{"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":"2026-10-23T09:44:43.375711+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.9,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":-49.6,"direction":"higher_better","percentile":19}],"summary":"매출 +11.9%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.1,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.4,"direction":"higher_better","percentile":32}],"summary":"RSI 30","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.2,"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 2.1x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"해성디에스(195870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 7488.50억. 현재가 44,050원, 전일 대비 -3.3%, 30일 -11.4%. PER 14.0배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.65만, 기관 순매도 6.37만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.31%","value_pct":1.31},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.31},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-2237.155002078398,"grade":"D","trend":"하락","atr_14":4846.428571428572,"rsi_14":30.107526881720432,"sma_20":58102.5,"sma_60":54130.833333333336,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-2237.16)가 시그널선(-194.87)을 하회합니다(데드크로스). SMA20 58102, SMA60 54131 — 혼조세입니다. 볼린저밴드 44083~72122 (현재 위치 -0%).","bb_lower":44083.03228542538,"bb_upper":72121.96771457461,"macd_signal":-194.86598912106768},"change_pct":-4.72,"chart_data":[{"date":"2024-10-23","open":26694,"high":27360,"low":26551,"close":27074,"volume":35586,"rsi_14":42.4,"sma_20":28962.5,"sma_60":29959.17,"sma_120":38422.5},{"date":"2024-10-24","open":26836,"high":26979,"low":26313,"close":26361,"volume":33237,"rsi_14":37.41,"sma_20":28980.0,"sma_60":29745.0,"sma_120":38244.17},{"date":"2024-10-25","open":26313,"high":26503,"low":25457,"close":25457,"volume":81311,"rsi_14":32.48,"sma_20":28917.5,"sma_60":29516.67,"sma_120":38050.42},{"date":"2024-10-28","open":25219,"high":25457,"low":24648,"close":25124,"volume":78574,"rsi_14":23.13,"sma_20":28832.5,"sma_60":29301.67,"sma_120":37852.08},{"date":"2024-10-29","open":24790,"high":25028,"low":24362,"close":24838,"volume":63015,"rsi_14":22.97,"sma_20":28670.0,"sma_60":29098.33,"sma_120":37640.42},{"date":"2024-10-30","open":25028,"high":25124,"low":24505,"close":24981,"volume":59244,"rsi_14":25.69,"sma_20":28527.5,"sma_60":28932.5,"sma_120":37440.83},{"date":"2024-10-31","open":24457,"high":25790,"low":24267,"close":25504,"volume":67019,"rsi_14":35.04,"sma_20":28397.5,"sma_60":28790.83,"sma_120":37239.17},{"date":"2024-11-01","open":25219,"high":25932,"low":25076,"close":25361,"volume":31054,"rsi_14":30.3,"sma_20":28257.5,"sma_60":28630.83,"sma_120":37037.92},{"date":"2024-11-04","open":25361,"high":25695,"low":25124,"close":25504,"volume":33087,"rsi_14":26.4,"sma_20":28122.5,"sma_60":28487.5,"sma_120":36837.92},{"date":"2024-11-05","open":25361,"high":26075,"low":25266,"close":26028,"volume":27284,"rsi_14":36.97,"sma_20":27972.5,"sma_60":28388.33,"sma_120":36639.17},{"date":"2024-11-06","open":26028,"high":26170,"low":25171,"close":25171,"volume":47861,"rsi_14":33.85,"sma_20":27790.0,"sma_60":28361.67,"sma_120":36443.33},{"date":"2024-11-07","open":25028,"high":25124,"low":24410,"close":24553,"volume":49239,"rsi_14":33.33,"sma_20":27592.5,"sma_60":28316.67,"sma_120":36252.08},{"date":"2024-11-08","open":24648,"high":25266,"low":24457,"close":24695,"volume":45868,"rsi_14":27.27,"sma_20":27447.5,"sma_60":28278.33,"sma_120":36064.17},{"date":"2024-11-11","open":24410,"high":24695,"low":22840,"close":22840,"volume":128886,"rsi_14":21.57,"sma_20":27185.0,"sma_60":28220.83,"sma_120":35854.58},{"date":"2024-11-12","open":22840,"high":22840,"low":21507,"close":21840,"volume":125626,"rsi_14":18.02,"sma_20":26845.0,"sma_60":28132.5,"sma_120":35621.67},{"date":"2024-11-13","open":21412,"high":22316,"low":21031,"close":21031,"volume":87026,"rsi_14":17.82,"sma_20":26505.0,"sma_60":28008.33,"sma_120":35384.17},{"date":"2024-11-14","open":21031,"high":21555,"low":19509,"close":19509,"volume":257440,"rsi_14":16.58,"sma_20":26102.5,"sma_60":27858.33,"sma_120":35140.42},{"date":"2024-11-15","open":19414,"high":21222,"low":19176,"close":20984,"volume":118756,"rsi_14":29.38,"sma_20":25805.0,"sma_60":27726.67,"sma_120":34910.0},{"date":"2024-11-18","open":20984,"high":22364,"low":20936,"close":22126,"volume":81897,"rsi_14":37.55,"sma_20":25532.5,"sma_60":27607.5,"sma_120":34693.75},{"date":"2024-11-19","open":22126,"high":22364,"low":21222,"close":21412,"volume":57113,"rsi_14":34.44,"sma_20":25240.0,"sma_60":27490.83,"sma_120":34465.83},{"date":"2024-11-20","open":21460,"high":21793,"low":20936,"close":21079,"volume":73316,"rsi_14":30.38,"sma_20":24925.0,"sma_60":27361.67,"sma_120":34244.17},{"date":"2024-11-21","open":21079,"high":21460,"low":20794,"close":21269,"volume":37331,"rsi_14":31.93,"sma_20":24657.5,"sma_60":27232.5,"sma_120":34024.17},{"date":"2024-11-22","open":21412,"high":22411,"low":21269,"close":22269,"volume":86857,"rsi_14":36.72,"sma_20":24490.0,"sma_60":27120.83,"sma_120":33814.17},{"date":"2024-11-25","open":22269,"high":22554,"low":21174,"close":21174,"volume":234512,"rsi_14":30.97,"sma_20":24282.5,"sma_60":26996.67,"sma_120":33605.0},{"date":"2024-11-26","open":21365,"high":21888,"low":21079,"close":21888,"volume":101071,"rsi_14":36.98,"sma_20":24127.5,"sma_60":26888.33,"sma_120":33412.5},{"date":"2024-11-27","open":21888,"high":21888,"low":21031,"close":21174,"volume":66280,"rsi_14":36.7,"sma_20":23927.5,"sma_60":26767.5,"sma_120":33214.58},{"date":"2024-11-28","open":21269,"high":21365,"low":20936,"close":21127,"volume":33648,"rsi_14":35.85,"sma_20":23697.5,"sma_60":26648.33,"sma_120":33007.92},{"date":"2024-11-29","open":21269,"high":21269,"low":20270,"close":20603,"volume":62143,"rsi_14":40.08,"sma_20":23447.5,"sma_60":26528.33,"sma_120":32797.08},{"date":"2024-12-02","open":20603,"high":20698,"low":19937,"close":19985,"volume":44511,"rsi_14":41.48,"sma_20":23157.5,"sma_60":26387.5,"sma_120":32585.42},{"date":"2024-12-03","open":19985,"high":20841,"low":19985,"close":20746,"volume":61410,"rsi_14":48.68,"sma_20":22880.0,"sma_60":26258.33,"sma_120":32377.92},{"date":"2024-12-04","open":20175,"high":20651,"low":20080,"close":20318,"volume":72018,"rsi_14":54.15,"sma_20":22625.0,"sma_60":26125.83,"sma_120":32177.5},{"date":"2024-12-05","open":20270,"high":21365,"low":20127,"close":21174,"volume":106585,"rsi_14":51.04,"sma_20":22447.5,"sma_60":26040.83,"sma_120":31985.0},{"date":"2024-12-06","open":21079,"high":21127,"low":20223,"close":20508,"volume":54061,"rsi_14":40.66,"sma_20":22227.5,"sma_60":25950.83,"sma_120":31773.33},{"date":"2024-12-09","open":19985,"high":20080,"low":19176,"close":19271,"volume":98936,"rsi_14":38.34,"sma_20":22040.0,"sma_60":25849.17,"sma_120":31557.08},{"date":"2024-12-10","open":19271,"high":20794,"low":19271,"close":20698,"volume":48087,"rsi_14":48.15,"sma_20":21980.0,"sma_60":25765.83,"sma_120":31369.17},{"date":"2024-12-11","open":20841,"high":21460,"low":20603,"close":21222,"volume":44072,"rsi_14":49.78,"sma_20":21990.0,"sma_60":25700.83,"sma_120":31177.92},{"date":"2024-12-12","open":21412,"high":21983,"low":21412,"close":21745,"volume":58548,"rsi_14":47.42,"sma_20":22107.5,"sma_60":25646.67,"sma_120":30997.5},{"date":"2024-12-13","open":21650,"high":22459,"low":21507,"close":22316,"volume":51751,"rsi_14":55.94,"sma_20":22177.5,"sma_60":25581.67,"sma_120":30820.83},{"date":"2024-12-16","open":22316,"high":22792,"low":22173,"close":22364,"volume":51535,"rsi_14":52.66,"sma_20":22190.0,"sma_60":25523.33,"sma_120":30626.25},{"date":"2024-12-17","open":22649,"high":22982,"low":21983,"close":22792,"volume":74373,"rsi_14":59.34,"sma_20":22262.5,"sma_60":25459.17,"sma_120":30444.58},{"date":"2024-12-18","open":22649,"high":22887,"low":22364,"close":22364,"volume":37159,"rsi_14":56.84,"sma_20":22330.0,"sma_60":25405.83,"sma_120":30268.75},{"date":"2024-12-19","open":21698,"high":22126,"low":21650,"close":21698,"volume":37228,"rsi_14":55.96,"sma_20":22352.5,"sma_60":25330.0,"sma_120":30090.83},{"date":"2024-12-20","open":21602,"high":22078,"low":21317,"close":21365,"volume":26667,"rsi_14":57.75,"sma_20":22305.0,"sma_60":25237.5,"sma_120":29902.08},{"date":"2024-12-23","open":21460,"high":22602,"low":21174,"close":22364,"volume":39502,"rsi_14":58.85,"sma_20":22367.5,"sma_60":25160.83,"sma_120":29723.75},{"date":"2024-12-24","open":22554,"high":23173,"low":22411,"close":22982,"volume":55872,"rsi_14":64.29,"sma_20":22425.0,"sma_60":25074.17,"sma_120":29544.58},{"date":"2024-12-26","open":22982,"high":23506,"low":22506,"close":23411,"volume":227174,"rsi_14":62.57,"sma_20":22542.5,"sma_60":24999.17,"sma_120":29365.42},{"date":"2024-12-27","open":24197,"high":24247,"low":22919,"close":22968,"volume":63172,"rsi_14":59.09,"sma_20":22600.0,"sma_60":24898.33,"sma_120":29187.08},{"date":"2024-12-30","open":22820,"high":23214,"low":22525,"close":23017,"volume":24858,"rsi_14":68.21,"sma_20":22687.5,"sma_60":24797.5,"sma_120":29017.08},{"date":"2025-01-02","open":22968,"high":23066,"low":22378,"close":22771,"volume":31904,"rsi_14":59.46,"sma_20":22795.0,"sma_60":24691.67,"sma_120":28830.0},{"date":"2025-01-03","open":22771,"high":24247,"low":22771,"close":23902,"volume":71230,"rsi_14":62.5,"sma_20":22920.0,"sma_60":24590.83,"sma_120":28657.92},{"date":"2025-01-06","open":24591,"high":25132,"low":24099,"close":25132,"volume":87779,"rsi_14":65.52,"sma_20":23130.0,"sma_60":24515.0,"sma_120":28485.42},{"date":"2025-01-07","open":25427,"high":25427,"low":24197,"close":24640,"volume":64878,"rsi_14":59.3,"sma_20":23270.0,"sma_60":24436.67,"sma_120":28314.17},{"date":"2025-01-08","open":24345,"high":25771,"low":24345,"close":25673,"volume":62160,"rsi_14":63.54,"sma_20":23497.5,"sma_60":24390.83,"sma_120":28157.5},{"date":"2025-01-09","open":25771,"high":26066,"low":25034,"close":25034,"volume":60161,"rsi_14":57.65,"sma_20":23757.5,"sma_60":24327.5,"sma_120":27997.92},{"date":"2025-01-10","open":25427,"high":26066,"low":25279,"close":25771,"volume":75046,"rsi_14":63.37,"sma_20":23980.0,"sma_60":24268.33,"sma_120":27845.83},{"date":"2025-01-13","open":26165,"high":27050,"low":25968,"close":25968,"volume":148322,"rsi_14":68.75,"sma_20":24185.0,"sma_60":24226.67,"sma_120":27689.58},{"date":"2025-01-14","open":26214,"high":26804,"low":25624,"close":26165,"volume":87322,"rsi_14":71.96,"sma_20":24372.5,"sma_60":24194.17,"sma_120":27534.58},{"date":"2025-01-15","open":26411,"high":26509,"low":25624,"close":25624,"volume":60090,"rsi_14":64.25,"sma_20":24502.5,"sma_60":24161.67,"sma_120":27379.58},{"date":"2025-01-16","open":26066,"high":26853,"low":24738,"close":24935,"volume":118787,"rsi_14":56.67,"sma_20":24595.0,"sma_60":24105.83,"sma_120":27238.75},{"date":"2025-01-17","open":25083,"high":25722,"low":24935,"close":25427,"volume":55044,"rsi_14":56.91,"sma_20":24690.0,"sma_60":24064.17,"sma_120":27114.58},{"date":"2025-01-20","open":25427,"high":26116,"low":25034,"close":25870,"volume":56663,"rsi_14":67.88,"sma_20":24830.0,"sma_60":24028.33,"sma_120":26993.75},{"date":"2025-01-21","open":26263,"high":26706,"low":25624,"close":25968,"volume":73141,"rsi_14":68.07,"sma_20":25010.0,"sma_60":24006.67,"sma_120":26875.83},{"date":"2025-01-22","open":26066,"high":26558,"low":25427,"close":26066,"volume":55206,"rsi_14":70.55,"sma_20":25212.5,"sma_60":24002.5,"sma_120":26759.58},{"date":"2025-01-23","open":26312,"high":26312,"low":25427,"close":25575,"volume":37684,"rsi_14":61.33,"sma_20":25337.5,"sma_60":23995.83,"sma_120":26648.75},{"date":"2025-01-24","open":25771,"high":26558,"low":25279,"close":26116,"volume":63595,"rsi_14":57.35,"sma_20":25457.5,"sma_60":24003.33,"sma_120":26550.83},{"date":"2025-01-31","open":25820,"high":25870,"low":24296,"close":24542,"volume":93170,"rsi_14":49.37,"sma_20":25475.0,"sma_60":23981.67,"sma_120":26457.08},{"date":"2025-02-03","open":24394,"high":24394,"low":22624,"close":22870,"volume":82811,"rsi_14":33.33,"sma_20":25470.0,"sma_60":23922.5,"sma_120":26356.67},{"date":"2025-02-04","open":23165,"high":24050,"low":22968,"close":23017,"volume":32406,"rsi_14":37.27,"sma_20":25470.0,"sma_60":23868.33,"sma_120":26249.58},{"date":"2025-02-05","open":23263,"high":24493,"low":23214,"close":24345,"volume":48098,"rsi_14":41.62,"sma_20":25550.0,"sma_60":23834.17,"sma_120":26160.83},{"date":"2025-02-06","open":24542,"high":24591,"low":24001,"close":24296,"volume":39259,"rsi_14":40.0,"sma_20":25570.0,"sma_60":23790.0,"sma_120":26089.17},{"date":"2025-02-07","open":24345,"high":25525,"low":23902,"close":25378,"volume":123671,"rsi_14":45.74,"sma_20":25582.5,"sma_60":23779.17,"sma_120":26070.42},{"date":"2025-02-10","open":25279,"high":25968,"low":24197,"close":25722,"volume":112493,"rsi_14":50.54,"sma_20":25637.5,"sma_60":23785.0,"sma_120":26050.83},{"date":"2025-02-11","open":25820,"high":25968,"low":24935,"close":24984,"volume":103885,"rsi_14":50.27,"sma_20":25602.5,"sma_60":23775.83,"sma_120":26027.08},{"date":"2025-02-12","open":25034,"high":25329,"low":24837,"close":25230,"volume":43450,"rsi_14":48.89,"sma_20":25612.5,"sma_60":23803.33,"sma_120":26012.08},{"date":"2025-02-13","open":25230,"high":26657,"low":25230,"close":25525,"volume":93513,"rsi_14":48.02,"sma_20":25600.0,"sma_60":23853.33,"sma_120":25992.92},{"date":"2025-02-14","open":25722,"high":31083,"low":25722,"close":29804,"volume":1081627,"rsi_14":64.89,"sma_20":25795.0,"sma_60":23990.0,"sma_120":25999.17},{"date":"2025-02-17","open":30493,"high":32312,"low":30050,"close":32116,"volume":502704,"rsi_14":70.03,"sma_20":26097.5,"sma_60":24192.5,"sma_120":26025.42},{"date":"2025-02-18","open":32460,"high":32460,"low":30837,"close":31821,"volume":242467,"rsi_14":70.96,"sma_20":26412.5,"sma_60":24364.17,"sma_120":26045.42},{"date":"2025-02-19","open":31968,"high":33050,"low":31132,"close":31476,"volume":183103,"rsi_14":68.23,"sma_20":26745.0,"sma_60":24510.0,"sma_120":26058.75},{"date":"2025-02-20","open":32017,"high":32853,"low":29657,"close":29804,"volume":327367,"rsi_14":67.77,"sma_20":26967.5,"sma_60":24640.0,"sma_120":26065.42},{"date":"2025-02-21","open":29804,"high":29903,"low":28378,"close":29017,"volume":186728,"rsi_14":72.08,"sma_20":27127.5,"sma_60":24762.5,"sma_120":26062.08},{"date":"2025-02-24","open":28476,"high":28968,"low":27935,"close":28968,"volume":84642,"rsi_14":71.53,"sma_20":27280.0,"sma_60":24880.83,"sma_120":26056.67},{"date":"2025-02-25","open":28476,"high":29362,"low":28378,"close":28722,"volume":64402,"rsi_14":67.18,"sma_20":27415.0,"sma_60":24977.5,"sma_120":26049.17},{"date":"2025-02-26","open":28329,"high":30640,"low":28230,"close":30198,"volume":198856,"rsi_14":70.83,"sma_20":27650.0,"sma_60":25118.33,"sma_120":26057.5},{"date":"2025-02-27","open":30345,"high":33099,"low":28821,"close":28968,"volume":186112,"rsi_14":62.54,"sma_20":27795.0,"sma_60":25225.83,"sma_120":26057.08},{"date":"2025-02-28","open":28132,"high":29263,"low":28034,"close":28624,"volume":81761,"rsi_14":60.14,"sma_20":28002.5,"sma_60":25340.0,"sma_120":26053.75},{"date":"2025-03-04","open":28427,"high":29460,"low":27984,"close":29066,"volume":72250,"rsi_14":64.56,"sma_20":28317.5,"sma_60":25462.5,"sma_120":26055.42},{"date":"2025-03-05","open":29165,"high":29804,"low":28624,"close":28968,"volume":59494,"rsi_14":63.48,"sma_20":28620.0,"sma_60":25592.5,"sma_120":26060.42},{"date":"2025-03-06","open":29411,"high":29558,"low":26902,"close":27099,"volume":132962,"rsi_14":55.1,"sma_20":28760.0,"sma_60":25701.67,"sma_120":26044.58},{"date":"2025-03-07","open":27345,"high":28329,"low":26657,"close":27788,"volume":138777,"rsi_14":41.49,"sma_20":28937.5,"sma_60":25809.17,"sma_120":26033.75},{"date":"2025-03-10","open":27788,"high":28525,"low":27591,"close":27984,"volume":39417,"rsi_14":28.79,"sma_20":29070.0,"sma_60":25927.5,"sma_120":26026.67},{"date":"2025-03-11","open":27296,"high":27640,"low":26755,"close":27001,"volume":95917,"rsi_14":26.89,"sma_20":29135.0,"sma_60":26014.17,"sma_120":26027.5},{"date":"2025-03-12","open":27001,"high":29558,"low":26902,"close":29509,"volume":147389,"rsi_14":42.19,"sma_20":29365.0,"sma_60":26155.0,"sma_120":26052.92},{"date":"2025-03-13","open":29706,"high":29952,"low":28476,"close":28575,"volume":96207,"rsi_14":44.81,"sma_20":29535.0,"sma_60":26301.67,"sma_120":26075.42},{"date":"2025-03-14","open":28919,"high":30444,"low":28525,"close":30050,"volume":152866,"rsi_14":54.12,"sma_20":29765.0,"sma_60":26448.33,"sma_120":26107.08},{"date":"2025-03-17","open":30493,"high":30689,"low":29460,"close":29509,"volume":94373,"rsi_14":52.08,"sma_20":29750.0,"sma_60":26576.67,"sma_120":26138.75},{"date":"2025-03-18","open":29952,"high":30001,"low":28378,"close":28476,"volume":104014,"rsi_14":49.11,"sma_20":29565.0,"sma_60":26678.33,"sma_120":26162.5},{"date":"2025-03-19","open":28280,"high":29706,"low":28280,"close":29460,"volume":91137,"rsi_14":47.23,"sma_20":29445.0,"sma_60":26786.67,"sma_120":26184.17},{"date":"2025-03-20","open":29657,"high":29853,"low":28870,"close":29362,"volume":51780,"rsi_14":51.61,"sma_20":29337.5,"sma_60":26892.5,"sma_120":26207.92},{"date":"2025-03-21","open":29362,"high":30493,"low":28968,"close":29558,"volume":139455,"rsi_14":53.88,"sma_20":29325.0,"sma_60":26994.17,"sma_120":26226.67},{"date":"2025-03-24","open":29558,"high":30394,"low":29263,"close":30050,"volume":74945,"rsi_14":54.07,"sma_20":29377.5,"sma_60":27111.67,"sma_120":26258.75},{"date":"2025-03-25","open":30148,"high":30591,"low":28476,"close":28575,"volume":113219,"rsi_14":48.54,"sma_20":29357.5,"sma_60":27215.83,"sma_120":26272.92},{"date":"2025-03-26","open":28525,"high":29362,"low":28427,"close":28722,"volume":61805,"rsi_14":56.9,"sma_20":29357.5,"sma_60":27328.33,"sma_120":26282.92},{"date":"2025-03-27","open":28181,"high":28329,"low":27689,"close":27739,"volume":63412,"rsi_14":49.8,"sma_20":29232.5,"sma_60":27406.67,"sma_120":26283.75},{"date":"2025-03-28","open":27739,"high":27739,"low":26804,"close":26902,"volume":56189,"rsi_14":45.74,"sma_20":29127.5,"sma_60":27460.0,"sma_120":26267.08},{"date":"2025-03-31","open":26558,"high":26902,"low":25181,"close":25722,"volume":67516,"rsi_14":45.04,"sma_20":28980.0,"sma_60":27485.83,"sma_120":26242.5},{"date":"2025-04-01","open":25919,"high":26361,"low":25132,"close":25230,"volume":126367,"rsi_14":30.32,"sma_20":28785.0,"sma_60":27524.17,"sma_120":26211.25},{"date":"2025-04-02","open":25427,"high":25575,"low":24935,"close":25378,"volume":73969,"rsi_14":34.15,"sma_20":28602.5,"sma_60":27564.17,"sma_120":26180.83},{"date":"2025-04-03","open":24443,"high":25083,"low":24099,"close":24493,"volume":49476,"rsi_14":20.73,"sma_20":28470.0,"sma_60":27593.33,"sma_120":26142.5},{"date":"2025-04-04","open":24099,"high":24837,"low":23656,"close":24001,"volume":58034,"rsi_14":20.83,"sma_20":28277.5,"sma_60":27595.0,"sma_120":26092.92},{"date":"2025-04-07","open":23017,"high":23115,"low":21640,"close":21837,"volume":142817,"rsi_14":18.6,"sma_20":27965.0,"sma_60":27539.17,"sma_120":26027.08},{"date":"2025-04-08","open":22329,"high":22820,"low":21591,"close":21788,"volume":65317,"rsi_14":10.2,"sma_20":27700.0,"sma_60":27490.83,"sma_120":25963.75},{"date":"2025-04-09","open":21542,"high":21837,"low":21001,"close":21394,"volume":50