{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:44.334207+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":79.6,"direction":"higher_better","percentile":86}],"summary":"매출 +5.3%","percentile":72},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.1,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":25.2,"direction":"higher_better","percentile":77}],"summary":"RSI 53","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 57.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.43,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.4x","percentile":55}},"signals":[],"summary":"두산테스나(131970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.96조. 현재가 101,400원, 전일 대비 -3.3%, 30일 +25.2%. PER 57.2배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.82만, 기관 순매도 7.66만.","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":0.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.15%","value_pct":0.15},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.43,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.15},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":6006.4581084506935,"grade":"D","trend":"하락","atr_14":13607.142857142857,"rsi_14":53.06479859894922,"sma_20":109000.0,"sma_60":87071.66666666667,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.1로 중립 구간입니다. MACD(6006.46)가 시그널선(8027.57)을 하회합니다(데드크로스). SMA20 109000, SMA60 87072 — 혼조세입니다. 볼린저밴드 84386~133614 (현재 위치 35%).","bb_lower":84385.53270940034,"bb_upper":133614.46729059966,"macd_signal":8027.5728046240865},"change_pct":-4.39,"chart_data":[{"date":"2024-10-23","open":28689,"high":29880,"low":27944,"close":29284,"volume":60709,"rsi_14":41.45,"sma_20":29995.0,"sma_60":32340.83,"sma_120":37609.17},{"date":"2024-10-24","open":29582,"high":29632,"low":28292,"close":28639,"volume":60591,"rsi_14":43.24,"sma_20":29990.0,"sma_60":32188.33,"sma_120":37438.33},{"date":"2024-10-25","open":28838,"high":28986,"low":28143,"close":28689,"volume":43835,"rsi_14":40.0,"sma_20":29965.0,"sma_60":32043.33,"sma_120":37275.83},{"date":"2024-10-28","open":28292,"high":29185,"low":28292,"close":29135,"volume":56959,"rsi_14":38.95,"sma_20":29932.5,"sma_60":31877.5,"sma_120":37101.25},{"date":"2024-10-29","open":28788,"high":28937,"low":27994,"close":28838,"volume":70998,"rsi_14":39.64,"sma_20":29845.0,"sma_60":31710.0,"sma_120":36932.92},{"date":"2024-10-30","open":28887,"high":29135,"low":27895,"close":27895,"volume":56556,"rsi_14":37.85,"sma_20":29737.5,"sma_60":31535.83,"sma_120":36758.33},{"date":"2024-10-31","open":27497,"high":29880,"low":27497,"close":29781,"volume":106340,"rsi_14":46.6,"sma_20":29680.0,"sma_60":31395.83,"sma_120":36601.67},{"date":"2024-11-01","open":29483,"high":29532,"low":28838,"close":29086,"volume":37573,"rsi_14":40.67,"sma_20":29640.0,"sma_60":31220.0,"sma_120":36444.58},{"date":"2024-11-04","open":29284,"high":30178,"low":28986,"close":29979,"volume":71053,"rsi_14":48.58,"sma_20":29617.5,"sma_60":31069.17,"sma_120":36290.42},{"date":"2024-11-05","open":29781,"high":30277,"low":29433,"close":29532,"volume":28373,"rsi_14":53.09,"sma_20":29542.5,"sma_60":30966.67,"sma_120":36135.42},{"date":"2024-11-06","open":29880,"high":30078,"low":28986,"close":29086,"volume":47028,"rsi_14":50.5,"sma_20":29467.5,"sma_60":30955.83,"sma_120":35983.33},{"date":"2024-11-07","open":28838,"high":29086,"low":28292,"close":28391,"volume":45590,"rsi_14":50.75,"sma_20":29385.0,"sma_60":30880.83,"sma_120":35832.92},{"date":"2024-11-08","open":28540,"high":29433,"low":27944,"close":28043,"volume":55182,"rsi_14":45.36,"sma_20":29262.5,"sma_60":30789.17,"sma_120":35679.58},{"date":"2024-11-11","open":27746,"high":28043,"low":26257,"close":26406,"volume":129659,"rsi_14":41.51,"sma_20":29030.0,"sma_60":30674.17,"sma_120":35510.42},{"date":"2024-11-12","open":26306,"high":26406,"low":25363,"close":25611,"volume":106678,"rsi_14":32.04,"sma_20":28795.0,"sma_60":30543.33,"sma_120":35336.25},{"date":"2024-11-13","open":25264,"high":25959,"low":25016,"close":25115,"volume":83065,"rsi_14":32.51,"sma_20":28602.5,"sma_60":30392.5,"sma_120":35175.0},{"date":"2024-11-14","open":25165,"high":25760,"low":23527,"close":23527,"volume":125020,"rsi_14":27.78,"sma_20":28327.5,"sma_60":30220.83,"sma_120":34993.33},{"date":"2024-11-15","open":23477,"high":25214,"low":23477,"close":25065,"volume":98871,"rsi_14":33.98,"sma_20":28167.5,"sma_60":30060.0,"sma_120":34826.67},{"date":"2024-11-18","open":25165,"high":25214,"low":23725,"close":24023,"volume":171134,"rsi_14":32.1,"sma_20":27920.0,"sma_60":29866.67,"sma_120":34652.5},{"date":"2024-11-19","open":24023,"high":24122,"low":23279,"close":23576,"volume":103009,"rsi_14":33.33,"sma_20":27687.5,"sma_60":29666.67,"sma_120":34477.5},{"date":"2024-11-20","open":23378,"high":23576,"low":22683,"close":22832,"volume":168561,"rsi_14":20.59,"sma_20":27362.5,"sma_60":29450.0,"sma_120":34306.67},{"date":"2024-11-21","open":23130,"high":24420,"low":22881,"close":24370,"volume":148045,"rsi_14":31.37,"sma_20":27147.5,"sma_60":29265.83,"sma_120":34145.83},{"date":"2024-11-22","open":24619,"high":25314,"low":24321,"close":24668,"volume":98370,"rsi_14":27.98,"sma_20":26945.0,"sma_60":29113.33,"sma_120":33978.33},{"date":"2024-11-25","open":24668,"high":25512,"low":24668,"close":24867,"volume":253820,"rsi_14":30.25,"sma_20":26730.0,"sma_60":28967.5,"sma_120":33824.17},{"date":"2024-11-26","open":24867,"high":27597,"low":24867,"close":26753,"volume":270430,"rsi_14":41.2,"sma_20":26625.0,"sma_60":28871.67,"sma_120":33687.92},{"date":"2024-11-27","open":26406,"high":27001,"low":25611,"close":25860,"volume":119081,"rsi_14":40.59,"sma_20":26522.5,"sma_60":28761.67,"sma_120":33544.58},{"date":"2024-11-28","open":26108,"high":27001,"low":25611,"close":26505,"volume":100375,"rsi_14":44.4,"sma_20":26357.5,"sma_60":28645.0,"sma_120":33406.25},{"date":"2024-11-29","open":26058,"high":27398,"low":25909,"close":26406,"volume":133824,"rsi_14":50.0,"sma_20":26222.5,"sma_60":28537.5,"sma_120":33271.25},{"date":"2024-12-02","open":26406,"high":26803,"low":26108,"close":26306,"volume":69336,"rsi_14":53.02,"sma_20":26037.5,"sma_60":28434.17,"sma_120":33139.58},{"date":"2024-12-03","open":26058,"high":26803,"low":25413,"close":25413,"volume":71023,"rsi_14":51.25,"sma_20":25830.0,"sma_60":28329.17,"sma_120":33000.42},{"date":"2024-12-04","open":25165,"high":25562,"low":24569,"close":24619,"volume":63253,"rsi_14":54.91,"sma_20":25605.0,"sma_60":28226.67,"sma_120":32859.17},{"date":"2024-12-05","open":24370,"high":25363,"low":24222,"close":24619,"volume":90129,"rsi_14":47.67,"sma_20":25415.0,"sma_60":28150.83,"sma_120":32720.42},{"date":"2024-12-06","open":24817,"high":24867,"low":22584,"close":24321,"volume":75244,"rsi_14":51.69,"sma_20":25227.5,"sma_60":28075.0,"sma_120":32578.33},{"date":"2024-12-09","open":23825,"high":24222,"low":22733,"close":22733,"volume":85663,"rsi_14":45.77,"sma_20":25042.5,"sma_60":27982.5,"sma_120":32419.58},{"date":"2024-12-10","open":22931,"high":24519,"low":22931,"close":24470,"volume":76082,"rsi_14":57.47,"sma_20":24985.0,"sma_60":27907.5,"sma_120":32288.33},{"date":"2024-12-11","open":24023,"high":25065,"low":24023,"close":24370,"volume":71868,"rsi_14":50.0,"sma_20":24947.5,"sma_60":27844.17,"sma_120":32155.83},{"date":"2024-12-12","open":24817,"high":27150,"low":24619,"close":27051,"volume":306354,"rsi_14":60.0,"sma_20":25125.0,"sma_60":27818.33,"sma_120":32054.17},{"date":"2024-12-13","open":27100,"high":27845,"low":26058,"close":27547,"volume":129366,"rsi_14":60.98,"sma_20":25250.0,"sma_60":27791.67,"sma_120":31959.17},{"date":"2024-12-16","open":27646,"high":28043,"low":26455,"close":26505,"volume":97545,"rsi_14":48.91,"sma_20":25375.0,"sma_60":27756.67,"sma_120":31854.58},{"date":"2024-12-17","open":27001,"high":27994,"low":26852,"close":27349,"volume":108978,"rsi_14":56.58,"sma_20":25565.0,"sma_60":27733.33,"sma_120":31769.17},{"date":"2024-12-18","open":27597,"high":27696,"low":26703,"close":27051,"volume":67456,"rsi_14":52.49,"sma_20":25777.5,"sma_60":27711.67,"sma_120":31685.0},{"date":"2024-12-19","open":26306,"high":26753,"low":25909,"close":26306,"volume":62859,"rsi_14":49.57,"sma_20":25875.0,"sma_60":27670.83,"sma_120":31602.92},{"date":"2024-12-20","open":26058,"high":26554,"low":25661,"close":26058,"volume":53150,"rsi_14":48.95,"sma_20":25945.0,"sma_60":27618.33,"sma_120":31513.33},{"date":"2024-12-23","open":26703,"high":26803,"low":26108,"close":26356,"volume":43462,"rsi_14":54.22,"sma_20":26020.0,"sma_60":27560.83,"sma_120":31423.75},{"date":"2024-12-24","open":26356,"high":26753,"low":25760,"close":26108,"volume":46695,"rsi_14":57.01,"sma_20":25987.5,"sma_60":27485.83,"sma_120":31330.83},{"date":"2024-12-26","open":26157,"high":26257,"low":24916,"close":24966,"volume":84309,"rsi_14":51.48,"sma_20":25942.5,"sma_60":27400.83,"sma_120":31225.83},{"date":"2024-12-27","open":24817,"high":25562,"low":24321,"close":24668,"volume":118363,"rsi_14":51.48,"sma_20":25850.0,"sma_60":27295.83,"sma_120":31121.25},{"date":"2024-12-30","open":24718,"high":25413,"low":24370,"close":24817,"volume":56550,"rsi_14":60.1,"sma_20":25770.0,"sma_60":27210.83,"sma_120":31015.83},{"date":"2025-01-02","open":24817,"high":24916,"low":24023,"close":24420,"volume":52380,"rsi_14":49.72,"sma_20":25675.0,"sma_60":27110.0,"sma_120":30876.25},{"date":"2025-01-03","open":24470,"high":26058,"low":24470,"close":25661,"volume":101034,"rsi_14":56.37,"sma_20":25687.5,"sma_60":27020.0,"sma_120":30753.75},{"date":"2025-01-06","open":25760,"high":26703,"low":25711,"close":26406,"volume":87729,"rsi_14":46.06,"sma_20":25777.5,"sma_60":26950.0,"sma_120":30622.5},{"date":"2025-01-07","open":26902,"high":26951,"low":25760,"close":25760,"volume":65598,"rsi_14":39.29,"sma_20":25835.0,"sma_60":26878.33,"sma_120":30479.58},{"date":"2025-01-08","open":25611,"high":28192,"low":25462,"close":27696,"volume":207198,"rsi_14":56.45,"sma_20":26005.0,"sma_60":26831.67,"sma_120":30354.17},{"date":"2025-01-09","open":27398,"high":27448,"low":26753,"close":26951,"volume":69646,"rsi_14":47.83,"sma_20":26217.5,"sma_60":26763.33,"sma_120":30227.08},{"date":"2025-01-10","open":27200,"high":27497,"low":26406,"close":26654,"volume":60649,"rsi_14":47.83,"sma_20":26327.5,"sma_60":26702.5,"sma_120":30104.58},{"date":"2025-01-13","open":26356,"high":26554,"low":25611,"close":25661,"volume":71781,"rsi_14":46.56,"sma_20":26392.5,"sma_60":26647.5,"sma_120":29970.83},{"date":"2025-01-14","open":26058,"high":29930,"low":25810,"close":29135,"volume":615405,"rsi_14":62.2,"sma_20":26497.5,"sma_60":26650.0,"sma_120":29861.67},{"date":"2025-01-15","open":29582,"high":30078,"low":28689,"close":28937,"volume":178201,"rsi_14":60.32,"sma_20":26567.5,"sma_60":26661.67,"sma_120":29770.42},{"date":"2025-01-16","open":29284,"high":30078,"low":28887,"close":29582,"volume":200933,"rsi_14":63.46,"sma_20":26722.5,"sma_60":26672.5,"sma_120":29684.17},{"date":"2025-01-17","open":29334,"high":32957,"low":29086,"close":32610,"volume":637510,"rsi_14":75.84,"sma_20":26987.5,"sma_60":26746.67,"sma_120":29622.92},{"date":"2025-01-20","open":32163,"high":32411,"low":31220,"close":31468,"volume":225023,"rsi_14":71.75,"sma_20":27210.0,"sma_60":26783.33,"sma_120":29562.08},{"date":"2025-01-21","open":31766,"high":32163,"low":30972,"close":31319,"volume":158072,"rsi_14":70.79,"sma_20":27462.5,"sma_60":26828.33,"sma_120":29508.33},{"date":"2025-01-22","open":31319,"high":31716,"low":29781,"close":30078,"volume":300210,"rsi_14":67.17,"sma_20":27665.0,"sma_60":26851.67,"sma_120":29447.5},{"date":"2025-01-23","open":30525,"high":30575,"low":27895,"close":28292,"volume":289989,"rsi_14":57.73,"sma_20":27762.5,"sma_60":26837.5,"sma_120":29357.5},{"date":"2025-01-24","open":28490,"high":30078,"low":28143,"close":29681,"volume":202386,"rsi_14":59.27,"sma_20":27942.5,"sma_60":26851.67,"sma_120":29280.83},{"date":"2025-01-31","open":28986,"high":29930,"low":28738,"close":29433,"volume":106836,"rsi_14":60.63,"sma_20":28167.5,"sma_60":26877.5,"sma_120":29206.67},{"date":"2025-02-03","open":28639,"high":28639,"low":26554,"close":26753,"volume":236080,"rsi_14":47.38,"sma_20":28272.5,"sma_60":26826.67,"sma_120":29111.25},{"date":"2025-02-04","open":27249,"high":27746,"low":26753,"close":27150,"volume":118788,"rsi_14":50.56,"sma_20":28390.0,"sma_60":26794.17,"sma_120":29007.08},{"date":"2025-02-05","open":27696,"high":28143,"low":26951,"close":27249,"volume":124627,"rsi_14":51.7,"sma_20":28532.5,"sma_60":26748.33,"sma_120":28908.75},{"date":"2025-02-06","open":27795,"high":29284,"low":27398,"close":29036,"volume":222256,"rsi_14":59.24,"sma_20":28702.5,"sma_60":26740.0,"sma_120":28853.33},{"date":"2025-02-07","open":29086,"high":32858,"low":28292,"close":31766,"volume":780819,"rsi_14":57.51,"sma_20":28972.5,"sma_60":26785.0,"sma_120":28870.42},{"date":"2025-02-10","open":31766,"high":38070,"low":31121,"close":37623,"volume":1676861,"rsi_14":68.74,"sma_20":29570.0,"sma_60":26940.0,"sma_120":28910.42},{"date":"2025-02-11","open":37127,"high":37325,"low":34744,"close":34992,"volume":809460,"rsi_14":60.75,"sma_20":29937.5,"sma_60":27056.67,"sma_120":28922.92},{"date":"2025-02-12","open":34496,"high":35240,"low":32759,"close":34049,"volume":549966,"rsi_14":53.12,"sma_20":30295.0,"sma_60":27185.0,"sma_120":28929.58},{"date":"2025-02-13","open":35340,"high":37027,"low":33305,"close":34198,"volume":725249,"rsi_14":56.18,"sma_20":30675.0,"sma_60":27329.17,"sma_120":28936.25},{"date":"2025-02-14","open":35737,"high":36531,"low":34645,"close":34893,"volume":507007,"rsi_14":57.89,"sma_20":31140.0,"sma_60":27493.33,"sma_120":28942.92},{"date":"2025-02-17","open":33106,"high":34148,"low":31965,"close":31965,"volume":749516,"rsi_14":53.88,"sma_20":31282.5,"sma_60":27635.0,"sma_120":28927.92},{"date":"2025-02-18","open":32461,"high":33205,"low":32213,"close":32957,"volume":347940,"rsi_14":59.92,"sma_20":31485.0,"sma_60":27767.5,"sma_120":28913.75},{"date":"2025-02-19","open":33454,"high":35240,"low":33404,"close":33900,"volume":498951,"rsi_14":59.14,"sma_20":31702.5,"sma_60":27933.33,"sma_120":28900.0},{"date":"2025-02-20","open":33751,"high":34099,"low":32163,"close":32362,"volume":288906,"rsi_14":56.01,"sma_20":31690.0,"sma_60":28080.83,"sma_120":28873.75},{"date":"2025-02-21","open":32411,"high":33205,"low":31518,"close":33057,"volume":238518,"rsi_14":64.08,"sma_20":31770.0,"sma_60":28252.5,"sma_120":28851.25},{"date":"2025-02-24","open":32362,"high":33305,"low":32262,"close":32858,"volume":245709,"rsi_14":62.86,"sma_20":31847.5,"sma_60":28395.0,"sma_120":28830.42},{"date":"2025-02-25","open":32511,"high":33851,"low":32213,"close":33602,"volume":234397,"rsi_14":63.91,"sma_20":32025.0,"sma_60":28545.0,"sma_120":28829.17},{"date":"2025-02-26","open":33602,"high":33602,"low":32064,"close":32511,"volume":303379,"rsi_14":57.85,"sma_20":32237.5,"sma_60":28673.33,"sma_120":28820.42},{"date":"2025-02-27","open":32610,"high":32759,"low":30128,"close":30674,"volume":449683,"rsi_14":47.43,"sma_20":32287.5,"sma_60":28739.17,"sma_120":28805.42},{"date":"2025-02-28","open":29582,"high":30674,"low":29532,"close":29930,"volume":185934,"rsi_14":26.15,"sma_20":32312.5,"sma_60":28807.5,"sma_120":28784.58},{"date":"2025-03-04","open":28986,"high":29979,"low":28788,"close":29731,"volume":122146,"rsi_14":30.8,"sma_20":32462.5,"sma_60":28861.67,"sma_120":28753.33},{"date":"2025-03-05","open":29781,"high":30674,"low":29582,"close":29979,"volume":108793,"rsi_14":34.35,"sma_20":32605.0,"sma_60":28921.67,"sma_120":28729.58},{"date":"2025-03-06","open":30277,"high":30376,"low":28441,"close":28540,"volume":230961,"rsi_14":30.21,"sma_20":32670.0,"sma_60":28959.17,"sma_120":28696.67},{"date":"2025-03-07","open":27944,"high":29135,"low":27944,"close":28341,"volume":142669,"rsi_14":26.26,"sma_20":32635.0,"sma_60":29008.33,"sma_120":28668.75},{"date":"2025-03-10","open":28292,"high":29185,"low":27994,"close":28738,"volume":73730,"rsi_14":35.68,"sma_20":32482.5,"sma_60":29077.5,"sma_120":28652.08},{"date":"2025-03-11","open":27746,"high":27994,"low":26902,"close":27895,"volume":235064,"rsi_14":27.23,"sma_20":31992.5,"sma_60":29132.5,"sma_120":28641.67},{"date":"2025-03-12","open":28043,"high":28341,"low":27646,"close":28341,"volume":194388,"rsi_14":23.83,"sma_20":31657.5,"sma_60":29200.0,"sma_120":28637.5},{"date":"2025-03-13","open":29086,"high":29086,"low":27448,"close":27448,"volume":231492,"rsi_14":25.37,"sma_20":31325.0,"sma_60":29279.17,"sma_120":28630.83},{"date":"2025-03-14","open":27497,"high":30178,"low":27497,"close":30078,"volume":341896,"rsi_14":37.5,"sma_20":31117.5,"sma_60":29373.33,"sma_120":28640.42},{"date":"2025-03-17","open":30476,"high":30773,"low":29781,"close":29930,"volume":149210,"rsi_14":37.66,"sma_20":30867.5,"sma_60":29466.67,"sma_120":28655.42},{"date":"2025-03-18","open":30327,"high":30327,"low":28937,"close":29185,"volume":140841,"rsi_14":31.38,"sma_20":30727.5,"sma_60":29502.5,"sma_120":28660.42},{"date":"2025-03-19","open":29036,"high":30178,"low":28838,"close":29731,"volume":111416,"rsi_14":37.72,"sma_20":30565.0,"sma_60":29539.17,"sma_120":28665.42},{"date":"2025-03-20","open":30277,"high":30624,"low":29185,"close":29781,"volume":106403,"rsi_14":45.31,"sma_20":30357.5,"sma_60":29594.17,"sma_120":28675.42},{"date":"2025-03-21","open":30029,"high":31319,"low":29582,"close":30029,"volume":270420,"rsi_14":50.55,"sma_20":30240.0,"sma_60":29639.17,"sma_120":28686.25},{"date":"2025-03-24","open":29830,"high":30078,"low":28887,"close":28986,"volume":144975,"rsi_14":46.23,"sma_20":30035.0,"sma_60":29671.67,"sma_120":28691.67},{"date":"2025-03-25","open":29235,"high":29384,"low":27845,"close":27944,"volume":125145,"rsi_14":40.47,"sma_20":29787.5,"sma_60":29699.17,"sma_120":28685.0},{"date":"2025-03-26","open":27994,"high":28689,"low":27696,"close":28391,"volume":118098,"rsi_14":49.23,"sma_20":29525.0,"sma_60":29738.33,"sma_120":28678.33},{"date":"2025-03-27","open":27944,"high":28292,"low":27448,"close":27547,"volume":75898,"rsi_14":46.15,"sma_20":29275.0,"sma_60":29758.33,"sma_120":28659.58},{"date":"2025-03-28","open":27507,"high":27757,"low":26009,"close":26159,"volume":167017,"rsi_14":38.1,"sma_20":29040.0,"sma_60":29756.67,"sma_120":28621.25},{"date":"2025-03-31","open":25361,"high":25660,"low":24761,"close":24961,"volume":148751,"rsi_14":36.97,"sma_20":28782.5,"sma_60":29754.17,"sma_120":28577.5},{"date":"2025-04-01","open":25161,"high":26009,"low":24861,"close":25460,"volume":107022,"rsi_14":37.24,"sma_20":28560.0,"sma_60":29765.0,"sma_120":28530.42},{"date":"2025-04-02","open":25860,"high":25860,"low":24961,"close":25261,"volume":85969,"rsi_14":39.56,"sma_20":28315.0,"sma_60":29770.0,"sma_120":28490.42},{"date":"2025-04-03","open":24662,"high":24961,"low":23963,"close":24811,"volume":77404,"rsi_14":19.89,"sma_20":28120.0,"sma_60":29774.17,"sma_120":28442.08},{"date":"2025-04-04","open":24811,"high":25410,"low":23763,"close":24262,"volume":127662,"rsi_14":19.05,"sma_20":27907.5,"sma_60":29748.33,"sma_120":28384.17},{"date":"2025-04-07","open":23064,"high":23414,"low":22265,"close":22465,"volume":177164,"rsi_14":17.14,"sma_20":27585.0,"sma_60":29680.0,"sma_120":28315.0},{"date":"2025-04-08","open":23314,"high":23763,"low":22465,"close":22665,"volume":132956,"rsi_14":14.29,"sma_20":27315.0,"sma_60":29625.83,"sma_120":28252.08},{"date":"2025-04-09","open":22665,"high":23064,"low":22066,"close":22315,"volume":118264,"rsi_14":13.4,"sma_20":27005.0,"sma_60":29533.33,"sma_120":28182.5},{"date":"2025-04-10","open":24312,"high":24362,"low":23364,"close":23663,"volume":100960,"rsi_14":21.65,"sma_20":26807.5,"sma_60":29475.83,"sma_120":28119.58},{"date":"2025-04-11","open":23364,"high":23963,"low":23114,"close":23863,"volume":77920,"rsi_14":25.23,"sma_20":26487.5,"sma_60":29426.67,"sma_120":28064.58},{"date":"2025-04-14","open":24312,"high":24712,"low":23863,"close":24262,"volume":60133,"rsi_14":30.85,"sma_20":26195.0,"sma_60":29400.83,"sma_120":28024.17},{"date":"2025-04-15","open":24262,"high":24861,"low":24162,"close":24462,"volume":64387,"rsi_14":29.08,"sma_20":25950.0,"sma_60":29320.0,"sma_120":27985.0},{"date":"2025-04-16","open":24262,"high":24462,"low":23613,"close":23763,"volume":58875,"rsi_14":29.53,"sma_20":25642.5,"sma_60":29230.83,"sma_120":27946.25},{"date":"2025-04-17","open":23414,"high":24312,"low":23414,"close":24262,"volume":40764,"rsi_14":38.95,"sma_20":25357.5,"sma_60":29139.17,"sma_120":27905.83},{"date":"2025-04-18","open":23813,"high":23963,"low":23364,"close":23913,"volume":69282,"rsi_14":43.23,"sma_20":25042.5,"sma_60":28990.83,"sma_120":27868.75},{"date":"2025-04-21","open":23713,"high":24612,"low":23713,"close":23913,"volume":54160,"rsi_14":39.31,"sma_20":24780.0,"sma_60":28861.67,"sma_120":27822.5},{"date":"2025-04-22","open":23563,"high":23963,"low":23264,"close":23463,"volume":66308,"rsi_14":38.0,"sma_20":24547.5,"sma_60":28727.5,"sma_120":27777.92},{"date":"2025-04-23","open":24162,"high":24662,"low":23863,"close":24562,"volume":71944,"rsi_14":48.47,"sma_20":24347.5,"sma_60":28632.5,"sma_120":27742.08},{"date":"2025-04-24","open":24712,"high":24861,"low":24212,"close":24412,"volume":57187,"rsi_14":50.97,"sma_20":24182.5,"sma_60":28565.0,"sma_120":27701.25},{"date":"2025-04-25","open":24811,"high":25011,"low":24362,"close":24761,"volume":51486,"rsi_14":68.25,"sma_20":24112.5,"sma_60":28480.0,"sma_120":27665.83},{"date":"2025-04-28","open":25111,"high":25111,"low":24512,"close":24612,"volume":60358,"rsi_14":65.6,"sma_20":24095.0,"sma_60":28396.67,"sma_120":27637.08},{"date":"2025-04-29","open":25161,"high":26259,"low":25011,"close":25610,"volume":173331,"rsi_14":73.91,"sma_20":24102.5,"sma_60":28375.0,"sma_120":27600.83},{"date":"2025-04-30","open":25710,"high":26209,"low":24861,"close":25261,"volume":102217,"rsi_14":63.56,"sma_20":24102.5,"sma_60":28340.83,"sma_120":27567.5},{"date":"2025-05-02","open":25211,"high":25660,"low":24811,"close":25011,"volume":53663,"rsi_14":59.66,"sma_20":24112.5,"sma_60":28300.83,"sma_120":27524.58},{"date":"2025-05-07","open":25061,"high":25910,"low":24961,"close":25410,"volume":75947,"rsi_14":59.66,"sma_20":24170.0,"sma_60":28237.5,"sma_120":27488.75},{"date":"2025-05-08","open":25410,"high":25960,"low":24761,"close":25011,"volume":114264,"rsi_14":54.47,"sma_20":24297.5,"sma_60":28121.67,"sma_120":27453.33},{"date":"2025-05-09","open":25211,"high":25211,"low":24063,"close":24312,"volume":120054,"rsi_14":54.47,"sma_20":24380.0,"sma_60":27895.83,"sma_120":27417.92},{"date":"2025-05-12","open":24562,"high":25410,"low":24362,"close":25361,"volume":111963,"rsi_14":58.21,"sma_20":24532.5,"sma_60":27731.67,"sma_120":27394.17},{"date":"2025-05-13","open":26059,"high":26059,"low":25111,"close":25361,"volume":116309,"rsi_14":61.42,"sma_20":24617.5,"sma_60":27583.33,"sma_120":27384.17},{"date":"2025-05-14","open":25810,"high":26009,"low":25460,"close":25910,"volume":75534,"rsi_14":64.49,"sma_20":24720.0,"sma_60":27441.67,"sma_120":27385.42},{"date":"2025-05-15","open":25710,"high":25910,"low":25111,"close":25211,"volume":85936,"rsi_14":62.24,"sma_20":24767.5,"sma_60":27276.67,"sma_120":27385.0},{"date":"2025-05-16","open":24562,"high":24911,"low":23364,"close":23813,"volume":254704,"rsi_14":44.97,"sma_20":24735.0,"sma_60":27137.5,"sma_120":27386.25},{"date":"2025-05-19","open":23613,"high":23663,"low":22964,"close":23214,"volume":101469,"rsi_14":42.41,"sma_20":24707.5,"sma_60":26971.67,"sma_120":27369.58},{"date":"2025-05-20","open":23613,"high":24013,"low":23164,"close":23214,"volume":69691,"rsi_14":39.74,"sma_20":24655.0,"sma_60":26790.0,"sma_120":27361.67},{"date":"2025-05-21","open":23064,"high":23513,"low":23064,"close":23164,"volume":71009,"rsi_14":40.27,"sma_20":24617.5,"sma_60":26633.33,"sma_120":27357.08},{"date":"2025-05-22","open":23064,"high":23114,"low":22365,"close":22465,"volume":98852,"rsi_14":27.97,"sma_20":24545.0,"sma_60":26453.33,"sma_120":27352.92},{"date":"2025-05-23","open":22515,"high":22715,"low":22016,"close":22066,"volume":70247,"rsi_14":27.78,"sma_20":24475.0,"sma_60":26270.0,"sma_120