":"2024-04-23","close":41283.625},{"date":"2024-04-24","close":42224.1367},{"date":"2024-04-25","close":41481.6289},{"date":"2024-04-26","close":41432.1289},{"date":"2024-04-29","close":42818.1484},{"date":"2024-04-30","close":41877.6367},{"date":"2024-05-02","close":42372.6406},{"date":"2024-05-03","close":42818.1484},{"date":"2024-05-07","close":44105.168},{"date":"2024-05-08","close":44501.1719},{"date":"2024-05-09","close":42867.6484},{"date":"2024-05-10","close":41877.6367},{"date":"2024-05-13","close":41382.625},{"date":"2024-05-14","close":41580.6289},{"date":"2024-05-16","close":42620.1445},{"date":"2024-05-17","close":42768.6484},{"date":"2024-05-20","close":42372.6406},{"date":"2024-05-21","close":41481.6289},{"date":"2024-05-22","close":41481.6289},{"date":"2024-05-23","close":41976.6367},{"date":"2024-05-24","close":39996.6055},{"date":"2024-05-27","close":39947.1055},{"date":"2024-05-28","close":42075.6367},{"date":"2024-05-29","close":41234.125},{"date":"2024-05-30","close":40293.6094},{"date":"2024-05-31","close":39303.5938},{"date":"2024-06-03","close":39650.0977},{"date":"2024-06-04","close":38561.0859},{"date":"2024-06-05","close":39798.6055},{"date":"2024-06-07","close":39798.6055},{"date":"2024-06-10","close":39056.0898},{"date":"2024-06-11","close":41085.6211},{"date":"2024-06-12","close":41382.625},{"date":"2024-06-13","close":39848.1055},{"date":"2024-06-14","close":38313.5781},{"date":"2024-06-17","close":38115.5781},{"date":"2024-06-18","close":37620.5664},{"date":"2024-06-19","close":38115.5781},{"date":"2024-06-20","close":37620.5664},{"date":"2024-06-21","close":36135.5469},{"date":"2024-06-24","close":35937.543},{"date":"2024-06-25","close":35789.043},{"date":"2024-06-26","close":35640.5391},{"date":"2024-06-27","close":34700.0234},{"date":"2024-06-28","close":35343.5352},{"date":"2024-07-01","close":35838.543},{"date":"2024-07-02","close":34799.0273},{"date":"2024-07-03","close":33957.5156},{"date":"2024-07-04","close":35937.543},{"date":"2024-07-05","close":35343.5352},{"date":"2024-07-08","close":36036.5469},{"date":"2024-07-09","close":36531.5547},{"date":"2024-07-10","close":36086.0469},{"date":"2024-07-11","close":35789.043},{"date":"2024-07-12","close":35987.043},{"date":"2024-07-15","close":36383.0508},{"date":"2024-07-16","close":36185.0469},{"date":"2024-07-17","close":35789.043},{"date":"2024-07-18","close":34650.5234},{"date":"2024-07-19","close":35244.5352},{"date":"2024-07-22","close":32818.9961},{"date":"2024-07-23","close":34254.5156},{"date":"2024-07-24","close":34353.5234},{"date":"2024-07-25","close":33710.0117},{"date":"2024-07-26","close":33215.0039},{"date":"2024-07-29","close":32373.4902},{"date":"2024-07-30","close":28858.9375},{"date":"2024-07-31","close":29551.9473},{"date":"2024-08-01","close":29353.9434},{"date":"2024-08-02","close":28017.4238},{"date":"2024-08-05","close":23859.3613},{"date":"2024-08-06","close":25344.3848},{"date":"2024-08-07","close":25938.3926},{"date":"2024-08-08","close":25789.8906},{"date":"2024-08-09","close":26680.9023},{"date":"2024-08-12","close":26730.4043},{"date":"2024-08-13","close":26779.9062},{"date":"2024-08-14","close":27522.416},{"date":"2024-08-16","close":27720.4199},{"date":"2024-08-19","close":27720.4199},{"date":"2024-08-20","close":28611.4316},{"date":"2024-08-21","close":28314.4277},{"date":"2024-08-22","close":27472.916},{"date":"2024-08-23","close":27126.4102},{"date":"2024-08-26","close":26730.4043},{"date":"2024-08-27","close":26581.9023},{"date":"2024-08-28","close":26878.9062},{"date":"2024-08-29","close":26235.3965},{"date":"2024-08-30","close":26284.8965},{"date":"2024-09-02","close":26086.8945},{"date":"2024-09-03","close":26284.8965},{"date":"2024-09-04","close":24205.8652},{"date":"2024-09-05","close":24304.8691},{"date":"2024-09-06","close":23017.8496},{"date":"2024-09-09","close":23710.8594},{"date":"2024-09-10","close":23512.8555},{"date":"2024-09-11","close":23463.3555},{"date":"2024-09-12","close":24750.375},{"date":"2024-09-13","close":24948.377},{"date":"2024-09-19","close":24502.8711},{"date":"2024-09-20","close":24007.8633},{"date":"2024-09-23","close":24700.875},{"date":"2024-09-24","close":24898.877},{"date":"2024-09-25","close":25047.3789},{"date":"2024-09-26","close":25591.8867},{"date":"2024-09-27","close":25542.3867},{"date":"2024-09-30","close":25641.3867},{"date":"2024-10-02","close":25443.3848},{"date":"2024-10-04","close":25591.8867},{"date":"2024-10-07","close":25888.8906},{"date":"2024-10-08","close":25690.8887},{"date":"2024-10-10","close":24601.8711},{"date":"2024-10-11","close":24601.8711},{"date":"2024-10-14","close":24601.8711},{"date":"2024-10-15","close":24601.8711},{"date":"2024-10-16","close":23661.3594},