024,"rsi_14":9.9,"sma_20":27287.5,"sma_60":27418.33,"sma_120":25904.58},{"date":"2025-04-10","open":23017,"high":23263,"low":22329,"close":22968,"volume":68452,"rsi_14":20.87,"sma_20":27002.5,"sma_60":27383.33,"sma_120":25855.42},{"date":"2025-04-11","open":22427,"high":23165,"low":22230,"close":23066,"volume":41711,"rsi_14":18.02,"sma_20":26647.5,"sma_60":27337.5,"sma_120":25802.92},{"date":"2025-04-14","open":23755,"high":23804,"low":23165,"close":23263,"volume":36067,"rsi_14":22.45,"sma_20":26330.0,"sma_60":27291.67,"sma_120":25759.17},{"date":"2025-04-15","open":23411,"high":23804,"low":23115,"close":23706,"volume":22669,"rsi_14":24.75,"sma_20":26087.5,"sma_60":27250.0,"sma_120":25722.08},{"date":"2025-04-16","open":23460,"high":23460,"low":22722,"close":22968,"volume":35802,"rsi_14":25.38,"sma_20":25757.5,"sma_60":27205.0,"sma_120":25683.33},{"date":"2025-04-17","open":22574,"high":24001,"low":22574,"close":23902,"volume":43984,"rsi_14":34.67,"sma_20":25480.0,"sma_60":27187.5,"sma_120":25646.67},{"date":"2025-04-18","open":23656,"high":23656,"low":23263,"close":23607,"volume":33796,"rsi_14":38.12,"sma_20":25177.5,"sma_60":27156.67,"sma_120":25610.42},{"date":"2025-04-21","open":24001,"high":24050,"low":23460,"close":23755,"volume":27603,"rsi_14":41.38,"sma_20":24857.5,"sma_60":27120.83,"sma_120":25574.58},{"date":"2025-04-22","open":23607,"high":23952,"low":23263,"close":23755,"volume":40635,"rsi_14":40.35,"sma_20":24612.5,"sma_60":27083.33,"sma_120":25545.0},{"date":"2025-04-23","open":24197,"high":24197,"low":23804,"close":24099,"volume":40228,"rsi_14":47.5,"sma_20":24377.5,"sma_60":27050.0,"sma_120":25526.25},{"date":"2025-04-24","open":24345,"high":24394,"low":23460,"close":23656,"volume":52617,"rsi_14":47.8,"sma_20":24170.0,"sma_60":27017.5,"sma_120":25506.67},{"date":"2025-04-25","open":24247,"high":24345,"low":23607,"close":23952,"volume":106229,"rsi_14":67.77,"sma_20":24020.0,"sma_60":26980.83,"sma_120":25492.08},{"date":"2025-04-28","open":23952,"high":24050,"low":23460,"close":23607,"volume":35479,"rsi_14":64.57,"sma_20":23912.5,"sma_60":26965.0,"sma_120":25473.33},{"date":"2025-04-29","open":23607,"high":23853,"low":23460,"close":23607,"volume":51304,"rsi_14":68.91,"sma_20":23830.0,"sma_60":26977.5,"sma_120":25450.0},{"date":"2025-04-30","open":23607,"high":23656,"low":22673,"close":22722,"volume":86542,"rsi_14":47.62,"sma_20":23695.0,"sma_60":26972.5,"sma_120":25420.42},{"date":"2025-05-02","open":22181,"high":22673,"low":21640,"close":21837,"volume":135707,"rsi_14":39.67,"sma_20":23560.0,"sma_60":26930.0,"sma_120":25382.08},{"date":"2025-05-07","open":22083,"high":22083,"low":19663,"close":19673,"volume":425886,"rsi_14":27.33,"sma_20":23340.0,"sma_60":26851.67,"sma_120":25320.83},{"date":"2025-05-08","open":19869,"high":19919,"low":19230,"close":19378,"volume":164018,"rsi_14":22.15,"sma_20":23215.0,"sma_60":26750.0,"sma_120":25264.58},{"date":"2025-05-09","open":19535,"high":19555,"low":18620,"close":18679,"volume":221029,"rsi_14":22.26,"sma_20":23057.0,"sma_60":26630.67,"sma_120":25207.83},{"date":"2025-05-12","open":18846,"high":19358,"low":18728,"close":19328,"volume":139346,"rsi_14":19.29,"sma_20":22952.0,"sma_60":26534.83,"sma_120":25155.33},{"date":"2025-05-13","open":19771,"high":20017,"low":19397,"close":19624,"volume":146781,"rsi_14":23.25,"sma_20":22782.0,"sma_60":26439.83,"sma_120":25121.58},{"date":"2025-05-14","open":19820,"high":20460,"low":19771,"close":20066,"volume":154409,"rsi_14":26.18,"sma_20":22629.5,"sma_60":26347.33,"sma_120":25100.33},{"date":"2025-05-15","open":20165,"high":20214,"low":19663,"close":19722,"volume":84926,"rsi_14":25.06,"sma_20":22449.5,"sma_60":26176.5,"sma_120":25083.25},{"date":"2025-05-16","open":19771,"high":19771,"low":19073,"close":19132,"volume":144814,"rsi_14":20.19,"sma_20":22217.0,"sma_60":25956.5,"sma_120":25074.5},{"date":"2025-05-19","open":19024,"high":19043,"low":18620,"close":18886,"volume":84143,"rsi_14":20.68,"sma_20":22009.5,"sma_60":25737.33,"sma_120":25050.75},{"date":"2025-05-20","open":19083,"high":19083,"low":18463,"close":18492,"volume":97676,"rsi_14":16.85,"sma_20":21734.5,"sma_60":25517.33,"sma_120":25013.67},{"date":"2025-05-21","open":18492,"high":18551,"low":18296,"close":18335,"volume":137098,"rsi_14":17.24,"sma_20":21466.5,"sma_60":25323.0,"sma_120":24981.5},{"date":"2025-05-22","open":18217,"high":18335,"low":17637,"close":17705,"volume":167517,"rsi_14":15.99,"sma_20":21159.0,"sma_60":25131.33,"sma_120":24946.92},{"date":"2025-05-23","open":17745,"high":18001,"low":17617,"close":17705,"volume":97288,"rsi_14":17.8,"sma_20":20851.5,"sma_60":24940.5,"sma_120":24910.67},{"date":"2025-05-26","open":17676,"high":18148,"low":17558,"close":17942,"volume":75573,"rsi_14":22.73,"sma_20":20538.5,"sma_60":24757.83,"sma_120":24867.67},{"date":"2025-05-27","open":17991,"high":17991,"low":17676,"close":17814,"volume":66823,"rsi_14":31.79,"sma_20":20241.5,"sma_60":24548.0,"sma_120":24833.17},{"date":"2025-05-28","open":18030,"high":18246,"low":17932,"close":18128,"volume":84610,"rsi_14":37.81,"sma_20":19945.5,"sma_60":24364.33,"sma_120":24795.08},{"date":"2025-05-29","open":18237,"high":18384,"low":18050,"close":18384,"volume":136007,"rsi_14":46.85,"sma_20":19680.0,"sma_60":24190.83,"sma_120":24765.42},{"date":"2025-05-30","open":18335,"high":18335,"low":17902,"close":18040,"volume":105083,"rsi_14":35.28,"sma_20":19397.0,"sma_60":24004.0,"sma_120":24733.25},{"date":"2025-06-02","open":18010,"high":18089,"low":17715,"close":17833,"volume":86109,"rsi_14":29.13,"sma_20":19148.5,"sma_60":23815.33,"sma_120":24703.92},{"date":"2025-06-04","open":17942,"high":18276,"low":17942,"close":18217,"volume":89428,"rsi_14":28.14,"sma_20":18964.5,"sma_60":23664.83,"sma_120":24683.25},{"date":"2025-06-05","open":18237,"high":19083,"low":18030,"close":18994,"volume":189350,"rsi_14":42.19,"sma_20":18930.0,"sma_60":23515.83,"sma_120":24662.5},{"date":"2025-06-09","open":19171,"high":21640,"low":19171,"close":21247,"volume":532931,"rsi_14":66.72,"sma_20":19025.0,"sma_60":23401.67,"sma_120":24664.58},{"date":"2025-06-10","open":21394,"high":21542,"low":20804,"close":20951,"volume":200135,"rsi_14":66.2,"sma_20":19140.5,"sma_60":23299.17,"sma_120":24656.67},{"date":"2025-06-11","open":21788,"high":24394,"low":21296,"close":23263,"volume":813082,"rsi_14":78.77,"sma_20":19340.5,"sma_60":23193.33,"sma_120":24674.17},{"date":"2025-06-12","open":23017,"high":24935,"low":22624,"close":23558,"volume":422057,"rsi_14":80.98,"sma_20":19540.5,"sma_60":23108.33,"sma_120":24705.0},{"date":"2025-06-13","open":23902,"high":24099,"low":22673,"close":23411,"volume":348285,"rsi_14":85.89,"sma_20":19710.5,"sma_60":22995.83,"sma_120":24722.08},{"date":"2025-06-16","open":23017,"high":23853,"low":22476,"close":23312,"volume":160083,"rsi_14":84.84,"sma_20":19893.0,"sma_60":22890.83,"sma_120":24733.75},{"date":"2025-06-17","open":24689,"high":27493,"low":24197,"close":25919,"volume":935501,"rsi_14":88.29,"sma_20":20238.0,"sma_60":22847.5,"sma_120":24762.92},{"date":"2025-06-18","open":25575,"high":25820,"low":25083,"close":25624,"volume":195962,"rsi_14":86.9,"sma_20":20580.5,"sma_60":22782.5,"sma_120":24784.58},{"date":"2025-06-19","open":25919,"high":25968,"low":25279,"close":25329,"volume":143471,"rsi_14":84.08,"sma_20":20928.0,"sma_60":22714.17,"sma_120":24803.33},{"date":"2025-06-20","open":25132,"high":26657,"low":24886,"close":25476,"volume":245202,"rsi_14":83.91,"sma_20":21291.0,"sma_60":22645.0,"sma_120":24819.58},{"date":"2025-06-23","open":24837,"high":25820,"low":24099,"close":25575,"volume":223185,"rsi_14":86.9,"sma_20":21691.0,"sma_60":22569.17,"sma_120":24840.42},{"date":"2025-06-24","open":26361,"high":26460,"low":25624,"close":25919,"volume":142988,"rsi_14":89.07,"sma_20":22108.5,"sma_60":22524.17,"sma_120":24870.0},{"date":"2025-06-25","open":26607,"high":27198,"low":26214,"close":26902,"volume":244622,"rsi_14":89.67,"sma_20":22564.0,"sma_60":22493.33,"sma_120":24910.83},{"date":"2025-06-26","open":28280,"high":29509,"low":27443,"close":28575,"volume":614217,"rsi_14":90.45,"sma_20":23111.0,"sma_60":22507.5,"sma_120":24957.08},{"date":"2025-06-27","open":28624,"high":28870,"low":27542,"close":27739,"volume":164261,"rsi_14":81.13,"sma_20":23599.5,"sma_60":22521.67,"sma_120":24990.83},{"date":"2025-06-30","open":27788,"high":28575,"low":27050,"close":27640,"volume":135676,"rsi_14":82.69,"sma_20":24070.0,"sma_60":22554.17,"sma_120":25020.0},{"date":"2025-07-01","open":27886,"high":28181,"low":27050,"close":27050,"volume":122895,"rsi_14":72.25,"sma_20":24528.0,"sma_60":22585.0,"sma_120":25054.58},{"date":"2025-07-02","open":26804,"high":27788,"low":26435,"close":27788,"volume":166225,"rsi_14":73.63,"sma_20":25034.0,"sma_60":22625.83,"sma_120":25095.0},{"date":"2025-07-03","open":27739,"high":29362,"low":27591,"close":29214,"volume":201259,"rsi_14":78.37,"sma_20":25593.0,"sma_60":22705.83,"sma_120":25149.58},{"date":"2025-07-04","open":29411,"high":29853,"low":28525,"close":28919,"volume":125779,"rsi_14":76.89,"sma_20":26097.5,"sma_60":22789.17,"sma_120":25192.08},{"date":"2025-07-07","open":28427,"high":28624,"low":27443,"close":27788,"volume":140377,"rsi_14":60.44,"sma_20":26430.0,"sma_60":22890.0,"sma_120":25214.58},{"date":"2025-07-08","open":27493,"high":28427,"low":27394,"close":27886,"volume":114077,"rsi_14":62.92,"sma_20":26782.5,"sma_60":22993.33,"sma_120":25242.08},{"date":"2025-07-09","open":28083,"high":28722,"low":27689,"close":27739,"volume":74669,"rsi_14":64.0,"sma_20":27010.0,"sma_60":23100.83,"sma_120":25259.58},{"date":"2025-07-10","open":28083,"high":28230,"low":26952,"close":27148,"volume":104003,"rsi_14":59.24,"sma_20":27192.5,"sma_60":23171.67,"sma_120":25277.5},{"date":"2025-07-11","open":27148,"high":28132,"low":26657,"close":26755,"volume":119050,"rsi_14":56.32,"sma_20":27362.5,"sma_60":23234.17,"sma_120":25285.83},{"date":"2025-07-14","open":26902,"high":26902,"low":25722,"close":26214,"volume":196802,"rsi_14":51.55,"sma_20":27510.0,"sma_60":23284.17,"sma_120":25287.92},{"date":"2025-07-15","open":26312,"high":26706,"low":25820,"close":26411,"volume":131394,"rsi_14":47.19,"sma_20":27535.0,"sma_60":23330.0,"sma_120":25290.0},{"date":"2025-07-16","open":27050,"high":27050,"low":25968,"close":26066,"volume":185516,"rsi_14":33.11,"sma_20":27557.5,"sma_60":23382.5,"sma_120":25293.75},{"date":"2025-07-17","open":26214,"high":26460,"low":25279,"close":25968,"volume":179592,"rsi_14":36.76,"sma_20":27590.0,"sma_60":23417.5,"sma_120":25302.5},{"date":"2025-07-18","open":26017,"high":26263,"low":25624,"close":25820,"volume":71230,"rsi_14":36.5,"sma_20":27607.5,"sma_60":23455.0,"sma_120":25305.83},{"date":"2025-07-21","open":25673,"high":26017,"low":25279,"close":25378,"volume":89991,"rsi_14":37.31,"sma_20":27597.5,"sma_60":23482.5,"sma_120":25301.67},{"date":"2025-07-22","open":25476,"high":25722,"low":24493,"close":24591,"volume":158482,"rsi_14":25.93,"sma_20":27530.0,"sma_60":23496.67,"sma_120":25290.0},{"date":"2025-07-23","open":24640,"high":24738,"low":23952,"close":24394,"volume":65225,"rsi_14":5.45,"sma_20":27402.5,"sma_60":23501.67,"sma_120":25275.83},{"date":"2025-07-24","open":24689,"high":24886,"low":23706,"close":23804,"volume":94159,"rsi_14":5.17,"sma_20":27160.0,"sma_60":23504.17,"sma_120":25260.83},{"date":"2025-07-25","open":23902,"high":24050,"low":23509,"close":23656,"volume":65600,"rsi_14":6.25,"sma_20":26952.5,"sma_60":23499.17,"sma_120":25240.0},{"date":"2025-07-28","open":23902,"high":24345,"low":23460,"close":23952,"volume":69570,"rsi_14":10.0,"sma_20":26765.0,"sma_60":23505.0,"sma_120":25235.0},{"date":"2025-07-29","open":24689,"high":24935,"low":23755,"close":24001,"volume":157691,"rsi_14":11.22,"sma_20":26610.0,"sma_60":23511.67,"sma_120":25244.58},{"date":"2025-07-30","open":24197,"high":25624,"low":24197,"close":25083,"volume":215892,"rsi_14":30.56,"sma_20":26472.5,"sma_60":23551.67,"sma_120":25262.08},{"date":"2025-07-31","open":25181,"high":25279,"low":23853,"close":24050,"volume":109495,"rsi_14":27.27,"sma_20":26210.0,"sma_60":23589.17,"sma_120":25259.58},{"date":"2025-08-01","open":23607,"high":23853,"low":22624,"close":22820,"volume":111474,"rsi_14":24.44,"sma_20":25900.0,"sma_60":23642.5,"sma_120":25247.08},{"date":"2025-08-04","open":22722,"high":23165,"low":22525,"close":23165,"volume":52731,"rsi_14":26.09,"sma_20":25665.0,"sma_60":23706.67,"sma_120":25228.33},{"date":"2025-08-05","open":23411,"high":23607,"low":23066,"close":23115,"volume":37971,"rsi_14":27.27,"sma_20":25422.5,"sma_60":23781.83,"sma_120":25206.25},{"date":"2025-08-06","open":23066,"high":23214,"low":22673,"close":23017,"volume":29858,"rsi_14":27.27,"sma_20":25182.5,"sma_60":23844.33,"sma_120":25189.58},{"date":"2025-08-07","open":23115,"high":23755,"low":22968,"close":23607,"volume":71169,"rsi_14":34.04,"sma_20":25002.5,"sma_60":23911.83,"sma_120":25175.83},{"date":"2025-08-08","open":23902,"high":24837,"low":23853,"close":24050,"volume":101140,"rsi_14":40.43,"sma_20":24865.0,"sma_60":23979.33,"sma_120":25163.33},{"date":"2025-08-11","open":24099,"high":24394,"low":23755,"close":23853,"volume":63188,"rsi_14":44.19,"sma_20":24745.0,"sma_60":24049.33,"sma_120":25112.92},{"date":"2025-08-12","open":24394,"high":24738,"low":24148,"close":24197,"volume":102786,"rsi_14":48.48,"sma_20":24632.5,"sma_60":24135.17,"sma_120":25045.83},{"date":"2025-08-13","open":24542,"high":24935,"low":24197,"close":24886,"volume":99616,"rsi_14":58.21,"sma_20":24572.5,"sma_60":24236.83,"sma_120":24987.08},{"date":"2025-08-14","open":25525,"high":25525,"low":24689,"close":24689,"volume":76812,"rsi_14":57.78,"sma_20":24507.5,"sma_60":24341.83,"sma_120":24929.58},{"date":"2025-08-18","open":24542,"high":24591,"low":23214,"close":23214,"volume":87965,"rsi_14":45.28,"sma_20":24375.0,"sma_60":24424.5,"sma_120":24873.75},{"date":"2025-08-19","open":23312,"high":23411,"low":22820,"close":23165,"volume":38284,"rsi_14":44.65,"sma_20":24262.5,"sma_60":24517.0,"sma_120":24824.17},{"date":"2025-08-20","open":22673,"high":23066,"low":21689,"close":22329,"volume":93086,"rsi_14":31.82,"sma_20":24147.5,"sma_60":24595.33,"sma_120":24767.92},{"date":"2025-08-21","open":22624,"high":22771,"low":21935,"close":22083,"volume":64182,"rsi_14":35.51,"sma_20":24030.0,"sma_60":24665.5,"sma_120":24711.67},{"date":"2025-08-22","open":22083,"high":22771,"low":22033,"close":22132,"volume":66848,"rsi_14":43.86,"sma_20":23945.0,"sma_60":24738.67,"sma_120":24643.33},{"date":"2025-08-25","open":22624,"high":22722,"low":22378,"close":22525,"volume":46560,"rsi_14":44.35,"sma_20":23887.5,"sma_60":24813.17,"sma_120":24588.75},{"date":"2025-08-26","open":22624,"high":22722,"low":22181,"close":22476,"volume":49176,"rsi_14":44.35,"sma_20":23812.5,"sma_60":24882.5,"sma_120":24536.67},{"date":"2025-08-27","open":22771,"high":22771,"low":22230,"close":22722,"volume":38113,"rsi_14":47.46,"sma_20":23747.5,"sma_60":24961.83,"sma_120":24482.92},{"date":"2025-08-28","open":22722,"high":22722,"low":22230,"close":22378,"volume":44856,"rsi_14":38.94,"sma_20":23610.0,"sma_60":25038.83,"sma_120":24427.08},{"date":"2025-08-29","open":22574,"high":22673,"low":22033,"close":22083,"volume":49435,"rsi_14":31.82,"sma_20":23510.0,"sma_60":25104.33,"sma_120":24384.58},{"date":"2025-09-01","open":22033,"high":22033,"low":21296,"close":21640,"volume":80917,"rsi_14":30.43,"sma_20":23450.0,"sma_60":25149.17,"sma_120":24332.5},{"date":"2025-09-02","open":21443,"high":21886,"low":21443,"close":21788,"volume":44866,"rsi_14":27.93,"sma_20":23380.0,"sma_60":25158.33,"sma_120":24280.0},{"date":"2025-09-03","open":21640,"high":21935,"low":21394,"close":21837,"volume":49086,"rsi_14":18.37,"sma_20":23315.0,"sma_60":25173.33,"sma_120":24236.25},{"date":"2025-09-04","open":21935,"high":22279,"low":21738,"close":22033,"volume":36188,"rsi_14":22.45,"sma_20":23265.0,"sma_60":25152.5,"sma_120":24172.92},{"date":"2025-09-05","open":22329,"high":22624,"low":21984,"close":22083,"volume":68313,"rsi_14":33.33,"sma_20":23187.5,"sma_60":25127.5,"sma_120":24117.92},{"date":"2025-09-08","open":22230,"high":22329,"low":21984,"close":22230,"volume":51247,"rsi_14":36.62,"sma_20":23095.0,"sma_60":25107.5,"sma_120":24051.67},{"date":"2025-09-09","open":22427,"high":23706,"low":22378,"close":23509,"volume":138712,"rsi_14":65.0,"sma_20":23077.5,"sma_60":25110.83,"sma_120":24000.83},{"date":"2025-09-10","open":24099,"high":24345,"low":23460,"close":24099,"volume":177780,"rsi_14":73.56,"sma_20":23072.5,"sma_60":25080.0,"sma_120":23963.75},{"date":"2025-09-11","open":24394,"high":24443,"low":23656,"close":24148,"volume":311646,"rsi_14":73.56,"sma_20":23035.0,"sma_60":25055.0,"sma_120":23918.75},{"date":"2025-09-12","open":24591,"high":25476,"low":24493,"close":24984,"volume":229625,"rsi_14":76.04,"sma_20":23050.0,"sma_60":25049.17,"sma_120":23881.67},{"date":"2025-09-15","open":25575,"high":25624,"low":24738,"close":25378,"volume":182266,"rsi_14":78.64,"sma_20":23160.0,"sma_60":25047.5,"sma_120":23846.25},{"date":"2025-09-16","open":25771,"high":26509,"low":25329,"close":26509,"volume":217638,"rsi_14":81.82,"sma_20":23330.0,"sma_60":25063.33,"sma_120":23816.25},{"date":"2025-09-17","open":25870,"high":26411,"low":25624,"close":26214,"volume":86456,"rsi_14":82.5,"sma_20":23527.5,"sma_60":25068.33,"sma_120":23796.25},{"date":"2025-09-18","open":26605,"high":27523,"low":26356,"close":26902,"volume":169993,"rsi_14":87.8,"sma_20":23760.0,"sma_60":25064.17,"sma_120":23778.75},{"date":"2025-09-19","open":27850,"high":27850,"low":26800,"close":27700,"volume":173376,"rsi_14":95.24,"sma_20":24020.0,"sma_60":25041.67,"sma_120":23774.58},{"date":"2025-09-22","open":27591,"high":29903,"low":27345,"close":29657,"volume":473638,"rsi_14":96.51,"sma_20":24382.5,"sma_60":25074.17,"sma_120":23797.92},{"date":"2025-09-23","open":30886,"high":30935,"low":28968,"close":29755,"volume":280183,"rsi_14":96.53,"sma_20":24752.5,"sma_60":25110.0,"sma_120":23832.08},{"date":"2025-09-24","open":29116,"high":29755,"low":28329,"close":29607,"volume":215914,"rsi_14":94.77,"sma_20":25102.5,"sma_60":25153.33,"sma_120":23869.17},{"date":"2025-09-25","open":29116,"high":30099,"low":28821,"close":29411,"volume":163471,"rsi_14":92.57,"sma_20":25460.0,"sma_60":25180.83,"sma_120":23903.33},{"date":"2025-09-26","open":28821,"high":28968,"low":27542,"close":27837,"volume":206639,"rsi_14":77.94,"sma_20":25752.5,"sma_60":25157.5,"sma_120":23931.67},{"date":"2025-09-29","open":28132,"high":30296,"low":28132,"close":30247,"volume":311162,"rsi_14":80.18,"sma_20":26190.0,"sma_60":25180.0,"sma_120":23984.58},{"date":"2025-09-30","open":30296,"high":30935,"low":29657,"close":30296,"volume":144493,"rsi_14":79.17,"sma_20":26622.5,"sma_60":25222.5,"sma_120":24056.25},{"date":"2025-10-01","open":30935,"high":35313,"low":30739,"close":35017,"volume":853338,"rsi_14":85.53,"sma_20":27292.5,"sma_60":25343.33,"sma_120":24168.33},{"date":"2025-10-02","open":37523,"high":39298,"low":36882,"close":38755,"volume":1088373,"rsi_14":87.77,"sma_20":28137.5,"sma_60":25528.33,"sma_120":24314.58},{"date":"2025-10-10","open":41411,"high":44116,"low":40427,"close":41755,"volume":708101,"rsi_14":89.36,"sma_20":29137.5,"sma_60":25775.83,"sma_120":24473.75