":27332.5},{"date":"2025-05-26","open":22215,"high":22715,"low":22165,"close":22465,"volume":63655,"rsi_14":32.65,"sma_20":24370.0,"sma_60":26080.83,"sma_120":27312.92},{"date":"2025-05-27","open":22565,"high":22565,"low":22066,"close":22265,"volume":54713,"rsi_14":27.97,"sma_20":24262.5,"sma_60":25906.67,"sma_120":27290.0},{"date":"2025-05-28","open":22565,"high":23314,"low":22565,"close":23114,"volume":69809,"rsi_14":37.5,"sma_20":24180.0,"sma_60":25777.5,"sma_120":27258.33},{"date":"2025-05-29","open":23463,"high":23463,"low":22914,"close":23314,"volume":86925,"rsi_14":42.96,"sma_20":24115.0,"sma_60":25664.17,"sma_120":27235.83},{"date":"2025-05-30","open":23663,"high":28456,"low":23214,"close":27058,"volume":2030057,"rsi_14":58.67,"sma_20":24187.5,"sma_60":25616.67,"sma_120":27239.17},{"date":"2025-06-02","open":26409,"high":27807,"low":26159,"close":27707,"volume":493364,"rsi_14":61.24,"sma_20":24310.0,"sma_60":25575.83,"sma_120":27248.75},{"date":"2025-06-04","open":27707,"high":28156,"low":27058,"close":27707,"volume":274375,"rsi_14":59.09,"sma_20":24445.0,"sma_60":25559.17,"sma_120":27259.17},{"date":"2025-06-05","open":27857,"high":28506,"low":27008,"close":27357,"volume":303248,"rsi_14":61.26,"sma_20":24542.5,"sma_60":25540.0,"sma_120":27274.17},{"date":"2025-06-09","open":27956,"high":28356,"low":27158,"close":27208,"volume":167727,"rsi_14":70.48,"sma_20":24652.5,"sma_60":25511.67,"sma_120":27294.58},{"date":"2025-06-10","open":27707,"high":27707,"low":26908,"close":27058,"volume":97310,"rsi_14":74.52,"sma_20":24790.0,"sma_60":25495.0,"sma_120":27313.75},{"date":"2025-06-11","open":27357,"high":30353,"low":27258,"close":29005,"volume":649190,"rsi_14":79.59,"sma_20":24972.5,"sma_60":25503.33,"sma_120":27351.67},{"date":"2025-06-12","open":28556,"high":29504,"low":28056,"close":28655,"volume":379565,"rsi_14":77.23,"sma_20":25137.5,"sma_60":25520.83,"sma_120":27400.0},{"date":"2025-06-13","open":28955,"high":29404,"low":27457,"close":28006,"volume":238456,"rsi_14":77.61,"sma_20":25242.5,"sma_60":25483.33,"sma_120":27428.33},{"date":"2025-06-16","open":27907,"high":27907,"low":26908,"close":27607,"volume":131047,"rsi_14":77.61,"sma_20":25362.5,"sma_60":25441.67,"sma_120":27454.17},{"date":"2025-06-17","open":27956,"high":29454,"low":27158,"close":28206,"volume":319777,"rsi_14":78.05,"sma_20":25582.5,"sma_60":25422.5,"sma_120":27462.5},{"date":"2025-06-18","open":28456,"high":28755,"low":27956,"close":28556,"volume":95369,"rsi_14":80.29,"sma_20":25850.0,"sma_60":25400.0,"sma_120":27469.58},{"date":"2025-06-19","open":29005,"high":29055,"low":28056,"close":28356,"volume":100255,"rsi_14":76.92,"sma_20":26107.5,"sma_60":25373.33,"sma_120":27483.75},{"date":"2025-06-20","open":28556,"high":28605,"low":28006,"close":28605,"volume":178454,"rsi_14":77.04,"sma_20":26380.0,"sma_60":25346.67,"sma_120":27492.92},{"date":"2025-06-23","open":27857,"high":28056,"low":26908,"close":27457,"volume":200550,"rsi_14":52.78,"sma_20":26630.0,"sma_60":25318.33,"sma_120":27495.0},{"date":"2025-06-24","open":28506,"high":30702,"low":28006,"close":29304,"volume":472802,"rsi_14":59.52,"sma_20":26992.5,"sma_60":25338.33,"sma_120":27518.75},{"date":"2025-06-25","open":30153,"high":30403,"low":28805,"close":29304,"volume":213324,"rsi_14":59.52,"sma_20":27335.0,"sma_60":25350.83,"sma_120":27544.58},{"date":"2025-06-26","open":29903,"high":29903,"low":27707,"close":28056,"volume":221627,"rsi_14":53.76,"sma_20":27625.0,"sma_60":25356.67,"sma_120":27557.5},{"date":"2025-06-27","open":28156,"high":28256,"low":27607,"close":28206,"volume":110499,"rsi_14":55.38,"sma_20":27880.0,"sma_60":25390.83,"sma_120":27573.75},{"date":"2025-06-30","open":28506,"high":28705,"low":26109,"close":26159,"volume":305481,"rsi_14":45.98,"sma_20":28022.5,"sma_60":25410.83,"sma_120":27582.5},{"date":"2025-07-01","open":26459,"high":26559,"low":25760,"close":25760,"volume":137845,"rsi_14":33.16,"sma_20":27957.5,"sma_60":25415.83,"sma_120":27590.42},{"date":"2025-07-02","open":25560,"high":25910,"low":24861,"close":25410,"volume":115382,"rsi_14":33.16,"sma_20":27842.5,"sma_60":25418.33,"sma_120":27594.17},{"date":"2025-07-03","open":25860,"high":27208,"low":25610,"close":26908,"volume":214715,"rsi_14":44.76,"sma_20":27802.5,"sma_60":25453.33,"sma_120":27613.75},{"date":"2025-07-04","open":27208,"high":29704,"low":26459,"close":27707,"volume":393528,"rsi_14":50.46,"sma_20":27820.0,"sma_60":25510.83,"sma_120":27629.58},{"date":"2025-07-07","open":28156,"high":29854,"low":27757,"close":29754,"volume":481883,"rsi_14":56.28,"sma_20":27947.5,"sma_60":25632.5,"sma_120":27656.25},{"date":"2025-07-08","open":29205,"high":29903,"low":28655,"close":29354,"volume":242271,"rsi_14":53.23,"sma_20":28062.5,"sma_60":25744.17,"sma_120":27685.0},{"date":"2025-07-09","open":29254,"high":29254,"low":26958,"close":26958,"volume":403870,"rsi_14":45.21,"sma_20":27960.0,"sma_60":25821.67,"sma_120":27677.5},{"date":"2025-07-10","open":27457,"high":27457,"low":26958,"close":26958,"volume":141619,"rsi_14":44.25,"sma_20":27875.0,"sma_60":25876.67,"sma_120":27676.25},{"date":"2025-07-11","open":27108,"high":28056,"low":27108,"close":27407,"volume":165576,"rsi_14":49.82,"sma_20":27845.0,"sma_60":25935.83,"sma_120":27681.25},{"date":"2025-07-14","open":27557,"high":27757,"low":26658,"close":26708,"volume":133433,"rsi_14":39.6,"sma_20":27800.0,"sma_60":25976.67,"sma_120":27688.75},{"date":"2025-07-15","open":26758,"high":27357,"low":26509,"close":27258,"volume":174325,"rsi_14":42.15,"sma_20":27752.5,"sma_60":26023.33,"sma_120":27671.67},{"date":"2025-07-16","open":27158,"high":28406,"low":26808,"close":27457,"volume":216133,"rsi_14":47.5,"sma_20":27697.5,"sma_60":26085.0,"sma_120":27657.92},{"date":"2025-07-17","open":27807,"high":31002,"low":26808,"close":30253,"volume":847160,"rsi_14":57.0,"sma_20":27792.5,"sma_60":26185.0,"sma_120":27662.08},{"date":"2025-07-18","open":29654,"high":30103,"low":28655,"close":28755,"volume":331654,"rsi_14":59.22,"sma_20":27800.0,"sma_60":26265.83,"sma_120":27628.33},{"date":"2025-07-21","open":28755,"high":29005,"low":28256,"close":28605,"volume":123190,"rsi_14":60.29,"sma_20":27857.5,"sma_60":26344.17,"sma_120":27602.92},{"date":"2025-07-22","open":29155,"high":29454,"low":27607,"close":27807,"volume":166376,"rsi_14":58.39,"sma_20":27782.5,"sma_60":26416.67,"sma_120":27572.08},{"date":"2025-07-23","open":28106,"high":28156,"low":26658,"close":27258,"volume":156390,"rsi_14":51.31,"sma_20":27680.0,"sma_60":26461.67,"sma_120":27547.08},{"date":"2025-07-24","open":27557,"high":27657,"low":27008,"close":27158,"volume":78576,"rsi_14":47.83,"sma_20":27635.0,"sma_60":26507.5,"sma_120":27536.25},{"date":"2025-07-25","open":27208,"high":27357,"low":26858,"close":27158,"volume":55784,"rsi_14":37.74,"sma_20":27582.5,"sma_60":26547.5,"sma_120":27513.75},{"date":"2025-07-28","open":32949,"high":35295,"low":31451,"close":35295,"volume":6432661,"rsi_14":66.21,"sma_20":28040.0,"sma_60":26725.83,"sma_120":27561.25},{"date":"2025-07-29","open":36094,"high":36144,"low":33148,"close":34596,"volume":2019738,"rsi_14":72.97,"sma_20":28482.5,"sma_60":26875.83,"sma_120":27625.42},{"date":"2025-07-30","open":34546,"high":37192,"low":33548,"close":33797,"volume":2723450,"rsi_14":69.63,"sma_20":28902.5,"sma_60":27018.33,"sma_120":27679.58},{"date":"2025-07-31","open":33897,"high":34147,"low":32000,"close":32449,"volume":747921,"rsi_14":63.76,"sma_20":29180.0,"sma_60":27142.5,"sma_120":27721.67},{"date":"2025-08-01","open":31751,"high":32350,"low":30602,"close":31002,"volume":605933,"rsi_14":61.26,"sma_20":29345.0,"sma_60":27235.83,"sma_120":27736.67},{"date":"2025-08-04","open":31701,"high":32200,"low":30702,"close":31002,"volume":472961,"rsi_14":60.11,"sma_20":29407.5,"sma_60":27335.83,"sma_120":27728.75},{"date":"2025-08-05","open":31950,"high":32449,"low":31151,"close":31651,"volume":490612,"rsi_14":61.05,"sma_20":29522.5,"sma_60":27458.33,"sma_120":27677.08},{"date":"2025-08-06","open":31002,"high":31251,"low":30552,"close":31002,"volume":252737,"rsi_14":52.23,"sma_20":29725.0,"sma_60":27552.5,"sma_120":27642.08},{"date":"2025-08-07","open":34996,"high":35395,"low":32874,"close":33847,"volume":1585698,"rsi_14":64.01,"sma_20":30070.0,"sma_60":27694.17,"sma_120":27638.75},{"date":"2025-08-08","open":35944,"high":39439,"low":35844,"close":36593,"volume":4644852,"rsi_14":69.23,"sma_20":30530.0,"sma_60":27872.5,"sma_120":27657.08},{"date":"2025-08-11","open":37042,"high":37292,"low":35744,"close":36144,"volume":690696,"rsi_14":70.42,"sma_20":31002.5,"sma_60":28055.0,"sma_120":27665.83},{"date":"2025-08-12","open":35994,"high":37292,"low":34446,"close":34746,"volume":931387,"rsi_14":67.61,"sma_20":31377.5,"sma_60":28237.5,"sma_120":27687.5},{"date":"2025-08-13","open":36343,"high":37142,"low":35345,"close":35445,"volume":762119,"rsi_14":68.95,"sma_20":31777.5,"sma_60":28441.67,"sma_120":27706.67},{"date":"2025-08-14","open":35545,"high":36343,"low":34546,"close":36343,"volume":396729,"rsi_14":70.18,"sma_20":32082.5,"sma_60":28660.83,"sma_120":27725.42},{"date":"2025-08-18","open":35445,"high":35495,"low":34446,"close":34946,"volume":280474,"rsi_14":48.91,"sma_20":32392.5,"sma_60":28857.5,"sma_120":27745.42},{"date":"2025-08-19","open":35345,"high":35345,"low":33947,"close":34347,"volume":294456,"rsi_14":49.22,"sma_20":32680.0,"sma_60":29055.83,"sma_120":27754.58},{"date":"2025-08-20","open":33348,"high":34347,"low":32999,"close":34097,"volume":276815,"rsi_14":50.97,"sma_20":32995.0,"sma_60":29256.67,"sma_120":27763.33},{"date":"2025-08-21","open":35794,"high":35794,"low":34696,"close":34896,"volume":403174,"rsi_14":58.25,"sma_20":33377.5,"sma_60":29464.17,"sma_120":27772.5},{"date":"2025-08-22","open":35295,"high":35794,"low":34896,"close":35245,"volume":211704,"rsi_14":65.45,"sma_20":33782.5,"sma_60":29680.83,"sma_120":27793.75},{"date":"2025-08-25","open":35994,"high":36144,"low":35245,"close":35944,"volume":285081,"rsi_14":67.13,"sma_20":34222.5,"sma_60":29895.0,"sma_120":27836.25},{"date":"2025-08-26","open":35345,"high":36293,"low":35195,"close":36293,"volume":225050,"rsi_14":66.43,"sma_20":34272.5,"sma_60":30111.67,"sma_120":27887.92},{"date":"2025-08-27","open":36443,"high":36493,"low":35445,"close":35894,"volume":213613,"rsi_14":67.63,"sma_20":34337.5,"sma_60":30259.17,"sma_120":27937.92},{"date":"2025-08-28","open":35045,"high":36144,"low":34796,"close":35794,"volume":213848,"rsi_14":58.74,"sma_20":34437.5,"sma_60":30394.17,"sma_120":27985.0},{"date":"2025-08-29","open":37242,"high":37741,"low":36094,"close":36393,"volume":589267,"rsi_14":48.89,"sma_20":34635.0,"sma_60":30539.17,"sma_120":28049.17},{"date":"2025-09-01","open":34946,"high":35045,"low":34147,"close":34197,"volume":397569,"rsi_14":40.93,"sma_20":34795.0,"sma_60":30653.33,"sma_120":28096.67},{"date":"2025-09-02","open":34297,"high":34696,"low":33997,"close":34047,"volume":161883,"rsi_14":46.32,"sma_20":34947.5,"sma_60":30767.5,"sma_120":28139.58},{"date":"2025-09-03","open":33698,"high":34347,"low":33648,"close":34047,"volume":140035,"rsi_14":42.05,"sma_20":35067.5,"sma_60":30884.17,"sma_120":28189.58},{"date":"2025-09-04","open":34446,"high":34846,"low":33747,"close":34297,"volume":187255,"rsi_14":37.42,"sma_20":35232.5,"sma_60":30972.5,"sma_120":28237.92},{"date":"2025-09-05","open":35095,"high":35545,"low":34546,"close":34646,"volume":165958,"rsi_14":47.89,"sma_20":35272.5,"sma_60":31072.5,"sma_120":28296.67},{"date":"2025-09-08","open":34746,"high":35145,"low":34496,"close":35095,"volume":120972,"rsi_14":55.4,"sma_20":35197.5,"sma_60":31190.83,"sma_120":28337.08},{"date":"2025-09-09","open":35844,"high":37542,"low":35445,"close":36942,"volume":522634,"rsi_14":66.67,"sma_20":35237.5,"sma_60":31346.67,"sma_120":28394.17},{"date":"2025-09-10","open":37641,"high":37841,"low":36743,"close":37791,"volume":450508,"rsi_14":66.86,"sma_20":35390.0,"sma_60":31506.67,"sma_120":28464.58},{"date":"2025-09-11","open":39139,"high":39738,"low":37192,"close":39089,"volume":607364,"rsi_14":70.16,"sma_20":35572.5,"sma_60":31682.5,"sma_120":28541.25},{"date":"2025-09-12","open":38939,"high":39339,"low":38390,"close":38640,"volume":311611,"rsi_14":64.52,"sma_20":35687.5,"sma_60":31854.17,"sma_120":28613.75},{"date":"2025-09-15","open":39788,"high":40437,"low":38640,"close":39489,"volume":364013,"rsi_14":66.33,"sma_20":35915.0,"sma_60":32035.83,"sma_120":28691.25},{"date":"2025-09-16","open":39588,"high":39888,"low":38740,"close":39788,"volume":253575,"rsi_14":70.1,"sma_20":36187.5,"sma_60":32241.67,"sma_120":28780.0},{"date":"2025-09-17","open":38840,"high":39489,"low":38141,"close":38889,"volume":283051,"rsi_14":64.76,"sma_20":36427.5,"sma_60":32401.67,"sma_120":28870.0},{"date":"2025-09-18","open":39775,"high":41799,"low":38965,"close":40737,"volume":577539,"rsi_14":66.96,"sma_20":36692.5,"sma_60":32583.33,"sma_120":28967.08},{"date":"2025-09-19","open":41050,"high":41100,"low":39150,"close":39850,"volume":328692,"rsi_14":79.79,"sma_20":36920.0,"sma_60":32779.17,"sma_120":29067.92},{"date":"2025-09-22","open":39938,"high":42434,"low":39888,"close":41336,"volume":612667,"rsi_14":83.8,"sma_20":37190.0,"sma_60":32998.33,"sma_120":29194.58},{"date":"2025-09-23","open":42684,"high":42783,"low":40437,"close":41585,"volume":387508,"rsi_14":84.16,"sma_20":37455.0,"sma_60":33255.83,"sma_120":29333.33},{"date":"2025-09-24","open":40487,"high":41685,"low":40137,"close":41535,"volume":275395,"rsi_14":83.41,"sma_20":37737.5,"sma_60":33519.17,"sma_120":29467.5},{"date":"2025-09-25","open":40737,"high":41585,"low":40437,"close":40836,"volume":209296,"rsi_14":77.68,"sma_20":37990.0,"sma_60":33776.67,"sma_120":29597.5},{"date":"2025-09-26","open":40237,"high":40487,"low":39239,"close":39938,"volume":257980,"rsi_14":70.82,"sma_20":38167.5,"sma_60":33994.17,"sma_120":29723.75},{"date":"2025-09-29","open":39788,"high":40687,"low":39439,"close":39888,"volume":121811,"rsi_14":64.97,"sma_20":38452.5,"sma_60":34197.5,"sma_120":29854.17},{"date":"2025-09-30","open":40537,"high":40936,"low":39538,"close":39788,"volume":107313,"rsi_14":60.99,"sma_20":38740.0,"sma_60":34365.0,"sma_120":29998.75},{"date":"2025-10-01","open":40387,"high":43333,"low":40187,"close":42634,"volume":507391,"rsi_14":66.67,"sma_20":39170.0,"sma_60":34586.67,"sma_120":30165.42},{"date":"2025-10-02","open":44580,"high":44580,"low":42987,"close":44281,"volume":492400,"rsi_14":74.17,"sma_20":39677.5,"sma_60":34878.33,"sma_120":30350.0},{"date":"2025-10-10","open":46677,"high":46677,"low":44930,"close":45779,"volume":366256,"rsi_14":75.2,"sma_20":40235.0,"sma_60":35192.5,"sma_120":30534.58},{"date":"2025-10-13","open":43582,"high":49423,"low":43532,"close":49124,"volume":498960,"rsi_14":80.06,"sma_20":40937.5,"sma_60":35555.0,"sma_120":30745.42},{"date":"2025-10-14","open":50921,"high":50921,"low":44481,"close":45629,"volume":837144,"rsi_14":68.6,"sma_20":41372.5,"sma_60":35870.83,"sma_120":30923.75},{"date":"2025-10-15","open":46627,"high":55314,"low":45879,"close":53716,"volume":1868573,"rsi_14":77.15,"sma_20":42170.0,"sma_60":36312.5,"sma_120":31167.92},{"date":"2025-10-16","open":52219,"high":53617,"low":51819,"close":53017,"volume":589379,"rsi_14":76.24,"sma_20":42867.5,"sma_60":36739.17,"sma_120":31412.08},{"date":"2025-10-17","open":51919,"high":52818,"low":49423,"close":49772,"volume":515747,"rsi_14":65.68,"sma_20":43425.0,"sma_60":37065.0,"sma_120":31625.0},{"date":"2025-10-20","open":50521,"high":51021,"low":48674,"close":49423,"volume":369558,"rsi_14":64.51,"sma_20":43922.5,"sma_60":37410.0,"sma_120":31837.92},{"date":"2025-10-21","open":50921,"high":51120,"low":47975,"close":48524,"volume":380196,"rsi_14":62.54,"sma_20":44360.0,"sma_60":37742.5,"sma_120":32043.33},{"date":"2025-10-22","open":48225,"high":48425,"low":47077,"close":48075,"volume":371090,"rsi_14":63.11,"sma_20":44820.0,"sma_60":38080.83,"sma_120":32248.75},{"date":"2025-10-23","open":47127,"high":48225,"low":46627,"close":47875,"volume":310398,"rsi_14":64.75,"sma_20":45205.0,"sma_60":38425.0,"sma_120":32443.33},{"date":"2025-10-24","open":49573,"high":49573,"low":47975,"close":48624,"volume":295849,"rsi_14":65.82,"sma_20":45647.5,"sma_60":38783.33,"sma_120":32645.42},{"date":"2025-10-27","open":49822,"high":51420,"low":48924,"close":50821,"volume":415800,"rsi_14":68.57,"sma_20":46122.5,"sma_60":39178.33,"sma_120":32862.92},{"date":"2025-10-28","open":50022,"high":50322,"low":48724,"close":48924,"volume":265235,"rsi_14":60.94,"sma_20":46490.0,"sma_60":39405.83,"sma_120":33065.83},{"date":"2025-10-29","open":49822,"high":50421,"low":48574,"close":50022,"volume":244031,"rsi_14":59.96,"sma_20":46915.0,"sma_60":39663.33,"sma_120":33269.58},{"date":"2025-10-30","open":49523,"high":52319,"low":48974,"close":51620,"volume":531443,"rsi_14":60.32,"sma_20":47455.0,"sma_60":39960.83,"sma_120":33489.58},{"date":"2025-10-31","open":50721,"high":50821,"low":49173,"close":50122,"volume":340000,"rsi_14":51.89,"sma_20":47965.0,"sma_60":40255.83,"sma_120":33699.17},{"date":"2025-11-03","open":50921,"high":53916,"low":49772,"close":52319,"volume":567430,"rsi_14":63.29,"sma_20":48587.5,"sma_60":40611.67,"sma_120":33923.75},{"date":"2025-11-04","open":52119,"high":52319,"low":49922,"close":50122,"volume":329441,"rsi_14":40.67,"sma_20":49105.0,"sma_60":40930.83,"sma_120":34133.33},{"date":"2025-11-05","open":48724,"high":49173,"low":45030,"close":47376,"volume":344847,"rsi_14":36.77,"sma_20":49342.5,"sma_60":41193.33,"sma_120":34325.83},{"date":"2025-11-06","open":48624,"high":48874,"low":46428,"close":47925,"volume":223582,"rsi_14":45.04,"sma_20":49517.5,"sma_60":41475.83,"sma_120":34514.17},{"date":"2025-11-07","open":45928,"high":47376,"low":44880,"close":45529,"volume":236763,"rsi_14":40.58,"sma_20":49505.0,"sma_60":41670.83,"sma_120":34682.5},{"date":"2025-11-10","open":45629,"high":48175,"low":44281,"close":47177,"volume":270720,"rsi_14":46.85,"sma_20":49407.5,"sma_60":41847.5,"sma_120":34860.0},{"date":"2025-11-11","open":47776,"high":48475,"low":45779,"close":46528,"volume":233009,"rsi_14":46.42,"sma_20":49452.5,"sma_60":42020.83,"sma_120":35037.92},{"date":"2025-11-12","open":46577,"high":47576,"low":45279,"close":46927,"volume":181345,"rsi_14":47.83,"sma_20":49112.5,"sma_60":42224.17,"sma_120":35230.83},{"date":"2025-11-13","open":46528,"high":47676,"low":46178,"close":47276,"volume":166141,"rsi_14":46.85,"sma_20":48825.0,"sma_60":42421.67,"sma_120":35431.67},{"date":"2025-11-14","open":45379,"high":45729,"low":44031,"close":44031,"volume":227179,"rsi_14":34.89,"sma_20":48537.5,"sma_60":42550.0,"sma_120":35605.42},{"date":"2025-11-17","open":45030,"high":46278,"low":44331,"close":45928,"volume":156453,"rsi_14":43.33,"sma_20":48362.5,"sma_60":42733.33,"sma_120":35795.42},{"date":"2025-11-18","open":44880,"high":45928,"low":43932,"close":44531,"volume":123139,"rsi_14":37.94,"sma_20":48162.5,"sma_60":42903.33,"sma_120":35979.58},{"date":"2025-11-19","open":44081,"high":44231,"low":42284,"close":43682,"volume":174378,"rsi_14":31.97,"sma_20":47942.5,"sma_60":43063.33,"sma_120":36160.0},{"date":"2025-11-20","open":45130,"high":45279,"low":43632,"close":43782,"volume":156571,"rsi_14":34.62,"sma_20":47737.5,"sma_60":43211.67,"sma_120":36337.92},{"date":"2025-11-21","open":40886,"high":41735,"low":40437,"close":40886,"volume":214496,"rsi_14":23.19,"sma_20":47350.0,"sma_60":43305.83,"sma_120":36493.33},{"date":"2025-11-24","open":41635,"high":41985,"low":40587,"close":41386,"volume":135552,"rsi_14":27.74,"sma_20":46877.5,"sma_60":43396.67,"sma_120":36645.83},{"date":"2025-11-25","open":42733,"high":43033,"low":41885,"close":42634,"volume":119776,"rsi_14":36.91,"sma_20":46562.5,"sma_60":43502.5,"sma_120":36807.08},{"date":"2025-11-26","open":45040,"high":45040,"low":43413,"close":44481,"volume":51673,"rsi_14":38.61,"sma_20":46245.0,"sma_60":43632.5,"sma_120":36945.83},{"date":"2025-11-27","open":44930,"high":45230,"low":43532,"close":43782,"volume":132848,"rsi_14":44.65,"sma_20":45852.5,"sma_60":43765.83,"sma_120":37080.0},{"date":"2025-11-28","open":44181,"high":44780,"low":43283,"close":44730,"volume":95053,"rsi_14":42.17,"sma_20":45582.5,"sma_60":43905.0,"sma_120":37222.08},{"date":"2025-12-01","open":46078,"high":46378,"low":45230,"close":45879,"volume":164657,"rsi_14":47.99,"sma_20":45260.0,"sma_60":44100.0,"sma_120":37376.67},{"date":"2025-12-02","open":45928,"high":46178,"low":45130,"close":45329,"volume":96639,"rsi_14":45.09,"sma_20":45020.0,"sma_60":44288.33,"sma_120":37527.92},{"date":"2025-12-03","open":45829,"high":46028,"low":44830,"close":45379,"volume":65285,"rsi_14":44.06,"sma_20":44920.0,"sma_60":44477.5,"sma_120":37680.83},{"date":"2025-12-04","open":45230,"high":45230,"low":43283,"close":43932,"volume":133596,"rsi_14":49.65,"sma_20":44720.0,"sma_60":44638.33,"sma_120":37805.42},{"date":"2025-12-05","open":43582,"high":44381,"low":43382,"close":44231,"volume":67718,"rsi_14":43.25,"sma_20":44655.0,"sma_60":44798.33,"sma_120":37935.42},{"date":"2025-12-08","open":44431,"high":44431,"low":43333,"close":43982,"volume":93406,"rsi_14":47.6,"sma_20":44495.0,"sma_60":44946.67,"sma_120":38068.75},{"date":"2025-12-09","open":43532,"high":43932,"low":43033,"close":43382,"volume":65331,"rsi_14":48.66,"sma_20":44337.5,"sma_60":45054.17,"sma_120":38200.42},{"date":"2025-12-10","open":43382,"high":43832,"low":42933,"close":42933,"volume":89517,"rsi_14":46.32,"sma_20":44137.5,"sma_60":45140.0,"sma_120":38323.33},{"date":"2025-12-11","open":43532,"high":43732,"low":42484,"close":43283,"volume":124011,"rsi_14":63.33,"sma_20":43937.5,"sma_60":45210.0,"sma_120":38446.25},{"date":"2025-12-12","open":43582,"high":43882,"low":42584,"close":43782,"volume":266248,"rsi_14":63.33,"sma_20":43925.0,"sma_60":45295.83,"sma_120":38575.0},{"date":"2025-12-15","open":42534,"high":42534,"low":42035,"close":42184,"volume":109056,"rsi_14":47.59,"sma_20":43737.5,"sma_60":45340.83,"sma_120":38688.33},{"date":"2025-12-16","open":42035,"high":42134,"low":40737,"close":41036,"volume":132859,"rsi_14":35.98,"sma_20":43562.5,"sma_60":45361.67,"sma_120":38801.67},{"date":"2025-12-17","open":41236,"high":44930,"low":40936,"close":44730,"volume":257449,"rsi_14":53.64,"sma_20":43615.0,"sma_60":45459.17,"sma_120":38930.42},{"date":"2025-12-18","open":43832,"high":45379,"low":42334,"close":42933,"volume":248609,"rsi_14":43.53,"sma_20":43572.5,"sma_60":45505.0,"sma_120":39044.17},{"date":"2025-12-19","open":43682,"high":43782,"low":42234,"close":42634,"volume":103047,"rsi_14":37.55,"sma_20":43660.0,"sma_60":45552.5,"sma_120":39165.83},{"date":"2025-12-22","open":43882,"high":45579,"low":43632,"close":45579,"volume":209881,"rsi_14":50.81,"sma_20":43870.0,"sma_60":45623.33,"sma_120":39310.83},{"date":"2025-12-23","open":46128,"high":46128,"low":44481,"close":44880,"volume":147162,"rsi_14":48.45,"sma_20":43982.5,"sma_60":45678.33,"sma_120":39467.08},{"date":"2025-12-24","open":45629,"high":47576,"low":45180,"close":46378,"volume":305204,"rsi_14":57.59,"sma_20":44117.5,"sma_60":45759.17,"sma_120":39639.17},{"date":"2025-12-26","open":47776,"high":48375,"low":46278,"close":47077,"volume":288436,"rsi_14":58.61,"sma_20":44282.5,"sma_60":45863.33,"sma_120":39820.0},{"date":"2025-12-29","open":49074,"high":51620,"low":48125,"close":51021,"volume":654417,"rsi_14":67.41,"sma_20":44597.5,"sma_60":46048.33,"sma_120":40021.25},{"date":"2025-12-30","open":49872,"high":54615,"low":49723,"close":53117,"volume":875028,"rsi_14":72.41,"sma_20":44960.0,"sma_60":46269.17,"sma_120":40233.33},{"date":"2026-01-02","open":53716,"high":54415,"low":52019,"close":54016,"volume":531467,"rsi_14":75.0,"sma_20":45395.0,"sma_60":46506.67,"sma_120":40435.83},{"date":"2026-01-05","open":55913,"high":56512,"low":52319,"close":53716,"volume":525126,"rsi_14":73.59,"sma_20":45812.5,"sma_60":46691.67,"sma_120":40639.17},{"date":"2026-01-06","open":52918,"high":56212,"low":52418,"close":56113,"volume":505976,"rsi_14":75.68,"sma_20":46422.5,"sma_60":46886.67,"sma_120":40882.5},{"date":"2026-01-07","open":55613,"high":