{"date":"2024-10-17","close":23413.8535},{"date":"2024-10-18","close":22671.3438},{"date":"2024-10-21","close":23859.3613},{"date":"2024-10-22","close":22720.8438},{"date":"2024-10-23","close":22918.8457},{"date":"2024-10-24","close":22324.8379},{"date":"2024-10-25","close":22176.3359},{"date":"2024-10-28","close":22918.8457},{"date":"2024-10-29","close":22968.3477},{"date":"2024-10-30","close":22473.3398},{"date":"2024-10-31","close":23166.3496},{"date":"2024-11-01","close":22869.3457},{"date":"2024-11-04","close":23265.3516},{"date":"2024-11-05","close":22968.3477},{"date":"2024-11-06","close":22473.3398},{"date":"2024-11-07","close":22176.3359},{"date":"2024-11-08","close":22176.3359},{"date":"2024-11-11","close":20889.3145},{"date":"2024-11-12","close":20047.8027},{"date":"2024-11-13","close":20146.8047},{"date":"2024-11-14","close":18919.1855},{"date":"2024-11-15","close":20295.3066},{"date":"2024-11-18","close":21087.3184},{"date":"2024-11-19","close":21433.8242},{"date":"2024-11-20","close":21087.3184},{"date":"2024-11-21","close":22275.3379},{"date":"2024-11-22","close":22770.3438},{"date":"2024-11-25","close":22275.3379},{"date":"2024-11-26","close":23413.8535},{"date":"2024-11-27","close":22869.3457},{"date":"2024-11-28","close":22621.8438},{"date":"2024-11-29","close":22225.8359},{"date":"2024-12-02","close":21582.3262},{"date":"2024-12-03","close":21532.8242},{"date":"2024-12-04","close":23364.3535},{"date":"2024-12-05","close":25344.3848},{"date":"2024-12-06","close":25393.8848},{"date":"2024-12-09","close":24255.3672},{"date":"2024-12-10","close":24156.3652},{"date":"2024-12-11","close":24750.375},{"date":"2024-12-12","close":25938.3926},{"date":"2024-12-13","close":25839.3906},{"date":"2024-12-16","close":25938.3926},{"date":"2024-12-17","close":26680.9023},{"date":"2024-12-18","close":26680.9023},{"date":"2024-12-19","close":25443.3848},{"date":"2024-12-20","close":24750.375},{"date":"2024-12-23","close":25245.3809},{"date":"2024-12-24","close":25344.3848},{"date":"2024-12-26","close":24948.377},{"date":"2024-12-27","close":24749.1875},{"date":"2024-12-30","close":25496.1465},{"date":"2025-01-02","close":27687.2207},{"date":"2025-01-03","close":27936.207},{"date":"2025-01-06","close":28135.3945},{"date":"2025-01-07","close":27587.627},{"date":"2025-01-08","close":29579.5137},{"date":"2025-01-09","close":28981.9473},{"date":"2025-01-10","close":29380.3242},{"date":"2025-01-13","close":29430.1211},{"date":"2025-01-14","close":29529.7148},{"date":"2025-01-15","close":29081.541},{"date":"2025-01-16","close":28981.9473},{"date":"2025-01-17","close":29430.1211},{"date":"2025-01-20","close":29280.7305},{"date":"2025-01-21","close":29529.7148},{"date":"2025-01-22","close":30326.4707},{"date":"2025-01-23","close":30077.4844},{"date":"2025-01-24","close":30774.6445},{"date":"2025-01-31","close":29280.7305},{"date":"2025-02-03","close":27338.6406},{"date":"2025-02-04","close":27637.4238},{"date":"2025-02-05","close":27786.8145},{"date":"2025-02-06","close":28981.9473},{"date":"2025-02-07","close":30326.4707},{"date":"2025-02-10","close":30575.4551},{"date":"2025-02-11","close":30177.0781},{"date":"2025-02-12","close":30226.875},{"date":"2025-02-13","close":30824.4414},{"date":"2025-02-14","close":31272.6152},{"date":"2025-02-17","close":31422.0078},{"date":"2025-02-18","close":31372.2109},{"date":"2025-02-19","close":31372.2109},{"date":"2025-02-20","close":30625.2539},{"date":"2025-02-21","close":31969.7754},{"date":"2025-02-24","close":32268.5586},{"date":"2025-02-25","close":31123.2246},{"date":"2025-02-26","close":30426.0645},{"date":"2025-02-27","close":29479.918},{"date":"2025-02-28","close":29280.7305},{"date":"2025-03-04","close":30276.6738},{"date":"2025-03-05","close":30724.8477},{"date":"2025-03-06","close":29629.3105},{"date":"2025-03-07","close":29928.0938},{"date":"2025-03-10","close":28683.1641},{"date":"2025-03-11","close":28035.8008},{"date":"2025-03-12","close":30774.6445},{"date":"2025-03-13","close":31322.4141},{"date":"2025-03-14","close":33463.6914},{"date":"2025-03-17","close":34210.6484},{"date":"2025-03-18","close":34260.4453},{"date":"2025-03-19","close":36252.332},{"date":"2025-03-20","close":35256.3906},{"date":"2025-03-21","close":35505.375},{"date":"2025-03-24","close":36252.332},{"date":"2025-03-25","close":34011.4609},{"date":"2025-03-26","close":34260.4453},{"date":"2025-03-27","close":33662.8789},{"date":"2025-03-28","close":32766.5312},{"date":"2025-03-31","close":31222.8184},{"date":"2025-04-01","close":32866.125},{"date":"2025-04-02","close":32368.1543},{"date":"2025-04-03","close":32119.168},{"date":"2025-04-04","close":30226.875},{"date":"2025-04-07","close":28683.1641},{"date":"2025-04-08","close":28