},{"date":"2025-10-13","open":40673,"high":42001,"low":39444,"close":41559,"volume":309079,"rsi_14":87.87,"sma_20":30120.0,"sma_60":26026.67,"sma_120":24630.42},{"date":"2025-10-14","open":42788,"high":43624,"low":39345,"close":39936,"volume":473719,"rsi_14":82.37,"sma_20":30955.0,"sma_60":26259.17,"sma_120":24771.67},{"date":"2025-10-15","open":40132,"high":41165,"low":39395,"close":41116,"volume":189869,"rsi_14":82.96,"sma_20":31820.0,"sma_60":26508.33,"sma_120":24919.17},{"date":"2025-10-16","open":40182,"high":41411,"low":39837,"close":40624,"volume":186709,"rsi_14":80.63,"sma_20":32657.5,"sma_60":26755.0,"sma_120":25068.75},{"date":"2025-10-17","open":39936,"high":41559,"low":38903,"close":39198,"volume":340651,"rsi_14":72.88,"sma_20":33380.0,"sma_60":26979.17,"sma_120":25198.33},{"date":"2025-10-20","open":39444,"high":41214,"low":39149,"close":40329,"volume":264679,"rsi_14":74.16,"sma_20":34140.0,"sma_60":27225.0,"sma_120":25340.0},{"date":"2025-10-21","open":40427,"high":41706,"low":39542,"close":39837,"volume":244673,"rsi_14":73.01,"sma_20":34817.5,"sma_60":27470.0,"sma_120":25476.25},{"date":"2025-10-22","open":39788,"high":40772,"low":38854,"close":40034,"volume":204896,"rsi_14":73.89,"sma_20":35520.0,"sma_60":27731.67,"sma_120":25614.17},{"date":"2025-10-23","open":39345,"high":44116,"low":38411,"close":44018,"volume":617189,"rsi_14":82.83,"sma_20":36402.5,"sma_60":28064.17,"sma_120":25782.92},{"date":"2025-10-24","open":44657,"high":45346,"low":42936,"close":44214,"volume":383064,"rsi_14":81.14,"sma_20":37265.0,"sma_60":28410.0,"sma_120":25957.08},{"date":"2025-10-27","open":46821,"high":48100,"low":45100,"close":46526,"volume":337941,"rsi_14":82.87,"sma_20":38122.5,"sma_60":28797.5,"sma_120":26148.33},{"date":"2025-10-28","open":45936,"high":49674,"low":45149,"close":48149,"volume":462394,"rsi_14":80.41,"sma_20":39057.5,"sma_60":29207.5,"sma_120":26356.25},{"date":"2025-10-29","open":48838,"high":49772,"low":47706,"close":49280,"volume":313936,"rsi_14":77.84,"sma_20":40057.5,"sma_60":29635.83,"sma_120":26573.75},{"date":"2025-10-30","open":49674,"high":53116,"low":48297,"close":51051,"volume":405579,"rsi_14":76.18,"sma_20":41157.5,"sma_60":30075.83,"sma_120":26813.75},{"date":"2025-10-31","open":49674,"high":51346,"low":49575,"close":50756,"volume":139160,"rsi_14":75.76,"sma_20":42322.5,"sma_60":30528.33,"sma_120":27058.75},{"date":"2025-11-03","open":49575,"high":50657,"low":48346,"close":50461,"volume":229198,"rsi_14":81.85,"sma_20":43350.0,"sma_60":30996.67,"sma_120":27319.58},{"date":"2025-11-04","open":50854,"high":51838,"low":49772,"close":50165,"volume":206135,"rsi_14":78.93,"sma_20":44360.0,"sma_60":31454.17,"sma_120":27580.42},{"date":"2025-11-05","open":47952,"high":54493,"low":45985,"close":53903,"volume":618723,"rsi_14":85.16,"sma_20":45320.0,"sma_60":31975.83,"sma_120":27878.83},{"date":"2025-11-06","open":55379,"high":57051,"low":53510,"close":54100,"volume":331737,"rsi_14":92.2,"sma_20":46105.0,"sma_60":32502.5,"sma_120":28173.42},{"date":"2025-11-07","open":51936,"high":54887,"low":49969,"close":51444,"volume":379016,"rsi_14":78.97,"sma_20":46597.5,"sma_60":32974.17,"sma_120":28443.0},{"date":"2025-11-10","open":51936,"high":53903,"low":49870,"close":52428,"volume":318140,"rsi_14":82.0,"sma_20":47150.0,"sma_60":33455.0,"sma_120":28717.17},{"date":"2025-11-11","open":54887,"high":57248,"low":53805,"close":54887,"volume":457024,"rsi_14":83.86,"sma_20":47910.0,"sma_60":33980.83,"sma_120":29015.08},{"date":"2025-11-12","open":54592,"high":57051,"low":53018,"close":55280,"volume":280651,"rsi_14":80.7,"sma_20":48630.0,"sma_60":34507.5,"sma_120":29321.33},{"date":"2025-11-13","open":55772,"high":56953,"low":53707,"close":54198,"volume":218273,"rsi_14":75.96,"sma_20":49320.0,"sma_60":35004.17,"sma_120":29620.5},{"date":"2025-11-14","open":51641,"high":53707,"low":50362,"close":51838,"volume":302201,"rsi_14":63.78,"sma_20":49962.5,"sma_60":35464.17,"sma_120":29903.0},{"date":"2025-11-17","open":52920,"high":55084,"low":52821,"close":54887,"volume":242359,"rsi_14":66.27,"sma_20":50702.5,"sma_60":36000.83,"sma_120":30212.67},{"date":"2025-11-18","open":52920,"high":54493,"low":51838,"close":52526,"volume":222090,"rsi_14":57.4,"sma_20":51347.5,"sma_60":36498.33,"sma_120":30507.67},{"date":"2025-11-19","open":52329,"high":56166,"low":50362,"close":54985,"volume":354430,"rsi_14":58.7,"sma_20":52107.5,"sma_60":37051.67,"sma_120":30823.5},{"date":"2025-11-20","open":56854,"high":57543,"low":50952,"close":51838,"volume":428787,"rsi_14":52.12,"sma_20":52505.0,"sma_60":37555.83,"sma_120":31110.67},{"date":"2025-11-21","open":48001,"high":49083,"low":46624,"close":47362,"volume":379998,"rsi_14":44.78,"sma_20":52665.0,"sma_60":37983.33,"sma_120":31361.0},{"date":"2025-11-24","open":48346,"high":49870,"low":47657,"close":48542,"volume":169132,"rsi_14":47.34,"sma_20":52767.5,"sma_60":38424.17,"sma_120":31618.67},{"date":"2025-11-25","open":50559,"high":51149,"low":49182,"close":50067,"volume":202010,"rsi_14":43.23,"sma_20":52865.0,"sma_60":38891.67,"sma_120":31887.08},{"date":"2025-11-26","open":51079,"high":51179,"low":48042,"close":48739,"volume":74174,"rsi_14":40.1,"sma_20":52807.5,"sma_60":39322.5,"sma_120":32142.17},{"date":"2025-11-27","open":49280,"high":49477,"low":48247,"close":48985,"volume":112470,"rsi_14":45.64,"sma_20":52702.5,"sma_60":39773.33,"sma_120":32406.08},{"date":"2025-11-28","open":49034,"high":49182,"low":47018,"close":48051,"volume":241338,"rsi_14":42.23,"sma_20":52565.0,"sma_60":40213.33,"sma_120":32658.83},{"date":"2025-12-01","open":48395,"high":53805,"low":48198,"close":51838,"volume":707803,"rsi_14":44.83,"sma_20":52635.0,"sma_60":40725.0,"sma_120":32937.08},{"date":"2025-12-02","open":54297,"high":55379,"low":51149,"close":52920,"volume":325647,"rsi_14":46.09,"sma_20":52775.0,"sma_60":41252.5,"sma_120":33205.42},{"date":"2025-12-03","open":53313,"high":53805,"low":51543,"close":53215,"volume":188745,"rsi_14":48.33,"sma_20":52740.0,"sma_60":41784.17,"sma_120":33478.75},{"date":"2025-12-04","open":53018,"high":53018,"low":49969,"close":51346,"volume":210757,"rsi_14":49.15,"sma_20":52600.0,"sma_60":42280.83,"sma_120":33716.67},{"date":"2025-12-05","open":50657,"high":52133,"low":50657,"close":51936,"volume":74293,"rsi_14":44.42,"sma_20":52625.0,"sma_60":42786.67,"sma_120":33957.08},{"date":"2025-12-08","open":51936,"high":53805,"low":51543,"close":52821,"volume":178820,"rsi_14":50.59,"sma_20":52645.0,"sma_60":43305.0,"sma_120":34206.25},{"date":"2025-12-09","open":52723,"high":53313,"low":51936,"close":52723,"volume":108992,"rsi_14":45.0,"sma_20":52535.0,"sma_60":43800.0,"sma_120":34455.42},{"date":"2025-12-10","open":52723,"high":53854,"low":52133,"close":52231,"volume":165785,"rsi_14":50.99,"sma_20":52380.0,"sma_60":44276.67,"sma_120":34678.33},{"date":"2025-12-11","open":52133,"high":52428,"low":50657,"close":50952,"volume":144331,"rsi_14":60.7,"sma_20":52215.0,"sma_60":44730.83,"sma_120":34892.92},{"date":"2025-12-12","open":51346,"high":52133,"low":50165,"close":51838,"volume":222915,"rsi_14":60.0,"sma_20":52215.0,"sma_60":45185.83,"sma_120":35117.5},{"date":"2025-12-15","open":49575,"high":49969,"low":48788,"close":49182,"volume":176972,"rsi_14":47.49,"sma_20":51925.0,"sma_60":45589.17,"sma_120":35318.33},{"date":"2025-12-16","open":49280,"high":49575,"low":47903,"close":48247,"volume":171696,"rsi_14":50.3,"sma_20":51707.5,"sma_60":45957.5,"sma_120":35510.42},{"date":"2025-12-17","open":49870,"high":57838,"low":49674,"close":57543,"volume":1274959,"rsi_14":67.06,"sma_20":51837.5,"sma_60":46488.33,"sma_120":35778.33},{"date":"2025-12-18","open":54887,"high":57346,"low":53116,"close":55379,"volume":573194,"rsi_14":63.93,"sma_20":52017.5,"sma_60":46975.0,"sma_120":36019.58},{"date":"2025-12-19","open":56362,"high":58231,"low":52428,"close":53510,"volume":554595,"rsi_14":53.43,"sma_20":52330.0,"sma_60":47420.0,"sma_120":36230.83},{"date":"2025-12-22","open":55084,"high":56559,"low":54002,"close":56264,"volume":313719,"rsi_14":56.42,"sma_20":52722.5,"sma_60":47870.83,"sma_120":36472.5},{"date":"2025-12-23","open":55772,"high":55969,"low":54395,"close":54789,"volume":190236,"rsi_14":52.89,"sma_20":52962.5,"sma_60":48295.0,"sma_120":36702.5},{"date":"2025-12-24","open":55379,"high":55477,"low":52428,"close":52625,"volume":121943,"rsi_14":52.32,"sma_20":53190.0,"sma_60":48685.0,"sma_120":36919.17},{"date":"2025-12-26","open":54100,"high":55674,"low":53608,"close":54100,"volume":182263,"rsi_14":53.81,"sma_20":53450.0,"sma_60":49103.33,"sma_120":37142.08},{"date":"2025-12-29","open":55700,"high":56200,"low":54500,"close":55300,"volume":118817,"rsi_14":52.83,"sma_20":53772.5,"sma_60":49553.33,"sma_120":37355.42},{"date":"2025-12-30","open":54800,"high":58200,"low":54600,"close":55700,"volume":258407,"rsi_14":53.67,"sma_20":53922.5,"sma_60":49969.17,"sma_120":37574.58},{"date":"2026-01-02","open":55100,"high":55100,"low":51600,"close":54800,"volume":420313,"rsi_14":52.93,"sma_20":53972.5,"sma_60":50369.17,"sma_120":37795.83},{"date":"2026-01-05","open":56100,"high":56800,"low":50900,"close":51800,"volume":565830,"rsi_14":50.0,"sma_20":53857.5,"sma_60":50639.17,"sma_120":37991.25},{"date":"2026-01-06","open":51900,"high":52800,"low":50200,"close":50400,"volume":293592,"rsi_14":46.31,"sma_20":53767.5,"sma_60":50824.17,"sma_120":38176.25},{"date":"2026-01-07","open":52200,"high":52200,"low":49050,"close":50800,"volume":351022,"rsi_14":51.38,"sma_20":53667.5,"sma_60":50963.33,"sma_120":38369.58},{"date":"2026-01-08","open":50200,"high":51300,"low":46900,"close":46950,"volume":447161,"rsi_14":46.7,"sma_20":53330.0,"sma_60":51041.67,"sma_120":38534.17},{"date":"2026-01-09","open":47000,"high":48450,"low":46350,"close":47400,"volume":185119,"rsi_14":25.66,"sma_20":53020.0,"sma_60":51155.0,"sma_120":38707.08},{"date":"2026-01-12","open":48400,"high":50200,"low":48400,"close":49450,"volume":219982,"rsi_14":34.88,"sma_20":52837.5,"sma_60":51282.5,"sma_120":38895.42},{"date":"2026-01-13","open":49500,"high":52200,"low":49100,"close":51900,"volume":251185,"rsi_14":44.61,"sma_20":52842.5,"sma_60":51459.17,"sma_120":39107.08},{"date":"2026-01-14","open":51400,"high":53200,"low":51100,"close":52000,"volume":183976,"rsi_14":37.32,"sma_20":52807.5,"sma_60":51661.67,"sma_120":39320.42},{"date":"2026-01-15","open":50900,"high":56400,"low":50700,"close":55800,"volume":492169,"rsi_14":50.22,"sma_20":53097.5,"sma_60":51908.33,"sma_120":39566.67},{"date":"2026-01-16","open":56300,"high":56300,"low":53200,"close":54400,"volume":326418,"rsi_14":53.15,"sma_20":52932.5,"sma_60":39850.0,"sma_120":32444.42},{"date":"2026-01-19","open":53200,"high":56300,"low":53200,"close":55600,"volume":215030,"rsi_14":51.38,"sma_20":53220.0,"sma_60":52388.33,"sma_120":40060.0},{"date":"2026-01-20","open":55300,"high":55300,"low":50800,"close":51500,"volume":357400,"rsi_14":42.55,"sma_20":52980.0,"sma_60":52500.83,"sma_120":40282.5},{"date":"2026-01-21","open":50000,"high":52300,"low":49850,"close":51000,"volume":210617,"rsi_14":40.82,"sma_20":52810.0,"sma_60":52601.67,"sma_120":40505.83},{"date":"2026-01-22","open":52300,"high":55000,"low":50700,"close":53300,"volume":343896,"rsi_14":47.22,"sma_20":52615.0,"sma_60":52701.67,"sma_120":40749.58},{"date":"2026-01-23","open":53300,"high":56400,"low":52100,"close":55900,"volume":380100,"rsi_14":57.71,"sma_20":52625.0,"sma_60":52817.5,"sma_120":41012.5},{"date":"2026-01-26","open":55700,"high":59900,"low":55700,"close":59500,"volume":520026,"rsi_14":65.8,"sma_20":52925.0,"sma_60":52974.17,"sma_120":41305.0},{"date":"2026-01-27","open":57800,"high":58500,"low":56500,"close":58300,"volume":287326,"rsi_14":62.67,"sma_20":53090.0,"sma_60":53080.83,"sma_120":41578.33},{"date":"2026-01-28","open":60700,"high":64700,"low":59700,"close":63700,"volume":752434,"rsi_14":76.89,"sma_20":53510.0,"sma_60":53282.5,"sma_120":41905.42},{"date":"2026-01-29","open":65100,"high":65100,"low":55000,"close":62000,"volume":563474,"rsi_14":72.53,"sma_20":53825.0,"sma_60":53460.83,"sma_120":42228.75},{"date":"2026-01-30","open":61500,"high":67500,"low":61000,"close":64500,"volume":570564,"rsi_14":72.91,"sma_20":54310.0,"sma_60":53685.83,"sma_120":42570.0},{"date":"2026-02-02","open":64000,"high":67400,"low":61900,"close":62400,"volume":280443,"rsi_14":66.15,"sma_20":54840.0,"sma_60":53812.5,"sma_120":42894.17},{"date":"2026-02-03","open":64400,"high":67300,"low":64000,"close":65700,"volume":320740,"rsi_14":69.19,"sma_20":55605.0,"sma_60":53990.83,"sma_120":43246.67},{"date":"2026-02-04","open":63900,"high":65300,"low":60600,"close":61900,"volume":434952,"rsi_14":60.8,"sma_20":53447.5,"sma_60":40507.5,"sma_120":32805.92},{"date":"2026-02-05","open":60600,"high":62400,"low":58000,"close":61700,"volume":247658,"rsi_14":57.87,"sma_20":53967.5,"sma_60":41169.17,"sma_120":33159.17},{"date":"2026-02-06","open":59100,"high":62900,"low":58000,"close":61900,"volume":226959,"rsi_14":57.64,"sma_20":54512.5,"sma_60":41831.67,"sma_120":33495.0},{"date":"2026-02-09","open":63700,"high":65200,"low":63000,"close":65000,"volume":230709,"rsi_14":62.6,"sma_20":55022.5,"sma_60":42545.0,"sma_120":33859.17},{"date":"2026-02-10","open":64700,"high":64900,"low":60400,"close":61000,"volume":262245,"rsi_14":60.15,"sma_20":55322.5,"sma_60":43188.33,"sma_120":34170.42},{"date":"2026-02-11","open":61000,"high":62400,"low":60100,"close":61700,"volume":141191,"rsi_14":57.66,"sma_20":55792.5,"sma_60":43842.5,"sma_120":34485.0},{"date":"2026-02-12","open":62500,"high":62700,"low":60500,"close":60900,"volume":153691,"rsi_14":60.16,"sma_20":56172.5,"sma_60":44480.83,"sma_120":34794.17},{"date":"2026-02-13","open":60000,"high":60900,"low":58100,"close":58200,"volume":217000,"rsi_14":53.1,"sma_20":56292.5,"sma_60":45052.5,"sma_120":35081.67},{"date":"2026-02-19","open":59100,"high":60900,"low":58800,"close":59900,"volume":114199,"rsi_14":60.11,"sma_20":56477.5,"sma_60":45642.5,"sma_120":35361.25},{"date":"2026-02-20","open":59700,"high":60900,"low":57500,"close":57700,"volume":227356,"rsi_14":64.36,"sma_20":56607.5,"sma_60":46195.0,"sma_120":35625.0},{"date":"2026-02-23","open":58200,"high":59600,"low":57200,"close":58400,"volume":175661,"rsi_14":63.82,"sma_20":56892.5,"sma_60":46745.0,"sma_120":35897.08},{"date":"2026-02-24","open":57800,"high":66500,"low":57600,"close":65500,"volume":464797,"rsi_14":69.06,"sma_20":57377.5,"sma_60":47406.67,"sma_120":36227.08},{"date":"2026-02-25","open":66000,"high":66700,"low":64200,"close":65500,"volume":266188,"rsi_14":55.08,"sma_20":61770.0,"sma_60":55785.83,"sma_120":47338.75},{"date":"2026-02-26","open":65800,"high":66100,"low":63500,"close":64900,"volume":171887,"rsi_14":66.67,"sma_20":58432.5,"sma_60":48686.67,"sma_120":36877.5},{"date":"2026-02-27","open":63100,"high":65500,"low":62500,"close":64600,"volume":124773,"rsi_14":55.56,"sma_20":62355.0,"sma_60":56298.33,"sma_120":48035.83},{"date":"2026-03-03","open":62600,"high":65900,"low":59900,"close":59900,"volume":199448,"rsi_14":46.88,"sma_20":62165.0,"sma_60":56482.5,"sma_120":48347.92},{"date":"2026-03-04","open":56600,"high":58100,"low":48000,"close":48400,"volume":411441,"rsi_14":33.17,"sma_20":61485.0,"sma_60":56410.83,"sma_120":48567.92},{"date":"2026-03-05","open":53000,"high":56500,"low":52500,"close":54500,"volume":265894,"rsi_14":37.82,"sma_20":60985.0,"sma_60":56422.5,"sma_120":48837.5},{"date":"2026-03-06","open":55000,"high":58800,"low":53300,"close":58300,"volume":211661,"rsi_14":46.85,"sma_20":60780.0,"sma_60":56492.5,"sma_120":49138.33},{"date":"2026-03-09","open":53900,"high":54400,"low":48900,"close":50700,"volume":170036,"rsi_14":38.96,"sma_20":60030.0,"sma_60":56467.5,"sma_120":49374.17},{"date":"2026-03-10","open":54200,"high":54900,"low":52400,"close":53900,"volume":96655,"rsi_14":43.3,"sma_20":59630.0,"sma_60":56485.83,"sma_120":49636.25},{"date":"2026-03-11","open":55300,"high":56400,"low":53000,"close":54400,"volume":115339,"rsi_14":46.2,"sma_20":59265.0,"sma_60":56497.5,"sma_120":49901.25},{"date":"2026-03-12","open":54200,"high":55300,"low":52400,"close":54300,"volume":142980,"rsi_14":44.21,"sma_20":58885.0,"sma_60":56509.17,"sma_120":50154.58},{"date":"2026-03-13","open":52000,"high":53100,"low":51400,"close":52900,"volume":100066,"rsi_14":44.96,"sma_20":58280.0,"sma_60":56505.83,"sma_120":50391.25},{"date":"2026-03-16","open":52900,"high":54800,"low":51400,"close":53500,"volume":87471,"rsi_14":44.84,"sma_20":57905.0,"sma_60":53110.83,"sma_120":39319.58},{"date":"2026-03-17","open":55000,"high":55000,"low":52800,"close":52900,"volume":137110,"rsi_14":34.63,"sma_20":57465.0,"sma_60":53285.0,"sma_120":39530.42},{"date":"2026-03-18","open":54400,"high":58800,"low":54100,"close":57500,"volume":215544,"rsi_14":41.23,"sma_20":57295.0,"sma_60":53539.17,"sma_120":39782.92},{"date":"2026-03-19","open":55400,"high":58700,"low":55000,"close":56000,"volume":207689,"rsi_14":40.43,"sma_20":57185.0,"sma_60":53795.83,"sma_120":40027.5},{"date":"2026-03-20","open":57600,"high":59400,"low":56700,"close":58500,"volume":192135,"rsi_14":43.74,"sma_20":57115.0,"sma_60":54074.17,"sma_120":40291.25},{"date":"2026-03-23","open":56400,"high":56600,"low":52600,"close":52900,"volume":168747,"rsi_14":42.94,"sma_20":56875.0,"sma_60":54267.5,"sma_120":40511.25},{"date":"2026-03-24","open":55700,"high":55700,"low":52700,"close":55000,"volume":73630,"rsi_14":58.21,"sma_20":56705.0,"sma_60":54520.0,"sma_120":40749.58},{"date":"2026-03-25","open":58300,"high":62800,"low":57500,"close":60300,"volume":392397,"rsi_14":57.36,"sma_20":56445.0,"sma_60":54841.67,"sma_120":41033.33},{"date":"2026-03-26","open":58800,"high":61200,"low":56300,"close":56600,"volume":170310,"rsi_14":47.84,"sma_20":56000.0,"sma_60":55110.0,"sma_120":41290.0},{"date":"2026-03-27","open":54200,"high":55700,"low":52000,"close":54200,"volume":213336,"rsi_14":55.13,"sma_20":55465.0,"sma_60":55335.0,"sma_120":41533.33},{"date":"2026-03-30","open":50700,"high":51800,"low":50000,"close":50300,"volume":100329,"rsi_14":44.83,"sma_20":54750.0,"sma_60":55427.5,"sma_120":41745.83},{"date":"2026-03-31","open":48600,"high":49050,"low":46000,"close":46750,"volume":192540,"rsi_14":39.89,"sma_20":54092.5,"sma_60":55457.5,"sma_120":41933.75},{"date":"2026-04-01","open":50280,"high":57205,"low":49728,"close":55900,"volume":333393,"rsi_14":51.5,"sma_20":54457.5,"sma_60":55597.5,"sma_120":42197.5},{"date":"2026-04-02","open":56200,"high":56900,"low":51000,"close":52300,"volume":152677,"rsi_14":49.38,"sma_20":54347.5,"sma_60":55653.33,"sma_120":42430.42},{"date":"2026-04-03","open":54000,"high":54600,"low":51800,"close":52600,"volume":136045,"rsi_14":49.07,"sma_20":54062.5,"sma_60":55695.0,"sma_120":42665.42},{"date":"2026-04-06","open":52700,"high":54900,"low":51200,"close":52300,"volume":127070,"rsi_14":49.38,"sma_20":54142.5,"sma_60":55701.67,"sma_120":42888.75},{"date":"2026-04-07","open":54300,"high":54300,"low":50800,"close":52000,"volume":82946,"rsi_14":43.72,"sma_20":54047.5,"sma_60":55708.33,"sma_120":43118.33},{"date":"2026-04-08","open":54700,"high":56100,"low":53300,"close":55600,"volume":164192,"rsi_14":49.56,"sma_20":54107.5,"sma_60":55780.0,"sma_120":43388.33},{"date":"2026-04-09","open":55700