55613,"low":50921,"close":52219,"volume":620319,"rsi_14":69.07,"sma_20":46822.5,"sma_60":46994.17,"sma_120":41093.33},{"date":"2026-01-08","open":52918,"high":54365,"low":51620,"close":52019,"volume":311357,"rsi_14":71.65,"sma_20":47225.0,"sma_60":47042.5,"sma_120":41298.75},{"date":"2026-01-09","open":50921,"high":51520,"low":49922,"close":50022,"volume":341510,"rsi_14":61.18,"sma_20":47557.5,"sma_60":47115.83,"sma_120":41493.33},{"date":"2026-01-12","open":50621,"high":50721,"low":48874,"close":49373,"volume":263827,"rsi_14":64.3,"sma_20":47880.0,"sma_60":47043.33,"sma_120":41677.92},{"date":"2026-01-13","open":49523,"high":50721,"low":49173,"close":49373,"volume":255343,"rsi_14":65.17,"sma_20":48185.0,"sma_60":46982.5,"sma_120":41860.83},{"date":"2026-01-14","open":49822,"high":52518,"low":49473,"close":50421,"volume":295731,"rsi_14":61.92,"sma_20":48517.5,"sma_60":46993.33,"sma_120":42029.17},{"date":"2026-01-15","open":49623,"high":51120,"low":49273,"close":51021,"volume":170292,"rsi_14":65.19,"sma_20":48960.0,"sma_60":47020.0,"sma_120":42215.0},{"date":"2026-01-16","open":52219,"high":52219,"low":50122,"close":51220,"volume":271232,"rsi_14":61.97,"sma_20":46225.0,"sma_60":43890.0,"sma_120":37142.08},{"date":"2026-01-19","open":50322,"high":53716,"low":50122,"close":52319,"volume":408146,"rsi_14":63.57,"sma_20":49850.0,"sma_60":47135.83,"sma_120":42608.33},{"date":"2026-01-20","open":53616,"high":55014,"low":51919,"close":52618,"volume":400501,"rsi_14":55.1,"sma_20":50335.0,"sma_60":47215.0,"sma_120":42820.0},{"date":"2026-01-21","open":50621,"high":52618,"low":50421,"close":51520,"volume":281786,"rsi_14":44.56,"sma_20":50780.0,"sma_60":47263.33,"sma_120":43023.33},{"date":"2026-01-22","open":53517,"high":54715,"low":52119,"close":53816,"volume":442192,"rsi_14":49.38,"sma_20":51192.5,"sma_60":47313.33,"sma_120":43245.83},{"date":"2026-01-23","open":54216,"high":55613,"low":52319,"close":54415,"volume":446786,"rsi_14":52.13,"sma_20":51670.0,"sma_60":47405.0,"sma_120":43405.42},{"date":"2026-01-26","open":55014,"high":59407,"low":54315,"close":59208,"volume":729000,"rsi_14":58.24,"sma_20":52312.5,"sma_60":47558.33,"sma_120":43610.83},{"date":"2026-01-27","open":58808,"high":61205,"low":58409,"close":60805,"volume":516612,"rsi_14":76.06,"sma_20":53000.0,"sma_60":47711.67,"sma_120":43836.25},{"date":"2026-01-28","open":63401,"high":68693,"low":60905,"close":68593,"volume":861418,"rsi_14":84.44,"sma_20":53880.0,"sma_60":48020.0,"sma_120":44137.92},{"date":"2026-01-29","open":70091,"high":71688,"low":63102,"close":68294,"volume":859319,"rsi_14":90.85,"sma_20":54640.0,"sma_60":48286.67,"sma_120":44449.17},{"date":"2026-01-30","open":68194,"high":72687,"low":67395,"close":67695,"volume":653326,"rsi_14":91.05,"sma_20":55325.0,"sma_60":48580.0,"sma_120":44755.42},{"date":"2026-02-02","open":64799,"high":66896,"low":61904,"close":62403,"volume":478631,"rsi_14":73.6,"sma_20":55760.0,"sma_60":48830.83,"sma_120":45012.08},{"date":"2026-02-03","open":65698,"high":65798,"low":62603,"close":64999,"volume":321801,"rsi_14":75.0,"sma_20":56205.0,"sma_60":49115.83,"sma_120":45295.83},{"date":"2026-02-04","open":63900,"high":65897,"low":63102,"close":64400,"volume":235288,"rsi_14":74.4,"sma_20":46940.0,"sma_60":44357.5,"sma_120":37448.33},{"date":"2026-02-05","open":62003,"high":65198,"low":60406,"close":61904,"volume":283144,"rsi_14":70.7,"sma_20":47420.0,"sma_60":44820.0,"sma_120":37736.67},{"date":"2026-02-06","open":59108,"high":62603,"low":57910,"close":60705,"volume":226626,"rsi_14":68.16,"sma_20":47950.0,"sma_60":45265.0,"sma_120":38016.25},{"date":"2026-02-09","open":63900,"high":64599,"low":62902,"close":64300,"volume":217254,"rsi_14":70.67,"sma_20":48797.5,"sma_60":45770.0,"sma_120":38327.08},{"date":"2026-02-10","open":64500,"high":64699,"low":61504,"close":61704,"volume":150153,"rsi_14":71.8,"sma_20":49487.5,"sma_60":46227.5,"sma_120":38600.0},{"date":"2026-02-11","open":61005,"high":66297,"low":60506,"close":65198,"volume":330268,"rsi_14":72.87,"sma_20":50472.5,"sma_60":46737.5,"sma_120":38905.0},{"date":"2026-02-12","open":65398,"high":65698,"low":62802,"close":63202,"volume":273126,"rsi_14":71.85,"sma_20":51275.0,"sma_60":47206.67,"sma_120":39198.75},{"date":"2026-02-13","open":62503,"high":64100,"low":62003,"close":62603,"volume":167474,"rsi_14":72.27,"sma_20":52080.0,"sma_60":47635.0,"sma_120":39490.83},{"date":"2026-02-19","open":64599,"high":65997,"low":63202,"close":65398,"volume":265921,"rsi_14":73.92,"sma_20":53005.0,"sma_60":48095.83,"sma_120":39801.25},{"date":"2026-02-20","open":64500,"high":65398,"low":63301,"close":63900,"volume":165096,"rsi_14":76.28,"sma_20":53837.5,"sma_60":48510.0,"sma_120":40096.25},{"date":"2026-02-23","open":66297,"high":67794,"low":63301,"close":64400,"volume":277552,"rsi_14":76.28,"sma_20":54857.5,"sma_60":48940.0,"sma_120":40397.08},{"date":"2026-02-24","open":64100,"high":70390,"low":63501,"close":66496,"volume":407479,"rsi_14":76.73,"sma_20":55887.5,"sma_60":49390.83,"sma_120":40713.33},{"date":"2026-02-25","open":69791,"high":71189,"low":67794,"close":68094,"volume":356649,"rsi_14":60.29,"sma_20":64315.0,"sma_60":53322.5,"sma_120":48412.5},{"date":"2026-02-26","open":69392,"high":72687,"low":66996,"close":70291,"volume":441473,"rsi_14":73.93,"sma_20":58400.0,"sma_60":50387.5,"sma_120":41394.58},{"date":"2026-02-27","open":67495,"high":69791,"low":66896,"close":67894,"volume":286147,"rsi_14":56.01,"sma_20":65225.0,"sma_60":54169.17,"sma_120":48967.5},{"date":"2026-03-03","open":66397,"high":69891,"low":62902,"close":63102,"volume":328220,"rsi_14":51.91,"sma_20":64950.0,"sma_60":54475.83,"sma_120":49190.42},{"date":"2026-03-04","open":60406,"high":63002,"low":53916,"close":54216,"volume":391117,"rsi_14":41.69,"sma_20":64245.0,"sma_60":54615.0,"sma_120":49357.5},{"date":"2026-03-05","open":59507,"high":64899,"low":57910,"close":61604,"volume":330290,"rsi_14":46.85,"sma_20":63940.0,"sma_60":54886.67,"sma_120":49587.5},{"date":"2026-03-06","open":63401,"high":69891,"low":61904,"close":68493,"volume":425769,"rsi_14":57.2,"sma_20":64245.0,"sma_60":55272.5,"sma_120":49875.0},{"date":"2026-03-09","open":63301,"high":65997,"low":61105,"close":63002,"volume":296634,"rsi_14":47.76,"sma_20":64145.0,"sma_60":55590.83,"sma_120":50114.58},{"date":"2026-03-10","open":66397,"high":66397,"low":60606,"close":62503,"volume":355407,"rsi_14":49.27,"sma_20":64050.0,"sma_60":55895.83,"sma_120":50347.08},{"date":"2026-03-11","open":63601,"high":67395,"low":61604,"close":64200,"volume":278058,"rsi_14":51.64,"sma_20":64165.0,"sma_60":56233.33,"sma_120":50590.0},{"date":"2026-03-12","open":62403,"high":66696,"low":62403,"close":64500,"volume":235806,"rsi_14":49.03,"sma_20":64355.0,"sma_60":56585.83,"sma_120":50820.0},{"date":"2026-03-13","open":64799,"high":70690,"low":64300,"close":68493,"volume":466972,"rsi_14":54.71,"sma_20":64565.0,"sma_60":57012.5,"sma_120":51076.25},{"date":"2026-03-16","open":67595,"high":73486,"low":66896,"close":72687,"volume":619566,"rsi_14":57.9,"sma_20":65115.0,"sma_60":54706.67,"sma_120":44792.5},{"date":"2026-03-17","open":82272,"high":88762,"low":76880,"close":82571,"volume":1751060,"rsi_14":63.35,"sma_20":65985.0,"sma_60":55320.83,"sma_120":45256.67},{"date":"2026-03-18","open":85567,"high":89461,"low":85467,"close":87164,"volume":578130,"rsi_14":65.09,"sma_20":67185.0,"sma_60":55955.83,"sma_120":45755.42},{"date":"2026-03-19","open":84568,"high":94353,"low":84069,"close":91757,"volume":656638,"rsi_14":66.36,"sma_20":68645.0,"sma_60":56725.83,"sma_120":46298.33},{"date":"2026-03-20","open":90659,"high":106434,"low":88662,"close":102241,"volume":966006,"rsi_14":73.31,"sma_20":70490.0,"sma_60":57535.83,"sma_120":46924.17},{"date":"2026-03-23","open":98347,"high":117317,"low":97448,"close":103539,"volume":1014973,"rsi_14":78.81,"sma_20":72475.0,"sma_60":58379.17,"sma_120":47559.17},{"date":"2026-03-24","open":110428,"high":110628,"low":101242,"close":104038,"volume":541374,"rsi_14":90.31,"sma_20":74460.0,"sma_60":59285.0,"sma_120":48175.0},{"date":"2026-03-25","open":106334,"high":109330,"low":101342,"close":103239,"volume":463897,"rsi_14":87.7,"sma_20":76300.0,"sma_60":60183.33,"sma_120":48796.67},{"date":"2026-03-26","open":99345,"high":103239,"low":97049,"close":99845,"volume":342213,"rsi_14":80.31,"sma_20":77890.0,"sma_60":61040.0,"sma_120":49391.25},{"date":"2026-03-27","open":88874,"high":100951,"low":88874,"close":99845,"volume":657735,"rsi_14":91.39,"sma_20":79785.0,"sma_60":62042.5,"sma_120":50061.67},{"date":"2026-03-30","open":102940,"high":104138,"low":97648,"close":101142,"volume":316618,"rsi_14":81.67,"sma_20":81450.0,"sma_60":62931.67,"sma_120":50678.33},{"date":"2026-03-31","open":96450,"high":105436,"low":95551,"close":101142,"volume":462763,"rsi_14":81.14,"sma_20":83355.0,"sma_60":63808.33,"sma_120":51295.83},{"date":"2026-04-01","open":106834,"high":107832,"low":100543,"close":102740,"volume":390698,"rsi_14":81.55,"sma_20":85785.0,"sma_60":64675.0,"sma_120":51926.67},{"date":"2026-04-02","open":103000,"high":104200,"low":94600,"close":97200,"volume":453769,"rsi_14":72.92,"sma_20":87560.0,"sma_60":65478.33,"sma_120":52442.08},{"date":"2026-04-03","open":98800,"high":99100,"low":92500,"close":94700,"volume":369958,"rsi_14":68.04,"sma_20":88865.0,"sma_60":66221.67,"sma_120":52942.5},{"date":"2026-04-06","open":95000,"high":97800,"low":91900,"close":93200,"volume":222377,"rsi_14":60.04,"sma_20":90370.0,"sma_60":66913.33,"sma_120":53437.08},{"date":"2026-04-07","open":98700,"high":99000,"low":89800,"close":92200,"volume":360567,"rsi_14":55.03,"sma_20":91850.0,"sma_60":67613.33,"sma_120":53934.58},{"date":"2026-04-08","open":97300,"high":97500,"low":89700,"close":91000,"volume":807063,"rsi_14":49.01,"sma_20":93185.0,"sma_60":68256.67,"sma_120":54434.17},{"date":"2026-04-09","open":90300,"high":90400,"low":85300,"close":86200,"volume":444721,"rsi_14":29.55,"sma_20":94265.0,"sma_60":68856.67,"sma_120":54893.75},{"date":"2026-04-10","open":87500,"high":90400,"low":85600,"close":88200,"volume":350609,"rsi_14":30.77,"sma_20":95245.0,"sma_60":69535.83,"sma_120":55364.58},{"date":"2026-04-13","open":84800,"high":89300,"low":84600,"close":87700,"volume":242228,"rsi_14":29.53,"sma_20":95990.0,"sma_60":70197.5,"sma_120":55836.67},{"date":"2026-04-14","open":90400,"high":99500,"low":89700,"close":97800,"volume":691861,"rsi_14":44.35,"sma_20":96745.0,"sma_60":71067.5,"sma_120":56369.17},{"date":"2026-04-15","open":101800,"high":101900,"low":95800,"close":97000,"volume":397349,"rsi_14":46.81,"sma_20":97230.0,"sma_60":71896.67,"sma_120":56872.08},{"date":"2026-04-16","open":97900,"high":101700,"low":95800,"close":100500,"volume":457118,"rsi_14":40.76,"sma_20":97660.0,"sma_60":72795.0,"sma_120":57407.92},{"date":"2026-04-17","open":100600,"high":112800,"low":99600,"close":111800,"volume":684374,"rsi_14":61.29,"sma_20":98130.0,"sma_60":73875.0,"sma_120":58049.58},{"date":"2026-04-20","open":109100,"high":113200,"low":108500,"close":111800,"volume":329936,"rsi_14":61.29,"sma_20":98535.0,"sma_60":74949.17,"sma_120":58685.42},{"date":"2026-04-21","open":113100,"high":113500,"low":106700,"close":108000,"volume":252491,"rsi_14":55.24,"sma_20":98725.0,"sma_60":76014.17,"sma_120":59282.08},{"date":"2026-04-22","open":108000,"high":124900,"low":105600,"close":124900,"volume":861139,"rsi_14":73.12,"sma_20":99800.0,"sma_60":77329.17,"sma_120":60031.25},{"date":"2026-04-23","open":127000,"high":129100,"low":121600,"close":125700,"volume":472326,"rsi_14":76.63,"sma_20":101085.0,"sma_60":78680.83,"sma_120":60792.08},{"date":"2026-04-24","open":121000,"high":125400,"low":115000,"close":122400,"volume":517791,"rsi_14":74.33,"sma_20":101790.0,"sma_60":79991.67,"sma_120":61527.5},{"date":"2026-04-27","open":122500,"high":124700,"low":116000,"close":122500,"volume":347403,"rsi_14":75.63,"sma_20":102850.0,"sma_60":81302.5,"sma_120":62257.08},{"date":"2026-04-28","open":122500,"high":132600,"low":119800,"close":129800,"volume":493049,"rsi_14":79.75,"sma_20":104275.0,"sma_60":82783.33,"sma_120":63044.58},{"date":"2026-04-29","open":129700,"high":134600,"low":121800,"close":131900,"volume":418549,"rsi_14":86.56,"sma_20":105725.0,"sma_60":84290.83,"sma_120":63843.75},{"date":"2026-04-30","open":132000,"high":136200,"low":128000,"close":130700,"volume":324617,"rsi_14":82.19,"sma_20":107380.0,"sma_60":98276.67,"sma_120":79275.0},{"date":"2026-05-04","open":132400,"high":134800,"low":128700,"close":132100,"volume":313015,"rsi_14":85.46,"sma_20":109270.0,"sma_60":87460.0,"sma_120":66171.67},{"date":"2026-05-06","open":139900,"high":145400,"low":132100,"close":140000,"volume":396136,"rsi_14":84.93,"sma_20":111610.0,"sma_60":88708.33,"sma_120":67054.17},{"date":"2026-05-07","open":140000,"high":140100,"low":131500,"close":134500,"volume":216919,"rsi_14":78.8,"sma_20":113725.0,"sma_60":89875.0,"sma_120":67890.83},{"date":"2026-05-08","open":133400,"high":147000,"low":131200,"close":144900,"volume":368561,"rsi_14":80.83,"sma_20":116420.0,"sma_60":91256.67,"sma_120":68812.08},{"date":"2026-05-11","open":145100,"high":163000,"low":141500,"close":156600,"volume":388392,"rsi_14":80.94,"sma_20":119940.0,"sma_60":92853.33,"sma_120":69827.92},{"date":"2026-05-12","open":157000,"high":164500,"low":118500,"close":144800,"volume":562624,"rsi_14":69.6,"sma_20":122770.0,"sma_60":94193.33,"sma_120":70741.67},{"date":"2026-05-13","open":140700,"high":185000,"low":139100,"close":182000,"volume":814425,"rsi_14":81.46,"sma_20":127485.0,"sma_60":96196.67,"sma_120":71950.0},{"date":"2026-05-14","open":175800,"high":196900,"low":172500,"close":190100,"volume":588502,"rsi_14":79.96,"sma_20":132100.0,"sma_60":98276.67,"sma_120":73218.75},{"date":"2026-05-15","open":189300,"high":194500,"low":172800,"close":177800,"volume":421658,"rsi_14":71.65,"sma_20":136140.0,"sma_60":100185.0,"sma_120":74374.17},{"date":"2026-05-18","open":175000,"high":178800,"low":161200,"close":173400,"volume":308275,"rsi_14":71.0,"sma_20":139785.0,"sma_60":102030.0,"sma_120":75496.67},{"date":"2026-05-19","open":176000,"high":176000,"low":161700,"close":162400,"volume":218461,"rsi_14":65.08,"sma_20":142315.0,"sma_60":103645.0,"sma_120":76520.42},{"date":"2026-05-20","open":165700,"high":174800,"low":156300,"close":165600,"volume":357402,"rsi_14":63.96,"sma_20":145005.0,"sma_60":105338.33,"sma_120":77568.33},{"date":"2026-05-21","open":170500,"high":181500,"low":168200,"close":170500,"volume":383194,"rsi_14":64.73,"sma_20":148130.0,"sma_60":107105.0,"sma_120":78664.58},{"date":"2026-05-22","open":172100,"high":175700,"low":165200,"close":171600,"volume":407700,"rsi_14":65.62,"sma_20":150465.0,"sma_60":108855.0,"sma_120":79759.17},{"date":"2026-05-26","open":180600,"high":184500,"low":167700,"close":178700,"volume":517440,"rsi_14":67.06,"sma_20":153115.0,"sma_60":110696.67,"sma_120":80916.25},{"date":"2026-05-27","open":183300,"high":183300,"low":163100,"close":164100,"volume":425387,"rsi_14":58.41,"sma_20":155200.0,"sma_60":112258.33,"sma_120":81938.75},{"date":"2026-05-28","open":160200,"high":162000,"low":146100,"close":153900,"volume":473257,"rsi_14":56.55,"sma_20":156770.0,"sma_60":113690.0,"sma_120":82874.17},{"date":"2026-05-29","open":156400,"high":159200,"low":140900,"close":157300,"volume":528922,"rsi_14":54.4,"sma_20":158145.0,"sma_60":115258.33,"sma_120":83838.33},{"date":"2026-06-01","open":160300,"high":171300,"low":154300,"close":156900,"volume":519122,"rsi_14":50.12,"sma_20":159395.0,"sma_60":116968.33,"sma_120":84805.0},{"date":"2026-06-02","open":148600,"high":153600,"low":141500,"close":149400,"volume":322055,"rsi_14":51.83,"sma_20":160330.0,"sma_60":118430.0,"sma_120":85716.67},{"date":"2026-06-04","open":149400,"high":160400,"low":145600,"close":147500,"volume":336741,"rsi_14":30.85,"sma_20":161100.0,"sma_60":119745.0,"sma_120":86612.92},{"date":"2026-06-05","open":137600,"high":141900,"low":134700,"close":135600,"volume":353949,"rsi_14":20.98,"sma_20":160880.0,"sma_60":120953.33,"sma_120":87410.83},{"date":"2026-06-08","open":125300,"high":128200,"low":116000,"close":120100,"volume":335271,"rsi_14":20.29,"sma_20":160160.0,"sma_60":121911.67,"sma_120":88055.83},{"date":"2026-06-09","open":126400,"high":129000,"low":119600,"close":125300,"volume":258743,"rsi_14":25.43,"sma_20":159180.0,"sma_60":122928.33,"sma_120":88729.17},{"date":"2026-06-10","open":125800,"high":149000,"low":124700,"close":135500,"volume":660550,"rsi_14":36.15,"sma_20":158125.0,"sma_60":124110.0,"sma_120":89476.25},{"date":"2026-06-11","open":134700,"high":155000,"low":128100,"close":152200,"volume":706498,"rsi_14":43.94,"sma_20":158495.0,"sma_60":125503.33,"sma_120":90334.58},{"date":"2026-06-12","open":170700,"high":175000,"low":160000,"close":175000,"volume":742371,"rsi_14":51.75,"sma_20":158145.0,"sma_60":127206.67,"sma_120":91412.08},{"date":"2026-06-15","open":169800,"high":169800,"low":156600,"close":163500,"volume":387970,"rsi_14":47.08,"sma_20":156815.0,"sma_60":128553.33,"sma_120":92326.25},{"date":"2026-06-16","open":160900,"high":163900,"low":149600,"close":150300,"volume":322669,"rsi_14":40.21,"sma_20":155440.0,"sma_60":129603.33,"sma_120":93136.25},{"date":"2026-06-17","open":150300,"high":152700,"low":143200,"close":146700,"volume":281751,"rsi_14":55.62,"sma_20":148550.0,"sma_60":135180.0,"sma_120":99010.0},{"date":"2026-06-18","open":145200,"high":147600,"low":139200,"close":142800,"volume":285910,"rsi_14":45.65,"sma_20":153125.0,"sma_60":131190.0,"sma_120":94720.83},{"date":"2026-06-19","open":145400,"high":145800,"low":129000,"close":134400,"volume":337889,"rsi_14":41.37,"sma_20":151565.0,"sma_60":131701.67,"sma_120":95435.83},{"date":"2026-06-22","open":133300,"high":147300,"low":132600,"close":142700,"volume":282938,"rsi_14":44.95,"sma_20":150175.0,"sma_60":132343.33,"sma_120":96223.75},{"date":"2026-06-23","open":142300,"high":143500,"low":125000,"close":125000,"volume":337149,"rsi_14":41.91,"sma_20":147845.0,"sma_60":132703.33,"sma_120":96865.83},{"date":"2026-06-24","open":125700,"high":130000,"low":113700,"close":119600,"volume":382825,"rsi_14":40.96,"sma_20":144890.0,"sma_60":133030.0,"sma_120":97456.67},{"date":"2026-06-25","open":123500,"high":126900,"low":116000,"close":119300,"volume":287609,"rsi_14":44.29,"sma_20":142650.0,"sma_60":133213.33,"sma_120":98026.67},{"date":"2026-06-26","open":119300,"high":125700,"low":112800,"close":115700,"volume":369323,"rsi_14":48.32,"sma_20":140740.0,"sma_60":133453.33,"sma_120":98582.5},{"date":"2026-06-29","open":117300,"high":120500,"low":112500,"close":117000,"volume":287463,"rsi_14":46.73,"sma_20":138725.0,"sma_60":133715.0,"sma_120":99140.0},{"date":"2026-06-30","open":118100,"high":123600,"low":112900,"close":116300,"volume":200602,"rsi_14":41.82,"sma_20":136695.0,"sma_60":133938.33,"sma_120":99678.33},{"date":"2026-07-01","open":119600,"high":121400,"low":108000,"close":112600,"volume":358265,"rsi_14":31.03,"sma_20":134855.0,"sma_60":134195.0,"sma_120":100198.33},{"date":"2026-07-02","open":108000,"high":108000,"low":99700,"close":101000,"volume":372752,"rsi_14":10.3,"sma_20":132530.0,"sma_60":134300.0,"sma_120":100603.33},{"date":"2026-07-03","open":102600,"high":108400,"low":95000,"close":107500,"volume":399701,"rsi_14":18.25,"sma_20":131125.0,"sma_60":134538.33,"sma_120":101080.83},{"date":"2026-07-06","open":107600,"high":113400,"low":103000,"close":106800,"volume":268835,"rsi_14":21.27,"sma_20":130460.0,"sma_60":134781.67,"sma_120":101575.42},{"date":"2026-07-07","open":109800,"high":114600,"low":98800,"close":103200,"volume":326744,"rsi_14":21.27,"sma_20":129355.0,"sma_60":134985.0,"sma_120":102035.42},{"date":"2026-07-08","open":98000,"high":100200,"low":88600,"close":91000,"volume":421881,"rsi_14":19.17,"sma_20":127130.0,"sma_60":135065.0,"sma_120":102413.75},{"date":"2026-07-09","open":92000,"high":95200,"low":87500,"close":90700,"volume":313473,"rsi_14":21.21,"sma_20":124055.0,"sma_60":135106.67,"sma_120":102775.83},{"date":"2026-07-10","open":93300,"high":102100,"low":92100,"close":99900,"volume":254016,"rsi_14":22.14,"sma_20":120300.0,"sma_60":135310.0,"sma_120":103220.0},{"date":"2026-07-13","open":100100,"high":105900,"low":92500,"close":92500,"volume":216939,"rsi_14":25.56,"sma_20":116750.0,"sma_60":135221.67,"sma_120":103599.17},{"date":"2026-07-14","open":92600,"high":93500,"low":81900,"close":87900,"volume":286070,"rsi_14":25.88,"sma_20":113630.0,"sma_60":135070.0,"sma_120":103937.08},{"date":"2026-07-15","open":91300,"high":99000,"low":91100,"close":96700,"volume":212930,"rsi_14":34.77,"sma_20":111130.0,"sma_60":135006.67,"sma_120":104375.42},{"date":"2026-07-16","open":92200,"high":92500,"low":85000,"close":86900,"volume":172363,"rsi_14":32.09,"sma_20":108335.0,"sma_60":134591.67,"sma_120":104716.25},{"date":"2026-07-20","open":83700,"high":91200,"low":80000,"close":80600,"volume":194196,"rsi_14":28.69,"sma_20":105645.0,"sma_60":134071.67,"sma_120":105016.25},{"date":"2026-07-21","open":79900,"high":83300,"low":78800,"close":81900,"volume":183590,"rsi_14":30.0,"sma_20":102605.0,"sma_60":133636.67,"sma_120":105334.17},{"date":"2026-07-22","open":84300,"high":86400,"low":80000,"close":80000,"volume":199326,"rsi_14":30.64,"sma_20":100355.0,"sma_60":132888.33,"sma_120":105635.42},{"date":"2026-07-23","open":81800,"high":84000,"low":79000,"close":83300,"volume":146154,"rsi_14":38.34,"sma_20":98540.0,"sma_60":132181.67,"sma_120":105988.33},{"date":"2026-07-24","open":80200,"high":82100,"low":75200,"close":76400,"volume":124188,"rsi_14":29.62,"sma_20":96395.0,"sma_60":131415.0,"sma_120":106279.58},{"date":"2026-07-27","open":79200,"high":81400,"low":77300,"close":81000,"volume":156001,"rsi_14":33.92,"sma_20":94660.0,"sma_60":130723.33,"sma_120":106598.75},{"date":"2026-07-28","open":75200,"high":76600,"low":63500,"close":66400,"volume":672711,"rsi_14":29.82,"sma_20":92130.0,"sma_60":129666.67,"sma_120":106787.5},{"date":"2026-07-29","open":67000,"high":67400,"low":51000,"close":55900,"volume":662357,"rsi_14":30.39,"sma_20":89110.0,"sma_60":128400.0,"sma_120":106825.83},{"date":"2026-07-30","open":53400,"high":56000,"low":50600,"close":51800,"volume":358260,"rsi_14":29.15,"sma_20":86070.0,"sma_60":127085.0,"sma_120":106692.5},{"date":"2026-07-31","open":57900,"high":65800,"low":57900,"close":64100,"volume":518039,"rsi_14":31.43,"sma_20":84225.0,"sma_60":125951.67,"sma_120":106705.83},{"date":"2026-08-03","open":65500,"high":67900,"low":63400,"close":64900,"volume":323534,"rsi_14":34.63,"sma_20":82095.0,"sma_60":124700.0,"sma_120":106704.17},{"date":"2026-08-04","open":66300,"high":67900,"low":63100,"close":67600,"volume":282180,"rsi_14":38.45,"sma_20":80135.0,"sma_60":123585.0,"sma_120":106730.0},{"date":"2026-08-05","open":71800,"high":72000,"low":67600,"close":69100,"volume":237479,"rsi_14":32.88,"sma_20":78430.0,"sma_60":122321.67,"sma_120":106789.17},{"date":"2026-08-06","open":67500,"high":68800,"low":64600,"close":66500,"volume":207427,"rsi_14":36.1,"sma_20":77205.0,"sma_60":120820.0,"sma_120":106836.67},{"date":"2026-08-07","open":67700,"high":69100,"low":62500,"close":63700,"volume":204655,"rsi_14":37.91,"sma_20":75855.0,"sma_60":119468.33,"sma_120":106830.83},{"date":"2026-08-10","open":64600,"high":70800,"low":63800,"close":70200,"volume":237554,"rsi_14":42.21,"sma_20":74370.0,"sma_60":117605.0,"sma_120":106900.83},{"date":"2026-08-11","open":69600,"high":74800,"low":68300,"close":73300,"volume":219589,"rsi_14":45.61,"sma_20":73410.0,"sma_60":115658.33,"sma_120":106967.5},{"date":"2026-08-12","open":75800,"high":85800,"low":71700,"close":84400,"volume":616837,"rsi_14":50.65,"sma_20":73235.0,"sma_60":114101.67,"sma_120":107143.33},{"date":"2026-08-13","open":86900,"high":87400,"low":83100,"close":84000,"volume":477874,"rsi_14":54.9,"sma_20":72600.0,"sma_60":112611.67,"sma_120":107320.83},{"date":"2026-08-14","open":86100,"high":86900,"low":80600,"close":84000,"volume":284651,"rsi_14":52.05,"sma_20":72455.0,"sma_60":111305.0,"sma_120":107475.0},{"date":"2026-08-18","open":86