384.3809},{"date":"2025-04-09","close":27737.0176},{"date":"2025-04-10","close":30027.6875},{"date":"2025-04-11","close":29529.7148},{"date":"2025-04-14","close":30276.6738},{"date":"2025-04-15","close":33961.6641},{"date":"2025-04-16","close":32218.7617},{"date":"2025-04-17","close":32268.5586},{"date":"2025-04-18","close":34011.4609},{"date":"2025-04-21","close":35007.4023},{"date":"2025-04-22","close":35057.1992},{"date":"2025-04-23","close":37098.8828},{"date":"2025-04-24","close":36501.3164},{"date":"2025-04-25","close":36750.3047},{"date":"2025-04-28","close":34708.6211},{"date":"2025-04-29","close":34957.6055},{"date":"2025-04-30","close":34360.0391},{"date":"2025-05-02","close":34509.4297},{"date":"2025-05-07","close":34459.6328},{"date":"2025-05-08","close":33662.8789},{"date":"2025-05-09","close":33115.1094},{"date":"2025-05-12","close":35953.5508},{"date":"2025-05-13","close":35953.5508},{"date":"2025-05-14","close":36102.9414},{"date":"2025-05-15","close":36401.7227},{"date":"2025-05-16","close":36401.7227},{"date":"2025-05-19","close":35007.4023},{"date":"2025-05-20","close":34559.2305},{"date":"2025-05-21","close":34210.6484},{"date":"2025-05-22","close":33513.4883},{"date":"2025-05-23","close":33613.082},{"date":"2025-05-26","close":34559.2305},{"date":"2025-05-27","close":34310.2422},{"date":"2025-05-28","close":34061.2578},{"date":"2025-05-29","close":32467.748},{"date":"2025-05-30","close":32168.9648},{"date":"2025-06-02","close":33812.2695},{"date":"2025-06-04","close":34260.4453},{"date":"2025-06-05","close":37646.6523},{"date":"2025-06-09","close":38343.8125},{"date":"2025-06-10","close":38045.0312},{"date":"2025-06-11","close":38841.7852},{"date":"2025-06-12","close":39439.3516},{"date":"2025-06-13","close":39688.3359},{"date":"2025-06-16","close":40335.6992},{"date":"2025-06-17","close":39140.5664},{"date":"2025-06-18","close":39339.7578},{"date":"2025-06-19","close":38891.582},{"date":"2025-06-20","close":38742.1914},{"date":"2025-06-23","close":37995.2344},{"date":"2025-06-24","close":39240.1602},{"date":"2025-06-25","close":39588.7422},{"date":"2025-06-26","close":39688.3359},{"date":"2025-06-27","close":39339.7578},{"date":"2025-06-30","close":40036.918},{"date":"2025-07-01","close":40086.7148},{"date":"2025-07-02","close":41331.6406},{"date":"2025-07-03","close":46062.3711},{"date":"2025-07-04","close":44369.2695},{"date":"2025-07-07","close":44817.4453},{"date":"2025-07-08","close":45265.6172},{"date":"2025-07-09","close":44419.0664},{"date":"2025-07-10","close":45663.9961},{"date":"2025-07-11","close":46112.168},{"date":"2025-07-14","close":46261.5625},{"date":"2025-07-15","close":49249.3906},{"date":"2025-07-16","close":48851.0117},{"date":"2025-07-17","close":49050.2031},{"date":"2025-07-18","close":47705.6797},{"date":"2025-07-21","close":47805.2734},{"date":"2025-07-22","close":47108.1133},{"date":"2025-07-23","close":46809.3281},{"date":"2025-07-24","close":46161.9648},{"date":"2025-07-25","close":46012.5742},{"date":"2025-07-28","close":50992.293},{"date":"2025-07-29","close":50892.6953},{"date":"2025-07-30","close":49996.3477},{"date":"2025-07-31","close":49996.3477},{"date":"2025-08-01","close":49647.7695},{"date":"2025-08-04","close":49498.375},{"date":"2025-08-05","close":50095.9414},{"date":"2025-08-06","close":49747.3633},{"date":"2025-08-07","close":50793.1016},{"date":"2025-08-08","close":50494.3203},{"date":"2025-08-11","close":51789.0469},{"date":"2025-08-12","close":50295.1328},{"date":"2025-08-13","close":51888.6406},{"date":"2025-08-14","close":54378.5},{"date":"2025-08-18","close":51390.668},{"date":"2025-08-19","close":52884.582},{"date":"2025-08-20","close":52187.4219},{"date":"2025-08-21","close":52287.0156},{"date":"2025-08-22","close":53382.5547},{"date":"2025-08-25","close":54278.9023},{"date":"2025-08-26","close":55175.2539},{"date":"2025-08-27","close":55374.4414},{"date":"2025-08-28","close":54876.4688},{"date":"2025-08-29","close":54079.7148},{"date":"2025-09-01","close":53780.9336},{"date":"2025-09-02","close":53382.5547},{"date":"2025-09-03","close":53581.7422},{"date":"2025-09-04","close":50394.7266},{"date":"2025-09-05","close":49100.0},{"date":"2025-09-08","close":49249.3906},{"date":"2025-09-09","close":50195.5352},{"date":"2025-09-10","close":49199.5938},{"date":"2025-09-11","close":50593.9141},{"date":"2025-09-12","close":49996.3477},{"date":"2025-09-15","close":53780.9336},{"date":"2025-09-16","close":54378.5},{"date":"2025-09-17","close":52585.8008},{"date":"2025-09-18","close":53980.1211},{"date":"2025-09-19","close":53900.0},{"date":"2025-09-22","close":53880.5273},{"date":"2025-09-23","close":53083.7734},{"date":"2025-09-24","close":52884.582},{"date":"2025-09-25","close":