,"high":56300,"low":53000,"close":53100,"volume":159629,"rsi_14":44.12,"sma_20":54047.5,"sma_60":55815.0,"sma_120":43634.58},{"date":"2026-04-10","open":55800,"high":55800,"low":54100,"close":54900,"volume":148772,"rsi_14":52.38,"sma_20":54147.5,"sma_60":55816.67,"sma_120":43896.25},{"date":"2026-04-13","open":53400,"high":57700,"low":53200,"close":57000,"volume":219649,"rsi_14":52.38,"sma_20":54322.5,"sma_60":55850.0,"sma_120":44176.25},{"date":"2026-04-14","open":58100,"high":58500,"low":56200,"close":57200,"volume":160131,"rsi_14":45.81,"sma_20":54537.5,"sma_60":55931.67,"sma_120":44452.92},{"date":"2026-04-15","open":58900,"high":58900,"low":55400,"close":56500,"volume":218026,"rsi_14":49.85,"sma_20":54487.5,"sma_60":55985.0,"sma_120":44720.0},{"date":"2026-04-16","open":56700,"high":59600,"low":55400,"close":59300,"volume":283145,"rsi_14":57.41,"sma_20":54652.5,"sma_60":56043.33,"sma_120":45012.08},{"date":"2026-04-17","open":59500,"high":61500,"low":58200,"close":60500,"volume":157558,"rsi_14":66.09,"sma_20":54752.5,"sma_60":56115.0,"sma_120":45311.25},{"date":"2026-04-20","open":59600,"high":62500,"low":59300,"close":61300,"volume":159994,"rsi_14":75.13,"sma_20":55172.5,"sma_60":56218.33,"sma_120":45611.25},{"date":"2026-04-21","open":61900,"high":65800,"low":61500,"close":65500,"volume":401932,"rsi_14":70.25,"sma_20":55697.5,"sma_60":56431.67,"sma_120":45947.92},{"date":"2026-04-22","open":66200,"high":69900,"low":64100,"close":68500,"volume":437142,"rsi_14":84.03,"sma_20":56107.5,"sma_60":56643.33,"sma_120":46322.08},{"date":"2026-04-23","open":70300,"high":79000,"low":69400,"close":76100,"volume":935694,"rsi_14":87.78,"sma_20":57082.5,"sma_60":57021.67,"sma_120":46760.0},{"date":"2026-04-24","open":79100,"high":83800,"low":78800,"close":81700,"volume":566892,"rsi_14":90.38,"sma_20":58457.5,"sma_60":57451.67,"sma_120":47251.67},{"date":"2026-04-27","open":81400,"high":81400,"low":76700,"close":80400,"volume":451682,"rsi_14":87.97,"sma_20":59962.5,"sma_60":57913.33,"sma_120":47734.58},{"date":"2026-04-28","open":79000,"high":79400,"low":75600,"close":76300,"volume":360431,"rsi_14":77.31,"sma_20":61440.0,"sma_60":58382.5,"sma_120":48182.92},{"date":"2026-04-29","open":74900,"high":76400,"low":72100,"close":75200,"volume":206626,"rsi_14":80.27,"sma_20":62415.0,"sma_60":58813.33,"sma_120":48618.75},{"date":"2026-04-30","open":77500,"high":82900,"low":73800,"close":80200,"volume":620157,"rsi_14":80.75,"sma_20":64465.0,"sma_60":57540.0,"sma_120":57922.08},{"date":"2026-05-04","open":80000,"high":81400,"low":77400,"close":79500,"volume":327495,"rsi_14":79.37,"sma_20":65155.0,"sma_60":59999.17,"sma_120":50611.67},{"date":"2026-05-06","open":81700,"high":82400,"low":76700,"close":78000,"volume":354754,"rsi_14":76.26,"sma_20":66440.0,"sma_60":60204.17,"sma_120":51077.08},{"date":"2026-05-07","open":81700,"high":87700,"low":78600,"close":86000,"volume":590692,"rsi_14":81.45,"sma_20":68140.0,"sma_60":60605.83,"sma_120":51608.75},{"date":"2026-05-08","open":84300,"high":88800,"low":82100,"close":87500,"volume":315017,"rsi_14":80.92,"sma_20":69735.0,"sma_60":61035.83,"sma_120":52151.25},{"date":"2026-05-11","open":89000,"high":89300,"low":82700,"close":85400,"volume":269030,"rsi_14":76.77,"sma_20":71350.0,"sma_60":61427.5,"sma_120":52675.83},{"date":"2026-05-12","open":87600,"high":87600,"low":76100,"close":81300,"volume":352996,"rsi_14":70.08,"sma_20":72670.0,"sma_60":61699.17,"sma_120":53165.0},{"date":"2026-05-13","open":78800,"high":87600,"low":77300,"close":86800,"volume":327233,"rsi_14":70.84,"sma_20":74160.0,"sma_60":62129.17,"sma_120":53689.17},{"date":"2026-05-14","open":86800,"high":88800,"low":84500,"close":88300,"volume":238546,"rsi_14":69.96,"sma_20":75715.0,"sma_60":62572.5,"sma_120":54220.83},{"date":"2026-05-15","open":93800,"high":96900,"low":84000,"close":87600,"volume":440331,"rsi_14":63.47,"sma_20":77270.0,"sma_60":63017.5,"sma_120":54746.25},{"date":"2026-05-18","open":84500,"high":87600,"low":80300,"close":85900,"volume":223771,"rsi_14":55.41,"sma_20":78600.0,"sma_60":63479.17,"sma_120":55250.42},{"date":"2026-05-19","open":84100,"high":86700,"low":77100,"close":81000,"volume":211833,"rsi_14":50.71,"sma_20":79625.0,"sma_60":63830.83,"sma_120":55710.42},{"date":"2026-05-20","open":79800,"high":82500,"low":75800,"close":78700,"volume":169535,"rsi_14":52.96,"sma_20":80495.0,"sma_60":64180.83,"sma_120":56141.67},{"date":"2026-05-21","open":82100,"high":84200,"low":79500,"close":81200,"volume":245794,"rsi_14":57.14,"sma_20":81280.0,"sma_60":64560.83,"sma_120":56596.25},{"date":"2026-05-22","open":81600,"high":85500,"low":80500,"close":83500,"volume":193529,"rsi_14":54.2,"sma_20":82030.0,"sma_60":64860.83,"sma_120":57066.25},{"date":"2026-05-26","open":97600,"high":108500,"low":96600,"close":102400,"volume":744732,"rsi_14":69.91,"sma_20":83345.0,"sma_60":65475.83,"sma_120":57688.75},{"date":"2026-05-27","open":101800,"high":101800,"low":91600,"close":92300,"volume":554411,"rsi_14":60.82,"sma_20":83875.0,"sma_60":65932.5,"sma_120":58206.67},{"date":"2026-05-28","open":92400,"high":95200,"low":86100,"close":90600,"volume":355044,"rsi_14":53.85,"sma_20":84385.0,"sma_60":66365.83,"sma_120":58709.58},{"date":"2026-05-29","open":95500,"high":95600,"low":83400,"close":89100,"volume":382132,"rsi_14":51.34,"sma_20":85025.0,"sma_60":66852.5,"sma_120":59201.25},{"date":"2026-06-01","open":88500,"high":88500,"low":79600,"close":80600,"volume":448124,"rsi_14":46.37,"sma_20":85295.0,"sma_60":67389.17,"sma_120":59623.75},{"date":"2026-06-02","open":81200,"high":81500,"low":74600,"close":76100,"volume":350446,"rsi_14":46.1,"sma_20":85090.0,"sma_60":67749.17,"sma_120":60022.08},{"date":"2026-06-04","open":78200,"high":84900,"low":77500,"close":81100,"volume":416038,"rsi_14":45.69,"sma_20":85170.0,"sma_60":68129.17,"sma_120":60441.67},{"date":"2026-06-05","open":76500,"high":79200,"low":73500,"close":74800,"volume":173963,"rsi_14":40.48,"sma_20":85010.0,"sma_60":68530.83,"sma_120":60808.33},{"date":"2026-06-08","open":65500,"high":72000,"low":65100,"close":66500,"volume":126046,"rsi_14":36.56,"sma_20":84035.0,"sma_60":68740.83,"sma_120":61065.83},{"date":"2026-06-09","open":69400,"high":76400,"low":68500,"close":73600,"volume":185117,"rsi_14":42.67,"sma_20":83340.0,"sma_60":69060.83,"sma_120":61351.67},{"date":"2026-06-10","open":72100,"high":78600,"low":71200,"close":74100,"volume":204244,"rsi_14":45.66,"sma_20":82775.0,"sma_60":69390.83,"sma_120":61615.42},{"date":"2026-06-11","open":72000,"high":82400,"low":71000,"close":80900,"volume":325735,"rsi_14":51.31,"sma_20":82755.0,"sma_60":69857.5,"sma_120":61937.5},{"date":"2026-06-12","open":84800,"high":86100,"low":78000,"close":78500,"volume":421904,"rsi_14":48.39,"sma_20":82340.0,"sma_60":70274.17,"sma_120":62253.33},{"date":"2026-06-15","open":81200,"high":85600,"low":79400,"close":85500,"volume":233969,"rsi_14":51.13,"sma_20":82200.0,"sma_60":70817.5,"sma_120":62617.5},{"date":"2026-06-16","open":85500,"high":86700,"low":81000,"close":82100,"volume":167645,"rsi_14":36.11,"sma_20":81925.0,"sma_60":71227.5,"sma_120":62957.5},{"date":"2026-06-17","open":80200,"high":83100,"low":78500,"close":81200,"volume":245257,"rsi_14":58.79,"sma_20":80365.0,"sma_60":74232.5,"sma_120":65247.08},{"date":"2026-06-18","open":81300,"high":84400,"low":79100,"close":79400,"volume":132754,"rsi_14":41.25,"sma_20":81610.0,"sma_60":71995.83,"sma_120":63622.08},{"date":"2026-06-19","open":80000,"high":80600,"low":70000,"close":73300,"volume":253898,"rsi_14":38.48,"sma_20":81340.0,"sma_60":72335.83,"sma_120":63895.42},{"date":"2026-06-22","open":71100,"high":86600,"low":71000,"close":85900,"volume":377764,"rsi_14":53.65,"sma_20":81575.0,"sma_60":72850.83,"sma_120":64272.08},{"date":"2026-06-23","open":84800,"high":85000,"low":71000,"close":71000,"volume":287335,"rsi_14":46.93,"sma_20":80950.0,"sma_60":73029.17,"sma_120":64490.83},{"date":"2026-06-24","open":71100,"high":72600,"low":66000,"close":69600,"volume":162481,"rsi_14":42.77,"sma_20":79310.0,"sma_60":73245.83,"sma_120":64696.25},{"date":"2026-06-25","open":73000,"high":75300,"low":68000,"close":69900,"volume":123926,"rsi_14":46.67,"sma_20":78190.0,"sma_60":73507.5,"sma_120":64884.58},{"date":"2026-06-26","open":68300,"high":74900,"low":67100,"close":68500,"volume":201110,"rsi_14":51.5,"sma_20":77085.0,"sma_60":73810.83,"sma_120":65047.5},{"date":"2026-06-29","open":69800,"high":72800,"low":64800,"close":68000,"volume":154246,"rsi_14":45.33,"sma_20":76030.0,"sma_60":74165.0,"sma_120":65196.67},{"date":"2026-06-30","open":68500,"high":71300,"low":65600,"close":70500,"volume":117395,"rsi_14":47.1,"sma_20":75525.0,"sma_60":74411.67,"sma_120":65351.67},{"date":"2026-07-01","open":71000,"high":71500,"low":66500,"close":70600,"volume":252500,"rsi_14":40.69,"sma_20":75250.0,"sma_60":74716.67,"sma_120":65510.0},{"date":"2026-07-02","open":66800,"high":67800,"low":61000,"close":61800,"volume":292545,"rsi_14":36.47,"sma_20":74285.0,"sma_60":74870.0,"sma_120":65597.5},{"date":"2026-07-03","open":61300,"high":62100,"low":57500,"close":60700,"volume":390609,"rsi_14":27.78,"sma_20":73580.0,"sma_60":75010.0,"sma_120":65678.33},{"date":"2026-07-06","open":60400,"high":61000,"low":55200,"close":58300,"volume":168357,"rsi_14":28.28,"sma_20":73170.0,"sma_60":75115.0,"sma_120":65707.5},{"date":"2026-07-07","open":57000,"high":59800,"low":51100,"close":54500,"volume":217701,"rsi_14":26.86,"sma_20":72215.0,"sma_60":75096.67,"sma_120":65703.33},{"date":"2026-07-08","open":50800,"high":52900,"low":48550,"close":49200,"volume":294983,"rsi_14":25.33,"sma_20":70970.0,"sma_60":75031.67,"sma_120":65677.5},{"date":"2026-07-09","open":48950,"high":55000,"low":48950,"close":52400,"volume":217570,"rsi_14":32.08,"sma_20":69545.0,"sma_60":74990.0,"sma_120":65670.0},{"date":"2026-07-10","open":53500,"high":60450,"low":52900,"close":59400,"volume":173827,"rsi_14":24.86,"sma_20":68590.0,"sma_60":75030.0,"sma_120":65700.0},{"date":"2026-07-13","open":61500,"high":65200,"low":57800,"close":58500,"volume":337112,"rsi_14":33.85,"sma_20":67240.0,"sma_60":75051.67,"sma_120":65719.17},{"date":"2026-07-14","open":58200,"high":59900,"low":52400,"close":56900,"volume":175591,"rsi_14":33.68,"sma_20":65980.0,"sma_60":75058.33,"sma_120":65734.17},{"date":"2026-07-15","open":60800,"high":66800,"low":59200,"close":61300,"volume":205877,"rsi_14":40.0,"sma_20":64985.0,"sma_60":75091.67,"sma_120":65805.83},{"date":"2026-07-16","open":59000,"high":59000,"low":56000,"close":56800,"volume":79459,"rsi_14":37.31,"sma_20":63855.0,"sma_60":75030.0,"sma_120":65814.17},{"date":"2026-07-20","open":54400,"high":57500,"low":52400,"close":52800,"volume":154697,"rsi_14":34.68,"sma_20":62830.0,"sma_60":74888.33,"sma_120":65809.17},{"date":"2026-07-21","open":52900,"high":53600,"low":50100,"close":52500,"volume":204378,"rsi_14":31.01,"sma_20":61160.0,"sma_60":74671.67,"sma_120":65780.83},{"date":"2026-07-22","open":55300,"high":57600,"low":52000,"close":54100,"volume":326350,"rsi_14":33.13,"sma_20":60315.0,"sma_60":74431.67,"sma_120":65792.5},{"date":"2026-07-23","open":55200,"high":57100,"low":50600,"close":53700,"volume":282090,"rsi_14":40.0,"sma_20":59520.0,"sma_60":74058.33,"sma_120":65838.75},{"date":"2026-07-24","open":53000,"high":53000,"low":48400,"close":49500,"volume":184414,"rsi_14":37.16,"sma_20":58500.0,"sma_60":73521.67,"sma_120":65840.0},{"date":"2026-07-27","open":50200,"high":54200,"low":49400,"close":52900,"volume":134289,"rsi_14":43.95,"sma_20":57720.0,"sma_60":73063.33,"sma_120":65856.67},{"date":"2026-07-28","open":49600,"high":50000,"low":45650,"close":46100,"volume":161743,"rsi_14":41.18,"sma_20":56625.0,"sma_60":72560.0,"sma_120":65832.92},{"date":"2026-07-29","open":46100,"high":47350,"low":36450,"close":40150,"volume":326445,"rsi_14":40.62,"sma_20":55107.5,"sma_60":71975.83,"sma_120":65714.17},{"date":"2026-07-30","open":38150,"high":40950,"low":37500,"close":38150,"volume":213749,"rsi_14":34.86,"sma_20":53485.0,"sma_60":71275.0,"sma_120":65494.58},{"date":"2026-07-31","open":42800,"high":48950,"low":42600,"close":48200,"volume":309474,"rsi_14":38.82,"sma_20":52805.0,"sma_60":70753.33,"sma_120":65376.25},{"date":"2026-08-03","open":47550,"high":50300,"low":47150,"close":49000,"volume":140110,"rsi_14":40.5,"sma_20":52220.0,"sma_60":70270.0,"sma_120":65237.08},{"date":"2026-08-04","open":50700,"high":50700,"low":46950,"close":49700,"volume":157042,"rsi_14":42.67,"sma_20":51790.0,"sma_60":69665.0,"sma_120":65135.42},{"date":"2026-08-05","open":53600,"high":55000,"low":50300,"close":52200,"volume":166374,"rsi_14":40.36,"sma_20":51675.0,"sma_60":69076.67,"sma_120":65056.25},{"date":"2026-08-06","open":52300,"high":54500,"low":50400,"close":52500,"volume":123903,"rsi_14":45.0,"sma_20":51840.0,"sma_60":68528.33,"sma_120":64977.92},{"date":"2026-08-07","open":53200,"high":56200,"low":50400,"close":52800,"volume":169802,"rsi_14":50.0,"sma_20":51860.0,"sma_60":68053.33,"sma_120":64876.25},{"date":"2026-08-10","open":53800,"high":56800,"low":52500,"close":56300,"volume":147313,"rsi_14":54.47,"sma_20":51705.0,"sma_60":67545.0,"sma_120":64837.08},{"date":"2026-08-11","open":56300,"high":59000,"low":55400,"close":56400,"volume":132632,"rsi_14":52.8,"sma_20":51600.0,"sma_60":67013.33,"sma_120":64792.92},{"date":"2026-08-12","open":57900,"high":58000,"low":55700,"close":57400,"volume":145442,"rsi_14":54.45,"sma_20":51625.0,"sma_60":66510.0,"sma_120":64763.75},{"date":"2026-08-13","open":58200,"high":60000,"low":57100,"close":58500,"volume":113105,"rsi_14":61.69,"sma_20":51485.0,"sma_60":66053.33,"sma_120":64766.25},{"date":"2026-08-14","open":60100,"high":60700,"low":57300,"close":58900,"volume":83900,"rsi_14":58.45,"sma_20":51590.0,"sma_60":65685.0,"sma_120":64757.92},{"date":"2026-08-18","open":59100,"high":62400,"low":55600,"close":56600,"volume":122271,"rsi_14":66.94,"sma_20":51780.0,"sma_60":65316.67,"sma_120":64748.75},{"date":"2026-08-19","open":53400,"high":57800,"low":52900,"close":55900,"volume":75379,"rsi_14":80.58,"sma_20":51950.0,"sma_60":64895.0,"sma_120":64727.92},{"date":"2026-08-20","open":56700,"high":57200,"low":54000,"close":56000,"volume":133897,"rsi_14":87.42,"sma_20":52045.0,"sma_60":64436.67,"sma_120":64648.75},{"date":"2026-08-21","open":54700,"high":54700,"low":51700,"close":52100,"volume":100560,"rsi_14":61.02,"sma_20":51965.0,"sma_60":63598.33,"sma_120":64537.08},{"date":"2026-08-24","open":52300,"high":54500,"low":51700,"close":52700,"volume":45516,"rsi_14":60.57,"sma_20":52125.0,"sma_60":62938.33,"sma_120":64435.42},{"date":"2026-08-25","open":51200,"high":54400,"low":50000,"close":53900,"volume":120565,"rsi_14":61.67,"sma_20":52175.0,"sma_60":62326.67,"sma_120":64346.25},{"date":"2026-08-26","open":54300,"high":56500,"low":53100,"close":54000,"volume":65296,"rsi_14":55.77,"sma_20":52570.0,"sma_60":61741.67,"sma_120":64297.08},{"date":"2026-08-27","open":55700,"high":56300,"low":54600,"close":55600,"volume":65501,"rsi_14":59.17,"sma_20":53342.5,"sma_60":61325.0,"sma_120":64357.08},{"date":"2026-08-28","open":54500,"high":56100,"low":53400,"close":54000,"volume":43339,"rsi_14":53.3,"sma_20":54135.0,"sma_60":60956.67,"sma_120":64352.92},{"date":"2026-08-31","open":52300,"high":54000,"low":51000,"close":53900,"volume":40351,"rsi_14":41.89,"sma_20":54420.0,"sma_60":60503.33,"sma_120":64316.25},{"date":"2026-09-01","open":53500,"high":54600,"low":52600,"close":53800,"volume":47023,"rsi_14":41.22,"sma_20":54660.0,"sma_60":60153.33,"sma_120":64342.08},{"date":"2026-09-02","open":51900,"high":57000,"low":50800,"close":51400,"volume":95613,"rsi_14":31.48,"sma_20":54745.0,"sma_60":59901.67,"sma_120":64321.25},{"date":"2026-09-03","open":52200,"high":52400,"low":49000,"close":49600,"volume":120812,"rsi_14":23.67,"sma_20":54615.0,"sma_60":59501.67,"sma_120":64281.25},{"date":"2026-09-04","open":49900,"high":50400,"low":48700,"close":49900,"volume":79711,"rsi_14":23.21,"sma_20":54485.0,"sma_60":59098.33,"sma_120":64244.58},{"date":"2026-09-07","open":51200,"high":51700,"low":50300,"close":50800,"volume":85628,"rsi_14":31.17,"sma_20":54385.0,"sma_60":58596.67,"sma_120":64227.08},{"date":"2026-09-08","open":51600,"high":51800,"low":49700,"close":49700,"volume":110738,"rsi_14":30.38,"sma_20":54055.0,"sma_60":58116.67,"sma_120":64195.42},{"date":"2026-09-09","open":49700,"high":52800,"low":49650,"close":50800,"volume":116722,"rsi_14":34.52,"sma_20":53775.0,"sma_60":57538.33,"sma_120":64177.92},{"date":"2026-09-10","open":50700,"high":52400,"low":49600,"close":51200,"volume":132624,"rsi_14":46.62,"sma_20":53465.0,"sma_60":57023.33,"sma_120":64125.42},{"date":"2026-09-11","open":49700,"high":50400,"low":49200,"close":50100,"volume":50467,"rsi_14":40.58,"sma_20":53045.0,"sma_60":56505.0,"sma_120":64076.25},{"date":"2026-09-14","open":49050,"high":49650,"low":48250,"close":48550,"volume":66310,"rsi_14":31.1,"sma_20":52527.5,"sma_60":55990.83,"sma_120":63993.33},{"date":"2026-09-15","open":48150,"high":49450,"low":47600,"close":48650,"volume":67886,"rsi_14":31.1,"sma_20":52130.0,"sma_60":55580.0,"sma_120":63957.92},{"date":"2026-09-16","open":48550,"high":57500,"low":48450,"close":56100,"volume":582726,"rsi_14":51.25,"sma_20":52140.0,"sma_60":55083.33,"sma_120":63967.08},{"date":"2026-09-17","open":56000,"high":56700,"low":54000,"close":55200,"volume":132891,"rsi_14":53.11,"sma_20":52100.0,"sma_60":54820.0,"sma_120":63924.58},{"date":"2026-09-18","open":54600,"high":59900,"low":52600,"close":56600,"volume":317863,"rsi_14":56.55,"sma_20":52325.0,"sma_60":54603.33,"sma_120":63924.58},{"date":"2026-09-21","open":58200,"high":58200,"low":55800,"close":56900,"volume":189863,"rsi_14":57.45,"sma_20":52535.0,"sma_60":54386.67,"sma_120":63947.08},{"date":"2026-09-22","open":58900,"high":62300,"low":58400,"close":60100,"volume":329818,"rsi_14":70.14,"sma_20":52845.0,"sma_60":54246.67,"sma_120":64028.75},{"date":"2026-09-23","open":61000,"high":62300,"low":60000,"close":61300,"volume":191641,"rsi_14":77.86,"sma_20":53210.0,"sma_60":54135.0,"sma_120":64150.0},{"date":"2026-09-28","open":60900,"high":61500,"low":59500,"close":59600,"volume":128713,"rsi_14":71.65,"sma_20":53410.0,"sma_60":53953.33,"sma_120":64182.5},{"date":"2026-09-29","open":59600,"high":63700,"low":59400,"close":63400,"volume":184410,"rsi_14":74.9,"sma_20":53880.0,"sma_60":53833.33,"sma_120":64275.0},{"date":"2026-09-30","open":63400,"high":63900,"low":61200,"close":62200,"volume":135331,"rsi_14":74.61,"sma_20":54295.0,"sma_60":53840.0,"sma_120":64355.0},{"date":"2026-10-01","open":61400,"high":66700,"low":60800,"close":66000,"volume":163950,"rsi_14":77.05,"sma_20":54905.0,"sma_60":53928.33,"sma_120":64469.17},{"date":"2026-10-02","open":67100,"high":69200,"low":63900,"close":65500,"volume":187910,"rsi_14":75.35,"sma_20":55610.0,"sma_60":54048.33,"sma_120":64581.67},{"date":"2026-10-06","open":67000,"high":68300,"low":64900,"close":67200,"volume":128805,"rsi_14":79.69,"sma_20":56490.0,"sma_60":54260.0,"sma_120":64678.33},{"date":"2026-10-07","open":67600,"high":67700,"low":63800,"close":64200,"volume":262563,"rsi_14":75.87,"sma_20":57205.0,"sma_60":54510.0,"sma_120":64770.83},{"date":"2026-10-08","open":65000,"high":67900,"low":64400,"close":65600,"volume":139824,"rsi_14":76.86,"sma_20":57945.0,"sma_60":54730.0,"sma_120":64860.0},{"date":"2026-10-12","open":64400,"high":66200,"low":61000,"close":61300,"volume":90570,"rsi_14":59.15,"sma_20":58525.0,"sma_60":54761.67,"sma_120":64895.83},{"date":"2026-10-13","open":59200,"high":62300,"low":57000,"close":61800,"volume":133155,"rsi_14":61.79,"sma_20":59075.0,"sma_60":54816.67,"sma_120":64934.17},{"date":"2026-10-14","open":61500,"high":61900,"low":56600,"close":57300,"volume":108272,"rsi_14":51.13,"sma_20":59380.0,"sma_60":54823.33,"sma_120":64940.83},{"date":"2026-10-15","open":53000,"high":53800,"low":47700,"close":47700,"volume":160869,"rsi_14":38.61,"sma_20":59260.0,"sma_60":54596.67,"sma_120":64844.17},{"date":"2026-10-16","open":50000,"high":52000,"low":47900,"close":50400,"volume":89489,"rsi_14":37.84,"sma_20":59352.5,"sma_60":54490.0,"sma_120":64760.0},{"date":"2026-10-19","open":47100,"high":51100,"low":47100,"close":51000,"volume":83011,"rsi_14":36.9,"sma_20":59470.0,"sma_60":54460.0,"sma_120":64674.17},{"date":"2026-10-20","open":50000,"high":50300,"low":46300,"close":46550,"volume":65496,"rsi_14":34.48,"sma_20":58992.5,"sma_60":54360.83,"sma_120":64516.25},{"date":"2026-10-21","open":48450,"high":49700,"low":47600,"close":48450,"volume":74078,"rsi_14":31.38,"sma_20":58655.0,"sma_60":54266.67,"sma_120":64349.17},{"date":"2026-10-22","open":48550,"high":49300,"low":45200,"close":45550,"volume":86494,"rsi_14":30.11,"sma_20":58102.5,"sma_60":54130.83,"sma_120":64094.58},{"date":"2026-10-23","open":42207,"high":43400,"low":40427,"close":43400,"volume":82404}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3152.0,"pbr":1.28,"per":13.77,"roa":2.05,"roe":3.3,"grade":"C","comment":"PER 13.98배, ROE 3.3%","revenue":758273748690.0,"analysis":"PER 14.0배입니다. ROE 3.3%입니다. 