900,"high":87000,"low":77900,"close":78700,"volume":394875,"rsi_14":59.65,"sma_20":72360.0,"sma_60":109856.67,"sma_120":107597.5},{"date":"2026-08-19","open":75900,"high":79700,"low":73200,"close":76300,"volume":177553,"rsi_14":68.35,"sma_20":72080.0,"sma_60":108286.67,"sma_120":107695.83},{"date":"2026-08-20","open":79500,"high":84600,"low":77300,"close":82100,"volume":332040,"rsi_14":76.44,"sma_20":72185.0,"sma_60":106795.0,"sma_120":107825.0},{"date":"2026-08-21","open":80200,"high":80700,"low":75300,"close":76900,"volume":234331,"rsi_14":62.75,"sma_20":71865.0,"sma_60":105098.33,"sma_120":107897.5},{"date":"2026-08-24","open":76200,"high":77500,"low":74100,"close":75100,"volume":195495,"rsi_14":59.96,"sma_20":71800.0,"sma_60":103615.0,"sma_120":107936.67},{"date":"2026-08-25","open":74500,"high":79700,"low":70500,"close":79700,"volume":173194,"rsi_14":61.39,"sma_20":71735.0,"sma_60":102378.33,"sma_120":108034.17},{"date":"2026-08-26","open":80000,"high":82200,"low":77500,"close":79800,"volume":181197,"rsi_14":60.35,"sma_20":72405.0,"sma_60":101086.67,"sma_120":108172.5},{"date":"2026-08-27","open":82700,"high":83600,"low":79400,"close":83100,"volume":169847,"rsi_14":65.84,"sma_20":73765.0,"sma_60":99856.67,"sma_120":108412.5},{"date":"2026-08-28","open":83700,"high":86100,"low":81000,"close":81700,"volume":152611,"rsi_14":67.65,"sma_20":75260.0,"sma_60":98728.33,"sma_120":108579.17},{"date":"2026-08-31","open":78400,"high":80700,"low":75900,"close":80200,"volume":384080,"rsi_14":60.87,"sma_20":76065.0,"sma_60":97606.67,"sma_120":108675.83},{"date":"2026-09-01","open":79100,"high":79300,"low":76600,"close":78400,"volume":152655,"rsi_14":55.7,"sma_20":76740.0,"sma_60":96653.33,"sma_120":108803.33},{"date":"2026-09-02","open":74900,"high":79900,"low":74100,"close":78200,"volume":158573,"rsi_14":40.83,"sma_20":77270.0,"sma_60":95955.0,"sma_120":108933.33},{"date":"2026-09-03","open":80000,"high":80000,"low":74100,"close":74900,"volume":171699,"rsi_14":37.6,"sma_20":77560.0,"sma_60":95115.0,"sma_120":109021.67},{"date":"2026-09-04","open":75900,"high":77700,"low":73600,"close":74300,"volume":175351,"rsi_14":37.0,"sma_20":77950.0,"sma_60":94095.0,"sma_120":109102.5},{"date":"2026-09-07","open":78400,"high":86200,"low":78200,"close":82700,"volume":398307,"rsi_14":54.95,"sma_20":78900.0,"sma_60":92936.67,"sma_120":109220.0},{"date":"2026-09-08","open":82000,"high":84900,"low":81000,"close":81000,"volume":258568,"rsi_14":55.92,"sma_20":79440.0,"sma_60":91370.0,"sma_120":109288.33},{"date":"2026-09-09","open":81000,"high":86600,"low":81000,"close":83800,"volume":200465,"rsi_14":52.32,"sma_20":79965.0,"sma_60":90041.67,"sma_120":109297.5},{"date":"2026-09-10","open":83700,"high":93000,"low":82300,"close":89100,"volume":1002758,"rsi_14":66.58,"sma_20":80200.0,"sma_60":89021.67,"sma_120":109312.5},{"date":"2026-09-11","open":86500,"high":89600,"low":83300,"close":83800,"volume":317622,"rsi_14":60.79,"sma_20":80190.0,"sma_60":87973.33,"sma_120":109245.0},{"date":"2026-09-14","open":80800,"high":85500,"low":79400,"close":81500,"volume":160300,"rsi_14":52.37,"sma_20":80065.0,"sma_60":86951.67,"sma_120":109070.83},{"date":"2026-09-15","open":82900,"high":83100,"low":72100,"close":75600,"volume":563092,"rsi_14":45.21,"sma_20":79910.0,"sma_60":85971.67,"sma_120":108836.67},{"date":"2026-09-16","open":74000,"high":79400,"low":72200,"close":78000,"volume":322180,"rsi_14":44.06,"sma_20":79995.0,"sma_60":84893.33,"sma_120":108618.33},{"date":"2026-09-17","open":79200,"high":80900,"low":77100,"close":79800,"volume":166538,"rsi_14":47.81,"sma_20":79880.0,"sma_60":84140.0,"sma_120":108421.67},{"date":"2026-09-18","open":82400,"high":87800,"low":81800,"close":86300,"volume":474656,"rsi_14":56.31,"sma_20":80350.0,"sma_60":83585.0,"sma_120":108307.5},{"date":"2026-09-21","open":87100,"high":96900,"low":84450,"close":95700,"volume":787960,"rsi_14":65.47,"sma_20":81380.0,"sma_60":83191.67,"sma_120":108202.5},{"date":"2026-09-22","open":98500,"high":100800,"low":91500,"close":93200,"volume":433364,"rsi_14":62.89,"sma_20":82055.0,"sma_60":82816.67,"sma_120":108135.0},{"date":"2026-09-23","open":95100,"high":95500,"low":91100,"close":94200,"volume":200835,"rsi_14":67.26,"sma_20":82775.0,"sma_60":82436.67,"sma_120":108075.83},{"date":"2026-09-28","open":92500,"high":92800,"low":89000,"close":89600,"volume":170992,"rsi_14":62.77,"sma_20":83100.0,"sma_60":81991.67,"sma_120":107965.0},{"date":"2026-09-29","open":89900,"high":97000,"low":89900,"close":96800,"volume":314124,"rsi_14":62.01,"sma_20":83855.0,"sma_60":81728.33,"sma_120":107961.67},{"date":"2026-09-30","open":98000,"high":98400,"low":95300,"close":97900,"volume":203103,"rsi_14":64.54,"sma_20":84740.0,"sma_60":81676.67,"sma_120":107988.33},{"date":"2026-10-01","open":97200,"high":106000,"low":97000,"close":105800,"volume":414647,"rsi_14":67.41,"sma_20":86110.0,"sma_60":81648.33,"sma_120":108093.33},{"date":"2026-10-02","open":108500,"high":111500,"low":105200,"close":109000,"volume":344040,"rsi_14":66.28,"sma_20":87650.0,"sma_60":81685.0,"sma_120":108233.33},{"date":"2026-10-06","open":111900,"high":122700,"low":109200,"close":120500,"volume":517148,"rsi_14":77.27,"sma_20":89930.0,"sma_60":81973.33,"sma_120":108479.17},{"date":"2026-10-07","open":117500,"high":117900,"low":107900,"close":109800,"volume":435050,"rsi_14":68.69,"sma_20":91705.0,"sma_60":82286.67,"sma_120":108675.83},{"date":"2026-10-08","open":113200,"high":133800,"low":110500,"close":123300,"volume":1021196,"rsi_14":78.63,"sma_20":93735.0,"sma_60":82830.0,"sma_120":108968.33},{"date":"2026-10-12","open":124300,"high":132800,"low":120400,"close":123700,"volume":693796,"rsi_14":78.11,"sma_20":95870.0,"sma_60":83226.67,"sma_120":109268.33},{"date":"2026-10-13","open":119600,"high":137700,"low":119100,"close":134400,"volume":1003205,"rsi_14":80.27,"sma_20":98400.0,"sma_60":83925.0,"sma_120":109573.33},{"date":"2026-10-14","open":133000,"high":133000,"low":124000,"close":126600,"volume":519565,"rsi_14":72.02,"sma_20":100275.0,"sma_60":84570.0,"sma_120":109820.0},{"date":"2026-10-15","open":117000,"high":128500,"low":113600,"close":116000,"volume":794105,"rsi_14":60.95,"sma_20":101885.0,"sma_60":84891.67,"sma_120":109949.17},{"date":"2026-10-16","open":124100,"high":124900,"low":110100,"close":113800,"volume":724300,"rsi_14":61.15,"sma_20":103500.0,"sma_60":85340.0,"sma_120":109965.83},{"date":"2026-10-19","open":108300,"high":113900,"low":104100,"close":113200,"volume":540517,"rsi_14":60.33,"sma_20":105380.0,"sma_60":85883.33,"sma_120":109977.5},{"date":"2026-10-20","open":108600,"high":108800,"low":98600,"close":99100,"volume":338847,"rsi_14":54.68,"sma_20":106435.0,"sma_60":86170.0,"sma_120":109903.33},{"date":"2026-10-21","open":105600,"high":118000,"low":105100,"close":112500,"volume":659778,"rsi_14":57.29,"sma_20":108070.0,"sma_60":86711.67,"sma_120":109800.0},{"date":"2026-10-22","open":110400,"high":111900,"low":102000,"close":104900,"volume":337858,"rsi_14":53.06,"sma_20":109000.0,"sma_60":87071.67,"sma_120":109626.67},{"date":"2026-10-23","open":98995,"high":100651,"low":92759,"close":100300,"volume":301401}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1771.06,"pbr":4.3,"per":56.63,"roa":0.96,"roe":1.56,"grade":"C","comment":"PER 57.25배, ROE 1.56%","revenue":326432564000.0,"analysis":"PER 57.2배입니다. ROE 1.6%입니다. 시가총액 1.96조. 매출 3264.33억, 영업이익 356.45억.","eps_basis":"TTM","debt_ratio":0.6231608282980398,"market_cap":1938482553500,"net_income":34229784000.0,"total_debt":281110313000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.96,"total_assets":732214266000.0,"total_equity":451103953000.0,"profit_margin":10.49,"revenue_basis":"TTM","dividend_yield":0.15,"net_income_basis":"TTM","operating_income":35645021000.0,"operating_margin":10.92,"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":100300.0,"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":5887.0},{"date":"2016-10-25","close":5786.0},{"date":"2016-10-26","close":5761.0},{"date":"2016-10-27","close":6113.0},{"date":"2016-10-28","close":5937.0},{"date":"2016-10-31","close":5711.0},{"date":"2016-11-01","close":5786.0},{"date":"2016-11-02","close":5384.0},{"date":"2016-11-03","close":5510.0},{"date":"2016-11-04","close":5761.0},{"date":"2016-11-07","close":5862.0},{"date":"2016-11-08","close":5711.0},{"date":"2016-11-09","close":5610.0},{"date":"2016-11-10","close":5661.0},{"date":"2016-11-11","close":5635.0},{"date":"2016-11-14","close":5535.0},{"date":"2016-11-15","close":5409.0},{"date":"2016-11-16","close":5686.0},{"date":"2016-11-17","close":5585.0},{"date":"2016-11-18","close":5459.0},{"date":"2016-11-21","close":5535.0},{"date":"2016-11-22","close":5736.0},{"date":"2016-11-23","close":5786.0},{"date":"2016-11-24","close":5761.0},{"date":"2016-11-25","close":5761.0},{"date":"2016-11-28","close":5711.0},{"date":"2016-11-29","close":5988.0},{"date":"2016-11-30","close":6063.0},{"date":"2016-12-01","close":5937.0},{"date":"2016-12-02","close":6088.0},{"date":"2016-12-05","close":6264.0},{"date":"2016-12-06","close":6290.0},{"date":"2016-12-07","close":6340.0},{"date":"2016-12-08","close":6415.0},{"date":"2016-12-09","close":6365.0},{"date":"2016-12-12","close":6315.0},{"date":"2016-12-13","close":6591.0},{"date":"2016-12-14","close":6818.0},{"date":"2016-12-15","close":6994.0},{"date":"2016-12-16","close":6944.0},{"date":"2016-12-19","close":6843.0},{"date":"2016-12-20","close":6742.0},{"date":"2016-12-21","close":6893.0},{"date":"2016-12-22","close":6717.0},{"date":"2016-12-23","close":6843.0},{"date":"2016-12-26","close":6843.0},{"date":"2016-12-27","close":6893.0},{"date":"2016-12-28","close":7145.0},{"date":"2016-12-29","close":7296.0},{"date":"2017-01-02","close":7623.0},{"date":"2017-01-03","close":7548.0},{"date":"2017-01-04","close":7673.0},{"date":"2017-01-05","close":7371.0},{"date":"2017-01-06","close":7120.0},{"date":"2017-01-09","close":7145.0},{"date":"2017-01-10","close":7095.0},{"date":"2017-01-11","close":7246.0},{"date":"2017-01-12","close":7397.0},{"date":"2017-01-13","close":7220.0},{"date":"2017-01-16","close":6919.0},{"date":"2017-01-17","close":6742.0},{"date":"2017-01-18","close":6994.0},{"date":"2017-01-19","close":7246.0},{"date":"2017-01-20","close":7044.0},{"date":"2017-01-23","close":7044.0},{"date":"2017-01-24","close":7220.0},{"date":"2017-01-25","close":7145.0},{"date":"2017-01-26","close":7824.0},{"date":"2017-01-31","close":7875.0},{"date":"2017-02-01","close":7925.0},{"date":"2017-02-02","close":7598.0},{"date":"2017-02-03","close":7774.0},{"date":"2017-02-06","close":7447.0},{"date":"2017-02-07","close":7296.0},{"date":"2017-02-08","close":7472.0},{"date":"2017-02-09","close":7698.0},{"date":"2017-02-10","close":7497.0},{"date":"2017-02-13","close":7673.0},{"date":"2017-02-14","close":7598.0},{"date":"2017-02-15","close":7698.0},{"date":"2017-02-16","close":7698.0},{"date":"2017-02-17","close":7472.0},{"date":"2017-02-20","close":7749.0},{"date":"2017-02-21","close":7698.0},{"date":"2017-02-22","close":7950.0},{"date":"2017-02-23","close":7774.0},{"date":"2017-02-24","close":7724.0},{"date":"2017-02-27","close":7497.0},{"date":"2017-02-28","close":7422.0},{"date":"2017-03-02","close":7346.0},{"date":"2017-03-03","close":6994.0},{"date":"2017-03-06","close":7246.0},{"date":"2017-03-07","close":7195.0},{"date":"2017-03-08","close":7321.0},{"date":"2017-03-09","close":7296.0},{"date":"2017-03-10","close":7422.0},{"date":"2017-03-13","close":7397.0},{"date":"2017-03-14","close":7346.0},{"date":"2017-03-15","close":7070.0},{"date":"2017-03-16","close":7271.0},{"date":"2017-03-17","close":7220.0},{"date":"2017-03-20","close":7120.0},{"date":"2017-03-21","close":6818.0},{"date":"2017-03-22","close":6692.0},{"date":"2017-03-23","close":6315.0},{"date":"2017-03-24","close":6516.0},{"date":"2017-03-27","close":6919.0},{"date":"2017-03-28","close":6919.0},{"date":"2017-03-29","close":6768.0},{"date":"2017-03-30","close":6944.0},{"date":"2017-03-31","close":6768.0},{"date":"2017-04-03","close":7095.0},{"date":"2017-04-04","close":7145.0},{"date":"2017-04-05","close":7220.0},{"date":"2017-04-06","close":7195.0},{"date":"2017-04-07","close":7371.0},{"date":"2017-04-10","close":7271.0},{"date":"2017-04-11","close":7296.0},{"date":"2017-04-12","close":7195.0},{"date":"2017-04-13","close":7296.0},{"date":"2017-04-14","close":7271.0},{"date":"2017-04-17","close":7573.0},{"date":"2017-04-18","close":7648.0},{"date":"2017-04-19","close":7799.0},{"date":"2017-04-20","close":7648.0},{"date":"2017-04-21","close":7548.0},{"date":"2017-04-24","close":7346.0},{"date":"2017-04-25","close":7623.0},{"date":"2017-04-26","close":7648.0},{"date":"2017-04-27","close":7548.0},{"date":"2017-04-28","close":7522.0},{"date":"2017-05-02","close":7548.0},{"date":"2017-05-04","close":7724.0},{"date":"2017-05-08","close":7925.0},{"date":"2017-05-10","close":8151.0},{"date":"2017-05-11","close":8604.0},{"date":"2017-05-12","close":8529.0},{"date":"2017-05-15","close":8680.0},{"date":"2017-05-16","close":8579.0},{"date":"2017-05-17","close":8982.0},{"date":"2017-05-18","close":9485.0},{"date":"2017-05-19","close":9434.0},{"date":"2017-05-22","close":9460.0},{"date":"2017-05-23","close":9208.0},{"date":"2017-05-24","close":9359.0},{"date":"2017-05-25","close":9233.0},{"date":"2017-05-26","close":9585.0},{"date":"2017-05-29","close":10340.0},{"date":"2017-05-30","close":10290.0},{"date":"2017-05-31","close":10567.0},{"date":"2017-06-01","close":10667.0},{"date":"2017-06-02","close":10642.0},{"date":"2017-06-05","close":10491.0},{"date":"2017-06-07","close":10642.0},{"date":"2017-06-08","close":10516.0},{"date":"2017-06-09","close":10541.0},{"date":"2017-06-12","close":9711.0},{"date":"2017-06-13","close":9812.0},{"date":"2017-06-14","close":9938.0},{"date":"2017-06-15","close":10013.0},{"date":"2017-06-16","close":10038.0},{"date":"2017-06-19","close":10114.0},{"date":"2017-06-20","close":10114.0},{"date":"2017-06-21","close":9761.0},{"date":"2017-06-22","close":10063.0},{"date":"2017-06-23","close":10466.0},{"date":"2017-06-26","close":10969.0},{"date":"2017-06-27","close":10919.0},{"date":"2017-06-28","close":10315.0},{"date":"2017-06-29","close":9963.0},{"date":"2017-06-30","close":9736.0},{"date":"2017-07-03","close":9812.0},{"date":"2017-07-04","close":9585.0},{"date":"2017-07-05","close":9460.0},{"date":"2017-07-06","close":9384.0},{"date":"2017-07-07","close":9434.0},{"date":"2017-07-10","close":9736.0},{"date":"2017-07-11","close":9711.0},{"date":"2017-07-12","close":9434.0},{"date":"2017-07-13","close":9761.0},{"date":"2017-07-14","close":9963.0},{"date":"2017-07-17","close":10164.0},{"date":"2017-07-18","close":10969.0},{"date":"2017-07-19","close":10969.0},{"date":"2017-07-20","close":11145.0},{"date":"2017-07-21","close":11070.0},{"date":"2017-07-24","close":10768.0},{"date":"2017-07-25","close":10516.0},{"date":"2017-07-26","close":10214.0},{"date":"2017-07-27","close":10189.0},{"date":"2017-07-28","close":9761.0},{"date":"2017-07-31","close":9560.0},{"date":"2017-08-01","close":9485.0},{"date":"2017-08-02","close":9661.0},{"date":"2017-08-03","close":9007.0},{"date":"2017-08-04","close":8906.0},{"date":"2017-08-07","close":9007.0},{"date":"2017-08-08","close":9107.0},{"date":"2017-08-09","close":8982.0},{"date":"2017-08-10","close":8705.0},{"date":"2017-08-11","close":8554.0},{"date":"2017-08-14","close":8478.0},{"date":"2017-08-16","close":9057.0},{"date":"2017-08-17","close":9233.0},{"date":"2017-08-18","close":8956.0},{"date":"2017-08-21","close":9007.0},{"date":"2017-08-22","close":8956.0},{"date":"2017-08-23","close":9183.0},{"date":"2017-08-24","close":9309.0},{"date":"2017-08-25","close":9132.0},{"date":"2017-08-28","close":9032.0},{"date":"2017-08-29","close":9233.0},{"date":"2017-08-30","close":9434.0},{"date":"2017-08-31","close":9233.0},{"date":"2017-09-01","close":9007.0},{"date":"2017-09-04","close":8730.0},{"date":"2017-09-05","close":8730.0},{"date":"2017-09-06","close":8629.0},{"date":"2017-09-07","close":8755.0},{"date":"2017-09-08","close":8629.0},{"date":"2017-09-11","close":8856.0},{"date":"2017-09-12","close":9233.0},{"date":"2017-09-13","close":9057.0},{"date":"2017-09-14","close":8982.0},{"date":"2017-09-15","close":8906.0},{"date":"2017-09-18","close":9334.0},{"date":"2017-09-19","close":9082.0},{"date":"2017-09-20","close":8780.0},{"date":"2017-09-21","close":8755.0},{"date":"2017-09-22","close":8629.0},{"date":"2017-09-25","close":8453.0},{"date":"2017-09-26","close":8403.0},{"date":"2017-09-27","close":8579.0},{"date":"2017-09-28","close":8705.0},{"date":"2017-09-29","close":8654.0},{"date":"2017-10-10","close":8629.0},{"date":"2017-10-11","close":8629.0},{"date":"2017-10-12","close":8504.0},{"date":"2017-10-13","close":7548.0},{"date":"2017-10-16","close":7145.0},{"date":"2017-10-17","close":7095.0},{"date":"2017-10-18","close":6994.0},{"date":"2017-10-19","close":7145.0},{"date":"2017-10-20","close":7019.0},{"date":"2017-10-23","close":7120.0},{"date":"2017-10-24","close":7246.0},{"date":"2017-10-25","close":7271.0},{"date":"2017-10-26","close":7095.0},{"date":"2017-10-27","close":7145.0},{"date":"2017-10-30","close":7246.0},{"date":"2017-10-31","close":7145.0},{"date":"2017-11-01","close":7044.0},{"date":"2017-11-02","close":7195.0},{"date":"2017-11-03","close":7044.0},{"date":"2017-11-06","close":7019.0},{"date":"2017-11-07","close":6415.0},{"date":"2017-11-08","close":6566.0},{"date":"2017-11-09","close":6919.0},{"date":"2017-11-10","close":7120.0},{"date":"2017-11-13","close":7220.0},{"date":"2017-11-14","close":7246.0},{"date":"2017-11-15","close":6969.0},{"date":"2017-11-16","close":7120.0},{"date":"2017-11-17","close":6994.0},{"date":"2017-11-20","close":7044.0},{"date":"2017-11-21","close":6868.0},{"date":"2017-11-22","close":7019.0},{"date":"2017-11-23","close":7070.0},{"date":"2017-11-24","close":7698.0},{"date":"2017-11-27","close":8151.0},{"date":"2017-11-28","close":7875.0},{"date":"2017-11-29","close":7900.0},{"date":"2017-11-30","close":7497.0},{"date":"2017-12-01","close":7774.0},{"date":"2017-12-04","close":7698.0},{"date":"2017-12-05","close":7648.0},{"date":"2017-12-06","close":7799.0},{"date":"2017-12-07","close":7724.0},{"date":"2017-12-08","close":7573.0},{"date":"2017-12-11","close":7548.0},{"date":"2017-12-12","close":7397.0},{"date":"2017-12-13","close":7598.0},{"date":"2017-12-14","close":7522.0},{"date":"2017-12-15","close":7271.0},{"date":"2017-12-18","close":7346.0},{"date":"2017-12-19","close":7246.0},{"date":"2017-12-20","close":6717.0},{"date":"2017-12-21","close":6516.0},{"date":"2017-12-22","close":6944.0},{"date":"2017-12-26","close":6768.0},{"date":"2017-12-27","close":6768.0},{"date":"2017-12-28","close":7095.0},{"date":"2018-01-02","close":6612.6074},{"date":"2018-01-03","close":6612.6074},{"date":"2018-01-04","close":6588.4736},{"date":"2018-01-05","close":6467.8057},{"date":"2018-01-08","close":6371.271},{"date":"2018-01-09","close":6298.8701},{"date":"2018-01-10","close":6081.6675},{"date":"2018-01-11","close":6298.8701},{"date":"2018-01-12","close":6105.8018},{"date":"2018-01-15","close":5888.5991},{"date":"2018-01-16","close":6033.4004},{"date":"2018-01-17","close":6105.8018},{"date":"2018-01-18","close":6129.9346},{"date":"2018-01-19","close":6178.2026},{"date":"2018-01-22","close":5936.8672},{"date":"2018-01-23","close":6033.4004},{"date":"2018-01-24","close":6274.7368},{"date":"2018-01-25","close":6467.8057},{"date":"2018-01-26","close":6612.6074},{"date":"2018-01-29","close":6612.6074},{"date":"2018-01-30","close":6419.5381},{"date":"2018-01-31","close":6371.271},{"date":"2018-02-01","close":6298.8701},{"date":"2018-02-02","close":6226.4697},{"date":"2018-02-05","close":5912.7319},{"date":"2018-02-06","close":6998.7446},{"date":"2018-02-07","close":7409.0156},{"date":"2018-02-08","close":7698.6196},{"date":"2018-02-09","close":7964.0884},{"date":"2018-02-12","close":7964.0884},{"date":"2018-02-13","close":7867.5547},{"date":"2018-02-14","close":8277.8262},{"date":"2018-02-19","close":8446.7617},{"date":"2018-02-20","close":8663.9639},{"date":"2018-02-21","close":8422.627},{"date":"2018-02-22","close":8591.5625},{"date":"2018-02-23","close":8567.4297},{"date":"2018-02-26","close":8543.2949},{"date":"2018-02-27","close":8832.8984},{"date":"2018-02-28","close":8881.166},{"date":"2018-03-02","close":8832.8984},{"date":"2018-03-05","close":8929.4336},{"date":"2018-03-06","close":9146.6338},{"date":"2018-03-07","close":9267.3037},{"date":"2018-03-08","close":9291.4375},{"date":"2018-03-09","close":9098.3691},{"date":"2018-03-12","close":9122.502},{"date":"2018-03-13","close":9098.3691},{"date":"2018-03-14","close":9025.9688},{"date":"2018-03-15","close":9146.6338},{"date":"2018-03-16","close":9532.7725},{"date":"2018-03-19","close":9508.6406},{"date":"2018-03-20","close":9581.041},{"date":"2018-03-21","close":9484.5059},{"date":"2018-03-22","close":9315.5713},{"date":"2018-03-23","close":9025.9688},{"date":"2018-03-26","close":9146.6338},{"date":"2018-03-27","close":9001.834},{"date":"2018-03-28","close":9098.3691},{"date":"2018-03-29","close":8736.3652},{"date":"2018-03-30","close":8857.0322},{"date":"2018-04-02","close":8760.4971},{"date":"2018-04-03","close":8663.9639},{"date":"2018-04-04","close":8663.9639},{"date":"2018-04-05","close":8784.6309},{"date":"2018-04-06","close":8736.3652},{"date":"2018-04-09","close":8639.8301},{"date":"2018-04-10","close":8663.9639},{"date":"2018-04-11","close":8832.8984},{"date":"2018-04-12","close":8977.7002},{"date":"2018-04-13","close":9170.7695},{"date":"2018-04-16","close":9194.9033},{"date":"2018-04-17","close":9122.502},{"date":"2018-04-18","close":8881.166},{"date":"2018-04-19","close":8832.8984},{"date":"2018-04-20","close":8929.4336},{"date":"2018-04-23","close":8953.5674},{"date":"2018-04-24","close":8326.0938},{"date":"2018-04-25","close":8060.6221},{"date":"2018-04-26","close":8253.6914},{"date":"2018-04-27","close":8133.0244},{"date":"2018-04-30","close":8084.7573},{"date":"2018-05-02","close":7915.8218},{"date":"2018-05-03","close":7939.9556},{"date":"2018-05-04","close":8157.1587},{"date":"2018-05-08","close":8350.2256},{"date":"2018-05-09","close":8688.0957},{"date":"2018-05-10","close":9146.6338},{"date":"2018-05-11","close":9219.0361},{"date":"2018-05-14","close":9194.9033},{"date":"2018-05-15","close":9122.502},{"date":"2018-05-16","close":9098.3691},{"date":"2018-05-17","close":9508.6406},{"date":"2018-05-18","close":9629.3066},{"date":"2018-05-21","close":9725.8408},{"date":"2018-05-23","close":9894.7754},{"date":"2018-05-24","close":10280.9141},{"date":"2018-05-25","close":10280.9141},{"date":"2018-05-28","close":10715.3193},{"date":"2018-05-29","close":11077.3242},{"date":"2018-05-30","close":10884.2549},{"date":"2018-05-31","close":11318.6602},{"date":"2018-06-01","close":11294.5264},{"date":"2018-06-04","close":11487.5947},{"date":"2018-06-05","close":11680.6641},{"date":"2018-06-07","close":11946.1338},{"date":"2018-06-08","close":11946.1338},{"date":"2018-06-11","close":11584.1299},{"date":"2018-06-12","close":12018.5352},{"date":"2018-06-14","close":12597.7402},{"date":"2018-06-15","close":12670.1406},{"date":"2018-06-18","close":12597.7402},{"date":"2018-06-19","close":12646.0078},{"date":"2018-06-20","close":12983.8779},{"date":"2018-06-21","close":14335.3594},{"date":"2018-06-22","close":13418.2832},{"date":"2018-06-25","close":13345.8828},{"date":"2018-06-26","close":12766.6758},{"date":"2018-06-27","close":12525.3408},{"date":"2018-06-28","close":11728.9307},{"date":"2018-06-29","close":12187.4688},{"date":"2018-07-02","close":12163.335},{"date":"2018-07-03","close":12935.6113},{"date":"2018-07-04","close":12115.0693},{"date":"2018-07-05","close":11922.0},{"date":"2018-07-06","close":12332.2695},{"date":"2018-07-09","close":11873.7344},{"date":"2018-07-10","close":12066.8008},{"date":"2018-07-11","close":11656.5303},{"date":"2018-07-12","close":12042.6689},{"date":"2018-07-13","close":11559.9961},{"date