51191.4805},{"date":"2025-09-26","close":49199.5938},{"date":"2025-09-29","close":49647.7695},{"date":"2025-09-30","close":49249.3906},{"date":"2025-10-01","close":50195.5352},{"date":"2025-10-02","close":49896.7539},{"date":"2025-10-10","close":52984.1758},{"date":"2025-10-13","close":59557.4023},{"date":"2025-10-14","close":56071.6016},{"date":"2025-10-15","close":59856.1875},{"date":"2025-10-16","close":59457.8086},{"date":"2025-10-17","close":58661.0547},{"date":"2025-10-20","close":57963.8945},{"date":"2025-10-21","close":57465.9219},{"date":"2025-10-22","close":61748.4766},{"date":"2025-10-23","close":60254.5625},{"date":"2025-10-24","close":62047.2617},{"date":"2025-10-27","close":59258.6211},{"date":"2025-10-28","close":55772.8203},{"date":"2025-10-29","close":55474.0352},{"date":"2025-10-30","close":54677.2812},{"date":"2025-10-31","close":55872.4141},{"date":"2025-11-03","close":55374.4414},{"date":"2025-11-04","close":60354.1562},{"date":"2025-11-05","close":56768.7617},{"date":"2025-11-06","close":58760.6484},{"date":"2025-11-07","close":55673.2227},{"date":"2025-11-10","close":55772.8203},{"date":"2025-11-11","close":55872.4141},{"date":"2025-11-12","close":53282.9609},{"date":"2025-11-13","close":53382.5547},{"date":"2025-11-14","close":49747.3633},{"date":"2025-11-17","close":50394.7266},{"date":"2025-11-18","close":47606.0859},{"date":"2025-11-19","close":45514.6055},{"date":"2025-11-20","close":46311.3594},{"date":"2025-11-21","close":43472.9219},{"date":"2025-11-24","close":43672.1094},{"date":"2025-11-25","close":44419.0664},{"date":"2025-11-26","close":47805.2734},{"date":"2025-11-27","close":47257.5039},{"date":"2025-11-28","close":48701.6211},{"date":"2025-12-01","close":53980.1211},{"date":"2025-12-02","close":52386.6133},{"date":"2025-12-03","close":52585.8008},{"date":"2025-12-04","close":49548.1719},{"date":"2025-12-05","close":48602.0273},{"date":"2025-12-08","close":48751.418},{"date":"2025-12-09","close":47755.4766},{"date":"2025-12-10","close":46809.3281},{"date":"2025-12-11","close":46859.1289},{"date":"2025-12-12","close":47556.2891},{"date":"2025-12-15","close":46112.168},{"date":"2025-12-16","close":44917.0391},{"date":"2025-12-17","close":46261.5625},{"date":"2025-12-18","close":45713.793},{"date":"2025-12-19","close":45365.2109},{"date":"2025-12-22","close":48402.8398},{"date":"2025-12-23","close":48054.2578},{"date":"2025-12-24","close":47655.8828},{"date":"2025-12-26","close":49100.0},{"date":"2025-12-29","close":48250.0},{"date":"2025-12-30","close":48300.0},{"date":"2026-01-02","close":51300.0},{"date":"2026-01-05","close":54000.0},{"date":"2026-01-06","close":55500.0},{"date":"2026-01-07","close":53400.0},{"date":"2026-01-08","close":52700.0},{"date":"2026-01-09","close":50600.0},{"date":"2026-01-12","close":59000.0},{"date":"2026-01-13","close":66500.0},{"date":"2026-01-14","close":63500.0},{"date":"2026-01-15","close":59800.0},{"date":"2026-01-16","close":59200.0},{"date":"2026-01-19","close":68500.0},{"date":"2026-01-20","close":66800.0},{"date":"2026-01-21","close":66400.0},{"date":"2026-01-22","close":65200.0},{"date":"2026-01-23","close":65300.0},{"date":"2026-01-26","close":70000.0},{"date":"2026-01-27","close":74800.0},{"date":"2026-01-28","close":92800.0},{"date":"2026-01-29","close":89200.0},{"date":"2026-01-30","close":91000.0},{"date":"2026-02-02","close":83200.0},{"date":"2026-02-03","close":89500.0},{"date":"2026-02-04","close":88600.0},{"date":"2026-02-05","close":86800.0},{"date":"2026-02-06","close":85300.0},{"date":"2026-02-09","close":93700.0},{"date":"2026-02-10","close":88800.0},{"date":"2026-02-11","close":88400.0},{"date":"2026-02-12","close":89400.0},{"date":"2026-02-13","close":89400.0},{"date":"2026-02-19","close":92800.0},{"date":"2026-02-20","close":94900.0},{"date":"2026-02-23","close":88700.0},{"date":"2026-02-24","close":90000.0},{"date":"2026-02-25","close":87700.0},{"date":"2026-02-26","close":93500.0},{"date":"2026-02-27","close":98700.0},{"date":"2026-03-03","close":95400.0},{"date":"2026-03-04","close":79900.0},{"date":"2026-03-05","close":92400.0},{"date":"2026-03-06","close":93700.0},{"date":"2026-03-09","close":84500.0},{"date":"2026-03-10","close":87800.0},{"date":"2026-03-11","close":86100.0},{"date":"2026-03-12","close":86200.0},{"date":"2026-03-13","close":86400.0},{"date":"2026-03-16","close":85200.0},{"date":"2026-03-17","close":86500.0},{"date":"2026-03-18","close":88800.0},{"date":"2026-03-19","close":85900.0},{"date":"2026-03-20","close":85400.0},{"date":"2026-03-23","close":81900.0},{"date":"2026-03-24","close":87500.0},{"date":"2026-03-25","close":93600.0},{"date":"2026-03-26","close":86400.0},{"date":"2026-03-27","close":83500.0},{"date":"2026-03-30","close