시가총액 7488.50억. 매출 7582.74억, 영업이익 737.53억.","eps_basis":"TTM","debt_ratio":0.6068459413961043,"market_cap":737800000000,"net_income":53584067317.0,"total_debt":350689362084.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.42,"total_assets":928577979543.0,"total_equity":577888617459.0,"profit_margin":7.07,"revenue_basis":"TTM","dividend_yield":1.31,"net_income_basis":"TTM","operating_income":73753338806.0,"operating_margin":9.73,"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":43400.0,"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":11950.0},{"date":"2016-10-25","close":11550.0},{"date":"2016-10-26","close":11400.0},{"date":"2016-10-27","close":11700.0},{"date":"2016-10-28","close":11600.0},{"date":"2016-10-31","close":10350.0},{"date":"2016-11-01","close":10200.0},{"date":"2016-11-02","close":9630.0},{"date":"2016-11-03","close":9850.0},{"date":"2016-11-04","close":9780.0},{"date":"2016-11-07","close":10150.0},{"date":"2016-11-08","close":10100.0},{"date":"2016-11-09","close":9790.0},{"date":"2016-11-10","close":10000.0},{"date":"2016-11-11","close":10150.0},{"date":"2016-11-14","close":10400.0},{"date":"2016-11-15","close":10350.0},{"date":"2016-11-16","close":10850.0},{"date":"2016-11-17","close":10900.0},{"date":"2016-11-18","close":10500.0},{"date":"2016-11-21","close":10250.0},{"date":"2016-11-22","close":10500.0},{"date":"2016-11-23","close":10100.0},{"date":"2016-11-24","close":10150.0},{"date":"2016-11-25","close":10400.0},{"date":"2016-11-28","close":10100.0},{"date":"2016-11-29","close":10450.0},{"date":"2016-11-30","close":10900.0},{"date":"2016-12-01","close":10700.0},{"date":"2016-12-02","close":10700.0},{"date":"2016-12-05","close":10350.0},{"date":"2016-12-06","close":10300.0},{"date":"2016-12-07","close":10250.0},{"date":"2016-12-08","close":10400.0},{"date":"2016-12-09","close":10500.0},{"date":"2016-12-12","close":10750.0},{"date":"2016-12-13","close":10950.0},{"date":"2016-12-14","close":11200.0},{"date":"2016-12-15","close":11500.0},{"date":"2016-12-16","close":11600.0},{"date":"2016-12-19","close":11750.0},{"date":"2016-12-20","close":11850.0},{"date":"2016-12-21","close":12000.0},{"date":"2016-12-22","close":11850.0},{"date":"2016-12-23","close":12000.0},{"date":"2016-12-26","close":12150.0},{"date":"2016-12-27","close":12400.0},{"date":"2016-12-28","close":12750.0},{"date":"2016-12-29","close":12950.0},{"date":"2017-01-02","close":13000.0},{"date":"2017-01-03","close":13150.0},{"date":"2017-01-04","close":13400.0},{"date":"2017-01-05","close":13600.0},{"date":"2017-01-06","close":13900.0},{"date":"2017-01-09","close":14400.0},{"date":"2017-01-10","close":14300.0},{"date":"2017-01-11","close":13800.0},{"date":"2017-01-12","close":13700.0},{"date":"2017-01-13","close":13450.0},{"date":"2017-01-16","close":13900.0},{"date":"2017-01-17","close":13900.0},{"date":"2017-01-18","close":13900.0},{"date":"2017-01-19","close":13850.0},{"date":"2017-01-20","close":14200.0},{"date":"2017-01-23","close":14100.0},{"date":"2017-01-24","close":13450.0},{"date":"2017-01-25","close":12650.0},{"date":"2017-01-26","close":12900.0},{"date":"2017-01-31","close":12950.0},{"date":"2017-02-01","close":13450.0},{"date":"2017-02-02","close":13400.0},{"date":"2017-02-03","close":13250.0},{"date":"2017-02-06","close":13000.0},{"date":"2017-02-07","close":12700.0},{"date":"2017-02-08","close":12550.0},{"date":"2017-02-09","close":12500.0},{"date":"2017-02-10","close":12550.0},{"date":"2017-02-13","close":12850.0},{"date":"2017-02-14","close":12800.0},{"date":"2017-02-15","close":12700.0},{"date":"2017-02-16","close":12750.0},{"date":"2017-02-17","close":12450.0},{"date":"2017-02-20","close":12500.0},{"date":"2017-02-21","close":12750.0},{"date":"2017-02-22","close":13250.0},{"date":"2017-02-23","close":13100.0},{"date":"2017-02-24","close":12950.0},{"date":"2017-02-27","close":12900.0},{"date":"2017-02-28","close":12700.0},{"date":"2017-03-02","close":12700.0},{"date":"2017-03-03","close":12700.0},{"date":"2017-03-06","close":12600.0},{"date":"2017-03-07","close":12650.0},{"date":"2017-03-08","close":12550.0},{"date":"2017-03-09","close":12700.0},{"date":"2017-03-10","close":12650.0},{"date":"2017-03-13","close":12600.0},{"date":"2017-03-14","close":12650.0},{"date":"2017-03-15","close":12900.0},{"date":"2017-03-16","close":12850.0},{"date":"2017-03-17","close":13600.0},{"date":"2017-03-20","close":13700.0},{"date":"2017-03-21","close":13850.0},{"date":"2017-03-22","close":13950.0},{"date":"2017-03-23","close":14350.0},{"date":"2017-03-24","close":14050.0},{"date":"2017-03-27","close":13800.0},{"date":"2017-03-28","close":14100.0},{"date":"2017-03-29","close":14150.0},{"date":"2017-03-30","close":15000.0},{"date":"2017-03-31","close":15200.0},{"date":"2017-04-03","close":15250.0},{"date":"2017-04-04","close":15550.0},{"date":"2017-04-05","close":15550.0},{"date":"2017-04-06","close":15500.0},{"date":"2017-04-07","close":16500.0},{"date":"2017-04-10","close":16200.0},{"date":"2017-04-11","close":16400.0},{"date":"2017-04-12","close":17000.0},{"date":"2017-04-13","close":17100.0},{"date":"2017-04-14","close":16400.0},{"date":"2017-04-17","close":16600.0},{"date":"2017-04-18","close":17600.0},{"date":"2017-04-19","close":17450.0},{"date":"2017-04-20","close":17150.0},{"date":"2017-04-21","close":17250.0},{"date":"2017-04-24","close":17300.0},{"date":"2017-04-25","close":18000.0},{"date":"2017-04-26","close":18600.0},{"date":"2017-04-27","close":18550.0},{"date":"2017-04-28","close":18900.0},{"date":"2017-05-02","close":18700.0},{"date":"2017-05-04","close":19250.0},{"date":"2017-05-08","close":19500.0},{"date":"2017-05-10","close":19500.0},{"date":"2017-05-11","close":19550.0},{"date":"2017-05-12","close":18850.0},{"date":"2017-05-15","close":19700.0},{"date":"2017-05-16","close":19650.0},{"date":"2017-05-17","close":20800.0},{"date":"2017-05-18","close":20500.0},{"date":"2017-05-19","close":21000.0},{"date":"2017-05-22","close":20950.0},{"date":"2017-05-23","close":21300.0},{"date":"2017-05-24","close":21350.0},{"date":"2017-05-25","close":20750.0},{"date":"2017-05-26","close":18900.0},{"date":"2017-05-29","close":18700.0},{"date":"2017-05-30","close":19500.0},{"date":"2017-05-31","close":20050.0},{"date":"2017-06-01","close":19400.0},{"date":"2017-06-02","close":20000.0},{"date":"2017-06-05","close":19650.0},{"date":"2017-06-07","close":20350.0},{"date":"2017-06-08","close":20600.0},{"date":"2017-06-09","close":20300.0},{"date":"2017-06-12","close":19700.0},{"date":"2017-06-13","close":19400.0},{"date":"2017-06-14","close":19500.0},{"date":"2017-06-15","close":19000.0},{"date":"2017-06-16","close":19650.0},{"date":"2017-06-19","close":19900.0},{"date":"2017-06-20","close":20150.0},{"date":"2017-06-21","close":19200.0},{"date":"2017-06-22","close":18550.0},{"date":"2017-06-23","close":18550.0},{"date":"2017-06-26","close":18650.0},{"date":"2017-06-27","close":19000.0},{"date":"2017-06-28","close":18500.0},{"date":"2017-06-29","close":18000.0},{"date":"2017-06-30","close":17850.0},{"date":"2017-07-03","close":17150.0},{"date":"2017-07-04","close":17150.0},{"date":"2017-07-05","close":17950.0},{"date":"2017-07-06","close":17700.0},{"date":"2017-07-07","close":17950.0},{"date":"2017-07-10","close":18700.0},{"date":"2017-07-11","close":19600.0},{"date":"2017-07-12","close":19400.0},{"date":"2017-07-13","close":19300.0},{"date":"2017-07-14","close":18750.0},{"date":"2017-07-17","close":18750.0},{"date":"2017-07-18","close":18400.0},{"date":"2017-07-19","close":19050.0},{"date":"2017-07-20","close":19100.0},{"date":"2017-07-21","close":18400.0},{"date":"2017-07-24","close":18250.0},{"date":"2017-07-25","close":17900.0},{"date":"2017-07-26","close":17350.0},{"date":"2017-07-27","close":17900.0},{"date":"2017-07-28","close":16950.0},{"date":"2017-07-31","close":16450.0},{"date":"2017-08-01","close":17200.0},{"date":"2017-08-02","close":17650.0},{"date":"2017-08-03","close":17400.0},{"date":"2017-08-04","close":17150.0},{"date":"2017-08-07","close":17400.0},{"date":"2017-08-08","close":17350.0},{"date":"2017-08-09","close":17250.0},{"date":"2017-08-10","close":17150.0},{"date":"2017-08-11","close":17000.0},{"date":"2017-08-14","close":16900.0},{"date":"2017-08-16","close":16900.0},{"date":"2017-08-17","close":17550.0},{"date":"2017-08-18","close":17350.0},{"date":"2017-08-21","close":17350.0},{"date":"2017-08-22","close":18450.0},{"date":"2017-08-23","close":18750.0},{"date":"2017-08-24","close":19100.0},{"date":"2017-08-25","close":19400.0},{"date":"2017-08-28","close":19000.0},{"date":"2017-08-29","close":19150.0},{"date":"2017-08-30","close":19150.0},{"date":"2017-08-31","close":20100.0},{"date":"2017-09-01","close":19950.0},{"date":"2017-09-04","close":20100.0},{"date":"2017-09-05","close":20500.0},{"date":"2017-09-06","close":19800.0},{"date":"2017-09-07","close":19900.0},{"date":"2017-09-08","close":19850.0},{"date":"2017-09-11","close":19750.0},{"date":"2017-09-12","close":19750.0},{"date":"2017-09-13","close":19900.0},{"date":"2017-09-14","close":20400.0},{"date":"2017-09-15","close":22000.0},{"date":"2017-09-18","close":22400.0},{"date":"2017-09-19","close":19900.0},{"date":"2017-09-20","close":19650.0},{"date":"2017-09-21","close":18800.0},{"date":"2017-09-22","close":18850.0},{"date":"2017-09-25","close":18550.0},{"date":"2017-09-26","close":18150.0},{"date":"2017-09-27","close":18400.0},{"date":"2017-09-28","close":18550.0},{"date":"2017-09-29","close":18250.0},{"date":"2017-10-10","close":18450.0},{"date":"2017-10-11","close":18900.0},{"date":"2017-10-12","close":18750.0},{"date":"2017-10-13","close":18150.0},{"date":"2017-10-16","close":17450.0},{"date":"2017-10-17","close":17500.0},{"date":"2017-10-18","close":17450.0},{"date":"2017-10-19","close":17400.0},{"date":"2017-10-20","close":18400.0},{"date":"2017-10-23","close":18400.0},{"date":"2017-10-24","close":18100.0},{"date":"2017-10-25","close":18000.0},{"date":"2017-10-26","close":17450.0},{"date":"2017-10-27","close":17800.0},{"date":"2017-10-30","close":17700.0},{"date":"2017-10-31","close":17800.0},{"date":"2017-11-01","close":17900.0},{"date":"2017-11-02","close":18150.0},{"date":"2017-11-03","close":17700.0},{"date":"2017-11-06","close":17600.0},{"date":"2017-11-07","close":17650.0},{"date":"2017-11-08","close":17400.0},{"date":"2017-11-09","close":17550.0},{"date":"2017-11-10","close":17900.0},{"date":"2017-11-13","close":18700.0},{"date":"2017-11-14","close":18500.0},{"date":"2017-11-15","close":17600.0},{"date":"2017-11-16","close":17550.0},{"date":"2017-11-17","close":17650.0},{"date":"2017-11-20","close":17650.0},{"date":"2017-11-21","close":17750.0},{"date":"2017-11-22","close":17650.0},{"date":"2017-11-23","close":17900.0},{"date":"2017-11-24","close":19100.0},{"date":"2017-11-27","close":18700.0},{"date":"2017-11-28","close":18000.0},{"date":"2017-11-29","close":17650.0},{"date":"2017-11-30","close":17400.0},{"date":"2017-12-01","close":17550.0},{"date":"2017-12-04","close":17450.0},{"date":"2017-12-05","close":17550.0},{"date":"2017-12-06","close":17200.0},{"date":"2017-12-07","close":17000.0},{"date":"2017-12-08","close":16800.0},{"date":"2017-12-11","close":17350.0},{"date":"2017-12-12","close":17300.0},{"date":"2017-12-13","close":17300.0},{"date":"2017-12-14","close":17200.0},{"date":"2017-12-15","close":17200.0},{"date":"2017-12-18","close":16900.0},{"date":"2017-12-19","close":16500.0},{"date":"2017-12-20","close":16500.0},{"date":"2017-12-21","close":16450.0},{"date":"2017-12-22","close":16550.0},{"date":"2017-12-26","close":16650.0},{"date":"2017-12-27","close":16450.0},{"date":"2017-12-28","close":16500.0},{"date":"2018-01-02","close":13722.0264},{"date":"2018-01-03","close":14059.7988},{"date":"2018-01-04","close":14186.4629},{"date":"2018-01-05","close":14017.5781},{"date":"2018-01-08","close":13722.0264},{"date":"2018-01-09","close":13679.8037},{"date":"2018-01-10","close":13299.8105},{"date":"2018-01-11","close":13637.584},{"date":"2018-01-12","close":13679.8037},{"date":"2018-01-15","close":14059.7988},{"date":"2018-01-16","close":14777.5664},{"date":"2018-01-17","close":15622.0},{"date":"2018-01-18","close":15326.4463},{"date":"2018-01-19","close":15706.4395},{"date":"2018-01-22","close":15748.6641},{"date":"2018-01-23","close":15495.333},{"date":"2018-01-24","close":15622.0},{"date":"2018-01-25","close":15917.5508},{"date":"2018-01-26","close":16001.9912},{"date":"2018-01-29","close":16044.2148},{"date":"2018-01-30","close":15790.8877},{"date":"2018-01-31","close":15706.4395},{"date":"2018-02-01","close":15664.2207},{"date":"2018-02-02","close":15537.5557},{"date":"2018-02-05","close":15157.5615},{"date":"2018-02-06","close":15157.5615},{"date":"2018-02-07","close":14819.7881},{"date":"2018-02-08","close":14819.7881},{"date":"2018-02-09","close":14566.46},{"date":"2018-02-12","close":15073.1182},{"date":"2018-02-13","close":14862.0117},{"date":"2018-02-14","close":15030.8965},{"date":"2018-02-19","close":14988.6738},{"date":"2018-02-20","close":14735.3438},{"date":"2018-02-21","close":14819.7881},{"date":"2018-02-22","close":14819.7881},{"date":"2018-02-23","close":14777.5664},{"date":"2018-02-26","close":14904.2314},{"date":"2018-02-27","close":15453.1133},{"date":"2018-02-28","close":15284.2266},{"date":"2018-03-02","close":15115.3408},{"date":"2018-03-05","close":14650.8994},{"date":"2018-03-06","close":14862.0117},{"date":"2018-03-07","close":15073.1182},{"date":"2018-03-08","close":15579.7773},{"date":"2018-03-09","close":15706.4395},{"date":"2018-03-12","close":15790.8877},{"date":"2018-03-13","close":16255.3242},{"date":"2018-03-14","close":16297.5449},{"date":"2018-03-15","close":16424.207},{"date":"2018-03-16","close":16593.0977},{"date":"2018-03-19","close":17057.5371},{"date":"2018-03-20","close":16846.4258},{"date":"2018-03-21","close":16550.875},{"date":"2018-03-22","close":16677.5391},{"date":"2018-03-23","close":15790.8877},{"date":"2018-03-26","close":16255.3242},{"date":"2018-03-27","close":16255.3242},{"date":"2018-03-28","close":16001.9912},{"date":"2018-03-29","close":15917.5508},{"date":"2018-03-30","close":16761.9844},{"date":"2018-04-02","close":16339.7666},{"date":"2018-04-03","close":16128.6572},{"date":"2018-04-04","close":15579.7773},{"date":"2018-04-05","close":15833.1074},{"date":"2018-04-06","close":15495.333},{"date":"2018-04-09","close":15368.668},{"date":"2018-04-10","close":15537.5557},{"date":"2018-04-11","close":15706.4395},{"date":"2018-04-12","close":15748.6641},{"date":"2018-04-13","close":15917.5508},{"date":"2018-04-16","close":15579.7773},{"date":"2018-04-17","close":15833.1074},{"date":"2018-04-18","close":15875.3291},{"date":"2018-04-19","close":16001.9912},{"date":"2018-04-20","close":15875.3291},{"date":"2018-04-23","close":15706.4395},{"date":"2018-04-24","close":15748.6641},{"date":"2018-04-25","close":15326.4463},{"date":"2018-04-26","close":15284.2266},{"date":"2018-04-27","close":15242.0049},{"date":"2018-04-30","close":14862.0117},{"date":"2018-05-02","close":14819.7881},{"date":"2018-05-03","close":14650.8994},{"date":"2018-05-04","close":14862.0117},{"date":"2018-05-08","close":14693.123},{"date":"2018-05-09","close":14862.0117},{"date":"2018-05-10","close":14862.0117},{"date":"2018-05-11","close":14946.4521},{"date":"2018-05-14","close":14608.6816},{"date":"2018-05-15","close":14355.3516},{"date":"2018-05-16","close":14228.6855},{"date":"2018-05-17","close":14144.2422},{"date":"2018-05-18","close":14355.3516},{"date":"2018-05-21","close":14650.8994},{"date":"2018-05-23","close":14608.6816},{"date":"2018-05-24","close":14608.6816},{"date":"2018-05-25","close":14439.793},{"date":"2018-05-28","close":14397.5732},{"date":"2018-05-29","close":14228.6855},{"date":"2018-05-30","close":14524.2373},{"date":"2018-05-31","close":14524.2373},{"date":"2018-06-01","close":14355.3516},{"date":"2018-06-04","close":14355.3516},{"date":"2018-06-05","close":14777.5664},{"date":"2018-06-07","close":14777.5664},{"date":"2018-06-08","close":14524.2373},{"date":"2018-06-11","close":14819.7881},{"date":"2018-06-12","close":14862.0117},{"date":"2018-06-14","close":14735.3438},{"date":"2018-06-15","close":15115.3408},{"date":"2018-06-18","close":14777.5664},{"date":"2018-06-19","close":14439.793},{"date":"2018-06-20","close":14777.5664},{"date":"2018-06-21","close":15030.8965},{"date":"2018-06-22","close":15748.6641},{"date":"2018-06-25","close":16550.875},{"date":"2018-06-26","close":17226.4199},{"date":"2018-06-27","close":17057.5371},{"date":"2018-06-28","close":17057.5371},{"date":"2018-06-29","close":16550.875},{"date":"2018-07-02","close":16635.3203},{"date":"2018-07-03","close":16846.4258},{"date":"2018-07-04","close":17141.9746},{"date":"2018-07-05","close":16846.4258},{"date":"2018-07-06","close":17141.9746},{"date":"2018-07-09","close":16973.0879},{"date":"2018-07-10","close":17015.3105},{"date":"2018-07-11","close":16593.0977},{"date":"2018-07-12","close":17859.7461},{"date":"2018-07-13","close":17564.1953},{"date":"2018-07-16","close":16339.7666},{"date":"2018-07-17","close":16381.9883},{"date":"2018-07-18","close":17184.1992},{"date":"2018-07-19","close":17184.1992},{"date":"2018-07-20","close":17015.3105},{"date":"2018-07-23","close":16170.877},{"date":"2018-07-24","close":16086.4385},{"date":"2018-07-25","close":15833.1074},{"date":"2018-07-26","close":16297.5449},{"date":"2018-07-27