":"2018-07-16","close":11656.5303},{"date":"2018-07-17","close":11632.3965},{"date":"2018-07-18","close":11318.6602},{"date":"2018-07-19","close":11197.9912},{"date":"2018-07-20","close":11511.7295},{"date":"2018-07-23","close":10425.7168},{"date":"2018-07-24","close":9967.1768},{"date":"2018-07-25","close":10980.7891},{"date":"2018-07-26","close":12428.8047},{"date":"2018-07-27","close":12525.3408},{"date":"2018-07-30","close":12670.1406},{"date":"2018-07-31","close":12452.9395},{"date":"2018-08-01","close":12621.874},{"date":"2018-08-02","close":12549.4736},{"date":"2018-08-03","close":13032.1465},{"date":"2018-08-06","close":12646.0078},{"date":"2018-08-07","close":13587.2178},{"date":"2018-08-08","close":13370.0166},{"date":"2018-08-09","close":13128.6787},{"date":"2018-08-10","close":12573.6064},{"date":"2018-08-13","close":12549.4736},{"date":"2018-08-14","close":12501.207},{"date":"2018-08-16","close":12259.8691},{"date":"2018-08-17","close":12211.6035},{"date":"2018-08-20","close":12935.6113},{"date":"2018-08-21","close":13490.6836},{"date":"2018-08-22","close":13707.8857},{"date":"2018-08-23","close":13973.3545},{"date":"2018-08-24","close":14238.8271},{"date":"2018-08-27","close":13900.9541},{"date":"2018-08-28","close":14238.8271},{"date":"2018-08-29","close":14383.627},{"date":"2018-08-30","close":14142.292},{"date":"2018-08-31","close":14166.4248},{"date":"2018-09-03","close":14166.4248},{"date":"2018-09-04","close":14021.624},{"date":"2018-09-05","close":14456.0283},{"date":"2018-09-06","close":14431.8936},{"date":"2018-09-07","close":13973.3545},{"date":"2018-09-10","close":13973.3545},{"date":"2018-09-11","close":13611.3506},{"date":"2018-09-12","close":13273.4814},{"date":"2018-09-13","close":13176.9473},{"date":"2018-09-14","close":12863.2109},{"date":"2018-09-17","close":12694.2764},{"date":"2018-09-18","close":12766.6758},{"date":"2018-09-19","close":12790.8096},{"date":"2018-09-20","close":12718.4092},{"date":"2018-09-21","close":12549.4736},{"date":"2018-09-27","close":12646.0078},{"date":"2018-09-28","close":13008.0127},{"date":"2018-10-01","close":12066.8008},{"date":"2018-10-02","close":12042.6689},{"date":"2018-10-04","close":11946.1338},{"date":"2018-10-05","close":11849.5996},{"date":"2018-10-08","close":11922.0},{"date":"2018-10-10","close":11680.6641},{"date":"2018-10-11","close":10715.3193},{"date":"2018-10-12","close":11101.458},{"date":"2018-10-15","close":11342.793},{"date":"2018-10-16","close":11559.9961},{"date":"2018-10-17","close":11994.3994},{"date":"2018-10-18","close":11487.5947},{"date":"2018-10-19","close":11970.2666},{"date":"2018-10-22","close":12042.6689},{"date":"2018-10-23","close":11584.1299},{"date":"2018-10-24","close":10956.6562},{"date":"2018-10-25","close":10715.3193},{"date":"2018-10-26","close":10039.5791},{"date":"2018-10-29","close":9653.4424},{"date":"2018-10-30","close":9677.5752},{"date":"2018-10-31","close":10473.9824},{"date":"2018-11-01","close":10618.7852},{"date":"2018-11-02","close":11559.9961},{"date":"2018-11-05","close":11608.2617},{"date":"2018-11-06","close":11656.5303},{"date":"2018-11-07","close":11487.5947},{"date":"2018-11-08","close":11535.8604},{"date":"2018-11-09","close":11294.5264},{"date":"2018-11-12","close":11294.5264},{"date":"2018-11-13","close":11294.5264},{"date":"2018-11-14","close":11342.793},{"date":"2018-11-15","close":12090.9346},{"date":"2018-11-16","close":11873.7344},{"date":"2018-11-19","close":11922.0},{"date":"2018-11-20","close":11004.9238},{"date":"2018-11-21","close":11101.458},{"date":"2018-11-22","close":10811.8545},{"date":"2018-11-23","close":10956.6562},{"date":"2018-11-26","close":11004.9238},{"date":"2018-11-27","close":10835.9873},{"date":"2018-11-28","close":10811.8545},{"date":"2018-11-29","close":10763.5869},{"date":"2018-11-30","close":10811.8545},{"date":"2018-12-03","close":10860.1211},{"date":"2018-12-04","close":10763.5869},{"date":"2018-12-05","close":10618.7852},{"date":"2018-12-06","close":10353.3154},{"date":"2018-12-07","close":10136.1133},{"date":"2018-12-10","close":9846.5107},{"date":"2018-12-11","close":9605.1729},{"date":"2018-12-12","close":10449.8496},{"date":"2018-12-13","close":9918.9111},{"date":"2018-12-14","close":9339.7041},{"date":"2018-12-17","close":8881.166},{"date":"2018-12-18","close":8543.2949},{"date":"2018-12-19","close":8688.0957},{"date":"2018-12-20","close":8977.7002},{"date":"2018-12-21","close":9001.834},{"date":"2018-12-24","close":8881.166},{"date":"2018-12-26","close":8808.7656},{"date":"2018-12-27","close":9256.999},{"date":"2018-12-28","close":9451.8838},{"date":"2019-01-02","close":9573.6846},{"date":"2019-01-03","close":9062.1133},{"date":"2019-01-04","close":9037.7549},{"date":"2019-01-07","close":9110.8369},{"date":"2019-01-08","close":9719.8486},{"date":"2019-01-09","close":10401.9434},{"date":"2019-01-10","close":10718.6299},{"date":"2019-01-11","close":11132.7588},{"date":"2019-01-14","close":11230.2002},{"date":"2019-01-15","close":11108.3994},{"date":"2019-01-16","close":11035.3174},{"date":"2019-01-17","close":11693.0518},{"date":"2019-01-18","close":11693.0518},{"date":"2019-01-21","close":11839.2139},{"date":"2019-01-22","close":11912.2959},{"date":"2019-01-23","close":12423.8682},{"date":"2019-01-24","close":13008.5195},{"date":"2019-01-25","close":13300.8457},{"date":"2019-01-28","close":13227.7637},{"date":"2019-01-29","close":13373.9248},{"date":"2019-01-30","close":12984.1592},{"date":"2019-01-31","close":13422.6494},{"date":"2019-02-01","close":13325.2051},{"date":"2019-02-07","close":13252.123},{"date":"2019-02-08","close":13227.7637},{"date":"2019-02-11","close":13227.7637},{"date":"2019-02-12","close":13398.2871},{"date":"2019-02-13","close":14129.1035},{"date":"2019-02-14","close":13934.2188},{"date":"2019-02-15","close":13714.9746},{"date":"2019-02-18","close":13690.6133},{"date":"2019-02-19","close":13836.7754},{"date":"2019-02-20","close":13398.2871},{"date":"2019-02-21","close":13179.042},{"date":"2019-02-22","close":13032.8789},{"date":"2019-02-25","close":13105.9609},{"date":"2019-02-26","close":13398.2871},{"date":"2019-02-27","close":13179.042},{"date":"2019-02-28","close":12643.1123},{"date":"2019-03-04","close":12837.9961},{"date":"2019-03-05","close":12911.0771},{"date":"2019-03-06","close":14470.1494},{"date":"2019-03-07","close":14056.0234},{"date":"2019-03-08","close":14031.6602},{"date":"2019-03-11","close":15395.8496},{"date":"2019-03-12","close":15809.9805},{"date":"2019-03-13","close":15615.0947},{"date":"2019-03-14","close":16272.8271},{"date":"2019-03-15","close":16467.7148},{"date":"2019-03-18","close":16272.8271},{"date":"2019-03-19","close":16224.1084},{"date":"2019-03-20","close":17125.4492},{"date":"2019-03-21","close":16784.4023},{"date":"2019-03-22","close":16565.1562},{"date":"2019-03-25","close":15712.5371},{"date":"2019-03-26","close":15980.5029},{"date":"2019-03-27","close":15712.5371},{"date":"2019-03-28","close":15225.3271},{"date":"2019-03-29","close":15931.7822},{"date":"2019-04-01","close":16126.666},{"date":"2019-04-02","close":15615.0947},{"date":"2019-04-03","close":15395.8496},{"date":"2019-04-04","close":16370.2705},{"date":"2019-04-05","close":16224.1084},{"date":"2019-04-08","close":17734.4609},{"date":"2019-04-09","close":17783.1816},{"date":"2019-04-10","close":17978.0645},{"date":"2019-04-11","close":18026.7891},{"date":"2019-04-12","close":18611.4395},{"date":"2019-04-15","close":18124.2266},{"date":"2019-04-16","close":17783.1816},{"date":"2019-04-17","close":18879.4043},{"date":"2019-04-18","close":18465.2734},{"date":"2019-04-19","close":18319.1133},{"date":"2019-04-22","close":18781.9629},{"date":"2019-04-23","close":20462.8398},{"date":"2019-04-24","close":20146.1523},{"date":"2019-04-25","close":19829.4629},{"date":"2019-04-26","close":19001.207},{"date":"2019-04-29","close":19001.207},{"date":"2019-04-30","close":19025.5684},{"date":"2019-05-02","close":19001.207},{"date":"2019-05-03","close":18708.8809},{"date":"2019-05-07","close":18221.6738},{"date":"2019-05-08","close":18148.5918},{"date":"2019-05-09","close":17783.1816},{"date":"2019-05-10","close":18903.7676},{"date":"2019-05-13","close":18635.7988},{"date":"2019-05-14","close":19366.6172},{"date":"2019-05-15","close":21656.5039},{"date":"2019-05-16","close":21071.8496},{"date":"2019-05-17","close":21559.0625},{"date":"2019-05-20","close":20950.0508},{"date":"2019-05-21","close":21559.0625},{"date":"2019-05-22","close":21729.5859},{"date":"2019-05-23","close":22777.0898},{"date":"2019-05-24","close":23970.7578},{"date":"2019-05-27","close":22679.6445},{"date":"2019-05-28","close":23800.2285},{"date":"2019-05-29","close":23556.627},{"date":"2019-05-30","close":22314.2383},{"date":"2019-05-31","close":21973.1914},{"date":"2019-06-03","close":22801.4512},{"date":"2019-06-04","close":23654.0645},{"date":"2019-06-05","close":24555.4062},{"date":"2019-06-07","close":23532.2656},{"date":"2019-06-10","close":23507.9043},{"date":"2019-06-11","close":23434.8203},{"date":"2019-06-12","close":24068.1992},{"date":"2019-06-13","close":23629.707},{"date":"2019-06-14","close":23995.1152},{"date":"2019-06-17","close":24457.9648},{"date":"2019-06-18","close":24506.6895},{"date":"2019-06-19","close":24141.2812},{"date":"2019-06-20","close":26065.7578},{"date":"2019-06-21","close":26552.9688},{"date":"2019-06-24","close":25578.5488},{"date":"2019-06-25","close":24799.0117},{"date":"2019-06-26","close":24945.1758},{"date":"2019-06-27","close":24457.9648},{"date":"2019-06-28","close":24701.5723},{"date":"2019-07-01","close":24068.1992},{"date":"2019-07-02","close":23434.8203},{"date":"2019-07-03","close":22777.0898},{"date":"2019-07-04","close":23654.0645},{"date":"2019-07-05","close":23288.6562},{"date":"2019-07-08","close":22338.5977},{"date":"2019-07-09","close":21997.5527},{"date":"2019-07-10","close":22411.6816},{"date":"2019-07-11","close":22484.7637},{"date":"2019-07-12","close":23191.2168},{"date":"2019-07-15","close":21729.5859},{"date":"2019-07-16","close":21169.293},{"date":"2019-07-17","close":21266.7383},{"date":"2019-07-18","close":21218.0156},{"date":"2019-07-19","close":20609.002},{"date":"2019-07-22","close":20998.7715},{"date":"2019-07-23","close":20901.3281},{"date":"2019-07-24","close":20876.9688},{"date":"2019-07-25","close":21997.5527},{"date":"2019-07-26","close":21680.8652},{"date":"2019-07-29","close":19975.625},{"date":"2019-07-30","close":20341.0352},{"date":"2019-07-31","close":20682.084},{"date":"2019-08-01","close":21169.293},{"date":"2019-08-02","close":21607.7852},{"date":"2019-08-05","close":20121.7891},{"date":"2019-08-06","close":19439.6973},{"date":"2019-08-07","close":19123.0117},{"date":"2019-08-08","close":20828.248},{"date":"2019-08-09","close":21485.9824},{"date":"2019-08-12","close":21485.9824},{"date":"2019-08-13","close":21266.7383},{"date":"2019-08-14","close":20876.9688},{"date":"2019-08-16","close":21266.7383},{"date":"2019-08-19","close":21193.6582},{"date":"2019-08-20","close":23337.3809},{"date":"2019-08-21","close":22898.8887},{"date":"2019-08-22","close":22411.6816},{"date":"2019-08-23","close":22192.4355},{"date":"2019-08-26","close":21096.2129},{"date":"2019-08-27","close":21047.4922},{"date":"2019-08-28","close":21485.9824},{"date":"2019-08-29","close":20901.3281},{"date":"2019-08-30","close":20560.2793},{"date":"2019-09-02","close":20925.6895},{"date":"2019-09-03","close":19634.5801},{"date":"2019-09-04","close":18708.8809},{"date":"2019-09-05","close":18197.3086},{"date":"2019-09-06","close":18611.4395},{"date":"2019-09-09","close":18075.5098},{"date":"2019-09-10","close":17661.3809},{"date":"2019-09-11","close":18246.0332},{"date":"2019-09-16","close":18002.4277},{"date":"2019-09-17","close":18099.8672},{"date":"2019-09-18","close":19220.4512},{"date":"2019-09-19","close":19317.8945},{"date":"2019-09-20","close":19561.5},{"date":"2019-09-23","close":19634.5801},{"date":"2019-09-24","close":20146.1523},{"date":"2019-09-25","close":21485.9824},{"date":"2019-09-26","close":21924.4707},{"date":"2019-09-27","close":21729.5859},{"date":"2019-09-30","close":21680.8652},{"date":"2019-10-01","close":21266.7383},{"date":"2019-10-02","close":21388.541},{"date":"2019-10-04","close":21437.2598},{"date":"2019-10-07","close":20803.8867},{"date":"2019-10-08","close":21948.8301},{"date":"2019-10-10","close":21583.4238},{"date":"2019-10-11","close":20511.5625},{"date":"2019-10-14","close":20560.2793},{"date":"2019-10-15","close":21266.7383},{"date":"2019-10-16","close":22679.6445},{"date":"2019-10-17","close":21656.5039},{"date":"2019-10-18","close":20779.5254},{"date":"2019-10-21","close":20925.6895},{"date":"2019-10-22","close":20609.002},{"date":"2019-10-23","close":20073.0723},{"date":"2019-10-24","close":20024.3516},{"date":"2019-10-25","close":20657.7246},{"date":"2019-10-28","close":20535.9199},{"date":"2019-10-29","close":20730.8047},{"date":"2019-10-30","close":19780.7441},{"date":"2019-10-31","close":19878.1895},{"date":"2019-11-01","close":19658.9453},{"date":"2019-11-04","close":19464.0566},{"date":"2019-11-05","close":18781.9629},{"date":"2019-11-06","close":19001.207},{"date":"2019-11-07","close":18611.4395},{"date":"2019-11-08","close":17831.9004},{"date":"2019-11-11","close":17953.707},{"date":"2019-11-12","close":18294.752},{"date":"2019-11-13","close":18051.1465},{"date":"2019-11-14","close":18002.4277},{"date":"2019-11-15","close":18270.3906},{"date":"2019-11-18","close":19561.5},{"date":"2019-11-19","close":19049.9277},{"date":"2019-11-20","close":18367.8359},{"date":"2019-11-21","close":18440.918},{"date":"2019-11-22","close":17880.625},{"date":"2019-11-25","close":18611.4395},{"date":"2019-11-26","close":18952.4883},{"date":"2019-11-27","close":18392.1953},{"date":"2019-11-28","close":18416.5547},{"date":"2019-11-29","close":18781.9629},{"date":"2019-12-02","close":18051.1465},{"date":"2019-12-03","close":17393.4141},{"date":"2019-12-04","close":16638.2383},{"date":"2019-12-05","close":16808.7617},{"date":"2019-12-06","close":17880.625},{"date":"2019-12-09","close":17442.1348},{"date":"2019-12-10","close":17344.6914},{"date":"2019-12-11","close":18002.4277},{"date":"2019-12-12","close":19074.2871},{"date":"2019-12-13","close":19415.3359},{"date":"2019-12-16","close":19634.5801},{"date":"2019-12-17","close":21120.5742},{"date":"2019-12-18","close":21632.1445},{"date":"2019-12-19","close":21169.293},{"date":"2019-12-20","close":21705.2266},{"date":"2019-12-23","close":21242.375},{"date":"2019-12-24","close":21461.6211},{"date":"2019-12-26","close":23239.9395},{"date":"2019-12-27","close":25148.0586},{"date":"2019-12-30","close":24952.3535},{"date":"2020-01-02","close":25245.9141},{"date":"2020-01-03","close":26077.6582},{"date":"2020-01-06","close":27349.7363},{"date":"2020-01-07","close":26664.7734},{"date":"2020-01-08","close":26420.1426},{"date":"2020-01-09","close":27839.0},{"date":"2020-01-10","close":27154.0352},{"date":"2020-01-13","close":27398.6641},{"date":"2020-01-14","close":28181.4844},{"date":"2020-01-15","close":27790.0762},{"date":"2020-01-16","close":28768.5996},{"date":"2020-01-17","close":29062.1543},{"date":"2020-01-20","close":29893.9004},{"date":"2020-01-21","close":30334.2363},{"date":"2020-01-22","close":31899.877},{"date":"2020-01-23","close":31850.9473},{"date":"2020-01-28","close":33416.5898},{"date":"2020-01-29","close":32927.3242},{"date":"2020-01-30","close":32046.6523},{"date":"2020-01-31","close":31655.2422},{"date":"2020-02-03","close":32878.4023},{"date":"2020-02-04","close":33269.8086},{"date":"2020-02-05","close":32878.4023},{"date":"2020-02-06","close":32927.3242},{"date":"2020-02-07","close":32291.2812},{"date":"2020-02-10","close":32535.9102},{"date":"2020-02-11","close":32486.9902},{"date":"2020-02-12","close":32780.5469},{"date":"2020-02-13","close":34737.5898},{"date":"2020-02-14","close":34248.3281},{"date":"2020-02-17","close":33905.8477},{"date":"2020-02-18","close":33905.8477},{"date":"2020-02-19","close":35765.043},{"date":"2020-02-20","close":35422.5625},{"date":"2020-02-21","close":34884.375},{"date":"2020-02-24","close":33416.5898},{"date":"2020-02-25","close":34003.707},{"date":"2020-02-26","close":33514.4414},{"date":"2020-02-27","close":32535.9102},{"date":"2020-02-28","close":31068.1289},{"date":"2020-03-02","close":33220.875},{"date":"2020-03-03","close":32486.9902},{"date":"2020-03-04","close":33269.8086},{"date":"2020-03-05","close":34395.1094},{"date":"2020-03-06","close":34199.4023},{"date":"2020-03-09","close":31800.0},{"date":"2020-03-10","close":32486.9902},{"date":"2020-03-11","close":31263.834},{"date":"2020-03-12","close":29942.8262},{"date":"2020-03-13","close":29208.9336},{"date":"2020-03-16","close":26420.1426},{"date":"2020-03-17","close":27251.8867},{"date":"2020-03-18","close":25686.2461},{"date":"2020-03-19","close":22506.0469},{"date":"2020-03-20","close":24365.2422},{"date":"2020-03-23","close":22359.2715},{"date":"2020-03-24","close":25637.3203},{"date":"2020-03-25","close":27202.9609},{"date":"2020-03-26","close":27007.2539},{"date":"2020-03-27","close":26860.4766},{"date":"2020-03-30","close":27105.1074},{"date":"2020-03-31","close":26909.4023},{"date":"2020-04-01","close":26713.6973},{"date":"2020-04-02","close":26958.3281},{"date":"2020-04-03","close":26322.291},{"date":"2020-04-06","close":27985.7773},{"date":"2020-04-07","close":28768.5996},{"date":"2020-04-08","close":29013.2305},{"date":"2020-04-09","close":28719.6738},{"date":"2020-04-10","close":27643.2949},{"date":"2020-04-13","close":25930.8789},{"date":"2020-04-14","close":26175.5117},{"date":"2020-04-16","close":27594.3691},{"date":"2020-04-17","close":28279.3379},{"date":"2020-04-20","close":27545.4434},{"date":"2020-04-21","close":26909.4023},{"date":"2020-04-22","close":27202.9609},{"date":"2020-04-23","close":26811.5527},{"date":"2020-04-24","close":26322.291},{"date":"2020-04-27","close":26469.0703},{"date":"2020-04-28","close":26517.9961},{"date":"2020-04-29","close":27545.4434},{"date":"2020-05-04","close":26811.5527},{"date":"2020-05-06","close":27985.7773},{"date":"2020-05-07","close":29013.2305},{"date":"2020-05-08","close":29600.3418},{"date":"2020-05-11","close":29257.8574},{"date":"2020-05-12","close":28572.8945},{"date":"2020-05-13","close":28768.5996},{"date":"2020-05-14","close":27594.3691},{"date":"2020-05-15","close":31068.1289},{"date":"2020-05-18","close":31704.1699},{"date":"2020-05-19","close":31997.7266},{"date":"2020-05-20","close":34150.4727},{"date":"2020-05-21","close":34737.5898},{"date":"2020-05-22","close":33905.8477},{"date":"2020-05-25","close":34639.7383},{"date":"2020-05-26","close":35471.4883},{"date":"2020-05-27","close":33612.293},{"date":"2020-05-28","close":32438.0625},{"date":"2020-05-29","close":32829.4727},{"date":"2020-06-01","close":33710.1445},{"date":"2020-06-02","close":32878.4023},{"date":"2020-06-03","close":33318.7344},{"date":"2020-06-04","close":32878.4023},{"date":"2020-06-05","close":32829.4727},{"date":"2020-06-08","close":31508.4629},{"date":"2020-06-09","close":31606.3164},{"date":"2020-06-10","close":30921.3477},{"date":"2020-06-11","close":30823.5},{"date":"2020-06-12","close":30285.3105},{"date":"2020-06-15","close":26958.3281},{"date":"2020-06-16","close":28670.7461},{"date":"2020-06-17","close":30334.2363},{"date":"2020-06-18","close":30921.3477},{"date":"2020-06-19","close":31802.0215},{"date":"2020-06-22","close":31899.877},{"date":"2020-06-23","close":31019.2031},{"date":"2020-06-24","close":30432.0898},{"date":"2020-06-25","close":28866.4512},{"date":"2020-06-26","close":28768.5996},{"date":"2020-06-29","close":28915.375},{"date":"2020-06-30","close":29649.2695},{"date":"2020-07-01","close":28866.4512},{"date":"2020-07-02","close":29111.0801},{"date":"2020-07-03","close":30383.1641},{"date":"2020-07-06","close":30627.7969},{"date":"2020-07-07","close":29844.9727},{"date":"2020-07-08","close":29942.8262},{"date":"2020-07-09","close":31753.0938},{"date":"2020-07-10","close":31753.0938},{"date":"2020-07-13","close":31557.3906},{"date":"2020-07-14","close":33074.1055},{"date":"2020-07-15","close":33123.0234},{"date":"2020-07-16","close":31361.6875},{"date":"2020-07-17","close":34541.8867},{"date":"2020-07-20","close":34786.5234},{"date":"2020-07-21","close":34590.8125},{"date":"2020-07-22","close":34003.707},{"date":"2020-07-23","close":35422.5625},{"date":"2020-07-24","close":36498.9414},{"date":"2020-07-27","close":42174.375},{"date":"2020-07-28","close":40217.3281},{"date":"2020-07-29","close":40804.4453},{"date":"2020-07-30","close":43788.9375},{"date":"2020-07-31","close":43152.8945},{"date":"2020-08-03","close":42467.9297},{"date":"2020-08-04","close":44767.4609},{"date":"2020-08-05","close":44522.832},{"date":"2020-08-06","close":43348.6055},{"date":"2020-08-07","close":44229.2734},{"date":"2020-08-10","close":42174.375},{"date":"2020-08-11","close":41049.0703},{"date":"2020-08-12","close":40021.625},{"date":"2020-08-13","close":40021.625},{"date":"2020-08-14","close":39043.0938},{"date":"2020-08-18","close":39140.9453},{"date":"2020-08-19","close":40315.1797},{"date":"2020-08-20","close":37526.3867},{"date":"2020-08-21","close":37526.3867},{"date":"2020-08-24","close":37722.0938},{"date":"2020-08-25","close":38602.7656},{"date":"2020-08-26","close":38455.9805},{"date":"2020-08-27","close":38994.1719},{"date":"2020-08-28","close":40413.0312},{"date":"2020-08-31","close":41587.2578},{"date":"2020-09-01","close":40413.0312},{"date":"2020-09-02","close":39923.7695},{"date":"2020-09-03","close":42663.6328},{"date":"2020-09-04","close":41880.8164},{"date":"2020-09-07","close":40804.4453},{"date":"2020-09-08","close":41342.625},{"date":"2020-09-09","close":43152.8945},{"date":"2020-09-10","close":47409.4766},{"date":"2020-09-11","close":47213.7734},{"date":"2020-09-14","close":46333.1016},{"date":"2020-09-15","close":47164.8477},{"date":"2020-09-16","close":45501.3594},{"date":"2020-09-17","close":44131.4219},{"date":"2020-09-18","close":44131.4219},{"date":"2020-09-21","close":42957.1914},{"date":"2020-09-22","close":41146.9258},{"date":"2020-09-23","close":43348.6055},{"date":"2020-09-24","close":41098.0},{"date":"2020-09-25","close":41195.8516},{"date":"2020-09-28","close":44473.9023},{"date":"2020-09-29","close":44522.832},{"date":"2020-10-05","close":44229.2734},{"date":"2020-10-06","close":44522.832},{"date":"2020-10-07","close":43299.6797},{"date":"2020-10-08","close":42174.375},{"date":"2020-10-12","close":41880.8164},{"date":"2020-10-13","close":41782.9609},{"date":"2020-10-14","close":40657.6562},{"date":"2020-10-15","close":39140.9453},{"date":"2020-10-16","close":38015.6484},{"date":"2020-10-19","close":37232.8281},{"date":"2020-10-20","close":39287.7305},{"date":"2020-10-21","close":38847.3945},{"date":"2020-10-22","close":37281.7539},{"date":"2020-10-23","close":35373.6328},{"date":"2020-10-26","close":33514.4414},{"date":"2020-10-27","close":35226.8555},{"date":"2020-10-28","close":38602.7656},{"date":"2020-10-29","close":39532.3594},{"date":"2020-10-30","close":38211.3516},{"date":"2020-11-02","close":37624.2422},{"date":"2020-11-03","close":38162.4258},{"date":"2020-11-04","close":40021.625},{"date":"2020-11-05","close":39874.8438},{"date":"2020-11-06","close":38651.6875},{"date":"2020-11-09","close":38651.6875},{"date":"2020-11-10","close":37868.8672},{"date":"2020-11-11","close":38162.4258},{"date":"2020-11-12","close":37771.0156},{"date":"2020-11-13","close":38994.1719},{"date":"2020-11-16","close":41049.0703},{"date":"2020-11-17","close":40119.4766},{"date":"2020-11-18","close":39923.7695},{"date":"2020-11-19","close":41342.625},{"date":"2020-11-20","close":41342.625},{"date":"2020-11-23","close":41587.2578},{"date":"2020-11-24","close":43201.8242},{"date":"2020-11-25","close":42614.7109},{"date":"2020-11-26","close":43446.4531},{"date":"2020-11-27","close":44376.0508},{"date":"2020-11-30","close":44963.168},{"date":"2020-12-01","close":43984.6367},{"date":"2020-12-02","