":79600.0},{"date":"2026-03-31","close":75900.0},{"date":"2026-04-01","close":82000.0},{"date":"2026-04-02","close":76900.0},{"date":"2026-04-03","close":77400.0},{"date":"2026-04-06","close":77800.0},{"date":"2026-04-07","close":78900.0},{"date":"2026-04-08","close":90700.0},{"date":"2026-04-09","close":102100.0},{"date":"2026-04-10","close":98100.0},{"date":"2026-04-13","close":95600.0},{"date":"2026-04-14","close":103100.0},{"date":"2026-04-15","close":102100.0},{"date":"2026-04-16","close":99000.0},{"date":"2026-04-17","close":105100.0},{"date":"2026-04-20","close":104300.0},{"date":"2026-04-21","close":101800.0},{"date":"2026-04-22","close":101800.0},{"date":"2026-04-23","close":102600.0},{"date":"2026-04-24","close":104800.0},{"date":"2026-04-27","close":104300.0},{"date":"2026-04-28","close":102600.0},{"date":"2026-04-29","close":101600.0},{"date":"2026-04-30","close":100700.0},{"date":"2026-05-04","close":100000.0},{"date":"2026-05-06","close":93800.0},{"date":"2026-05-07","close":91000.0},{"date":"2026-05-08","close":87500.0},{"date":"2026-05-11","close":88400.0},{"date":"2026-05-12","close":84600.0},{"date":"2026-05-13","close":89000.0},{"date":"2026-05-14","close":86500.0},{"date":"2026-05-15","close":78000.0},{"date":"2026-05-18","close":78000.0},{"date":"2026-05-19","close":75000.0},{"date":"2026-05-20","close":73500.0},{"date":"2026-05-21","close":78400.0},{"date":"2026-05-22","close":79300.0},{"date":"2026-05-26","close":77500.0},{"date":"2026-05-27","close":71400.0},{"date":"2026-05-28","close":68200.0},{"date":"2026-05-29","close":65800.0},{"date":"2026-06-01","close":66500.0},{"date":"2026-06-02","close":64100.0},{"date":"2026-06-04","close":66800.0},{"date":"2026-06-05","close":62300.0},{"date":"2026-06-08","close":54800.0},{"date":"2026-06-09","close":62000.0},{"date":"2026-06-10","close":60900.0},{"date":"2026-06-11","close":63000.0},{"date":"2026-06-12","close":63900.0},{"date":"2026-06-15","close":64200.0},{"date":"2026-06-16","close":63500.0},{"date":"2026-06-17","close":63200.0},{"date":"2026-06-18","close":64300.0},{"date":"2026-06-19","close":60400.0},{"date":"2026-06-22","close":60800.0},{"date":"2026-06-23","close":54600.0},{"date":"2026-06-24","close":54600.0},{"date":"2026-06-25","close":53900.0},{"date":"2026-06-26","close":51300.0},{"date":"2026-06-29","close":55300.0},{"date":"2026-06-30","close":55600.0},{"date":"2026-07-01","close":55000.0},{"date":"2026-07-02","close":48700.0},{"date":"2026-07-03","close":49750.0},{"date":"2026-07-06","close":48450.0},{"date":"2026-07-07","close":46450.0},{"date":"2026-07-08","close":43100.0},{"date":"2026-07-09","close":43350.0},{"date":"2026-07-10","close":47750.0},{"date":"2026-07-13","close":47150.0},{"date":"2026-07-14","close":45300.0},{"date":"2026-07-15","close":47800.0},{"date":"2026-07-16","close":43800.0},{"date":"2026-07-20","close":39600.0},{"date":"2026-07-21","close":40350.0},{"date":"2026-07-22","close":39550.0},{"date":"2026-07-23","close":41700.0},{"date":"2026-07-24","close":38500.0},{"date":"2026-07-27","close":40950.0},{"date":"2026-07-28","close":39500.0},{"date":"2026-07-29","close":34050.0},{"date":"2026-07-30","close":34250.0},{"date":"2026-07-31","close":40850.0},{"date":"2026-08-03","close":40850.0},{"date":"2026-08-04","close":41900.0},{"date":"2026-08-05","close":44150.0},{"date":"2026-08-06","close":42150.0},{"date":"2026-08-07","close":40850.0},{"date":"2026-08-10","close":44200.0},{"date":"2026-08-11","close":44750.0},{"date":"2026-08-12","close":44850.0},{"date":"2026-08-13","close":44900.0},{"date":"2026-08-14","close":44500.0},{"date":"2026-08-18","close":43750.0},{"date":"2026-08-19","close":42050.0},{"date":"2026-08-20","close":43250.0},{"date":"2026-08-21","close":40650.0},{"date":"2026-08-24","close":40900.0},{"date":"2026-08-25","close":43250.0},{"date":"2026-08-26","close":42050.0},{"date":"2026-08-27","close":42400.0},{"date":"2026-08-28","close":41200.0},{"date":"2026-08-31","close":41500.0},{"date":"2026-09-01","close":42000.0},{"date":"2026-09-02","close":40300.0},{"date":"2026-09-03","close":39300.0},{"date":"2026-09-04","close":40050.0},{"date":"2026-09-07","close":41650.0},{"date":"2026-09-08","close":40500.0},{"date":"2026-09-09","close":40600.0},{"date":"2026-09-10","close":43500.0},{"date":"2026-09-11","close":41400.0},{"date":"2026-09-14","close":39300.0},{"date":"2026-09-15","close":40050.0},{"date":"2026-09-16","close":40400.0},{"date":"2026-09-17","close":41200.0},{"date":"2026-09-18","close":41450.0},{"date":"2026-09-21","close":43850.0},{"date":"2026-09-22","close":43050.0},{"date":"2026-09-23","close":44350.0},{"date":"2026-09-28","close":42850.0},{"date":"2026-09-29","close":45400.0},{"date":"2026-09-30","close":45