","close":16719.7598},{"date":"2018-07-30","close":16297.5449},{"date":"2018-07-31","close":16128.6572},{"date":"2018-08-01","close":15959.7754},{"date":"2018-08-02","close":15875.3291},{"date":"2018-08-03","close":15917.5508},{"date":"2018-08-06","close":15284.2266},{"date":"2018-08-07","close":15579.7773},{"date":"2018-08-08","close":15157.5615},{"date":"2018-08-09","close":15073.1182},{"date":"2018-08-10","close":14862.0117},{"date":"2018-08-13","close":14524.2373},{"date":"2018-08-14","close":14355.3516},{"date":"2018-08-16","close":14735.3438},{"date":"2018-08-17","close":14228.6855},{"date":"2018-08-20","close":14439.793},{"date":"2018-08-21","close":14819.7881},{"date":"2018-08-22","close":14608.6816},{"date":"2018-08-23","close":14693.123},{"date":"2018-08-24","close":15157.5615},{"date":"2018-08-27","close":15242.0049},{"date":"2018-08-28","close":15073.1182},{"date":"2018-08-29","close":15495.333},{"date":"2018-08-30","close":15284.2266},{"date":"2018-08-31","close":14693.123},{"date":"2018-09-03","close":14482.0166},{"date":"2018-09-04","close":14777.5664},{"date":"2018-09-05","close":14693.123},{"date":"2018-09-06","close":14735.3438},{"date":"2018-09-07","close":14439.793},{"date":"2018-09-10","close":14355.3516},{"date":"2018-09-11","close":14355.3516},{"date":"2018-09-12","close":14270.9072},{"date":"2018-09-13","close":14102.0195},{"date":"2018-09-14","close":14355.3516},{"date":"2018-09-17","close":14270.9072},{"date":"2018-09-18","close":14355.3516},{"date":"2018-09-19","close":14144.2422},{"date":"2018-09-20","close":14397.5732},{"date":"2018-09-21","close":14439.793},{"date":"2018-09-27","close":14482.0166},{"date":"2018-09-28","close":14482.0166},{"date":"2018-10-01","close":14186.4629},{"date":"2018-10-02","close":14144.2422},{"date":"2018-10-04","close":14186.4629},{"date":"2018-10-05","close":13975.3545},{"date":"2018-10-08","close":13848.6904},{"date":"2018-10-10","close":13468.6973},{"date":"2018-10-11","close":12877.5938},{"date":"2018-10-12","close":12793.1494},{"date":"2018-10-15","close":12793.1494},{"date":"2018-10-16","close":13806.4697},{"date":"2018-10-17","close":14439.793},{"date":"2018-10-18","close":14566.46},{"date":"2018-10-19","close":14693.123},{"date":"2018-10-22","close":15284.2266},{"date":"2018-10-23","close":14693.123},{"date":"2018-10-24","close":14862.0117},{"date":"2018-10-25","close":14608.6816},{"date":"2018-10-26","close":14017.5781},{"date":"2018-10-29","close":12835.373},{"date":"2018-10-30","close":13257.5889},{"date":"2018-10-31","close":13257.5889},{"date":"2018-11-01","close":13848.6904},{"date":"2018-11-02","close":14059.7988},{"date":"2018-11-05","close":13595.3613},{"date":"2018-11-06","close":13848.6904},{"date":"2018-11-07","close":13384.252},{"date":"2018-11-08","close":13088.7012},{"date":"2018-11-09","close":13088.7012},{"date":"2018-11-12","close":13004.2588},{"date":"2018-11-13","close":13468.6973},{"date":"2018-11-14","close":13468.6973},{"date":"2018-11-15","close":13468.6973},{"date":"2018-11-16","close":13299.8105},{"date":"2018-11-19","close":13510.918},{"date":"2018-11-20","close":13384.252},{"date":"2018-11-21","close":13046.4795},{"date":"2018-11-22","close":13088.7012},{"date":"2018-11-23","close":12962.0371},{"date":"2018-11-26","close":13173.1465},{"date":"2018-11-27","close":13088.7012},{"date":"2018-11-28","close":12877.5938},{"date":"2018-11-29","close":12793.1494},{"date":"2018-11-30","close":12750.9277},{"date":"2018-12-03","close":12919.8164},{"date":"2018-12-04","close":12835.373},{"date":"2018-12-05","close":12497.5986},{"date":"2018-12-06","close":12117.6055},{"date":"2018-12-07","close":12244.2695},{"date":"2018-12-10","close":11822.0527},{"date":"2018-12-11","close":11357.6143},{"date":"2018-12-12","close":11399.8389},{"date":"2018-12-13","close":12117.6055},{"date":"2018-12-14","close":11695.3877},{"date":"2018-12-17","close":11230.9502},{"date":"2018-12-18","close":11568.7236},{"date":"2018-12-19","close":11526.502},{"date":"2018-12-20","close":11484.2803},{"date":"2018-12-21","close":11442.0576},{"date":"2018-12-24","close":11442.0576},{"date":"2018-12-26","close":11062.0635},{"date":"2018-12-27","close":10716.375},{"date":"2018-12-28","close":11191.6982},{"date":"2019-01-02","close":10673.1621},{"date":"2019-01-03","close":10759.5859},{"date":"2019-01-04","close":10932.4297},{"date":"2019-01-07","close":11148.4863},{"date":"2019-01-08","close":10932.4297},{"date":"2019-01-09","close":11191.6982},{"date":"2019-01-10","close":11364.543},{"date":"2019-01-11","close":11407.7539},{"date":"2019-01-14","close":11105.2754},{"date":"2019-01-15","close":11364.543},{"date":"2019-01-16","close":11883.0762},{"date":"2019-01-17","close":11753.4434},{"date":"2019-01-18","close":11753.4434},{"date":"2019-01-21","close":11148.4863},{"date":"2019-01-22","close":10802.7969},{"date":"2019-01-23","close":10629.9521},{"date":"2019-01-24","close":10759.5859},{"date":"2019-01-25","close":11278.1211},{"date":"2019-01-28","close":11537.3867},{"date":"2019-01-29","close":11494.1758},{"date":"2019-01-30","close":11364.543},{"date":"2019-01-31","close":11623.8105},{"date":"2019-02-01","close":11537.3867},{"date":"2019-02-07","close":11710.2305},{"date":"2019-02-08","close":11667.0225},{"date":"2019-02-11","close":11667.0225},{"date":"2019-02-12","close":11710.2305},{"date":"2019-02-13","close":12099.1318},{"date":"2019-02-14","close":12099.1318},{"date":"2019-02-15","close":12012.7109},{"date":"2019-02-18","close":11969.498},{"date":"2019-02-19","close":12574.4561},{"date":"2019-02-20","close":12617.666},{"date":"2019-02-21","close":12488.0332},{"date":"2019-02-22","close":12531.2432},{"date":"2019-02-25","close":12444.8223},{"date":"2019-02-26","close":12228.7666},{"date":"2019-02-27","close":12228.7666},{"date":"2019-02-28","close":11710.2305},{"date":"2019-03-04","close":12055.9219},{"date":"2019-03-05","close":11883.0762},{"date":"2019-03-06","close":12963.3564},{"date":"2019-03-07","close":12488.0332},{"date":"2019-03-08","close":12185.5557},{"date":"2019-03-11","close":11883.0762},{"date":"2019-03-12","close":12055.9219},{"date":"2019-03-13","close":11969.498},{"date":"2019-03-14","close":12271.9766},{"date":"2019-03-15","close":12142.3438},{"date":"2019-03-18","close":12142.3438},{"date":"2019-03-19","close":12228.7666},{"date":"2019-03-20","close":12401.6123},{"date":"2019-03-21","close":12142.3438},{"date":"2019-03-22","close":12401.6123},{"date":"2019-03-25","close":12228.7666},{"date":"2019-03-26","close":12617.666},{"date":"2019-03-27","close":12401.6123},{"date":"2019-03-28","close":12142.3438},{"date":"2019-03-29","close":12185.5557},{"date":"2019-04-01","close":12315.1895},{"date":"2019-04-02","close":12099.1318},{"date":"2019-04-03","close":12574.4561},{"date":"2019-04-04","close":13222.624},{"date":"2019-04-05","close":13222.624},{"date":"2019-04-08","close":13136.2012},{"date":"2019-04-09","close":13049.7793},{"date":"2019-04-10","close":13049.7793},{"date":"2019-04-11","close":12876.9336},{"date":"2019-04-12","close":12876.9336},{"date":"2019-04-15","close":12790.5117},{"date":"2019-04-16","close":13049.7793},{"date":"2019-04-17","close":13352.2568},{"date":"2019-04-18","close":13049.7793},{"date":"2019-04-19","close":12876.9336},{"date":"2019-04-22","close":13309.0469},{"date":"2019-04-23","close":13438.6797},{"date":"2019-04-24","close":13309.0469},{"date":"2019-04-25","close":13827.5811},{"date":"2019-04-26","close":13611.5244},{"date":"2019-04-29","close":13741.1582},{"date":"2019-04-30","close":13481.8906},{"date":"2019-05-02","close":13741.1582},{"date":"2019-05-03","close":13784.3691},{"date":"2019-05-07","close":13914.002},{"date":"2019-05-08","close":14043.6357},{"date":"2019-05-09","close":12963.3564},{"date":"2019-05-10","close":13092.9893},{"date":"2019-05-13","close":12876.9336},{"date":"2019-05-14","close":12876.9336},{"date":"2019-05-15","close":13265.835},{"date":"2019-05-16","close":12876.9336},{"date":"2019-05-17","close":12833.7227},{"date":"2019-05-20","close":12531.2432},{"date":"2019-05-21","close":12790.5117},{"date":"2019-05-22","close":12876.9336},{"date":"2019-05-23","close":13136.2012},{"date":"2019-05-24","close":13049.7793},{"date":"2019-05-27","close":12704.0908},{"date":"2019-05-28","close":12963.3564},{"date":"2019-05-29","close":12660.8779},{"date":"2019-05-30","close":12790.5117},{"date":"2019-05-31","close":13222.624},{"date":"2019-06-03","close":13309.0469},{"date":"2019-06-04","close":13438.6797},{"date":"2019-06-05","close":13049.7793},{"date":"2019-06-07","close":13352.2568},{"date":"2019-06-10","close":13568.3135},{"date":"2019-06-11","close":13870.792},{"date":"2019-06-12","close":13784.3691},{"date":"2019-06-13","close":13957.2129},{"date":"2019-06-14","close":13697.9453},{"date":"2019-06-17","close":13741.1582},{"date":"2019-06-18","close":13136.2012},{"date":"2019-06-19","close":13006.5674},{"date":"2019-06-20","close":12963.3564},{"date":"2019-06-21","close":12704.0908},{"date":"2019-06-24","close":12790.5117},{"date":"2019-06-25","close":12358.4004},{"date":"2019-06-26","close":12574.4561},{"date":"2019-06-27","close":12660.8779},{"date":"2019-06-28","close":12142.3438},{"date":"2019-07-01","close":11537.3867},{"date":"2019-07-02","close":11710.2305},{"date":"2019-07-03","close":11623.8105},{"date":"2019-07-04","close":11710.2305},{"date":"2019-07-05","close":11796.6553},{"date":"2019-07-08","close":11321.3301},{"date":"2019-07-09","close":11062.0645},{"date":"2019-07-10","close":11450.9648},{"date":"2019-07-11","close":11580.5977},{"date":"2019-07-12","close":11407.7539},{"date":"2019-07-15","close":11407.7539},{"date":"2019-07-16","close":11753.4434},{"date":"2019-07-17","close":11883.0762},{"date":"2019-07-18","close":11926.2891},{"date":"2019-07-19","close":11753.4434},{"date":"2019-07-22","close":12401.6123},{"date":"2019-07-23","close":12617.666},{"date":"2019-07-24","close":12228.7666},{"date":"2019-07-25","close":12228.7666},{"date":"2019-07-26","close":12012.7109},{"date":"2019-07-29","close":11407.7539},{"date":"2019-07-30","close":11450.9648},{"date":"2019-07-31","close":11191.6982},{"date":"2019-08-01","close":10932.4297},{"date":"2019-08-02","close":10716.375},{"date":"2019-08-05","close":9938.5742},{"date":"2019-08-06","close":9636.0957},{"date":"2019-08-07","close":9765.7285},{"date":"2019-08-08","close":10068.2061},{"date":"2019-08-09","close":10197.8408},{"date":"2019-08-12","close":10111.418},{"date":"2019-08-13","close":10111.418},{"date":"2019-08-14","close":10111.418},{"date":"2019-08-16","close":9895.3613},{"date":"2019-08-19","close":10024.9951},{"date":"2019-08-20","close":10154.6299},{"date":"2019-08-21","close":10457.1074},{"date":"2019-08-22","close":10457.1074},{"date":"2019-08-23","close":10457.1074},{"date":"2019-08-26","close":9895.3613},{"date":"2019-08-27","close":9808.9385},{"date":"2019-08-28","close":9895.3613},{"date":"2019-08-29","close":9679.3066},{"date":"2019-08-30","close":9895.3613},{"date":"2019-09-02","close":9895.3613},{"date":"2019-09-03","close":10024.9951},{"date":"2019-09-04","close":10457.1074},{"date":"2019-09-05","close":10802.7969},{"date":"2019-09-06","close":10802.7969},{"date":"2019-09-09","close":10673.1621},{"date":"2019-09-10","close":11148.4863},{"date":"2019-09-11","close":11105.2754},{"date":"2019-09-16","close":11191.6982},{"date":"2019-09-17","close":11234.9082},{"date":"2019-09-18","close":11407.7539},{"date":"2019-09-19","close":11407.7539},{"date":"2019-09-20","close":11364.543},{"date":"2019-09-23","close":11364.543},{"date":"2019-09-24","close":12185.5557},{"date":"2019-09-25","close":11796.6553},{"date":"2019-09-26","close":11969.498},{"date":"2019-09-27","close":11883.0762},{"date":"2019-09-30","close":11796.6553},{"date":"2019-10-01","close":12271.9766},{"date":"2019-10-02","close":12055.9219},{"date":"2019-10-04","close":12185.5557},{"date":"2019-10-07","close":12012.7109},{"date":"2019-10-08","close":12055.9219},{"date":"2019-10-10","close":12099.1318},{"date":"2019-10-11","close":12142.3438},{"date":"2019-10-14","close":12444.8223},{"date":"2019-10-15","close":12488.0332},{"date":"2019-10-16","close":12271.9766},{"date":"2019-10-17","close":12444.8223},{"date":"2019-10-18","close":12401.6123},{"date":"2019-10-21","close":12315.1895},{"date":"2019-10-22","close":12315.1895},{"date":"2019-10-23","close":12228.7666},{"date":"2019-10-24","close":12055.9219},{"date":"2019-10-25","close":12488.0332},{"date":"2019-10-28","close":12963.3564},{"date":"2019-10-29","close":13049.7793},{"date":"2019-10-30","close":12876.9336},{"date":"2019-10-31","close":12704.0908},{"date":"2019-11-01","close":12574.4561},{"date":"2019-11-04","close":12574.4561},{"date":"2019-11-05","close":12833.7227},{"date":"2019-11-06","close":12574.4561},{"date":"2019-11-07","close":12185.5557},{"date":"2019-11-08","close":12055.9219},{"date":"2019-11-11","close":12488.0332},{"date":"2019-11-12","close":12574.4561},{"date":"2019-11-13","close":12401.6123},{"date":"2019-11-14","close":12271.9766},{"date":"2019-11-15","close":12444.8223},{"date":"2019-11-18","close":12444.8223},{"date":"2019-11-19","close":12401.6123},{"date":"2019-11-20","close":12271.9766},{"date":"2019-11-21","close":11969.498},{"date":"2019-11-22","close":12185.5557},{"date":"2019-11-25","close":12271.9766},{"date":"2019-11-26","close":12228.7666},{"date":"2019-11-27","close":12055.9219},{"date":"2019-11-28","close":12099.1318},{"date":"2019-11-29","close":12012.7109},{"date":"2019-12-02","close":12012.7109},{"date":"2019-12-03","close":12012.7109},{"date":"2019-12-04","close":11926.2891},{"date":"2019-12-05","close":12012.7109},{"date":"2019-12-06","close":12358.4004},{"date":"2019-12-09","close":12012.7109},{"date":"2019-12-10","close":12617.666},{"date":"2019-12-11","close":12704.0908},{"date":"2019-12-12","close":13136.2012},{"date":"2019-12-13","close":13136.2012},{"date":"2019-12-16","close":13136.2012},{"date":"2019-12-17","close":13265.835},{"date":"2019-12-18","close":13309.0469},{"date":"2019-12-19","close":13136.2012},{"date":"2019-12-20","close":13092.9893},{"date":"2019-12-23","close":12963.3564},{"date":"2019-12-24","close":13136.2012},{"date":"2019-12-26","close":13395.4668},{"date":"2019-12-27","close":13925.9824},{"date":"2019-12-30","close":13970.1895},{"date":"2020-01-02","close":14368.0752},{"date":"2020-01-03","close":14235.4473},{"date":"2020-01-06","close":15694.3594},{"date":"2020-01-07","close":15738.5684},{"date":"2020-01-08","close":15694.3594},{"date":"2020-01-09","close":16092.2432},{"date":"2020-01-10","close":16313.293},{"date":"2020-01-13","close":16136.4521},{"date":"2020-01-14","close":16136.4521},{"date":"2020-01-15","close":16092.2432},{"date":"2020-01-16","close":16092.2432},{"date":"2020-01-17","close":16048.0352},{"date":"2020-01-20","close":16048.0352},{"date":"2020-01-21","close":16578.5469},{"date":"2020-01-22","close":16578.5469},{"date":"2020-01-23","close":16622.7578},{"date":"2020-01-28","close":16180.6631},{"date":"2020-01-29","close":16092.2432},{"date":"2020-01-30","close":16224.873},{"date":"2020-01-31","close":15782.7803},{"date":"2020-02-03","close":16003.8281},{"date":"2020-02-04","close":16401.7109},{"date":"2020-02-05","close":16976.4336},{"date":"2020-02-06","close":16799.5996},{"date":"2020-02-07","close":16799.5996},{"date":"2020-02-10","close":16799.5996},{"date":"2020-02-11","close":16755.3906},{"date":"2020-02-12","close":16755.3906},{"date":"2020-02-13","close":16534.3398},{"date":"2020-02-14","close":16666.9688},{"date":"2020-02-17","close":16666.9688},{"date":"2020-02-18","close":16357.501},{"date":"2020-02-19","close":16534.3398},{"date":"2020-02-20","close":16401.7109},{"date":"2020-02-21","close":15959.6172},{"date":"2020-02-24","close":15473.3125},{"date":"2020-02-25","close":15915.4082},{"date":"2020-02-26","close":15738.5684},{"date":"2020-02-27","close":15208.0566},{"date":"2020-02-28","close":14191.2383},{"date":"2020-03-02","close":14898.5898},{"date":"2020-03-03","close":14721.752},{"date":"2020-03-04","close":15517.5225},{"date":"2020-03-05","close":15650.1494},{"date":"2020-03-06","close":15208.0566},{"date":"2020-03-09","close":15208.0566},{"date":"2020-03-10","close":14589.123},{"date":"2020-03-11","close":13793.3535},{"date":"2020-03-12","close":12864.9551},{"date":"2020-03-13","close":12069.1846},{"date":"2020-03-16","close":10875.5273},{"date":"2020-03-17","close":11450.252},{"date":"2020-03-18","close":10919.7373},{"date":"2020-03-19","close":9726.082},{"date":"2020-03-20","close":10742.9004},{"date":"2020-03-23","close":10433.4336},{"date":"2020-03-24","close":11052.3662},{"date":"2020-03-25","close":11317.623},{"date":"2020-03-26","close":11494.4609},{"date":"2020-03-27","close":11671.2979},{"date":"2020-03-30","close":11803.9258},{"date":"2020-03-31","close":12201.8125},{"date":"2020-04-01","close":11936.5566},{"date":"2020-04-02","close":12290.2324},{"date":"2020-04-03","close":11980.7637},{"date":"2020-04-06","close":12732.3271},{"date":"2020-04-07","close":13528.0967},{"date":"2020-04-08","close":13616.5156},{"date":"2020-04-09","close":13262.8389},{"date":"2020-04-10","close":13351.2588},{"date":"2020-04-13","close":12467.0684},{"date":"2020-04-14","close":12732.3271},{"date":"2020-04-16","close":12864.9551},{"date":"2020-04-17","close":13086.002},{"date":"2020-04-20","close":12864.9551},{"date":"2020-04-21","close":12334.4414},{"date":"2020-04-22","close":12290.2324},{"date":"2020-04-23","close":12643.9072},{"date":"2020-04-24","close":12246.0215},{"date":"2020-04-27","close":12467.0684},{"date":"2020-04-28","close":12953.374},{"date":"2020-04-29","close":13086.002},{"date":"2020-05-04","close":13218.6299},{"date":"2020-05-06","close":13174.4199},{"date":"2020-05-07","close":13439.6777},{"date":"2020-05-08","close":13837.5625},{"date":"2020-05-11","close":14147.0293},{"date":"2020-05-12","close":14323.8662},{"date":"2020-05-13","close":14058.6104},{"date":"2020-05-14","close":14058.6104},{"date":"2020-05-15","close":14279.6572},{"date":"2020-05-18","close":14102.8193},{"date":"2020-05-19","close":14279.6572},{"date":"2020-05-20","close":14721.752},{"date":"2020-05-21","close":15340.6836},{"date":"2020-05-22","close":14721.752},{"date":"2020-05-25","close":15296.4756},{"date":"2020-05-26","close":14942.7998},{"date":"2020-05-27","close":14412.2842},{"date":"2020-05-28","close":14235.4473},{"date":"2020-05-29","close":14014.3994},{"date":"2020-06-01","close":14633.334},{"date":"2020-06-02","close":14987.0078},{"date":"2020-06-03","close":14854.3799},{"date":"2020-06-04","close":14942.7998},{"date":"2020-06-05","close":14898.5898},{"date":"2020-06-08","close":14721.752},{"date":"2020-06-09","close":14589.123},{"date":"2020-06-10","close":14854.3799},{"date":"2020-06-11","close":14500.7061},{"date":"2020-06-12","close":13970.1895},{"date":"2020-06-15","close":12776.5352},{"date":"2020-06-16","close":13395.4668},{"date":"2020-06-17","close":13262.8389},{"date":"2020-06-18","close":13130.2119},{"date":"2020-06-19","close":13395.4668},{"date":"2020-06-22","close":13351.2588},{"date":"2020-06-23","close":13528.0967},{"date":"2020-06-24","close":13528.0967},{"date":"2020-06-25","close":13351.2588},