close":43397.5312},{"date":"2020-12-03","close":42614.7109},{"date":"2020-12-04","close":42223.3008},{"date":"2020-12-07","close":43299.6797},{"date":"2020-12-08","close":44082.4922},{"date":"2020-12-09","close":44082.4922},{"date":"2020-12-10","close":45207.8008},{"date":"2020-12-11","close":44816.3906},{"date":"2020-12-14","close":43935.7188},{"date":"2020-12-15","close":45354.5703},{"date":"2020-12-16","close":46920.2188},{"date":"2020-12-17","close":47409.4766},{"date":"2020-12-18","close":47556.25},{"date":"2020-12-21","close":48045.5156},{"date":"2020-12-22","close":46577.7305},{"date":"2020-12-23","close":48436.9297},{"date":"2020-12-24","close":48828.3359},{"date":"2020-12-28","close":49611.1562},{"date":"2020-12-29","close":50523.5234},{"date":"2020-12-30","close":55134.4062},{"date":"2021-01-04","close":55723.0352},{"date":"2021-01-05","close":54840.0938},{"date":"2021-01-06","close":54447.6797},{"date":"2021-01-07","close":54349.5742},{"date":"2021-01-08","close":55036.3047},{"date":"2021-01-11","close":54153.3672},{"date":"2021-01-12","close":54938.1992},{"date":"2021-01-13","close":53466.6406},{"date":"2021-01-14","close":53466.6406},{"date":"2021-01-15","close":53957.1602},{"date":"2021-01-18","close":53564.7461},{"date":"2021-01-19","close":53564.7461},{"date":"2021-01-20","close":54643.8906},{"date":"2021-01-21","close":55428.7188},{"date":"2021-01-22","close":54447.6797},{"date":"2021-01-25","close":55134.4062},{"date":"2021-01-26","close":54251.4727},{"date":"2021-01-27","close":55134.4062},{"date":"2021-01-28","close":52191.293},{"date":"2021-01-29","close":50425.4219},{"date":"2021-02-01","close":51210.2539},{"date":"2021-02-02","close":51308.3555},{"date":"2021-02-03","close":50915.9375},{"date":"2021-02-04","close":49640.5859},{"date":"2021-02-05","close":50229.2109},{"date":"2021-02-08","close":50033.0039},{"date":"2021-02-09","close":49248.1719},{"date":"2021-02-10","close":49248.1719},{"date":"2021-02-15","close":51308.3555},{"date":"2021-02-16","close":51308.3555},{"date":"2021-02-17","close":50817.832},{"date":"2021-02-18","close":49738.6914},{"date":"2021-02-19","close":51014.0391},{"date":"2021-02-22","close":50425.4219},{"date":"2021-02-23","close":49248.1719},{"date":"2021-02-24","close":47040.832},{"date":"2021-02-25","close":48463.3398},{"date":"2021-02-26","close":48218.082},{"date":"2021-03-02","close":46893.6797},{"date":"2021-03-03","close":46746.5195},{"date":"2021-03-04","close":44784.4453},{"date":"2021-03-05","close":44342.9805},{"date":"2021-03-08","close":43018.5703},{"date":"2021-03-09","close":42577.1016},{"date":"2021-03-10","close":41890.3789},{"date":"2021-03-11","close":43852.457},{"date":"2021-03-12","close":44931.6016},{"date":"2021-03-15","close":45176.8594},{"date":"2021-03-16","close":47629.4531},{"date":"2021-03-17","close":48169.0273},{"date":"2021-03-18","close":48757.6484},{"date":"2021-03-19","close":48757.6484},{"date":"2021-03-22","close":48806.707},{"date":"2021-03-23","close":48414.2852},{"date":"2021-03-24","close":48757.6484},{"date":"2021-03-25","close":47727.5586},{"date":"2021-03-26","close":46942.7305},{"date":"2021-03-29","close":46010.7422},{"date":"2021-03-30","close":46403.1562},{"date":"2021-03-31","close":46354.1055},{"date":"2021-04-01","close":48119.9766},{"date":"2021-04-02","close":48316.1836},{"date":"2021-04-05","close":49542.4883},{"date":"2021-04-06","close":49542.4883},{"date":"2021-04-07","close":48953.8594},{"date":"2021-04-08","close":48561.4453},{"date":"2021-04-09","close":48659.5469},{"date":"2021-04-12","close":48855.7578},{"date":"2021-04-13","close":47531.3516},{"date":"2021-04-14","close":46991.7812},{"date":"2021-04-15","close":47727.5586},{"date":"2021-04-16","close":47825.6641},{"date":"2021-04-19","close":51798.8711},{"date":"2021-04-20","close":52191.293},{"date":"2021-04-21","close":52289.3906},{"date":"2021-04-22","close":51602.6641},{"date":"2021-04-23","close":51700.7695},{"date":"2021-04-26","close":51308.3555},{"date":"2021-04-27","close":50033.0039},{"date":"2021-04-28","close":47335.1484},{"date":"2021-04-29","close":47629.4531},{"date":"2021-04-30","close":47923.7656},{"date":"2021-05-03","close":46059.793},{"date":"2021-05-04","close":46059.793},{"date":"2021-05-06","close":45373.0664},{"date":"2021-05-07","close":45667.3789},{"date":"2021-05-10","close":46550.3164},{"date":"2021-05-11","close":44833.4922},{"date":"2021-05-12","close":43509.0898},{"date":"2021-05-13","close":43214.7773},{"date":"2021-05-14","close":44735.3867},{"date":"2021-05-17","close":44048.6641},{"date":"2021-05-18","close":44539.1836},{"date":"2021-05-20","close":45569.2734},{"date":"2021-05-21","close":44833.4922},{"date":"2021-05-24","close":43263.8281},{"date":"2021-05-25","close":43361.9375},{"date":"2021-05-26","close":43509.0898},{"date":"2021-05-27","close":43705.3008},{"date":"2021-05-28","close":44146.7656},{"date":"2021-05-31","close":43852.457},{"date":"2021-06-01","close":44195.8203},{"date":"2021-06-02","close":44441.0781},{"date":"2021-06-03","close":45814.5352},{"date":"2021-06-04","close":45618.3242},{"date":"2021-06-07","close":45373.0664},{"date":"2021-06-08","close":44931.5938},{"date":"2021-06-09","close":44588.2344},{"date":"2021-06-10","close":45029.7031},{"date":"2021-06-11","close":44588.2344},{"date":"2021-06-14","close":43950.5586},{"date":"2021-06-15","close":44048.6641},{"date":"2021-06-16","close":43558.1445},{"date":"2021-06-17","close":43705.3008},{"date":"2021-06-18","close":44293.9258},{"date":"2021-06-21","close":43509.0898},{"date":"2021-06-22","close":43263.832},{"date":"2021-06-23","close":42822.3633},{"date":"2021-06-24","close":42871.418},{"date":"2021-06-25","close":42969.5195},{"date":"2021-06-28","close":44539.1836},{"date":"2021-06-29","close":43950.5586},{"date":"2021-06-30","close":45176.8594},{"date":"2021-07-01","close":44441.0742},{"date":"2021-07-02","close":44392.0273},{"date":"2021-07-05","close":48806.7031},{"date":"2021-07-06","close":49836.7969},{"date":"2021-07-07","close":51014.0391},{"date":"2021-07-08","close":50719.7266},{"date":"2021-07-09","close":51406.4609},{"date":"2021-07-12","close":51602.6641},{"date":"2021-07-13","close":52681.8047},{"date":"2021-07-14","close":52289.3945},{"date":"2021-07-15","close":51700.7695},{"date":"2021-07-16","close":50229.2109},{"date":"2021-07-19","close":50425.418},{"date":"2021-07-20","close":49738.6875},{"date":"2021-07-21","close":48806.7031},{"date":"2021-07-22","close":51896.9805},{"date":"2021-07-23","close":51896.9805},{"date":"2021-07-26","close":51798.875},{"date":"2021-07-27","close":51798.875},{"date":"2021-07-28","close":50817.8359},{"date":"2021-07-29","close":51014.0391},{"date":"2021-07-30","close":49934.8984},{"date":"2021-08-02","close":52093.1836},{"date":"2021-08-03","close":54840.0938},{"date":"2021-08-04","close":54938.1992},{"date":"2021-08-05","close":54251.4727},{"date":"2021-08-06","close":54055.2617},{"date":"2021-08-09","close":54741.9922},{"date":"2021-08-10","close":54938.1992},{"date":"2021-08-11","close":53074.2266},{"date":"2021-08-12","close":54153.3672},{"date":"2021-08-13","close":52289.3945},{"date":"2021-08-17","close":51014.0391},{"date":"2021-08-18","close":51602.6641},{"date":"2021-08-19","close":51406.4609},{"date":"2021-08-20","close":51798.875},{"date":"2021-08-23","close":51700.7695},{"date":"2021-08-24","close":53760.9531},{"date":"2021-08-25","close":51700.7695},{"date":"2021-08-26","close":50719.7266},{"date":"2021-08-27","close":50915.9336},{"date":"2021-08-30","close":49836.7969},{"date":"2021-08-31","close":50523.5234},{"date":"2021-09-01","close":50327.3125},{"date":"2021-09-02","close":50915.9336},{"date":"2021-09-03","close":51210.25},{"date":"2021-09-06","close":52681.8047},{"date":"2021-09-07","close":51995.0859},{"date":"2021-09-08","close":50131.1055},{"date":"2021-09-09","close":48561.4453},{"date":"2021-09-10","close":49346.2773},{"date":"2021-09-13","close":48512.3906},{"date":"2021-09-14","close":48806.7031},{"date":"2021-09-15","close":48757.6523},{"date":"2021-09-16","close":47727.5586},{"date":"2021-09-17","close":48512.3906},{"date":"2021-09-23","close":49934.8984},{"date":"2021-09-24","close":48806.7031},{"date":"2021-09-27","close":45814.5391},{"date":"2021-09-28","close":44980.6484},{"date":"2021-09-29","close":43607.1992},{"date":"2021-09-30","close":43803.4023},{"date":"2021-10-01","close":41890.375},{"date":"2021-10-05","close":40860.2891},{"date":"2021-10-06","close":39339.6758},{"date":"2021-10-07","close":40369.7656},{"date":"2021-10-08","close":39143.4609},{"date":"2021-10-12","close":39143.4609},{"date":"2021-10-13","close":39339.6758},{"date":"2021-10-14","close":41743.2188},{"date":"2021-10-15","close":42871.418},{"date":"2021-10-18","close":43558.1445},{"date":"2021-10-19","close":43410.9883},{"date":"2021-10-20","close":41939.4297},{"date":"2021-10-21","close":41694.168},{"date":"2021-10-22","close":41301.75},{"date":"2021-10-25","close":41841.3203},{"date":"2021-10-26","close":42479.0},{"date":"2021-10-27","close":42969.5195},{"date":"2021-10-28","close":44637.2852},{"date":"2021-10-29","close":44686.3359},{"date":"2021-11-01","close":43901.5078},{"date":"2021-11-02","close":44637.2852},{"date":"2021-11-03","close":43656.2461},{"date":"2021-11-04","close":43067.625},{"date":"2021-11-05","close":44686.3359},{"date":"2021-11-08","close":44441.0781},{"date":"2021-11-09","close":43754.3477},{"date":"2021-11-10","close":40713.1328},{"date":"2021-11-11","close":39633.9844},{"date":"2021-11-12","close":41154.6016},{"date":"2021-11-15","close":45029.7031},{"date":"2021-11-16","close":45765.4844},{"date":"2021-11-17","close":45765.4844},{"date":"2021-11-18","close":45078.7539},{"date":"2021-11-19","close":47335.1406},{"date":"2021-11-22","close":49444.3789},{"date":"2021-11-23","close":48708.5977},{"date":"2021-11-24","close":46599.3633},{"date":"2021-11-25","close":45324.0195},{"date":"2021-11-26","close":43312.8867},{"date":"2021-11-29","close":42675.2109},{"date":"2021-11-30","close":41694.168},{"date":"2021-12-01","close":47531.3555},{"date":"2021-12-02","close":49051.9609},{"date":"2021-12-03","close":49150.0703},{"date":"2021-12-06","close":48610.5},{"date":"2021-12-07","close":49542.4805},{"date":"2021-12-08","close":48414.2891},{"date":"2021-12-09","close":47874.7148},{"date":"2021-12-10","close":46010.7422},{"date":"2021-12-13","close":46746.5195},{"date":"2021-12-14","close":46157.8984},{"date":"2021-12-15","close":46108.8477},{"date":"2021-12-16","close":46991.7812},{"date":"2021-12-17","close":46452.2109},{"date":"2021-12-20","close":45324.0195},{"date":"2021-12-21","close":47040.832},{"date":"2021-12-22","close":46501.2656},{"date":"2021-12-23","close":48659.5508},{"date":"2021-12-24","close":48021.8711},{"date":"2021-12-27","close":48316.1875},{"date":"2021-12-28","close":49542.4805},{"date":"2021-12-29","close":48814.207},{"date":"2021-12-30","close":49158.6641},{"date":"2022-01-03","close":51200.0},{"date":"2022-01-04","close":48863.4141},{"date":"2022-01-05","close":46501.4375},{"date":"2022-01-06","close":45271.2422},{"date":"2022-01-07","close":46353.8164},{"date":"2022-01-10","close":44926.7891},{"date":"2022-01-11","close":44926.7891},{"date":"2022-01-12","close":46747.4805},{"date":"2022-01-13","close":47584.0117},{"date":"2022-01-14","close":47042.7227},{"date":"2022-01-17","close":47387.1797},{"date":"2022-01-18","close":46353.8164},{"date":"2022-01-19","close":46501.4375},{"date":"2022-01-20","close":46845.8906},{"date":"2022-01-21","close":45222.0352},{"date":"2022-01-24","close":45025.1992},{"date":"2022-01-25","close":45123.6133},{"date":"2022-01-26","close":45123.6133},{"date":"2022-01-27","close":44041.0469},{"date":"2022-01-28","close":45566.4883},{"date":"2022-02-03","close":46845.8906},{"date":"2022-02-04","close":50093.6133},{"date":"2022-02-07","close":49896.7812},{"date":"2022-02-08","close":48750.0},{"date":"2022-02-09","close":49896.7812},{"date":"2022-02-10","close":49306.2891},{"date":"2022-02-11","close":48666.582},{"date":"2022-02-14","close":46452.2305},{"date":"2022-02-15","close":45320.4492},{"date":"2022-02-16","close":48666.582},{"date":"2022-02-17","close":47239.5586},{"date":"2022-02-18","close":46698.2734},{"date":"2022-02-21","close":46698.2734},{"date":"2022-02-22","close":46698.2734},{"date":"2022-02-23","close":45861.7383},{"date":"2022-02-24","close":43844.2148},{"date":"2022-02-25","close":44287.082},{"date":"2022-02-28","close":44287.082},{"date":"2022-03-02","close":43302.9258},{"date":"2022-03-03","close":44041.0469},{"date":"2022-03-04","close":44041.0469},{"date":"2022-03-07","close":40793.3242},{"date":"2022-03-08","close":40694.9102},{"date":"2022-03-10","close":40694.9102},{"date":"2022-03-11","close":41925.1094},{"date":"2022-03-14","close":40202.832},{"date":"2022-03-15","close":40153.625},{"date":"2022-03-16","close":41039.3672},{"date":"2022-03-17","close":41482.2305},{"date":"2022-03-18","close":41974.3125},{"date":"2022-03-21","close":41974.3125},{"date":"2022-03-22","close":41875.8984},{"date":"2022-03-23","close":41875.8984},{"date":"2022-03-24","close":41679.0664},{"date":"2022-03-25","close":41826.6914},{"date":"2022-03-28","close":41433.0273},{"date":"2022-03-29","close":42318.7695},{"date":"2022-03-30","close":41826.6914},{"date":"2022-03-31","close":41974.3125},{"date":"2022-04-01","close":41285.4062},{"date":"2022-04-04","close":41383.8203},{"date":"2022-04-05","close":41826.6914},{"date":"2022-04-06","close":40744.1133},{"date":"2022-04-07","close":40104.418},{"date":"2022-04-08","close":40202.832},{"date":"2022-04-11","close":39759.957},{"date":"2022-04-12","close":39612.3359},{"date":"2022-04-13","close":40842.5352},{"date":"2022-04-14","close":41875.8984},{"date":"2022-04-15","close":41925.1094},{"date":"2022-04-18","close":45714.1133},{"date":"2022-04-19","close":46698.2734},{"date":"2022-04-20","close":46353.8164},{"date":"2022-04-21","close":47830.0508},{"date":"2022-04-22","close":47830.0508},{"date":"2022-04-25","close":46599.8555},{"date":"2022-04-26","close":48125.2969},{"date":"2022-04-27","close":47780.8359},{"date":"2022-04-28","close":46452.2305},{"date":"2022-04-29","close":47141.1406},{"date":"2022-05-02","close":45714.1133},{"date":"2022-05-03","close":46649.0625},{"date":"2022-05-04","close":45861.7383},{"date":"2022-05-06","close":45271.2422},{"date":"2022-05-09","close":43700.0},{"date":"2022-05-10","close":43696.5898},{"date":"2022-05-11","close":44434.707},{"date":"2022-05-12","close":43155.2969},{"date":"2022-05-13","close":45074.4102},{"date":"2022-05-16","close":44926.7891},{"date":"2022-05-17","close":43548.9648},{"date":"2022-05-18","close":43056.8906},{"date":"2022-05-19","close":42810.8477},{"date":"2022-05-20","close":42761.6406},{"date":"2022-05-23","close":42564.8086},{"date":"2022-05-24","close":40793.3242},{"date":"2022-05-25","close":40202.832},{"date":"2022-05-26","close":39415.5078},{"date":"2022-05-27","close":41039.3672},{"date":"2022-05-30","close":41039.3672},{"date":"2022-05-31","close":40940.9492},{"date":"2022-06-02","close":40055.207},{"date":"2022-06-03","close":40055.207},{"date":"2022-06-07","close":39021.8398},{"date":"2022-06-08","close":38332.9297},{"date":"2022-06-09","close":37496.3984},{"date":"2022-06-10","close":37102.7305},{"date":"2022-06-13","close":34740.7578},{"date":"2022-06-14","close":34248.6797},{"date":"2022-06-15","close":33658.1836},{"date":"2022-06-16","close":34051.8516},{"date":"2022-06-17","close":33166.1055},{"date":"2022-06-20","close":31099.375},{"date":"2022-06-21","close":31837.4922},{"date":"2022-06-22","close":28934.2266},{"date":"2022-06-23","close":28737.3965},{"date":"2022-06-24","close":30164.4258},{"date":"2022-06-27","close":32624.8203},{"date":"2022-06-28","close":31739.0762},{"date":"2022-06-29","close":31296.207},{"date":"2022-06-30","close":29819.9688},{"date":"2022-07-01","close":29032.6445},{"date":"2022-07-04","close":28885.0195},{"date":"2022-07-05","close":30459.6719},{"date":"2022-07-06","close":29721.5547},{"date":"2022-07-07","close":30656.502},{"date":"2022-07-08","close":30262.8398},{"date":"2022-07-11","close":30115.2168},{"date":"2022-07-12","close":27704.0312},{"date":"2022-07-13","close":27999.2773},{"date":"2022-07-14","close":28196.1094},{"date":"2022-07-15","close":28540.5645},{"date":"2022-07-18","close":29573.9297},{"date":"2022-07-19","close":29524.7227},{"date":"2022-07-20","close":29721.5547},{"date":"2022-07-21","close":30164.4258},{"date":"2022-07-22","close":29524.7227},{"date":"2022-07-25","close":29524.7227},{"date":"2022-07-26","close":29918.3848},{"date":"2022-07-27","close":30066.0098},{"date":"2022-07-28","close":29869.1777},{"date":"2022-07-29","close":30459.6719},{"date":"2022-08-01","close":30016.8008},{"date":"2022-08-02","close":29131.0605},{"date":"2022-08-03","close":29081.8516},{"date":"2022-08-04","close":29475.5156},{"date":"2022-08-05","close":29869.1777},{"date":"2022-08-08","close":29426.3066},{"date":"2022-08-09","close":28934.2266},{"date":"2022-08-10","close":27950.0703},{"date":"2022-08-11","close":28688.1895},{"date":"2022-08-12","close":29377.0977},{"date":"2022-08-16","close":29623.1387},{"date":"2022-08-17","close":29032.6445},{"date":"2022-08-18","close":29623.1387},{"date":"2022-08-19","close":28737.3965},{"date":"2022-08-22","close":27802.4473},{"date":"2022-08-23","close":26965.9141},{"date":"2022-08-24","close":27113.5371},{"date":"2022-08-25","close":27802.4473},{"date":"2022-08-26","close":28048.4863},{"date":"2022-08-29","close":26670.666},{"date":"2022-08-30","close":27753.2402},{"date":"2022-08-31","close":28392.9414},{"date":"2022-09-01","close":27950.0703},{"date":"2022-09-02","close":27359.5762},{"date":"2022-09-05","close":26867.498},{"date":"2022-09-06","close":26523.043},{"date":"2022-09-07","close":25440.4688},{"date":"2022-09-08","close":25440.4688},{"date":"2022-09-13","close":26867.498},{"date":"2022-09-14","close":25981.7559},{"date":"2022-09-15","close":25784.9238},{"date":"2022-09-16","close":25735.7168},{"date":"2022-09-19","close":25145.2227},{"date":"2022-09-20","close":25145.2227},{"date":"2022-09-21","close":24653.1445},{"date":"2022-09-22","close":23915.0254},{"date":"2022-09-23","close":23078.4922},{"date":"2022-09-26","close":22045.125},{"date":"2022-09-27","close":21848.2949},{"date":"2022-09-28","close":21011.7617},{"date":"2022-09-29","close":20372.0566},{"date":"2022-09-30","close":20126.0176},{"date":"2022-10-04","close":21405.4238},{"date":"2022-10-05","close":21159.3848},{"date":"2022-10-06","close":22684.8262},{"date":"2022-10-07","close":23324.5312},{"date":"2022-10-11","close":22438.7891},{"date":"2022-10-12","close":22684.8262},{"date":"2022-10-13","close":22438.7891},{"date":"2022-10-14","close":22881.6602},{"date":"2022-10-17","close":22832.4531},{"date":"2022-10-18","close":23324.5312},{"date":"2022-10-19","close":22340.375},{"date":"2022-10-20","close":21553.0488},{"date":"2022-10-21","close":21700.6699},{"date":"2022-10-24","close":22684.8262},{"date":"2022-10-25","close":24062.6484},{"date":"2022-10-26","close":24062.6484},{"date":"2022-10-27","close":25834.1328},{"date":"2022-10-28","close":24407.1035},{"date":"2022-10-31","close":26277.002},{"date":"2022-11-01","close":25735.7168},{"date":"2022-11-02","close":25194.4316},{"date":"2022-11-03","close":25292.8457},{"date":"2022-11-04","close":24997.5996},{"date":"2022-11-07","close":26719.873},{"date":"2022-11-08","close":28196.1094},{"date":"2022-11-09","close":28540.5645},{"date":"2022-11-10","close":27605.6152},{"date":"2022-11-11","close":31443.8301},{"date":"2022-11-14","close":31050.1699},{"date":"2022-11-15","close":33559.7695},{"date":"2022-11-16","close":33461.3477},{"date":"2022-11-17","close":32969.2734},{"date":"2022-11-18","close":33953.4297},{"date":"2022-11-21","close":31935.9082},{"date":"2022-11-22","close":30607.2969},{"date":"2022-11-23","close":30902.543},{"date":"2022-11-24","close":32772.4414},{"date":"2022-11-25","close":31837.4922},{"date":"2022-11-28","close":30804.1289},{"date":"2022-11-29","close":30804.1289},{"date":"2022-11-30","close":30016.8008},{"date":"2022-12-01","close":30558.0898},{"date":"2022-12-02","close":29869.1777},{"date":"2022-12-05","close":30115.2168},{"date":"2022-12-06","close":29081.8516},{"date":"2022-12-07","close":29278.6836},{"date":"2022-12-08","close":29475.5156},{"date":"2022-12-09","close":29524.7227},{"date":"2022-12-12","close":28934.2266},{"date":"2022-12-13","close":29131.0605},{"date":"2022-12-14","close":29623.1387},{"date":"2022-12-15","close":28589.7734},{"date":"2022-12-16","close":28442.1484},{"date":"2022-12-19","close":28589.7734},{"date":"2022-12-20","close":28737.3965},{"date":"2022-12-21","close":28638.9805},{"date":"2022-12-22","close":29377.0977},{"date":"2022-12-23","close":27851.6562},{"date":"2022-12-26","close":28491.3574},{"date":"2022-12-27","close":29032.6445},{"date":"2022-12-28","close":28102.4902},{"date":"2022-12-29","close":27211.9199},{"date":"2023-01-02","close":26222.3945},{"date":"2023-01-03","close":27657.2051},{"date":"2023-01-04","close":28894.1094},{"date":"2023-01-05","close":29190.9688},{"date":"2023-01-06","close":31367.9219},{"date":"2023-01-09","close":31417.3965},{"date":"2023-01-10","close":31071.0645},{"date":"2023-01-11","close":31714.2559},{"date":"2023-01-12","close":30774.207},{"date":"2023-01-13","close":30774.207},{"date":"2023-01-16","close":30576.3027},{"date":"2023-01-17","close":29784.6816},{"date":"2023-01-18","close":29883.6348},{"date":"2023-01-19","close":29735.2051},{"date":"2023-01-20","close":30972.1113},{"date":"2023-01-25","close":32654.3027},{"date":"2023-01-26","close":32011.1113},{"date":"2023-01-27","close":31516.3496},{"date":"2023-01-30","close":31170.0156},{"date":"2023-01-31","close":30625.7793},{"date":"2023-02-01","close":30823.6816},{"date":"2023-02-02","close":32654.3027},{"date":"2023-02-03","close":31664.7793},{"date":"2023-02-06","close":31170.0156},{"date":"2023-02-07","close":33149.0664},{"date":"2023-02-08","close":33600.0},{"date":"2023-02-09","close":33248.0195},{"date":"2023-02-10","close":33742.7812},{"date":"2023-02-13","close":32654.3027},{"date":"2023-02-14","close":34287.0156},{"date":"2023-02-15","close":34237.543},{"date":"2023-02-16","close":35029.1641},{"date":"2023-02-17","close":34583.875},{"date":"2023-02-20","close":36117.6367},{"date":"2023-02-21","close":35227.0664},{"date":"2023-02-22","close":34089.1133},{"date":"2023-02-23","close":35029.1641},{"date":"2023-02-24","close":34435.4492},{"date":"2023-02-27","close":34138.5898},{"date":"2023-02-28","close":33099.5859},{"date":"2023-03-02","close":31763.7305},{"date":"2023-03-03","close":32060.5879},{"date":"2023-03-06","close":32852.207},{"date":"2023-03-07","close":31714.2559},{"date":"2023-03-08","close":31170.0156},{"date":"2023-03-09","close":31071.0645},{"date":"2023-03-10","close":30229.9668},{"date":"2023-03-13","close":30823.6816},{"date":"2023-03-14","close":28745.6816},{"date":"2023-03-15","close":29240.4434},{"date":"2023-03-16","close":29883.6348},{"date":"2023-03-17","close":32011.1113},{"date":"2023-03-20","close":32258.4922},{"date":"2023-03-21","close":31516.3496},{"date":"2023-03-22","close":31763.7305},{"date":"2023-03-23","close":31071.0645},{"date":"2023-03-24","close":33198.5391},{"date":"2023-03-27","close":33198.5391},{"date":"2023-03-28","close":35227.0664},{"date":"2023-03-29","close":38047.2109},{"date":"2023-03-30","close":39432.543},{"date":"2023-03-31","close":39086.2109},{"date":"2023-04-03","close":40521.0234},{"date":"2023-04-04","close":38096.6914},{"date":"2023-04-05","close":38888.3047},{"date":"2023-04-06","close":37799.8281},{"date":"2023-04-07","close":39679.9258},{"date":"2023-04-10","close":39482.0195},{"date":"2023-04-11","close":39729.4023},{"date":"2023-04-12","close":38987.2578},{"date":"2023-04-13","close":38591.4492},{"date":"2023-04-14","close":37651.4023},{"date":"2023-04-17","close":38047.2109},{"date":