300.0},{"date":"2026-10-01","close":53200.0},{"date":"2026-10-02","close":53500.0},{"date":"2026-10-06","close":54300.0},{"date":"2026-10-07","close":52900.0},{"date":"2026-10-08","close":52800.0},{"date":"2026-10-12","close":48350.0},{"date":"2026-10-13","close":49200.0},{"date":"2026-10-14","close":46900.0},{"date":"2026-10-15","close":40650.0},{"date":"2026-10-16","close":43250.0},{"date":"2026-10-19","close":46200.0},{"date":"2026-10-20","close":41950.0},{"date":"2026-10-21","close":43450.0},{"date":"2026-10-22","close":40200.0},{"date":"2026-10-23","close":38350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4518.0,"foreign_net":1625.0,"institution_net":2893.0},{"date":"2026-10-21","retail_net":-510.0,"foreign_net":1616.0,"institution_net":-1106.0},{"date":"2026-10-20","retail_net":39987.0,"foreign_net":-34506.0,"institution_net":-5481.0},{"date":"2026-10-19","retail_net":21164.0,"foreign_net":-24838.0,"institution_net":3674.0},{"date":"2026-10-16","retail_net":2613.0,"foreign_net":-937.0,"institution_net":-1676.0},{"date":"2026-10-15","retail_net":8680.0,"foreign_net":-36067.0,"institution_net":27387.0},{"date":"2026-10-14","retail_net":14519.0,"foreign_net":-31138.0,"institution_net":16619.0},{"date":"2026-10-13","retail_net":-21708.0,"foreign_net":9902.0,"institution_net":11806.0},{"date":"2026-10-12","retail_net":-61931.0,"foreign_net":23884.0,"institution_net":38047.0},{"date":"2026-10-08","retail_net":91362.0,"foreign_net":-75140.0,"institution_net":-16222.0},{"date":"2026-10-07","retail_net":103917.0,"foreign_net":-105720.0,"institution_net":1803.0},{"date":"2026-10-06","retail_net":170611.0,"foreign_net":-172165.0,"institution_net":1554.0},{"date":"2026-10-02","retail_net":217979.0,"foreign_net":-226297.0,"institution_net":8318.0},{"date":"2026-10-01","retail_net":24045.0,"foreign_net":-55287.0,"institution_net":31242.0},{"date":"2026-09-30","retail_net":35023.0,"foreign_net":-32417.0,"institution_net":-2606.0},{"date":"2026-09-29","retail_net":-16963.0,"foreign_net":17959.0,"institution_net":-996.0},{"date":"2026-09-28","retail_net":63007.0,"foreign_net":-53476.0,"institution_net":-9531.0},{"date":"2026-09-23","retail_net":36460.0,"foreign_net":-27016.0,"institution_net":-9444.0},{"date":"2026-09-22","retail_net":60420.0,"foreign_net":-56472.0,"institution_net":-3948.0},{"date":"2026-09-21","retail_net":-2064.0,"foreign_net":-2909.0,"institution_net":4973.0},{"date":"2026-09-18","retail_net":16631.0,"foreign_net":-16354.0,"institution_net":-277.0},{"date":"2026-09-17","retail_net":-2942.0,"foreign_net":18044.0,"institution_net":-15102.0},{"date":"2026-09-16","retail_net":-3846.0,"foreign_net":8308.0,"institution_net":-4462.0},{"date":"2026-09-15","retail_net":-2252.0,"foreign_net":-6656.0,"institution_net":8908.0},{"date":"2026-09-14","retail_net":58615.0,"foreign_net":-54616.0,"institution_net":-3999.0},{"date":"2026-09-11","retail_net":121431.0,"foreign_net":-78995.0,"institution_net":-42436.0},{"date":"2026-09-10","retail_net":-14434.0,"foreign_net":541689.0,"institution_net":-527255.0},{"date":"2026-09-09","retail_net":116000.0,"foreign_net":108573.0,"institution_net":-224573.0},{"date":"2026-09-08","retail_net":57490.0,"foreign_net":-44344.0,"institution_net":-13146.0},{"date":"2026-09-07","retail_net":15856.0,"foreign_net":15454.0,"institution_net":-31310.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-4518.0,"foreign_net":1625.0,"institution_net":2893.0},"d3":{"retail_net":34959.0,"foreign_net":-31265.0,"institution_net":-3694.0},"d7":{"retail_net":81935.0,"foreign_net":-124245.0,"institution_net":42310.0},"d14":{"retail_net":606210.0,"foreign_net":-725068.0,"institution_net":118858.0},"d30":{"retail_net":1144642.0,"foreign_net":-388296.0,"institution_net":-756346.0}},"analysis":"최근 5일 외국인 순매수 -5.70만, 기관 순매수 -1696.00. 30일 누적: 외국인 -38.83만, 기관 -75.63만.","foreign_flow":-57040.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1696.0},"insider_trades":[],"price_analysis":{"current":39050.0,"low_30d":37850.0,"support":39515.0,"high_30d":54500.0,"change_1d":-2.9,"change_7d":-15.0,"change_30d":-3.1,"resistance":52835.