{"date":"2020-06-26","close":13218.6299},{"date":"2020-06-29","close":13041.792},{"date":"2020-06-30","close":13262.8389},{"date":"2020-07-01","close":13130.2119},{"date":"2020-07-02","close":13439.6777},{"date":"2020-07-03","close":13970.1895},{"date":"2020-07-06","close":14014.3994},{"date":"2020-07-07","close":13616.5156},{"date":"2020-07-08","close":13925.9824},{"date":"2020-07-09","close":16048.0352},{"date":"2020-07-10","close":16401.7109},{"date":"2020-07-13","close":16799.5996},{"date":"2020-07-14","close":16666.9688},{"date":"2020-07-15","close":16932.2246},{"date":"2020-07-16","close":16269.082},{"date":"2020-07-17","close":16490.1309},{"date":"2020-07-20","close":16445.9199},{"date":"2020-07-21","close":16180.6631},{"date":"2020-07-22","close":16269.082},{"date":"2020-07-23","close":16843.8066},{"date":"2020-07-24","close":16269.082},{"date":"2020-07-27","close":17109.0645},{"date":"2020-07-28","close":16666.9688},{"date":"2020-07-29","close":16711.1797},{"date":"2020-07-30","close":18037.4609},{"date":"2020-07-31","close":18258.5098},{"date":"2020-08-03","close":18258.5098},{"date":"2020-08-04","close":18081.6699},{"date":"2020-08-05","close":18037.4609},{"date":"2020-08-06","close":17949.043},{"date":"2020-08-07","close":17639.5781},{"date":"2020-08-10","close":18346.9297},{"date":"2020-08-11","close":17904.834},{"date":"2020-08-12","close":18346.9297},{"date":"2020-08-13","close":18302.7188},{"date":"2020-08-14","close":17816.4121},{"date":"2020-08-18","close":16799.5996},{"date":"2020-08-19","close":17020.6445},{"date":"2020-08-20","close":15915.4082},{"date":"2020-08-21","close":16180.6631},{"date":"2020-08-24","close":16445.9199},{"date":"2020-08-25","close":17197.4824},{"date":"2020-08-26","close":17330.1113},{"date":"2020-08-27","close":16799.5996},{"date":"2020-08-28","close":16666.9688},{"date":"2020-08-31","close":16755.3906},{"date":"2020-09-01","close":16888.0137},{"date":"2020-09-02","close":16932.2246},{"date":"2020-09-03","close":17418.5312},{"date":"2020-09-04","close":17109.0645},{"date":"2020-09-07","close":17639.5781},{"date":"2020-09-08","close":17816.4121},{"date":"2020-09-09","close":17595.3691},{"date":"2020-09-10","close":18346.9297},{"date":"2020-09-11","close":18258.5098},{"date":"2020-09-14","close":18346.9297},{"date":"2020-09-15","close":18258.5098},{"date":"2020-09-16","close":17727.9941},{"date":"2020-09-17","close":17506.9473},{"date":"2020-09-18","close":17374.3203},{"date":"2020-09-21","close":17153.2734},{"date":"2020-09-22","close":16534.3398},{"date":"2020-09-23","close":17462.7402},{"date":"2020-09-24","close":16755.3906},{"date":"2020-09-25","close":16622.7578},{"date":"2020-09-28","close":17109.0645},{"date":"2020-09-29","close":17506.9473},{"date":"2020-10-05","close":17860.623},{"date":"2020-10-06","close":17727.9941},{"date":"2020-10-07","close":17816.4121},{"date":"2020-10-08","close":17904.834},{"date":"2020-10-12","close":18125.8789},{"date":"2020-10-13","close":17816.4121},{"date":"2020-10-14","close":17595.3691},{"date":"2020-10-15","close":17506.9473},{"date":"2020-10-16","close":17241.6914},{"date":"2020-10-19","close":17064.8535},{"date":"2020-10-20","close":16976.4336},{"date":"2020-10-21","close":16976.4336},{"date":"2020-10-22","close":16445.9199},{"date":"2020-10-23","close":16048.0352},{"date":"2020-10-26","close":15296.4756},{"date":"2020-10-27","close":15075.4287},{"date":"2020-10-28","close":15561.7334},{"date":"2020-10-29","close":15605.9414},{"date":"2020-10-30","close":15252.2666},{"date":"2020-11-02","close":15473.3125},{"date":"2020-11-03","close":16048.0352},{"date":"2020-11-04","close":16092.2432},{"date":"2020-11-05","close":16269.082},{"date":"2020-11-06","close":15915.4082},{"date":"2020-11-09","close":16224.873},{"date":"2020-11-10","close":16755.3906},{"date":"2020-11-11","close":16666.9688},{"date":"2020-11-12","close":16622.7578},{"date":"2020-11-13","close":16666.9688},{"date":"2020-11-16","close":17020.6445},{"date":"2020-11-17","close":16622.7578},{"date":"2020-11-18","close":16622.7578},{"date":"2020-11-19","close":16666.9688},{"date":"2020-11-20","close":16755.3906},{"date":"2020-11-23","close":16976.4336},{"date":"2020-11-24","close":16888.0137},{"date":"2020-11-25","close":16711.1797},{"date":"2020-11-26","close":16843.8066},{"date":"2020-11-27","close":17153.2734},{"date":"2020-11-30","close":17418.5312},{"date":"2020-12-01","close":17241.6914},{"date":"2020-12-02","close":17639.5781},{"date":"2020-12-03","close":17727.9941},{"date":"2020-12-04","close":17506.9473},{"date":"2020-12-07","close":17506.9473},{"date":"2020-12-08","close":17462.7402},{"date":"2020-12-09","close":17551.1582},{"date":"2020-12-10","close":17551.1582},{"date":"2020-12-11","close":17374.3203},{"date":"2020-12-14","close":17153.2734},{"date":"2020-12-15","close":17109.0645},{"date":"2020-12-16","close":17772.2031},{"date":"2020-12-17","close":18435.3457},{"date":"2020-12-18","close":17949.043},{"date":"2020-12-21","close":18081.6699},{"date":"2020-12-22","close":17727.9941},{"date":"2020-12-23","close":19717.4219},{"date":"2020-12-24","close":19407.9551},{"date":"2020-12-28","close":20247.9375},{"date":"2020-12-29","close":21465.5156},{"date":"2020-12-30","close":22006.666},{"date":"2021-01-04","close":22322.332},{"date":"2021-01-05","close":21736.0898},{"date":"2021-01-06","close":21375.3242},{"date":"2021-01-07","close":21465.5156},{"date":"2021-01-08","close":26200.5566},{"date":"2021-01-11","close":27057.373},{"date":"2021-01-12","close":25388.8359},{"date":"2021-01-13","close":26110.3652},{"date":"2021-01-14","close":25704.5059},{"date":"2021-01-15","close":24577.1133},{"date":"2021-01-18","close":25479.0254},{"date":"2021-01-19","close":27237.7559},{"date":"2021-01-20","close":30665.0234},{"date":"2021-01-21","close":31386.5527},{"date":"2021-01-22","close":30304.2578},{"date":"2021-01-25","close":31296.3613},{"date":"2021-01-26","close":33145.2852},{"date":"2021-01-27","close":33009.9961},{"date":"2021-01-28","close":34137.3867},{"date":"2021-01-29","close":30800.3105},{"date":"2021-02-01","close":31521.8438},{"date":"2021-02-02","close":30980.6914},{"date":"2021-02-03","close":32243.3691},{"date":"2021-02-04","close":31612.0352},{"date":"2021-02-05","close":31115.9805},{"date":"2021-02-08","close":30845.4062},{"date":"2021-02-09","close":30755.2148},{"date":"2021-02-10","close":30123.875},{"date":"2021-02-15","close":33506.0508},{"date":"2021-02-16","close":35084.3945},{"date":"2021-02-17","close":35264.7734},{"date":"2021-02-18","close":34723.6289},{"date":"2021-02-19","close":33957.0},{"date":"2021-02-22","close":32108.0859},{"date":"2021-02-23","close":31566.9375},{"date":"2021-02-24","close":29763.1113},{"date":"2021-02-25","close":31025.7891},{"date":"2021-02-26","close":29853.3027},{"date":"2021-03-02","close":29988.5879},{"date":"2021-03-03","close":30755.2148},{"date":"2021-03-04","close":30033.6836},{"date":"2021-03-05","close":28725.9121},{"date":"2021-03-08","close":27688.7109},{"date":"2021-03-09","close":27869.0957},{"date":"2021-03-10","close":27057.373},{"date":"2021-03-11","close":28320.0488},{"date":"2021-03-12","close":28500.4355},{"date":"2021-03-15","close":28545.5312},{"date":"2021-03-16","close":29312.1543},{"date":"2021-03-17","close":29312.1543},{"date":"2021-03-18","close":29853.3027},{"date":"2021-03-19","close":30259.1641},{"date":"2021-03-22","close":30980.6914},{"date":"2021-03-23","close":29808.207},{"date":"2021-03-24","close":29898.3984},{"date":"2021-03-25","close":29267.0586},{"date":"2021-03-26","close":28635.7207},{"date":"2021-03-29","close":28365.1484},{"date":"2021-03-30","close":30259.1641},{"date":"2021-03-31","close":30033.6836},{"date":"2021-04-01","close":30123.875},{"date":"2021-04-02","close":30935.5977},{"date":"2021-04-05","close":31296.3613},{"date":"2021-04-06","close":31476.7461},{"date":"2021-04-07","close":30394.4492},{"date":"2021-04-08","close":30619.9258},{"date":"2021-04-09","close":30529.7383},{"date":"2021-04-12","close":30394.4492},{"date":"2021-04-13","close":30349.3555},{"date":"2021-04-14","close":29763.1113},{"date":"2021-04-15","close":30394.4492},{"date":"2021-04-16","close":30800.3105},{"date":"2021-04-19","close":32919.8047},{"date":"2021-04-20","close":32964.8984},{"date":"2021-04-21","close":33190.3828},{"date":"2021-04-22","close":33055.0938},{"date":"2021-04-23","close":33009.9961},{"date":"2021-04-26","close":32874.707},{"date":"2021-04-27","close":32243.3691},{"date":"2021-04-28","close":31251.2676},{"date":"2021-04-29","close":30755.2148},{"date":"2021-04-30","close":31431.6504},{"date":"2021-05-03","close":30619.9258},{"date":"2021-05-04","close":31206.1699},{"date":"2021-05-06","close":31792.4141},{"date":"2021-05-07","close":31702.2227},{"date":"2021-05-10","close":31206.1699},{"date":"2021-05-11","close":29853.3027},{"date":"2021-05-12","close":29898.3984},{"date":"2021-05-13","close":28906.293},{"date":"2021-05-14","close":29537.6309},{"date":"2021-05-17","close":28816.1016},{"date":"2021-05-18","close":29221.9629},{"date":"2021-05-20","close":29763.1113},{"date":"2021-05-21","close":29627.8242},{"date":"2021-05-24","close":29131.7734},{"date":"2021-05-25","close":29312.1543},{"date":"2021-05-26","close":30304.2578},{"date":"2021-05-27","close":30078.7793},{"date":"2021-05-28","close":30394.4492},{"date":"2021-05-31","close":30168.9727},{"date":"2021-06-01","close":31025.7891},{"date":"2021-06-02","close":32378.6543},{"date":"2021-06-03","close":32513.9434},{"date":"2021-06-04","close":32333.5605},{"date":"2021-06-07","close":31792.4141},{"date":"2021-06-08","close":32559.0371},{"date":"2021-06-09","close":31566.9375},{"date":"2021-06-10","close":31702.2227},{"date":"2021-06-11","close":31702.2227},{"date":"2021-06-14","close":31341.459},{"date":"2021-06-15","close":31115.9805},{"date":"2021-06-16","close":30935.5977},{"date":"2021-06-17","close":31251.2676},{"date":"2021-06-18","close":32243.3691},{"date":"2021-06-21","close":31476.7461},{"date":"2021-06-22","close":31792.4141},{"date":"2021-06-23","close":35354.9648},{"date":"2021-06-24","close":35580.4492},{"date":"2021-06-25","close":34723.6289},{"date":"2021-06-28","close":36707.832},{"date":"2021-06-29","close":37384.2695},{"date":"2021-06-30","close":37203.8867},{"date":"2021-07-01","close":37023.5078},{"date":"2021-07-02","close":36572.5508},{"date":"2021-07-05","close":37203.8867},{"date":"2021-07-06","close":36482.3594},{"date":"2021-07-07","close":35670.6406},{"date":"2021-07-08","close":35219.6758},{"date":"2021-07-09","close":34813.8203},{"date":"2021-07-12","close":35986.3086},{"date":"2021-07-13","close":36437.2656},{"date":"2021-07-14","close":37609.75},{"date":"2021-07-15","close":38150.8945},{"date":"2021-07-16","close":38511.6641},{"date":"2021-07-19","close":39954.7188},{"date":"2021-07-20","close":40225.293},{"date":"2021-07-21","close":41217.3984},{"date":"2021-07-22","close":40856.6367},{"date":"2021-07-23","close":40180.1992},{"date":"2021-07-26","close":40225.293},{"date":"2021-07-27","close":39999.8164},{"date":"2021-07-28","close":38917.5195},{"date":"2021-07-29","close":39684.1484},{"date":"2021-07-30","close":39548.8633},{"date":"2021-08-02","close":42209.5039},{"date":"2021-08-03","close":41578.1641},{"date":"2021-08-04","close":40586.0664},{"date":"2021-08-05","close":41578.1641},{"date":"2021-08-06","close":40991.9219},{"date":"2021-08-09","close":40631.1602},{"date":"2021-08-10","close":39323.3867},{"date":"2021-08-11","close":37880.3242},{"date":"2021-08-12","close":37925.418},{"date":"2021-08-13","close":36662.7383},{"date":"2021-08-17","close":35264.7734},{"date":"2021-08-18","close":36752.9336},{"date":"2021-08-19","close":34994.207},{"date":"2021-08-20","close":34317.7695},{"date":"2021-08-23","close":35535.3516},{"date":"2021-08-24","close":36933.3164},{"date":"2021-08-25","close":35625.543},{"date":"2021-08-26","close":36843.125},{"date":"2021-08-27","close":36256.8828},{"date":"2021-08-30","close":35354.9648},{"date":"2021-08-31","close":36752.9336},{"date":"2021-09-01","close":37294.0781},{"date":"2021-09-02","close":36301.9766},{"date":"2021-09-03","close":36256.8828},{"date":"2021-09-06","close":35986.3086},{"date":"2021-09-07","close":35760.832},{"date":"2021-09-08","close":35400.0586},{"date":"2021-09-09","close":34858.9219},{"date":"2021-09-10","close":35129.4883},{"date":"2021-09-13","close":34723.6289},{"date":"2021-09-14","close":35039.3008},{"date":"2021-09-15","close":37294.0781},{"date":"2021-09-16","close":37970.5117},{"date":"2021-09-17","close":39819.4336},{"date":"2021-09-23","close":39413.5781},{"date":"2021-09-24","close":39007.7109},{"date":"2021-09-27","close":37880.3242},{"date":"2021-09-28","close":37294.0781},{"date":"2021-09-29","close":36978.4141},{"date":"2021-09-30","close":37203.8867},{"date":"2021-10-01","close":36392.168},{"date":"2021-10-05","close":35851.0234},{"date":"2021-10-06","close":34768.7266},{"date":"2021-10-07","close":37429.3672},{"date":"2021-10-08","close":38331.2773},{"date":"2021-10-12","close":37745.0391},{"date":"2021-10-13","close":38466.5664},{"date":"2021-10-14","close":39684.1484},{"date":"2021-10-15","close":40991.9219},{"date":"2021-10-18","close":40360.582},{"date":"2021-10-19","close":41578.1641},{"date":"2021-10-20","close":40270.3906},{"date":"2021-10-21","close":39593.957},{"date":"2021-10-22","close":39729.2422},{"date":"2021-10-25","close":41037.0156},{"date":"2021-10-26","close":40676.2539},{"date":"2021-10-27","close":40676.2539},{"date":"2021-10-28","close":40631.1602},{"date":"2021-10-29","close":39233.1914},{"date":"2021-11-01","close":38376.375},{"date":"2021-11-02","close":38286.1797},{"date":"2021-11-03","close":38060.707},{"date":"2021-11-04","close":38376.375},{"date":"2021-11-05","close":39684.1484},{"date":"2021-11-08","close":40180.1992},{"date":"2021-11-09","close":41668.3516},{"date":"2021-11-10","close":41037.0156},{"date":"2021-11-11","close":41082.1094},{"date":"2021-11-12","close":45546.5781},{"date":"2021-11-15","close":45456.3867},{"date":"2021-11-16","close":44328.9961},{"date":"2021-11-17","close":46177.918},{"date":"2021-11-18","close":45907.3438},{"date":"2021-11-19","close":46719.0664},{"date":"2021-11-22","close":45185.8164},{"date":"2021-11-23","close":45005.4336},{"date":"2021-11-24","close":43201.6055},{"date":"2021-11-25","close":42840.8398},{"date":"2021-11-26","close":43246.7031},{"date":"2021-11-29","close":41668.3516},{"date":"2021-11-30","close":40811.5391},{"date":"2021-12-01","close":41938.9336},{"date":"2021-12-02","close":41623.2539},{"date":"2021-12-03","close":42299.6953},{"date":"2021-12-06","close":42344.793},{"date":"2021-12-07","close":41938.9336},{"date":"2021-12-08","close":44238.8086},{"date":"2021-12-09","close":44419.1875},{"date":"2021-12-10","close":44283.9023},{"date":"2021-12-13","close":43832.9453},{"date":"2021-12-14","close":42074.2188},{"date":"2021-12-15","close":41487.9727},{"date":"2021-12-16","close":41848.7383},{"date":"2021-12-17","close":42074.2188},{"date":"2021-12-20","close":41442.8789},{"date":"2021-12-21","close":42344.793},{"date":"2021-12-22","close":44238.8086},{"date":"2021-12-23","close":44915.2422},{"date":"2021-12-24","close":43968.2305},{"date":"2021-12-27","close":44238.8086},{"date":"2021-12-28","close":44779.9531},{"date":"2021-12-29","close":44414.7734},{"date":"2021-12-30","close":44597.3633},{"date":"2022-01-03","close":50300.0},{"date":"2022-01-04","close":46286.3125},{"date":"2022-01-05","close":44369.1289},{"date":"2022-01-06","close":42999.7109},{"date":"2022-01-07","close":46651.4883},{"date":"2022-01-10","close":47199.2578},{"date":"2022-01-11","close":45829.8438},{"date":"2022-01-12","close":49481.6172},{"date":"2022-01-13","close":49299.0273},{"date":"2022-01-14","close":49755.5039},{"date":"2022-01-17","close":51124.9219},{"date":"2022-01-18","close":51855.2812},{"date":"2022-01-19","close":52129.1602},{"date":"2022-01-20","close":51763.9844},{"date":"2022-01-21","close":48386.0859},{"date":"2022-01-24","close":48203.4961},{"date":"2022-01-25","close":49116.4414},{"date":"2022-01-26","close":49116.4414},{"date":"2022-01-27","close":47290.5508},{"date":"2022-01-28","close":48842.5625},{"date":"2022-02-03","close":49664.2109},{"date":"2022-02-04","close":49116.4414},{"date":"2022-02-07","close":47381.8516},{"date":"2022-02-08","close":47381.8516},{"date":"2022-02-09","close":47381.8516},{"date":"2022-02-10","close":46651.4883},{"date":"2022-02-11","close":45008.1875},{"date":"2022-02-14","close":43045.3594},{"date":"2022-02-15","close":42451.9492},{"date":"2022-02-16","close":44779.9531},{"date":"2022-02-17","close":45008.1875},{"date":"2022-02-18","close":45738.5469},{"date":"2022-02-21","close":45829.8438},{"date":"2022-02-22","close":45829.8438},{"date":"2022-02-23","close":45829.8438},{"date":"2022-02-24","close":43958.3047},{"date":"2022-02-25","close":46834.082},{"date":"2022-02-28","close":46834.082},{"date":"2022-03-02","close":47290.5508},{"date":"2022-03-03","close":47838.3203},{"date":"2022-03-04","close":48020.9062},{"date":"2022-03-07","close":45738.5469},{"date":"2022-03-08","close":44095.2461},{"date":"2022-03-10","close":44095.2461},{"date":"2022-03-11","close":44095.2461},{"date":"2022-03-14","close":41904.1758},{"date":"2022-03-15","close":41904.1758},{"date":"2022-03-16","close":41904.1758},{"date":"2022-03-17","close":41904.1758},{"date":"2022-03-18","close":45236.4297},{"date":"2022-03-21","close":45236.4297},{"date":"2022-03-22","close":45829.8438},{"date":"2022-03-23","close":45921.1328},{"date":"2022-03-24","close":49116.4414},{"date":"2022-03-25","close":49025.1523},{"date":"2022-03-28","close":49299.0273},{"date":"2022-03-29","close":48568.6758},{"date":"2022-03-30","close":47838.3203},{"date":"2022-03-31","close":47564.4375},{"date":"2022-04-01","close":47199.2578},{"date":"2022-04-04","close":46651.4883},{"date":"2022-04-05","close":46468.9023},{"date":"2022-04-06","close":46286.3125},{"date":"2022-04-07","close":46834.082},{"date":"2022-04-08","close":46925.3789},{"date":"2022-04-11","close":48751.2656},{"date":"2022-04-12","close":50394.5664},{"date":"2022-04-13","close":51855.2812},{"date":"2022-04-14","close":52676.9258},{"date":"2022-04-15","close":58428.4805},{"date":"2022-04-18","close":59250.1328},{"date":"2022-04-19","close":62993.207},{"date":"2022-04-20","close":64180.0352},{"date":"2022-04-21","close":66005.9219},{"date":"2022-04-22","close":66371.1016},{"date":"2022-04-25","close":65275.5703},{"date":"2022-04-26","close":65275.5703},{"date":"2022-04-27","close":67284.0469},{"date":"2022-04-28","close":64727.8008},{"date":"2022-04-29","close":64819.0977},{"date":"2022-05-02","close":64271.332},{"date":"2022-05-03","close":65366.8594},{"date":"2022-05-04","close":63084.5039},{"date":"2022-05-06","close":62080.2617},{"date":"2022-05-09","close":63300.0},{"date":"2022-05-10","close":62171.5547},{"date":"2022-05-11","close":62080.2617},{"date":"2022-05-12","close":60619.5508},{"date":"2022-05-13","close":63358.3828},{"date":"2022-05-16","close":61623.793},{"date":"2022-05-17","close":62536.7305},{"date":"2022-05-18","close":64727.8008},{"date":"2022-05-19","close":64180.0352},{"date