"2023-04-18","close":36612.3984},{"date":"2023-04-19","close":36661.8789},{"date":"2023-04-20","close":35424.9727},{"date":"2023-04-21","close":35919.7344},{"date":"2023-04-24","close":35177.5898},{"date":"2023-04-25","close":35375.4922},{"date":"2023-04-26","close":35227.0664},{"date":"2023-04-27","close":35523.9219},{"date":"2023-04-28","close":35227.0664},{"date":"2023-05-02","close":35128.1133},{"date":"2023-05-03","close":35276.543},{"date":"2023-05-04","close":34336.4922},{"date":"2023-05-08","close":35424.9727},{"date":"2023-05-09","close":33792.2578},{"date":"2023-05-10","close":33445.9219},{"date":"2023-05-11","close":34039.6406},{"date":"2023-05-12","close":34188.0664},{"date":"2023-05-15","close":33990.1602},{"date":"2023-05-16","close":34930.207},{"date":"2023-05-17","close":35969.2109},{"date":"2023-05-18","close":37305.0664},{"date":"2023-05-19","close":38789.3516},{"date":"2023-05-22","close":38146.1641},{"date":"2023-05-23","close":37305.0664},{"date":"2023-05-24","close":37552.4492},{"date":"2023-05-25","close":37354.543},{"date":"2023-05-26","close":37552.4492},{"date":"2023-05-30","close":38294.5898},{"date":"2023-05-31","close":36958.7344},{"date":"2023-06-01","close":37255.5898},{"date":"2023-06-02","close":37008.207},{"date":"2023-06-05","close":37107.1641},{"date":"2023-06-07","close":37156.6406},{"date":"2023-06-08","close":37997.7305},{"date":"2023-06-09","close":38789.3516},{"date":"2023-06-12","close":37898.7812},{"date":"2023-06-13","close":38096.6914},{"date":"2023-06-14","close":37107.1641},{"date":"2023-06-15","close":39531.4922},{"date":"2023-06-16","close":38739.8789},{"date":"2023-06-19","close":38937.7812},{"date":"2023-06-20","close":39185.1641},{"date":"2023-06-21","close":38146.1641},{"date":"2023-06-22","close":38195.6406},{"date":"2023-06-23","close":38591.4492},{"date":"2023-06-26","close":43044.3086},{"date":"2023-06-27","close":42054.7852},{"date":"2023-06-28","close":42252.6914},{"date":"2023-06-29","close":42005.3086},{"date":"2023-06-30","close":41065.2578},{"date":"2023-07-03","close":41658.9727},{"date":"2023-07-04","close":41856.8789},{"date":"2023-07-05","close":40916.832},{"date":"2023-07-06","close":40224.1641},{"date":"2023-07-07","close":39284.1172},{"date":"2023-07-10","close":38393.5469},{"date":"2023-07-11","close":42648.4961},{"date":"2023-07-12","close":45666.5469},{"date":"2023-07-13","close":46161.3125},{"date":"2023-07-14","close":47299.2617},{"date":"2023-07-17","close":46111.8359},{"date":"2023-07-18","close":45567.5938},{"date":"2023-07-19","close":47447.6914},{"date":"2023-07-20","close":46507.6445},{"date":"2023-07-21","close":46111.8359},{"date":"2023-07-24","close":46606.5977},{"date":"2023-07-25","close":47497.168},{"date":"2023-07-26","close":45122.3047},{"date":"2023-07-27","close":47299.2617},{"date":"2023-07-28","close":47299.2617},{"date":"2023-07-31","close":48635.1211},{"date":"2023-08-01","close":46705.5508},{"date":"2023-08-02","close":44726.5},{"date":"2023-08-03","close":45320.2109},{"date":"2023-08-04","close":44627.5469},{"date":"2023-08-07","close":44330.6875},{"date":"2023-08-08","close":44231.7383},{"date":"2023-08-09","close":45221.2617},{"date":"2023-08-10","close":43489.5938},{"date":"2023-08-11","close":42994.8359},{"date":"2023-08-14","close":43291.6914},{"date":"2023-08-16","close":46853.9766},{"date":"2023-08-17","close":47497.168},{"date":"2023-08-18","close":46359.2188},{"date":"2023-08-21","close":46408.6914},{"date":"2023-08-22","close":46161.3125},{"date":"2023-08-23","close":46606.5977},{"date":"2023-08-24","close":46359.2188},{"date":"2023-08-25","close":45369.6875},{"date":"2023-08-28","close":44231.7383},{"date":"2023-08-29","close":45567.5938},{"date":"2023-08-30","close":47150.8359},{"date":"2023-08-31","close":48338.2656},{"date":"2023-09-01","close":52939.5547},{"date":"2023-09-04","close":51455.2617},{"date":"2023-09-05","close":51455.2617},{"date":"2023-09-06","close":51752.125},{"date":"2023-09-07","close":53830.125},{"date":"2023-09-08","close":51653.1719},{"date":"2023-09-11","close":52543.7422},{"date":"2023-09-12","close":52939.5547},{"date":"2023-09-13","close":51851.0742},{"date":"2023-09-14","close":53434.3125},{"date":"2023-09-15","close":52444.7891},{"date":"2023-09-18","close":51455.2617},{"date":"2023-09-19","close":50366.7891},{"date":"2023-09-20","close":48981.4531},{"date":"2023-09-21","close":47299.2617},{"date":"2023-09-22","close":46359.2188},{"date":"2023-09-25","close":43835.9258},{"date":"2023-09-26","close":43736.9766},{"date":"2023-09-27","close":43638.0234},{"date":"2023-10-04","close":42302.1641},{"date":"2023-10-05","close":42104.2617},{"date":"2023-10-06","close":47101.3594},{"date":"2023-10-10","close":45369.6875},{"date":"2023-10-11","close":49575.1719},{"date":"2023-10-12","close":49476.2148},{"date":"2023-10-13","close":49179.3594},{"date":"2023-10-16","close":48783.5469},{"date":"2023-10-17","close":49872.0273},{"date":"2023-10-18","close":49426.7383},{"date":"2023-10-19","close":47892.9766},{"date":"2023-10-20","close":48288.7852},{"date":"2023-10-23","close":46755.0234},{"date":"2023-10-24","close":51455.2617},{"date":"2023-10-25","close":51455.2617},{"date":"2023-10-26","close":50267.8359},{"date":"2023-10-27","close":48486.6875},{"date":"2023-10-30","close":47051.8828},{"date":"2023-10-31","close":44281.2148},{"date":"2023-11-01","close":46557.1172},{"date":"2023-11-02","close":51059.457},{"date":"2023-11-03","close":51950.0312},{"date":"2023-11-06","close":53731.1719},{"date":"2023-11-07","close":55314.4102},{"date":"2023-11-08","close":53929.0781},{"date":"2023-11-09","close":52939.5547},{"date":"2023-11-10","close":53137.457},{"date":"2023-11-13","close":53335.3594},{"date":"2023-11-14","close":53335.3594},{"date":"2023-11-15","close":54324.8828},{"date":"2023-11-16","close":54423.8398},{"date":"2023-11-17","close":58975.6484},{"date":"2023-11-20","close":59074.6055},{"date":"2023-11-21","close":57788.2188},{"date":"2023-11-22","close":58777.7461},{"date":"2023-11-23","close":56699.7422},{"date":"2023-11-24","close":57293.457},{"date":"2023-11-27","close":60855.7461},{"date":"2023-11-28","close":60262.0352},{"date":"2023-11-29","close":59173.5547},{"date":"2023-11-30","close":62735.8438},{"date":"2023-12-01","close":60855.7461},{"date":"2023-12-04","close":58876.6953},{"date":"2023-12-05","close":56501.8359},{"date":"2023-12-06","close":55710.2188},{"date":"2023-12-07","close":54522.7891},{"date":"2023-12-08","close":55710.2188},{"date":"2023-12-11","close":55908.1289},{"date":"2023-12-12","close":55413.3633},{"date":"2023-12-13","close":57392.4102},{"date":"2023-12-14","close":58184.0312},{"date":"2023-12-15","close":57689.2656},{"date":"2023-12-18","close":58876.6953},{"date":"2023-12-19","close":58282.9844},{"date":"2023-12-20","close":57095.5547},{"date":"2023-12-21","close":57293.457},{"date":"2023-12-22","close":56600.793},{"date":"2023-12-26","close":56204.9805},{"date":"2023-12-27","close":56897.6523},{"date":"2023-12-28","close":57986.125},{"date":"2024-01-02","close":60064.1289},{"date":"2024-01-03","close":59173.5547},{"date":"2024-01-04","close":59074.6055},{"date":"2024-01-05","close":57887.1719},{"date":"2024-01-08","close":56402.8867},{"date":"2024-01-09","close":56402.8867},{"date":"2024-01-10","close":53632.2148},{"date":"2024-01-11","close":53632.2148},{"date":"2024-01-12","close":53137.457},{"date":"2024-01-15","close":50069.9336},{"date":"2024-01-16","close":49030.9336},{"date":"2024-01-17","close":48783.5469},{"date":"2024-01-18","close":48783.5469},{"date":"2024-01-19","close":51950.0312},{"date":"2024-01-22","close":53731.1719},{"date":"2024-01-23","close":53038.5039},{"date":"2024-01-24","close":51653.1719},{"date":"2024-01-25","close":50465.7383},{"date":"2024-01-26","close":47497.168},{"date":"2024-01-29","close":46705.5508},{"date":"2024-01-30","close":45814.9766},{"date":"2024-01-31","close":44578.0703},{"date":"2024-02-01","close":43885.4023},{"date":"2024-02-02","close":44973.8828},{"date":"2024-02-05","close":44281.2148},{"date":"2024-02-06","close":45716.0234},{"date":"2024-02-07","close":44578.0703},{"date":"2024-02-08","close":45023.3555},{"date":"2024-02-13","close":46012.8789},{"date":"2024-02-14","close":45666.5469},{"date":"2024-02-15","close":46012.8789},{"date":"2024-02-16","close":44924.4062},{"date":"2024-02-19","close":44677.0234},{"date":"2024-02-20","close":43835.9258},{"date":"2024-02-21","close":44775.9727},{"date":"2024-02-22","close":45468.6445},{"date":"2024-02-23","close":44479.1172},{"date":"2024-02-26","close":43341.168},{"date":"2024-02-27","close":41114.7344},{"date":"2024-02-28","close":41263.168},{"date":"2024-02-29","close":42252.6914},{"date":"2024-03-04","close":42945.3516},{"date":"2024-03-05","close":41757.9297},{"date":"2024-03-06","close":43885.4023},{"date":"2024-03-07","close":42401.1172},{"date":"2024-03-08","close":43539.0703},{"date":"2024-03-11","close":45963.4062},{"date":"2024-03-12","close":47299.2617},{"date":"2024-03-13","close":46952.9297},{"date":"2024-03-14","close":46359.2188},{"date":"2024-03-15","close":45221.2617},{"date":"2024-03-18","close":46111.8359},{"date":"2024-03-19","close":44677.0234},{"date":"2024-03-20","close":47101.3594},{"date":"2024-03-21","close":47744.5469},{"date":"2024-03-22","close":46606.5977},{"date":"2024-03-25","close":45221.2617},{"date":"2024-03-26","close":45221.2617},{"date":"2024-03-27","close":47497.168},{"date":"2024-03-28","close":49872.0273},{"date":"2024-03-29","close":49674.1211},{"date":"2024-04-01","close":48641.7227},{"date":"2024-04-02","close":49286.9727},{"date":"2024-04-03","close":47500.1328},{"date":"2024-04-04","close":50130.7578},{"date":"2024-04-05","close":51123.4453},{"date":"2024-04-08","close":47797.9414},{"date":"2024-04-09","close":47400.8672},{"date":"2024-04-11","close":47549.7656},{"date":"2024-04-12","close":47351.2305},{"date":"2024-04-15","close":46904.5195},{"date":"2024-04-16","close":44670.9688},{"date":"2024-04-17","close":45316.2188},{"date":"2024-04-18","close":48145.3789},{"date":"2024-04-19","close":46507.4453},{"date":"2024-04-22","close":45167.3125},{"date":"2024-04-23","close":47698.668},{"date":"2024-04-24","close":48989.168},{"date":"2024-04-25","close":48046.1133},{"date":"2024-04-26","close":49932.2188},{"date":"2024-04-29","close":48889.8984},{"date":"2024-04-30","close":48691.3594},{"date":"2024-05-02","close":48443.1875},{"date":"2024-05-03","close":47797.9414},{"date":"2024-05-07","close":48343.918},{"date":"2024-05-08","close":47996.4766},{"date":"2024-05-09","close":47202.3242},{"date":"2024-05-10","close":46308.9102},{"date":"2024-05-13","close":46308.9102},{"date":"2024-05-14","close":46557.0781},{"date":"2024-05-16","close":46358.543},{"date":"2024-05-17","close":44323.5312},{"date":"2024-05-20","close":45167.3125},{"date":"2024-05-21","close":44919.1445},{"date":"2024-05-22","close":44770.2422},{"date":"2024-05-23","close":44422.8008},{"date":"2024-05-24","close":43181.9414},{"date":"2024-05-27","close":43529.3789},{"date":"2024-05-28","close":44621.3359},{"date":"2024-05-29","close":43231.5742},{"date":"2024-05-30","close":42983.4023},{"date":"2024-05-31","close":42933.7656},{"date":"2024-06-03","close":42983.4023},{"date":"2024-06-04","close":42487.0586},{"date":"2024-06-05","close":41990.7109},{"date":"2024-06-07","close":41990.7109},{"date":"2024-06-10","close":41444.7344},{"date":"2024-06-11","close":41146.9297},{"date":"2024-06-12","close":41246.1992},{"date":"2024-06-13","close":41643.2734},{"date":"2024-06-14","close":40104.6094},{"date":"2024-06-17","close":40154.2422},{"date":"2024-06-18","close":39161.5547},{"date":"2024-06-19","close":38863.7461},{"date":"2024-06-20","close":38963.0117},{"date":"2024-06-21","close":37523.6133},{"date":"2024-06-24","close":37076.9062},{"date":"2024-06-25","close":36084.2188},{"date":"2024-06-26","close":36729.4648},{"date":"2024-06-27","close":37027.2734},{"date":"2024-06-28","close":37176.1758},{"date":"2024-07-01","close":37473.9805},{"date":"2024-07-02","close":37126.543},{"date":"2024-07-03","close":37374.7109},{"date":"2024-07-04","close":41047.6562},{"date":"2024-07-05","close":40253.5078},{"date":"2024-07-08","close":42040.3477},{"date":"2024-07-09","close":42784.8633},{"date":"2024-07-10","close":42635.9609},{"date":"2024-07-11","close":42089.9805},{"date":"2024-07-12","close":41246.1992},{"date":"2024-07-15","close":41593.6367},{"date":"2024-07-16","close":42139.6172},{"date":"2024-07-17","close":39806.8008},{"date":"2024-07-18","close":39856.4336},{"date":"2024-07-19","close":39906.0664},{"date":"2024-07-22","close":38714.8438},{"date":"2024-07-23","close":37722.1562},{"date":"2024-07-24","close":37325.0781},{"date":"2024-07-25","close":39012.6484},{"date":"2024-07-26","close":38814.1094},{"date":"2024-07-29","close":38268.1328},{"date":"2024-07-30","close":38119.2305},{"date":"2024-07-31","close":39558.625},{"date":"2024-08-01","close":38963.0117},{"date":"2024-08-02","close":35637.5078},{"date":"2024-08-05","close":29731.0117},{"date":"2024-08-06","close":32857.9805},{"date":"2024-08-07","close":33503.2305},{"date":"2024-08-08","close":33255.0547},{"date":"2024-08-09","close":33403.957},{"date":"2024-08-12","close":34098.8438},{"date":"2024-08-13","close":33751.4023},{"date":"2024-08-14","close":34644.8203},{"date":"2024-08-16","close":35538.2422},{"date":"2024-08-19","close":35488.6016},{"date":"2024-08-20","close":35736.7773},{"date":"2024-08-21","close":35339.7031},{"date":"2024-08-22","close":33751.4023},{"date":"2024-08-23","close":33552.8633},{"date":"2024-08-26","close":32460.9062},{"date":"2024-08-27","close":32411.2715},{"date":"2024-08-28","close":33453.5977},{"date":"2024-08-29","close":32808.3477},{"date":"2024-08-30","close":32460.9062},{"date":"2024-09-02","close":31666.7559},{"date":"2024-09-03","close":30723.7012},{"date":"2024-09-04","close":29135.4004},{"date":"2024-09-05","close":28837.5938},{"date":"2024-09-06","close":28241.9824},{"date":"2024-09-09","close":28936.8613},{"date":"2024-09-10","close":28142.7109},{"date":"2024-09-11","close":28589.4219},{"date":"2024-09-12","close":29135.4004},{"date":"2024-09-13","close":28589.4219},{"date":"2024-09-19","close":28738.3262},{"date":"2024-09-20","close":28341.25},{"date":"2024-09-23","close":28738.3262},{"date":"2024-09-24","close":29185.0352},{"date":"2024-09-25","close":29780.6484},{"date":"2024-09-26","close":30574.7988},{"date":"2024-09-27","close":30028.8203},{"date":"2024-09-30","close":30922.2383},{"date":"2024-10-02","close":29879.916},{"date":"2024-10-04","close":30425.8945},{"date":"2024-10-07","close":31021.5078},{"date":"2024-10-08","close":30574.7988},{"date":"2024-10-10","close":30028.8203},{"date":"2024-10-11","close":30475.5293},{"date":"2024-10-14","close":31021.5078},{"date":"2024-10-15","close":30276.9922},{"date":"2024-10-16","close":28936.8613},{"date":"2024-10-17","close":28986.498},{"date":"2024-10-18","close":28241.9824},{"date":"2024-10-21","close":28936.8613},{"date":"2024-10-22","close":28192.3457},{"date":"2024-10-23","close":29284.3047},{"date":"2024-10-24","close":28639.0566},{"date":"2024-10-25","close":28688.6895},{"date":"2024-10-28","close":29135.4004},{"date":"2024-10-29","close":28837.5938},{"date":"2024-10-30","close":27894.5391},{"date":"2024-10-31","close":29780.6484},{"date":"2024-11-01","close":29085.7656},{"date":"2024-11-04","close":29979.1855},{"date":"2024-11-05","close":29532.4766},{"date":"2024-11-06","close":29085.7656},{"date":"2024-11-07","close":28390.8848},{"date":"2024-11-08","close":28043.4434},{"date":"2024-11-11","close":26405.5078},{"date":"2024-11-12","close":25611.3574},{"date":"2024-11-13","close":25115.0117},{"date":"2024-11-14","close":23526.7109},{"date":"2024-11-15","close":25065.3789},{"date":"2024-11-18","close":24023.0566},{"date":"2024-11-19","close":23576.3457},{"date":"2024-11-20","close":22831.8301},{"date":"2024-11-21","close":24370.4961},{"date":"2024-11-22","close":24668.3047},{"date":"2024-11-25","close":24866.8398},{"date":"2024-11-26","close":26752.9492},{"date":"2024-11-27","close":25859.5293},{"date":"2024-11-28","close":26504.7773},{"date":"2024-11-29","close":26405.5078},{"date":"2024-12-02","close":26306.2383},{"date":"2024-12-03","close":25412.8203},{"date":"2024-12-04","close":24618.668},{"date":"2024-12-05","close":24618.668},{"date":"2024-12-06","close":24320.8613},{"date":"2024-12-09","close":22732.5605},{"date":"2024-12-10","close":24469.7656},{"date":"2024-12-11","close":24370.4961},{"date":"2024-12-12","close":27050.7559},{"date":"2024-12-13","close":27547.0996},{"date":"2024-12-16","close":26504.7773},{"date":"2024-12-17","close":27348.5605},{"date":"2024-12-18","close":27050.7559},{"date":"2024-12-19","close":26306.2383},{"date":"2024-12-20","close":26058.0664},{"date":"2024-12-23","close":26355.873},{"date":"2024-12-24","close":26107.7012},{"date":"2024-12-26","close":24966.1094},{"date":"2024-12-27","close":24668.3047},{"date":"2024-12-30","close":24817.207},{"date":"2025-01-02","close":24420.1328},{"date":"2025-01-03","close":25660.9922},{"date":"2025-01-06","close":26405.5078},{"date":"2025-01-07","close":25760.2598},{"date":"2025-01-08","close":27696.002},{"date":"2025-01-09","close":26951.4863},{"date":"2025-01-10","close":26653.6797},{"date":"2025-01-13","close":25660.9922},{"date":"2025-01-14","close":29135.4004},{"date":"2025-01-15","close":28936.8613},{"date":"2025-01-16","close":29582.1113},{"date":"2025-01-17","close":32609.8105},{"date":"2025-01-20","close":31468.2168},{"date":"2025-01-21","close":31319.3145},{"date":"2025-01-22","close":30078.4551},{"date":"2025-01-23","close":28291.6152},{"date":"2025-01-24","close":29681.3789},{"date":"2025-01-31","close":29433.207},{"date":"2025-02-03","close":26752.9492},{"date":"2025-02-04","close":27150.0234},{"date":"2025-02-05","close":27249.293},{"date":"2025-02-06","close":29036.1328},{"date":"2025-02-07","close":31766.0234},{"date":"2025-02-10","close":37622.8867},{"date":"2025-02-11","close":34992.2617},{"date":"2025-02-12","close":34049.207},{"date":"2025-02-13","close":34198.1094},{"date":"2025-02-14","close":34892.9922},{"date":"2025-02-17","close":31964.5625},{"date":"2025-02-18","close":32957.2539},{"date":"2025-02-19","close":33900.3008},{"date":"2025-02-20","close":32361.6387},{"date":"2025-02-21","close":33056.5195},{"date":"2025-02-24","close":32857.9805},{"date":"2025-02-25","close":33602.5},{"date":"2025-02-26","close":32510.5391},{"date":"2025-02-27","close":30674.0664},{"date":"2025-02-28","close":29929.5508},{"date":"2025-03-04","close":29731.0117},{"date":"2025-03-05","close":29979.1855},{"date":"2025-03-06","close":28539.7871},{"date":"2025-03-07","close":28341.25},{"date":"2025-03-10","close":28738.3262},{"date":"2025-03-11","close":27894.5391},{"date":"2025-03-12","close":28341.25},{"date":"2025-03-13","close":27447.832},{"date":"2025-03-14","close":30078.4551},{"date":"2025-03-17","close":29929.5508},{"date":"2025-03-18","close":29185.0352},{"date":"2025-03-19","close":29731.0117},{"date":"2025-03-20","close":29780.6484},{"date":"2025-03-21","close":30028.8203},{"date":"2025-03-24","close":28986.498},{"date":"2025-03-25","close":27944.1738},{"date":"2025-03-26","close":28390.8848},{"date":"2025-03-27","close":27547.0996},{"date":"2025-03-28","close":26159.2617},{"date":"2025-03-31","close":24961.127},{"date":"2025-04-01","close":25460.3496},{"date":"2025-04-02","close":25260.6602},{"date":"2025-04-03","close":24811.3613},{"date":"2025-04-04","close":24262.2148},{"date":"2025-04-07","close":22465.0137},{"date":"2025-04-08","close":22664.7031},{"date":"2025-04-09","close":22315.248},{"date":"2025-04-10","close":23663.1484},{"date":"2025-04-11","close":23862.8379},{"date":"2025-04-14","close":24262.2148},{"date":"2025-04-15","close":24461.9043},{"date":"2025-04-16","close":23762.9941},{"date":"2025-04-17","close":24262.2148},{"date":"2025-04-18","close":23912.7598},{"date":"2025-04-21","close":23912.7598},{"date":"2025-04-22","close":23463.459},{"date":"2025-04-23","close":24561.75},{"date":"2025-04-24","close":24411.9824},{"date":"2025-04-25","close":24761.4375},{"date":"2025-04-28","close":24611.6719},{"date":"2025-04-29","close":25610.1172},{"date":"2025-04-30","close":25260.6602},{"date":"2025-05-02","close":25011.0488},{"date":"2025-05-07","close":25410.4277},{"date":"2025-05-08","close":25011.0488},{"date":"2025-05-09","close":24312.1387},{"date":"2025-05-12","close":25360.5059},{"date":"2025-05-13","close":25360.5059},{"date":"2025-05-14","close":25909.6504},{"date":"2025-05-15","close":25210.7383},{"date":"2025-05-16","close":23812.916},{"date":"2025-05-19","close":23213.8477},{"date":"2025-05-20","close":23213.8477},{"date":"2025-05-21","close":23163.9258},{"date":"2025-05-22","close":22465.0137},{"date":"2025-05-23","close":22065.6367},{"date":"2025-05-26","close":22465.0137},{"date":"2025-05-27","close":22265.3262},{"date":"2025-05-28","close":23114.0039},{"date":"2025-05-29","close":23313.6934},{"date":"2025-05-30","close":27057.8613},{"date":"2025-06-02","close":27706.8516},{"date":"2025-06-04","close":27706.8516},{"date":"2025-06-05","close":27357.3965},{"date":"2025-06-09","close":27207.6289},{"date":"2025-06-10","close":27057.8613},{"date":"2025-06-11","close":29004.8301},{"date":"2025-06-12","close":28655.375},{"date":"2025-06-13","close":28006.3848},{"date":"2025-06-16","close":27607.0078},{"date":"2025-06-17","close":28206.0742},{"date":"2025-06-18","close":28555.5293},{"date":"2025-06-19","close":28355.8398},{"date":"2025-06-20","close":28605.4512},{"date":"2025-06-23","close":27457.2402},{"date":"2025-06-24","close":29304.3633},{"date":"2025-06-25","close":29304.3633},{"date":"2025-06-26","close":28056.3066},{"date":"2025-06-27","close":28206.0742},{"date":"2025-06-30","close":26159.2617},{"date":"2025-07-01","close":25759.8828},{"date":"2025-07-02","close":25410.4277},{"date":"2025-07-03","close":26908.0957},{"date":"2025-07-04","close":27706.8516},{"date":"2025-07-07","close":29753.6641},{"date":"2025-07-08","close":29354.2852},{"date":"2025-07-09","close":26958.0176},{"date":"2025-07-10","close":26958.0176},{"date":"2025-07-11","close":27407.3184},{"date":"2025-07-14","close":26708.4062},{"date":"2025-07-15","close":27257.5508},{"date":"2025-07-16","close":27457.2402},{"date":"2025-07-17","close":30252.8867},{"date":"2025-07-18","close":28755.2188},{"date":"2025-07-21","close":28605.4512},{"date":"2025-07-22","close":27806.6953},{"date":"2025-07-23","close":27257.5508},{"date":"2025-07-24","close":27157.707},{"date":"2025-07-25","close":27157.707},{"date":"2025-07-28","close":35295.0352},{"date":"2025-07-29","close":34596.1211},{"date":"2025-07-30","close":33797.3672},{"date":"2025-07-31","close":32449.4648},{"date":"2025-08-01","close":31001.7207},{"date":"2025-08-04","close":31001.7207},{"date":"2025-08-05","close":31650.709},{"date":"2025-08-06","close":31001.7207},{"date":"2025-08-07","close":33847.2891},{"date":"2025-08-08","close":36593.0117},{"date":"2025-08-11","close":36143.7109},{"date":"2025-08-12","close":34745.8906},{"date":"2025-08-13","close":35444.8008},{"date":"2025-08-14","close":36343.4023},{"date":"2025-08-18","close":34945.5781},{"date":"2025-08-19","close":34346.5117},{"date":"2025-08-20","close":34096.8984},{"date":"2025-08-21","close":34895.6562},{"date":"2025-08-22","close":35245.1133},{"date":"2025-08-25","close":35944.0234},{"date":"2025-08-26","close":36293.4805},{"date":"2025-08-27","close":35894.1016},{"date":"2025-08-28","close":35794.2578},{"date":"2025-08-29","close":36393.3242},{"date":"2025-09-01","close":34196.7461},{"date":"2025-09-02","close":34046.9766},{"date":"2025-09-03","close":34046.9766},{"date":"2025-09-04","close":34296.5898},{"date":"2025-09-05","close":34646.043},{"date":"2025-09-08","close":35095.3438},{"date":"2025-09-09","close":36942.4688},{"date":"2025-09-10","close":37791.1484},{"date":"2025-09-11","close":39089.125},{"date":"2025-09-12","