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.44,"per":27.31,"quarter":"2024-Q2"},{"pbr":5.97,"per":18.54,"quarter":"2024-Q3"},{"pbr":5.85,"per":17.94,"quarter":"2024-Q4"},{"pbr":6.92,"per":19.27,"quarter":"2025-Q1"},{"pbr":8.53,"per":23.21,"quarter":"2025-Q2"},{"pbr":9.92,"per":25.44,"quarter":"2025-Q3"},{"pbr":8.99,"per":17.74,"quarter":"2025-Q4"},{"pbr":13.34,"per":27.0,"quarter":"2026-Q1"},{"pbr":9.36,"per":18.94,"quarter":"2026-Q2"},{"pbr":2.48,"per":13.3,"quarter":"현재"}],"timeline":[{"close":35343.5352,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25641.3867,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":25496.1465,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":31222.8184,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40036.918,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49249.3906,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":48300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":75900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":55600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.59,"pbr_5y_low":5.85,"per_5y_avg":21.71,"per_5y_low":17.74,"current_pbr":2.48,"current_per":13.3,"pbr_5y_high":13.34,"per_5y_high":27.31,"pbr_5y_median":8.53,"per_5y_median":19.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.7%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 13.37x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.79,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":35.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.44,"per":27.31,"close":35343.5352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.97,"per":18.54,"close":25641.3867,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.85,"per":17.94,"close":25496.1465,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.92,"per":19.27,"close":31222.8184,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.53,"per":23.21,"close":40036.918,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.92,"per":25.44,"close":49249.3906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.99,"per":17.74,"close":48300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.34,"per":27.0,"close":75900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.36,"per":18.94,"close":55600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":597.29,"pbr":null,"per":null,"roa":0.030558312024999278,"roe":0.03786752937563312,"revenue":66414654618.0,"market_cap":null,"net_income":12743146266.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3534013163510268,"total_assets":417010803986.0,"total_equity":336519083133.0,"profit_margin":0.1918725067426052,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13595004251.0,"operating_margin":0.20469886246032545},{"eps":646.49,"pbr":7.0,"per":37.45,"roa":0.033976153131906495,"roe":0.04279532145791278,"revenue":61691716740.0,"market_cap":2171900000000.0,"net_income":13792874165.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3241554161684365,"total_assets":405957499410.0,"total_equity":322298646093.0,"profit_margin":0.2235774086678464,"dividend_yield":0.2,"fiscal_quarter":"Q1","operating_income":11376047234.0,"operating_margin":0.18440153451952712},{"eps":1097.67,"pbr":null,"per":null,"roa":0.05958291110902272,"roe":0.07696946319832097,"revenue":63608657821.0,"market_cap":null,"net_income":23418567616.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33945226234393994,"total_assets":393041682256.0,"total_equity":304257904926.0,"profit_margin":0.3681663537360241,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13309058053.0,"operating_margin":0.20923343627926855},{"eps":594.14,"pbr":null,"per":null,"roa":0.03144936252490315,"roe":0.045075453972173406,"revenue":61548431394.0,"market_cap":null,"net_income":12675874090.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3361929235619343,"total_assets":403056630479.0,"total_equity":281214562982.0,"profit_margin":0.2059495880383346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11911858494.0,"operating_margin":0.19353634567462297},{"eps":472.94,"pbr":null,"per":null,"roa":0.03147897255610471,"roe":0.037972271969192284,"revenue":60671932959.0,"market_cap":null,"net_income":10090029110.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3633728074544499,"total_assets":320532351938.0,"total_equity":265720974457.0,"profit_margin":0.16630472473686464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13293171706.0,"operating_margin":0.2190991955865831},{"eps":558.16,"pbr":null,"per":null,"roa":0.03811282985968977,"roe":0.046584098329078734,"revenue":57862195150.0,"market_cap":null,"net_income":11908337094.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3506250275746754,"total_assets":312449564565.0,"total_equity":255630945347.0,"profit_margin":0.2058051386251287,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11875664093.0,"operating_margin":0.2052404693982648},{"eps":310.7,"pbr":null,"per":null,"roa":0.0223166201586426,"roe":0.02685364640898537,"revenue":45239376404.0,"market_cap":null,"net_income":6628743367.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29456413258211367,"total_assets":297031688485.0,"total_equity":246847048853.0,"profit_margin":0.14652596684365207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4000709237.0,"operating_margin":0.08843422599977004},{"eps":383.53,"pbr":null,"per":null,"roa":0.02804281368927634,"roe":0.03364662979519363,"revenue":46561709374.0,"market_cap":null,"net_income":8182609076.