close":38639.8242},{"date":"2025-09-15","close":39488.5039},{"date":"2025-09-16","close":39788.0352},{"date":"2025-09-17","close":38889.4375},{"date":"2025-09-18","close":40736.5586},{"date":"2025-09-19","close":39850.0},{"date":"2025-09-22","close":41335.625},{"date":"2025-09-23","close":41585.2383},{"date":"2025-09-24","close":41535.3164},{"date":"2025-09-25","close":40836.4062},{"date":"2025-09-26","close":39937.8047},{"date":"2025-09-29","close":39887.8828},{"date":"2025-09-30","close":39788.0352},{"date":"2025-10-01","close":42633.6055},{"date":"2025-10-02","close":44281.0391},{"date":"2025-10-10","close":45778.707},{"date":"2025-10-13","close":49123.5},{"date":"2025-10-14","close":45628.9414},{"date":"2025-10-15","close":53716.3477},{"date":"2025-10-16","close":53017.4336},{"date":"2025-10-17","close":49772.4883},{"date":"2025-10-20","close":49423.0312},{"date":"2025-10-21","close":48524.4297},{"date":"2025-10-22","close":48075.1328},{"date":"2025-10-23","close":47875.4414},{"date":"2025-10-24","close":48624.2773},{"date":"2025-10-27","close":50820.8555},{"date":"2025-10-28","close":48923.8086},{"date":"2025-10-29","close":50022.0977},{"date":"2025-10-30","close":51619.6133},{"date":"2025-10-31","close":50121.9453},{"date":"2025-11-03","close":52318.5234},{"date":"2025-11-04","close":50121.9453},{"date":"2025-11-05","close":47376.2188},{"date":"2025-11-06","close":47925.3633},{"date":"2025-11-07","close":45529.0977},{"date":"2025-11-10","close":47176.5312},{"date":"2025-11-11","close":46527.543},{"date":"2025-11-12","close":46926.918},{"date":"2025-11-13","close":47276.375},{"date":"2025-11-14","close":44031.4297},{"date":"2025-11-17","close":45928.4727},{"date":"2025-11-18","close":44530.6523},{"date":"2025-11-19","close":43681.9727},{"date":"2025-11-20","close":43781.8164},{"date":"2025-11-21","close":40886.3281},{"date":"2025-11-24","close":41385.5508},{"date":"2025-11-25","close":42633.6055},{"date":"2025-11-26","close":44480.7305},{"date":"2025-11-27","close":43781.8164},{"date":"2025-11-28","close":44730.3398},{"date":"2025-12-01","close":45878.5508},{"date":"2025-12-02","close":45329.4062},{"date":"2025-12-03","close":45379.3281},{"date":"2025-12-04","close":43931.5859},{"date":"2025-12-05","close":44231.1172},{"date":"2025-12-08","close":43981.5078},{"date":"2025-12-09","close":43382.4375},{"date":"2025-12-10","close":42933.1406},{"date":"2025-12-11","close":43282.5938},{"date":"2025-12-12","close":43781.8164},{"date":"2025-12-15","close":42184.3047},{"date":"2025-12-16","close":41036.0938},{"date":"2025-12-17","close":44730.3398},{"date":"2025-12-18","close":42933.1406},{"date":"2025-12-19","close":42633.6055},{"date":"2025-12-22","close":45579.0195},{"date":"2025-12-23","close":44880.1055},{"date":"2025-12-24","close":46377.7734},{"date":"2025-12-26","close":47076.6875},{"date":"2025-12-29","close":51020.543},{"date":"2025-12-30","close":53117.2773},{"date":"2026-01-02","close":54015.8789},{"date":"2026-01-05","close":53716.3477},{"date":"2026-01-06","close":56112.6133},{"date":"2026-01-07","close":52218.6797},{"date":"2026-01-08","close":52018.9883},{"date":"2026-01-09","close":50022.0977},{"date":"2026-01-12","close":49373.1094},{"date":"2026-01-13","close":49373.1094},{"date":"2026-01-14","close":50421.4766},{"date":"2026-01-15","close":51020.543},{"date":"2026-01-16","close":51220.2344},{"date":"2026-01-19","close":52318.5234},{"date":"2026-01-20","close":52618.0547},{"date":"2026-01-21","close":51519.7656},{"date":"2026-01-22","close":53816.1914},{"date":"2026-01-23","close":54415.2578},{"date":"2026-01-26","close":59207.793},{"date":"2026-01-27","close":60805.3047},{"date":"2026-01-28","close":68593.1797},{"date":"2026-01-29","close":68293.6406},{"date":"2026-01-30","close":67694.5781},{"date":"2026-02-02","close":62402.8164},{"date":"2026-02-03","close":64998.7773},{"date":"2026-02-04","close":64399.707},{"date":"2026-02-05","close":61903.5977},{"date":"2026-02-06","close":60705.4609},{"date":"2026-02-09","close":64299.8633},{"date":"2026-02-10","close":61703.9062},{"date":"2026-02-11","close":65198.4648},{"date":"2026-02-12","close":63201.5742},{"date":"2026-02-13","close":62602.5078},{"date":"2026-02-19","close":65398.1523},{"date":"2026-02-20","close":63900.4844},{"date":"2026-02-23","close":64399.707},{"date":"2026-02-24","close":66496.4453},{"date":"2026-02-25","close":68093.9531},{"date":"2026-02-26","close":70290.5312},{"date":"2026-02-27","close":67894.2656},{"date":"2026-03-03","close":63101.7305},{"date":"2026-03-04","close":54215.5703},{"date":"2026-03-05","close":61604.0625},{"date":"2026-03-06","close":68493.3359},{"date":"2026-03-09","close":63001.8867},{"date":"2026-03-10","close":62502.6641},{"date":"2026-03-11","close":64200.0195},{"date":"2026-03-12","close":64499.5547},{"date":"2026-03-13","close":68493.3359},{"date":"2026-03-16","close":72686.8047},{"date":"2026-03-17","close":82571.4062},{"date":"2026-03-18","close":87164.2578},{"date":"2026-03-19","close":91757.1016},{"date":"2026-03-20","close":102240.7812},{"date":"2026-03-23","close":103538.7578},{"date":"2026-03-24","close":104037.9766},{"date":"2026-03-25","close":103239.2266},{"date":"2026-03-26","close":99844.5078},{"date":"2026-03-27","close":99844.5078},{"date":"2026-03-30","close":101142.4844},{"date":"2026-03-31","close":101142.4844},{"date":"2026-04-01","close":102740.0},{"date":"2026-04-02","close":97200.0},{"date":"2026-04-03","close":94700.0},{"date":"2026-04-06","close":93200.0},{"date":"2026-04-07","close":92200.0},{"date":"2026-04-08","close":91000.0},{"date":"2026-04-09","close":86200.0},{"date":"2026-04-10","close":88200.0},{"date":"2026-04-13","close":87700.0},{"date":"2026-04-14","close":97800.0},{"date":"2026-04-15","close":97000.0},{"date":"2026-04-16","close":100500.0},{"date":"2026-04-17","close":111800.0},{"date":"2026-04-20","close":111800.0},{"date":"2026-04-21","close":108000.0},{"date":"2026-04-22","close":124900.0},{"date":"2026-04-23","close":125700.0},{"date":"2026-04-24","close":122400.0},{"date":"2026-04-27","close":122500.0},{"date":"2026-04-28","close":129800.0},{"date":"2026-04-29","close":131900.0},{"date":"2026-04-30","close":130700.0},{"date":"2026-05-04","close":132100.0},{"date":"2026-05-06","close":140000.0},{"date":"2026-05-07","close":134500.0},{"date":"2026-05-08","close":144900.0},{"date":"2026-05-11","close":156600.0},{"date":"2026-05-12","close":144800.0},{"date":"2026-05-13","close":182000.0},{"date":"2026-05-14","close":190100.0},{"date":"2026-05-15","close":177800.0},{"date":"2026-05-18","close":173400.0},{"date":"2026-05-19","close":162400.0},{"date":"2026-05-20","close":165600.0},{"date":"2026-05-21","close":170500.0},{"date":"2026-05-22","close":171600.0},{"date":"2026-05-26","close":178700.0},{"date":"2026-05-27","close":164100.0},{"date":"2026-05-28","close":153900.0},{"date":"2026-05-29","close":157300.0},{"date":"2026-06-01","close":156900.0},{"date":"2026-06-02","close":149400.0},{"date":"2026-06-04","close":147500.0},{"date":"2026-06-05","close":135600.0},{"date":"2026-06-08","close":120100.0},{"date":"2026-06-09","close":125300.0},{"date":"2026-06-10","close":135500.0},{"date":"2026-06-11","close":152200.0},{"date":"2026-06-12","close":175000.0},{"date":"2026-06-15","close":163500.0},{"date":"2026-06-16","close":150300.0},{"date":"2026-06-17","close":146700.0},{"date":"2026-06-18","close":142800.0},{"date":"2026-06-19","close":134400.0},{"date":"2026-06-22","close":142700.0},{"date":"2026-06-23","close":125000.0},{"date":"2026-06-24","close":119600.0},{"date":"2026-06-25","close":119300.0},{"date":"2026-06-26","close":115700.0},{"date":"2026-06-29","close":117000.0},{"date":"2026-06-30","close":116300.0},{"date":"2026-07-01","close":112600.0},{"date":"2026-07-02","close":101000.0},{"date":"2026-07-03","close":107500.0},{"date":"2026-07-06","close":106800.0},{"date":"2026-07-07","close":103200.0},{"date":"2026-07-08","close":91000.0},{"date":"2026-07-09","close":90700.0},{"date":"2026-07-10","close":99900.0},{"date":"2026-07-13","close":92500.0},{"date":"2026-07-14","close":87900.0},{"date":"2026-07-15","close":96700.0},{"date":"2026-07-16","close":86900.0},{"date":"2026-07-20","close":80600.0},{"date":"2026-07-21","close":81900.0},{"date":"2026-07-22","close":80000.0},{"date":"2026-07-23","close":83300.0},{"date":"2026-07-24","close":76400.0},{"date":"2026-07-27","close":81000.0},{"date":"2026-07-28","close":66400.0},{"date":"2026-07-29","close":55900.0},{"date":"2026-07-30","close":51800.0},{"date":"2026-07-31","close":64100.0},{"date":"2026-08-03","close":64900.0},{"date":"2026-08-04","close":67600.0},{"date":"2026-08-05","close":69100.0},{"date":"2026-08-06","close":66500.0},{"date":"2026-08-07","close":63700.0},{"date":"2026-08-10","close":70200.0},{"date":"2026-08-11","close":73300.0},{"date":"2026-08-12","close":84400.0},{"date":"2026-08-13","close":84000.0},{"date":"2026-08-14","close":84000.0},{"date":"2026-08-18","close":78700.0},{"date":"2026-08-19","close":76300.0},{"date":"2026-08-20","close":82100.0},{"date":"2026-08-21","close":76900.0},{"date":"2026-08-24","close":75100.0},{"date":"2026-08-25","close":79700.0},{"date":"2026-08-26","close":79800.0},{"date":"2026-08-27","close":83100.0},{"date":"2026-08-28","close":81700.0},{"date":"2026-08-31","close":80200.0},{"date":"2026-09-01","close":78400.0},{"date":"2026-09-02","close":78200.0},{"date":"2026-09-03","close":74900.0},{"date":"2026-09-04","close":74300.0},{"date":"2026-09-07","close":82700.0},{"date":"2026-09-08","close":81000.0},{"date":"2026-09-09","close":83800.0},{"date":"2026-09-10","close":89100.0},{"date":"2026-09-11","close":83800.0},{"date":"2026-09-14","close":81500.0},{"date":"2026-09-15","close":75600.0},{"date":"2026-09-16","close":78000.0},{"date":"2026-09-17","close":79800.0},{"date":"2026-09-18","close":86300.0},{"date":"2026-09-21","close":95700.0},{"date":"2026-09-22","close":93200.0},{"date":"2026-09-23","close":94200.0},{"date":"2026-09-28","close":89600.0},{"date":"2026-09-29","close":96800.0},{"date":"2026-09-30","close":97900.0},{"date":"2026-10-01","close":105800.0},{"date":"2026-10-02","close":109000.0},{"date":"2026-10-06","close":120500.0},{"date":"2026-10-07","close":109800.0},{"date":"2026-10-08","close":123300.0},{"date":"2026-10-12","close":123700.0},{"date":"2026-10-13","close":134400.0},{"date":"2026-10-14","close":126600.0},{"date":"2026-10-15","close":116000.0},{"date":"2026-10-16","close":113800.0},{"date":"2026-10-19","close":113200.0},{"date":"2026-10-20","close":99100.0},{"date":"2026-10-21","close":112500.0},{"date":"2026-10-22","close":104900.0},{"date":"2026-10-23","close":98800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":43657.0,"foreign_net":-9214.0,"institution_net":-34443.0},{"date":"2026-10-21","retail_net":-70669.0,"foreign_net":17577.0,"institution_net":53092.0},{"date":"2026-10-20","retail_net":-46434.0,"foreign_net":82202.0,"institution_net":-35768.0},{"date":"2026-10-19","retail_net":-5437.0,"foreign_net":49854.0,"institution_net":-44417.0},{"date":"2026-10-16","retail_net":107229.0,"foreign_net":-92203.0,"institution_net":-15026.0},{"date":"2026-10-15","retail_net":40624.0,"foreign_net":-29956.0,"institution_net":-10668.0},{"date":"2026-10-14","retail_net":125185.0,"foreign_net":-96429.0,"institution_net":-28756.0},{"date":"2026-10-13","retail_net":52609.0,"foreign_net":-131118.0,"institution_net":78509.0},{"date":"2026-10-12","retail_net":60990.0,"foreign_net":-60268.0,"institution_net":-722.0},{"date":"2026-10-08","retail_net":18015.0,"foreign_net":-56182.0,"institution_net":38167.0},{"date":"2026-10-07","retail_net":53734.0,"foreign_net":12998.0,"institution_net":-66732.0},{"date":"2026-10-06","retail_net":381.0,"foreign_net":-15264.0,"institution_net":14883.0},{"date":"2026-10-02","retail_net":54277.0,"foreign_net":-65058.0,"institution_net":10781.0},{"date":"2026-10-01","retail_net":-90189.0,"foreign_net":-16694.0,"institution_net":106883.0},{"date":"2026-09-30","retail_net":27071.0,"foreign_net":-52261.0,"institution_net":25190.0},{"date":"2026-09-29","retail_net":-48876.0,"foreign_net":-37539.0,"institution_net":86415.0},{"date":"2026-09-28","retail_net":11106.0,"foreign_net":-6312.0,"institution_net":-4794.0},{"date":"2026-09-23","retail_net":58849.0,"foreign_net":-38214.0,"institution_net":-20635.0},{"date":"2026-09-22","retail_net":84655.0,"foreign_net":-75280.0,"institution_net":-9375.0},{"date":"2026-09-21","retail_net":83862.0,"foreign_net":-135532.0,"institution_net":51670.0},{"date":"2026-09-18","retail_net":-109375.0,"foreign_net":12829.0,"institution_net":96546.0},{"date":"2026-09-17","retail_net":13654.0,"foreign_net":3636.0,"institution_net":-17290.0},{"date":"2026-09-16","retail_net":-93128.0,"foreign_net":64288.0,"institution_net":28840.0},{"date":"2026-09-15","retail_net":253713.0,"foreign_net":-172804.0,"institution_net":-80909.0},{"date":"2026-09-14","retail_net":892.0,"foreign_net":2526.0,"institution_net":-3418.0},{"date":"2026-09-11","retail_net":93456.0,"foreign_net":18060.0,"institution_net":-111516.0},{"date":"2026-09-10","retail_net":-116709.0,"foreign_net":-305827.0,"institution_net":422536.0},{"date":"2026-09-09","retail_net":-32054.0,"foreign_net":2784.0,"institution_net":29270.0},{"date":"2026-09-08","retail_net":-506.0,"foreign_net":48924.0,"institution_net":-48418.0},{"date":"2026-09-07","retail_net":-138123.0,"foreign_net":78455.0,"institution_net":59668.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":43657.0,"foreign_net":-9214.0,"institution_net":-34443.0},"d3":{"retail_net":-73446.0,"foreign_net":90565.0,"institution_net":-17119.0},"d7":{"retail_net":194155.0,"foreign_net":-78169.0,"institution_net":-115986.0},"d14":{"retail_net":343972.0,"foreign_net":-409755.0,"institution_net":65783.0},"d30":{"retail_net":432459.0,"foreign_net":-1002022.0,"institution_net":569563.0}},"analysis":"최근 5일 외국인 순매수 4.82만, 기관 순매수 -7.66만. 30일 누적: 외국인 -100.20만, 기관 56.96만.","foreign_flow":48216.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-76562.0},"insider_trades":[],"price_analysis":{"current":100300.0,"low_30d":72100.0,"support":78660.0,"high_30d":137700.0,"change_1d":-4.4,"change_7d":-10.4,"change_30d":25.2,"resistance":131140.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.82,"per":12.51,"quarter":"2024-Q2"},{"pbr":1.5,"per":12.53,"quarter":"2024-Q3"},{"pbr":1.2,"per":13.04,"quarter":"2024-Q4"},{"pbr":1.26,"per":35.65,"quarter":"2025-Q1"},{"pbr":1.32,"per":null,"quarter":"2025-Q2"},{"pbr":2.0,"per":null,"quarter":"2025-Q3"},{"pbr":2.57,"per":679.94,"quarter":"2025-Q4"},{"pbr":4.82,"per":74.2,"quarter":"2026-Q1"},{"pbr":5.45,"per":65.67,"quarter":"2026-Q2"},{"pbr":4.3,"per":56.63,"quarter":"현재"}],"timeline":[{"close":37176.1758,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":30922.2383,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":24817.207,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24961.127,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":26159.2617,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":39788.0352,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":53117.2773,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":101142.4844,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":116300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.44,"pbr_5y_low":1.2,"per_5y_avg":127.65,"per_5y_low":12.51,"current_pbr":4.3,"current_per":56.63,"pbr_5y_high":5.45,"per_5y_high":679.94,"pbr_5y_median":1.82,"per_5y_median":35.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":57.1,"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 +5.3%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 57.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.62,"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":20.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.82,"per":12.51,"close":37176.1758,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":12.53,"close":30922.2383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.2,"per":13.04,"close":24817.207,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":35.65,"close":24961.127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":null,"close":26159.2617,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.0,"per":null,"close":39788.0352,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.57,"per":679.94,"close":53117.2773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.82,"per":74.2,"close":101142.4844,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.45,"per":65.67,"close":116300.0,"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":"57.2배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":364.13,"pbr":null,"per":null,"roa":0.00961151172107865,"roe":0.015601029326382338,"revenue":80925531000.0,"market_cap":null,"net_income":7037686000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2096293195777733,"total_assets":732214266000.0,"total_equity":451103953000.0,"profit_margin":0.08696496535808952,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9850780000.0,"operating_margin":0.12172647961988659},{"eps":437.13,"pbr":4.75,"per":1384.62,"roa":0.012398895467818074,"roe":0.019076809169135702,"revenue":76829499000.0,"market_cap":2087300000000.0,"net_income":8448515000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17226547318758384,"total_assets":681392550000.0,"total_equity":442868350000.0,"profit_margin":0.1099644682051096,"dividend_yield":0.15,"fiscal_quarter":"Q1","operating_income":5483732000.0,"operating_margin":0.0713753450351147},{"eps":820.78,"pbr":null,"per":null,"roa":0.022540555633806525,"roe":0.03629452437903378,"revenue":85463454000.0,"market_cap":null,"net_income":15863490000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25336225002092705,"total_assets":703775464000.0,"total_equity":437076674000.0,"profit_margin":0.1856172347071299,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15025013000.0,"operating_margin":0.17580629259379102},{"eps":149.02,"pbr":null,"per":null,"roa":0.0041562605308827095,"roe":0.0068466931927206156,"revenue":83214080000.0,"market_cap":null,"net_income":2880093000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1648559114034548,"total_assets":692952951000.0,"total_equity":420654602000.0,"profit_margin":0.03461064521773238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5285496000.0,"operating_margin":0.06351684714894403},{"eps":-43.74,"pbr":null,"per":null,"roa":-0.00120452087954417,"roe":-0.0020237057973002703,"revenue":75900772000.0,"market_cap":null,"net_income":-845290000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07776400482461496,"total_assets":701764506000.0,"total_equity":417694114000.0,"profit_margin":-0.01113677737032767,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2118273000.0,"operating_margin":-0.02790845131324883},{"eps":-847.94,"pbr":null,"per":null,"roa":-0.022529940817946043,"roe":-0.039094770253227835,"revenue":59295766000.0,"market_cap":null,"net_income":-16388250000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.1978254231507862,"total_assets":727398715000.0,"total_equity":419192897000.0,"profit_margin":-0.27638145361002675,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-19133061000.0,"operating_margin":-0.32267162211885414},{"eps":21.74,"pbr":null,"per":null,"roa":0.0005335130294335677,"roe":0.0009601977083428097,"revenue":82829393900.0,"market_cap":null,"net_income":420246378.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10512781605661368,"total_assets":787696560000.0,"total_equity":437666508000.0,"profit_margin":0.005073638212388271,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1147242116.0,"operating_margin":-0.013850664142068533},{"eps":307.71,"pbr":null,"per":null,"roa":0.007302011858642331,"roe":0.013614907149526822,"revenue":98702327992.0,"market_cap":null,"net_income":5947167411.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19219240240754543,"total_assets":814456005568.0,"total_equity":436812924663.0,"profit_margin":0.060253567793072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11049022019.0,"operating_margin":0.11194287149838597},{"eps":1218.63,"pbr":null,"per":null,"roa":0.027891658697382526,"roe":0.05469323973423641,"revenue":99808849916.0,"market_cap":null,"net_income":23552829474.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25686059355033436,"total_assets":844439899740.0,"total_equity":430635113013.0,"profit_margin":0.2359793695030277,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16772867580.0,"operating_margin":0.16804990333137984},{"eps":354.99,"pbr":null,"per":null,"roa":0.008913731204472839,"roe":0.016853636916552762,"revenue":91777358192.0,"market_cap":null,"net_income":6861068737.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20545485416514897,"total_assets":769719052506.0,"total_equity":407097220082.0,"profit_margin":0.07475774932033359,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11248634517.0,"operating_margin":0.12256437468452339},{"eps":585.98,"pbr":null,"per":null,"roa":0.014840960785775598,"roe":0.028058262135624675,"revenue":85741709665.0,"market_cap":null,"net_income":11325364394.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22626869806772007,"total_assets":763115310220.0,"total_equity":403637414864.0,"profit_margin":0.13208699054694784,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13372046613.0,"operating_margin":0.15595731255238202},{"eps":813.24,"pbr":null,"per":null,"roa":0.020881839476094545,"roe":0.04546530688431037,"revenue":89291554911.0,"market_cap":null,"net_income":15717771789.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26391837201724994,"total_assets":752700537086.0,"total_equity":345709132218.0,"profit_margin":0.1760275291954144,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17393501842.0,"operating_margin":0.19479447814898854}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2972.84,"per":12.51,"date":"2024-06","close":37176.18,"source":"reported"},{"eps":2972.84,"per":13.31,"date":"2024-07","close":39558.62,"source":"reported"},{"eps":2972.84,"per":10.92,"date":"2024-08","close":32460.91,"source":"reported"},{"eps":2467.31,"per":12.53,"date":"2024-09","close":30922.24,"source":"reported"},{"eps":2467.31,"per":12.07,"date":"2024-10","close":29780.65,"source":"reported"},{"eps":2467.31,"per":10.7,"date":"2024-11","close":26405.51,"source":"reported"},{"eps":1903.07,"per":13.04,"date":"2024-12","close":24817.21,"source":"reported"},{"eps":1903.07,"per":15.47,"date":"2025-01","close":29433.21,"source":"reported"},{"eps":1903.07,"per":15.73,"date":"2025-02","close":29929.55,"source":"reported"},{"eps":700.14,"per":35.65,"date":"2025-03","close":24961.13,"source":"reported"},{"eps":700.14,"per":36.08,"date":"2025-04","close":25260.66,"source":"reported"},{"eps":700.14,"per":38.65,"date":"2025-05","close":27057.86,"source":"reported"},{"eps":78.12,"per":679.94,"date":"2025-12","close":53117.28,"source":"reported"},{"eps":78.12,"per":866.55,"date":"2026-01","close":67694.58,"source":"reported"},{"eps":78.12,"per":869.1,"date":"2026-02","close":67894.27,"source":"reported"},{"eps":1363.19,"per":74.2,"date":"2026-03","close":101142.48,"source":"reported"},{"eps":1363.19,"per":95.88,"date":"2026-04","close":130700.0,"source":"reported"},{"eps":1363.19,"per":115.39,"date":"2026-05","close":157300.0,"source":"reported"},{"eps":1771.06,"per":65.67,"date":"2026-06","close":116300.0,"source":"reported"},{"eps":1771.06,"per":36.19,"date":"2026-07","close":64100.0,"source":"reported"},{"eps":1771.06,"per":45.28,"date":"2026-08","close":80200.0,"source":"reported"},{"eps":1771.06,"per":55.28,"date":"2026-09","close":97900.0,"source":"reported"},{"eps":1771.06,"per":55.79,"date":"2026-10","close":98800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":138.52,"std":261.66,"count":23,"current":55.79,"lower_1sd":0.0,"upper_1sd":400.18},"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":"두산테스나","phase":"above-fold","symbol_resolved":true}