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3717529433888348,"total_assets":291789874107.0,"total_equity":243192531490.0,"profit_margin":0.17573687018821432,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9595584865.0,"operating_margin":0.2060831742220822},{"eps":367.66,"pbr":null,"per":null,"roa":0.028453914381945646,"roe":0.03307798590662641,"revenue":42442295147.0,"market_cap":null,"net_income":7843918018.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35554028849607633,"total_assets":275670964378.0,"total_equity":237134087914.0,"profit_margin":0.18481370978719186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8513151237.0,"operating_margin":0.20058178304246926},{"eps":358.96,"pbr":null,"per":null,"roa":0.02851341750827255,"roe":0.03339360908433901,"revenue":41770510442.0,"market_cap":null,"net_income":7658377158.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3296136804963778,"total_assets":268588539265.0,"total_equity":229336611645.0,"profit_margin":0.18334411231660572,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7369242678.0,"operating_margin":0.17642213609604995},{"eps":272.7,"pbr":null,"per":null,"roa":0.022659653644740787,"roe":0.026350074900616118,"revenue":40404109166.0,"market_cap":null,"net_income":5818064317.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3036009389194115,"total_assets":256758748753.0,"total_equity":220798777193.0,"profit_margin":0.14399684678349234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6129140080.0,"operating_margin":0.15169595881494308},{"eps":294.67,"pbr":null,"per":null,"roa":0.025221401014744398,"roe":0.029203738514106205,"revenue":38543093444.0,"market_cap":null,"net_income":6286780782.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29510509556078796,"total_assets":249263741468.0,"total_equity":215273150010.0,"profit_margin":0.163110436144265,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5720153748.0,"operating_margin":0.14840930597101454}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1293.99,"per":27.31,"date":"2024-06","close":35343.54,"source":"reported"},{"eps":1293.99,"per":22.84,"date":"2024-07","close":29551.95,"source":"reported"},{"eps":1293.99,"per":20.31,"date":"2024-08","close":26284.9,"source":"reported"},{"eps":1382.85,"per":18.54,"date":"2024-09","close":25641.39,"source":"reported"},{"eps":1382.85,"per":16.75,"date":"2024-10","close":23166.35,"source":"reported"},{"eps":1382.85,"per":16.07,"date":"2024-11","close":22225.84,"source":"reported"},{"eps":1420.85,"per":17.94,"date":"2024-12","close":25496.15,"source":"reported"},{"eps":1420.85,"per":20.61,"date":"2025-01","close":29280.73,"source":"reported"},{"eps":1420.85,"per":20.61,"date":"2025-02","close":29280.73,"source":"reported"},{"eps":1620.05,"per":19.27,"date":"2025-03","close":31222.82,"source":"reported"},{"eps":1620.05,"per":21.21,"date":"2025-04","close":34360.04,"source":"reported"},{"eps":1620.05,"per":19.86,"date":"2025-05","close":32168.96,"source":"reported"},{"eps":1725.33,"per":23.21,"date":"2025-06","close":40036.92,"source":"reported"},{"eps":1725.33,"per":28.98,"date":"2025-07","close":49996.35,"source":"reported"},{"eps":1725.33,"per":31.34,"date":"2025-08","close":54079.71,"source":"reported"},{"eps":1935.94,"per":25.44,"date":"2025-09","close":49249.39,"source":"reported"},{"eps":1935.94,"per":28.86,"date":"2025-10","close":55872.41,"source":"reported"},{"eps":1935.94,"per":25.16,"date":"2025-11","close":48701.62,"source":"reported"},{"eps":2722.91,"per":17.74,"date":"2025-12","close":48300.0,"source":"reported"},{"eps":2722.91,"per":33.42,"date":"2026-01","close":91000.0,"source":"reported"},{"eps":2722.91,"per":36.25,"date":"2026-02","close":98700.0,"source":"reported"},{"eps":2811.24,"per":27.0,"date":"2026-03","close":75900.0,"source":"reported"},{"eps":2811.24,"per":35.82,"date":"2026-04","close":100700.0,"source":"reported"},{"eps":2811.24,"per":23.41,"date":"2026-05","close":65800.0,"source":"reported"},{"eps":2935.59,"per":18.94,"date":"2026-06","close":55600.0,"source":"reported"},{"eps":2935.59,"per":13.92,"date":"2026-07","close":40850.0,"source":"reported"},{"eps":2935.59,"per":14.14,"date":"2026-08","close":41500.0,"source":"reported"},{"eps":2935.59,"per":15.43,"date":"2026-09","close":45300.0,"source":"reported"},{"eps":2935.59,"per":13.06,"date":"2026-10","close":38350.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.53,"std":6.34,"count":29,"current":13.06,"lower_1sd":16.19,"upper_1sd":28.88},"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":"에스앤에스텍","phase":"above-fold","symbol_resolved":true}