":"2022-05-20","close":62536.7305},{"date":"2022-05-23","close":62445.4414},{"date":"2022-05-24","close":61167.3164},{"date":"2022-05-25","close":66005.9219},{"date":"2022-05-26","close":65275.5703},{"date":"2022-05-27","close":65823.3359},{"date":"2022-05-30","close":65092.9805},{"date":"2022-05-31","close":66097.2188},{"date":"2022-06-02","close":64910.3984},{"date":"2022-06-03","close":60984.7266},{"date":"2022-06-07","close":61258.6133},{"date":"2022-06-08","close":61349.9023},{"date":"2022-06-09","close":62171.5547},{"date":"2022-06-10","close":61988.9648},{"date":"2022-06-13","close":60802.1406},{"date":"2022-06-14","close":60984.7266},{"date":"2022-06-15","close":60802.1406},{"date":"2022-06-16","close":60163.0781},{"date":"2022-06-17","close":56693.8867},{"date":"2022-06-20","close":56420.0039},{"date":"2022-06-21","close":58337.1875},{"date":"2022-06-22","close":53772.4609},{"date":"2022-06-23","close":54411.5234},{"date":"2022-06-24","close":56511.2969},{"date":"2022-06-27","close":57880.7148},{"date":"2022-06-28","close":58245.8906},{"date":"2022-06-29","close":58884.957},{"date":"2022-06-30","close":56511.2969},{"date":"2022-07-01","close":53498.582},{"date":"2022-07-04","close":50394.5664},{"date":"2022-07-05","close":52220.4531},{"date":"2022-07-06","close":51307.5117},{"date":"2022-07-07","close":51490.0977},{"date":"2022-07-08","close":51946.5742},{"date":"2022-07-11","close":55507.0586},{"date":"2022-07-12","close":52676.9258},{"date":"2022-07-13","close":54867.9961},{"date":"2022-07-14","close":55324.4688},{"date":"2022-07-15","close":54776.7031},{"date":"2022-07-18","close":53589.875},{"date":"2022-07-19","close":52403.0469},{"date":"2022-07-20","close":52311.75},{"date":"2022-07-21","close":52311.75},{"date":"2022-07-22","close":52950.8086},{"date":"2022-07-25","close":51763.9844},{"date":"2022-07-26","close":51490.0977},{"date":"2022-07-27","close":52129.1602},{"date":"2022-07-28","close":52220.4531},{"date":"2022-07-29","close":52494.3398},{"date":"2022-08-01","close":53315.9922},{"date":"2022-08-02","close":53315.9922},{"date":"2022-08-03","close":55415.7617},{"date":"2022-08-04","close":54867.9961},{"date":"2022-08-05","close":53863.7578},{"date":"2022-08-08","close":53498.582},{"date":"2022-08-09","close":52220.4531},{"date":"2022-08-10","close":50668.4453},{"date":"2022-08-11","close":51216.2188},{"date":"2022-08-12","close":52859.5156},{"date":"2022-08-16","close":54320.2305},{"date":"2022-08-17","close":54046.3438},{"date":"2022-08-18","close":56420.0039},{"date":"2022-08-19","close":55233.1758},{"date":"2022-08-22","close":53498.582},{"date":"2022-08-23","close":52676.9258},{"date":"2022-08-24","close":51946.5742},{"date":"2022-08-25","close":52950.8086},{"date":"2022-08-26","close":53407.2891},{"date":"2022-08-29","close":51216.2188},{"date":"2022-08-30","close":52403.0469},{"date":"2022-08-31","close":53681.1641},{"date":"2022-09-01","close":52129.1602},{"date":"2022-09-02","close":51216.2188},{"date":"2022-09-05","close":47473.1445},{"date":"2022-09-06","close":46286.3125},{"date":"2022-09-07","close":43958.3047},{"date":"2022-09-08","close":43730.0625},{"date":"2022-09-13","close":46377.6055},{"date":"2022-09-14","close":46925.3789},{"date":"2022-09-15","close":47290.5508},{"date":"2022-09-16","close":47473.1445},{"date":"2022-09-19","close":48386.0859},{"date":"2022-09-20","close":49846.8008},{"date":"2022-09-21","close":47655.7305},{"date":"2022-09-22","close":46925.3789},{"date":"2022-09-23","close":44414.7734},{"date":"2022-09-26","close":40945.582},{"date":"2022-09-27","close":40808.6406},{"date":"2022-09-28","close":38708.8672},{"date":"2022-09-29","close":38024.1602},{"date":"2022-09-30","close":38115.457},{"date":"2022-10-04","close":39347.9297},{"date":"2022-10-05","close":40123.9297},{"date":"2022-10-06","close":41447.707},{"date":"2022-10-07","close":41082.5273},{"date":"2022-10-11","close":39713.1094},{"date":"2022-10-12","close":39758.7617},{"date":"2022-10-13","close":37795.9258},{"date":"2022-10-14","close":39074.0469},{"date":"2022-10-17","close":36882.9844},{"date":"2022-10-18","close":36700.3945},{"date":"2022-10-19","close":36289.5664},{"date":"2022-10-20","close":35194.0312},{"date":"2022-10-21","close":34874.5},{"date":"2022-10-24","close":35559.207},{"date":"2022-10-25","close":36152.6211},{"date":"2022-10-26","close":34691.9141},{"date":"2022-10-27","close":35330.9766},{"date":"2022-10-28","close":33915.9102},{"date":"2022-10-31","close":34691.9141},{"date":"2022-11-01","close":34235.4375},{"date":"2022-11-02","close":34007.2031},{"date":"2022-11-03","close":34052.8477},{"date":"2022-11-04","close":34144.1445},{"date":"2022-11-07","close":34600.6211},{"date":"2022-11-08","close":36472.1562},{"date":"2022-11-09","close":35878.7383},{"date":"2022-11-10","close":35696.1484},{"date":"2022-11-11","close":36609.0977},{"date":"2022-11-14","close":37613.3359},{"date":"2022-11-15","close":40078.2852},{"date":"2022-11-16","close":40762.9961},{"date":"2022-11-17","close":40945.582},{"date":"2022-11-18","close":40626.0508},{"date":"2022-11-21","close":39713.1094},{"date":"2022-11-22","close":37476.3945},{"date":"2022-11-23","close":38800.1602},{"date":"2022-11-24","close":39165.3438},{"date":"2022-11-25","close":38571.9258},{"date":"2022-11-28","close":38663.2227},{"date":"2022-11-29","close":38571.9258},{"date":"2022-11-30","close":38480.6367},{"date":"2022-12-01","close":38663.2227},{"date":"2022-12-02","close":38206.7539},{"date":"2022-12-05","close":36974.2773},{"date":"2022-12-06","close":36700.3945},{"date":"2022-12-07","close":36198.2734},{"date":"2022-12-08","close":36152.6211},{"date":"2022-12-09","close":37430.7461},{"date":"2022-12-12","close":36289.5664},{"date":"2022-12-13","close":36517.8008},{"date":"2022-12-14","close":37019.9219},{"date":"2022-12-15","close":36517.8008},{"date":"2022-12-16","close":35604.8555},{"date":"2022-12-19","close":36015.6836},{"date":"2022-12-20","close":35148.3828},{"date":"2022-12-21","close":34600.6211},{"date":"2022-12-22","close":35057.0898},{"date":"2022-12-23","close":33824.6133},{"date":"2022-12-26","close":34235.4375},{"date":"2022-12-27","close":34007.2031},{"date":"2022-12-28","close":34615.3086},{"date":"2022-12-29","close":33539.4297},{"date":"2023-01-02","close":32089.3281},{"date":"2023-01-03","close":34100.7578},{"date":"2023-01-04","close":35223.4141},{"date":"2023-01-05","close":35363.75},{"date":"2023-01-06","close":36533.1875},{"date":"2023-01-09","close":37000.9609},{"date":"2023-01-10","close":37936.5078},{"date":"2023-01-11","close":38123.6211},{"date":"2023-01-12","close":39152.7227},{"date":"2023-01-13","close":38451.0586},{"date":"2023-01-16","close":40509.2656},{"date":"2023-01-17","close":37234.8477},{"date":"2023-01-18","close":35691.1914},{"date":"2023-01-19","close":35176.6406},{"date":"2023-01-20","close":35457.3047},{"date":"2023-01-25","close":36860.625},{"date":"2023-01-26","close":36907.4062},{"date":"2023-01-27","close":36907.4062},{"date":"2023-01-30","close":37094.5156},{"date":"2023-01-31","close":37234.8477},{"date":"2023-02-01","close":37796.1797},{"date":"2023-02-02","close":37983.2852},{"date":"2023-02-03","close":37328.4023},{"date":"2023-02-06","close":36720.2969},{"date":"2023-02-07","close":38170.3945},{"date":"2023-02-08","close":38497.8398},{"date":"2023-02-09","close":38684.9492},{"date":"2023-02-10","close":37889.7344},{"date":"2023-02-13","close":37328.4023},{"date":"2023-02-14","close":38497.8398},{"date":"2023-02-15","close":37796.1797},{"date":"2023-02-16","close":39199.5},{"date":"2023-02-17","close":38170.3945},{"date":"2023-02-20","close":38217.1758},{"date":"2023-02-21","close":37796.1797},{"date":"2023-02-22","close":37328.4023},{"date":"2023-02-23","close":37468.7305},{"date":"2023-02-24","close":37328.4023},{"date":"2023-02-27","close":36626.7422},{"date":"2023-02-28","close":37562.2891},{"date":"2023-03-02","close":37702.625},{"date":"2023-03-03","close":38451.0586},{"date":"2023-03-06","close":45187.0117},{"date":"2023-03-07","close":44204.6836},{"date":"2023-03-08","close":44157.9102},{"date":"2023-03-09","close":44157.9102},{"date":"2023-03-10","close":42567.4727},{"date":"2023-03-13","close":42661.0273},{"date":"2023-03-14","close":39901.1602},{"date":"2023-03-15","close":40088.2695},{"date":"2023-03-16","close":42286.8125},{"date":"2023-03-17","close":43549.8008},{"date":"2023-03-20","close":42286.8125},{"date":"2023-03-21","close":43830.4648},{"date":"2023-03-22","close":44906.3438},{"date":"2023-03-23","close":44017.5781},{"date":"2023-03-24","close":46029.0078},{"date":"2023-03-27","close":45654.7891},{"date":"2023-03-28","close":45514.457},{"date":"2023-03-29","close":45841.8984},{"date":"2023-03-30","close":49303.4258},{"date":"2023-03-31","close":49396.9805},{"date":"2023-04-03","close":49864.7578},{"date":"2023-04-04","close":47806.5508},{"date":"2023-04-05","close":46777.4453},{"date":"2023-04-06","close":46590.3398},{"date":"2023-04-07","close":48742.1016},{"date":"2023-04-10","close":49396.9805},{"date":"2023-04-11","close":49677.6484},{"date":"2023-04-12","close":48274.3242},{"date":"2023-04-13","close":48367.8789},{"date":"2023-04-14","close":46964.5547},{"date":"2023-04-17","close":46262.8945},{"date":"2023-04-18","close":44906.3438},{"date":"2023-04-19","close":44953.1289},{"date":"2023-04-20","close":44157.9102},{"date":"2023-04-21","close":44017.5781},{"date":"2023-04-24","close":42754.582},{"date":"2023-04-25","close":43269.1367},{"date":"2023-04-26","close":45374.1211},{"date":"2023-04-27","close":44766.0156},{"date":"2023-04-28","close":43643.3555},{"date":"2023-05-02","close":43409.4727},{"date":"2023-05-03","close":44345.0195},{"date":"2023-05-04","close":43736.9102},{"date":"2023-05-08","close":43362.6953},{"date":"2023-05-09","close":43269.1367},{"date":"2023-05-10","close":42520.6992},{"date":"2023-05-11","close":42099.7031},{"date":"2023-05-12","close":41631.9258},{"date":"2023-05-15","close":41491.5938},{"date":"2023-05-16","close":41538.3711},{"date":"2023-05-17","close":42286.8125},{"date":"2023-05-18","close":43970.8008},{"date":"2023-05-19","close":46777.4453},{"date":"2023-05-22","close":46964.5547},{"date":"2023-05-23","close":46777.4453},{"date":"2023-05-24","close":46730.668},{"date":"2023-05-25","close":46356.4492},{"date":"2023-05-26","close":46075.7852},{"date":"2023-05-30","close":47993.6602},{"date":"2023-05-31","close":47432.3281},{"date":"2023-06-01","close":47900.1055},{"date":"2023-06-02","close":47432.3281},{"date":"2023-06-05","close":46637.1133},{"date":"2023-06-07","close":46496.7852},{"date":"2023-06-08","close":46309.6719},{"date":"2023-06-09","close":46730.668},{"date":"2023-06-12","close":47245.2188},{"date":"2023-06-13","close":47900.1055},{"date":"2023-06-14","close":46871.0},{"date":"2023-06-15","close":50613.1953},{"date":"2023-06-16","close":52110.0742},{"date":"2023-06-19","close":53232.7344},{"date":"2023-06-20","close":53794.0625},{"date":"2023-06-21","close":52016.5195},{"date":"2023-06-22","close":50800.3086},{"date":"2023-06-23","close":51922.9648},{"date":"2023-06-26","close":52671.4062},{"date":"2023-06-27","close":55571.6055},{"date":"2023-06-28","close":54823.168},{"date":"2023-06-29","close":55945.8281},{"date":"2023-06-30","close":56694.2656},{"date":"2023-07-03","close":57910.4766},{"date":"2023-07-04","close":62026.8945},{"date":"2023-07-05","close":61839.7852},{"date":"2023-07-06","close":58939.582},{"date":"2023-07-07","close":58658.918},{"date":"2023-07-10","close":55758.7148},{"date":"2023-07-11","close":57816.9219},{"date":"2023-07-12","close":58846.0273},{"date":"2023-07-13","close":59126.6953},{"date":"2023-07-14","close":63804.4414},{"date":"2023-07-17","close":61559.1211},{"date":"2023-07-18","close":66798.2031},{"date":"2023-07-19","close":64833.543},{"date":"2023-07-20","close":67640.1875},{"date":"2023-07-21","close":64927.0938},{"date":"2023-07-24","close":64646.4336},{"date":"2023-07-25","close":64646.4336},{"date":"2023-07-26","close":64552.875},{"date":"2023-07-27","close":70072.6172},{"date":"2023-07-28","close":71663.0469},{"date":"2023-07-31","close":72037.2656},{"date":"2023-08-01","close":71663.0469},{"date":"2023-08-02","close":67359.5234},{"date":"2023-08-03","close":66891.75},{"date":"2023-08-04","close":66891.75},{"date":"2023-08-07","close":65394.8711},{"date":"2023-08-08","close":63430.2148},{"date":"2023-08-09","close":62026.8945},{"date":"2023-08-10","close":60062.2383},{"date":"2023-08-11","close":59313.8047},{"date":"2023-08-14","close":57816.9219},{"date":"2023-08-16","close":57816.9219},{"date":"2023-08-17","close":58565.3633},{"date":"2023-08-18","close":59781.5781},{"date":"2023-08-21","close":58097.5898},{"date":"2023-08-22","close":58471.8047},{"date":"2023-08-23","close":62026.8945},{"date":"2023-08-24","close":61559.1211},{"date":"2023-08-25","close":59594.4648},{"date":"2023-08-28","close":60062.2383},{"date":"2023-08-29","close":62494.6641},{"date":"2023-08-30","close":63523.7656},{"date":"2023-08-31","close":64178.6562},{"date":"2023-09-01","close":67078.8594},{"date":"2023-09-04","close":66517.5234},{"date":"2023-09-05","close":68201.5156},{"date":"2023-09-06","close":66611.0859},{"date":"2023-09-07","close":69324.1797},{"date":"2023-09-08","close":66423.9766},{"date":"2023-09-11","close":63804.4414},{"date":"2023-09-12","close":63523.7656},{"date":"2023-09-13","close":60997.7891},{"date":"2023-09-14","close":63430.2148},{"date":"2023-09-15","close":62120.4453},{"date":"2023-09-18","close":58752.4727},{"date":"2023-09-19","close":58939.582},{"date":"2023-09-20","close":57723.3672},{"date":"2023-09-21","close":54823.168},{"date":"2023-09-22","close":54916.7266},{"date":"2023-09-25","close":53513.3984},{"date":"2023-09-26","close":51922.9648},{"date":"2023-09-27","close":52577.8516},{"date":"2023-10-04","close":50800.3086},{"date":"2023-10-05","close":50332.5352},{"date":"2023-10-06","close":50332.5352},{"date":"2023-10-10","close":49396.9805},{"date":"2023-10-11","close":52016.5195},{"date":"2023-10-12","close":52203.6289},{"date":"2023-10-13","close":53139.1797},{"date":"2023-10-16","close":49490.5352},{"date":"2023-10-17","close":49771.2031},{"date":"2023-10-18","close":51080.9727},{"date":"2023-10-19","close":47712.9961},{"date":"2023-10-20","close":45233.793},{"date":"2023-10-23","close":45046.6836},{"date":"2023-10-24","close":46730.668},{"date":"2023-10-25","close":45888.6719},{"date":"2023-10-26","close":44438.5781},{"date":"2023-10-27","close":43690.1328},{"date":"2023-10-30","close":43222.3594},{"date":"2023-10-31","close":41351.2617},{"date":"2023-11-01","close":40836.7109},{"date":"2023-11-02","close":43128.8047},{"date":"2023-11-03","close":45280.5664},{"date":"2023-11-06","close":46356.4492},{"date":"2023-11-07","close":45888.6719},{"date":"2023-11-08","close":45654.7891},{"date":"2023-11-09","close":46730.668},{"date":"2023-11-10","close":46964.5547},{"date":"2023-11-13","close":45701.5664},{"date":"2023-11-14","close":46122.5625},{"date":"2023-11-15","close":47432.3281},{"date":"2023-11-16","close":48087.2188},{"date":"2023-11-17","close":49022.7617},{"date":"2023-11-20","close":48367.8789},{"date":"2023-11-21","close":48742.1016},{"date":"2023-11-22","close":49584.0898},{"date":"2023-11-23","close":47712.9961},{"date":"2023-11-24","close":48087.2188},{"date":"2023-11-27","close":49396.9805},{"date":"2023-11-28","close":52203.6289},{"date":"2023-11-29","close":52484.2969},{"date":"2023-11-30","close":53887.6172},{"date":"2023-12-01","close":51922.9648},{"date":"2023-12-04","close":52203.6289},{"date":"2023-12-05","close":49677.6484},{"date":"2023-12-06","close":49396.9805},{"date":"2023-12-07","close":49584.0898},{"date":"2023-12-08","close":49584.0898},{"date":"2023-12-11","close":50706.7539},{"date":"2023-12-12","close":50613.1953},{"date":"2023-12-13","close":51174.5234},{"date":"2023-12-14","close":51922.9648},{"date":"2023-12-15","close":51829.4102},{"date":"2023-12-18","close":52484.2969},{"date":"2023-12-19","close":52297.1875},{"date":"2023-12-20","close":51361.6367},{"date":"2023-12-21","close":50332.5352},{"date":"2023-12-22","close":50613.1953},{"date":"2023-12-26","close":49771.2031},{"date":"2023-12-27","close":52245.4883},{"date":"2023-12-28","close":52721.3125},{"date":"2024-01-02","close":58526.3672},{"date":"2024-01-03","close":57098.8945},{"date":"2024-01-04","close":57479.5547},{"date":"2024-01-05","close":56242.4102},{"date":"2024-01-08","close":56052.082},{"date":"2024-01-09","close":54814.9414},{"date":"2024-01-10","close":54339.1133},{"date":"2024-01-11","close":55100.4336},{"date":"2024-01-12","close":53958.457},{"date":"2024-01-15","close":52245.4883},{"date":"2024-01-16","close":51389.0039},{"date":"2024-01-17","close":50913.1797},{"date":"2024-01-18","close":52530.9805},{"date":"2024-01-19","close":53577.793},{"date":"2024-01-22","close":51579.332},{"date":"2024-01-23","close":51389.0039},{"date":"2024-01-24","close":50627.6875},{"date":"2024-01-25","close":49485.707},{"date":"2024-01-26","close":48534.0625},{"date":"2024-01-29","close":49580.875},{"date":"2024-01-30","close":48153.3984},{"date":"2024-01-31","close":47867.9062},{"date":"2024-02-01","close":47011.4219},{"date":"2024-02-02","close":47963.0703},{"date":"2024-02-05","close":46821.0938},{"date":"2024-02-06","close":47439.6641},{"date":"2024-02-07","close":46630.7656},{"date":"2024-02-08","close":47059.0078},{"date":"2024-02-13","close":47867.9062},{"date":"2024-02-14","close":48343.7305},{"date":"2024-02-15","close":47963.0703},{"date":"2024-02-16","close":48534.0625},{"date":"2024-02-19","close":47677.5781},{"date":"2024-02-20","close":47534.8281},{"date":"2024-02-21","close":45679.1172},{"date":"2024-02-22","close":45869.4453},{"date":"2024-02-23","close":45488.7852},{"date":"2024-02-26","close":44251.6406},{"date":"2024-02-27","close":42919.3359},{"date":"2024-02-28","close":44156.4766},{"date":"2024-02-29","close":43918.5664},{"date":"2024-03-04","close":45679.1172},{"date":"2024-03-05","close":44917.7969},{"date":"2024-03-06","close":47011.4219},{"date":"2024-03-07","close":46250.1016},{"date":"2024-03-08","close":47249.3359},{"date":"2024-03-11","close":46440.4336},{"date":"2024-03-12","close":46392.8516},{"date":"2024-03-13","close":45346.0391},{"date":"2024-03-14","close":45393.6211},{"date":"2024-03-15","close":44870.2148},{"date":"2024-03-18","close":45441.2031},{"date":"2024-03-19","close":44108.8945},{"date":"2024-03-20","close":46963.8438},{"date":"2024-03-21","close":47154.1719},{"date":"2024-03-22","close":47059.0078},{"date":"2024-03-25","close":45298.4531},{"date":"2024-03-26","close":46059.7734},{"date":"2024-03-27","close":46725.9297},{"date":"2024-03-28","close":48534.0625},{"date":"2024-03-29","close":49866.3672},{"date":"2024-04-01","close":50247.0273},{"date":"2024-04-02","close":49961.5312},{"date":"2024-04-03","close":49771.2031},{"date":"2024-04-04","close":52055.1602},{"date":"2024-04-05","close":51864.8281},{"date":"2024-04-08","close":49105.0469},{"date":"2024-04-09","close":49295.3789},{"date":"2024-04-11","close":50437.3555},{"date":"2024-04-12","close":49485.707},{"date":"2024-04-15","close":48629.2266},{"date":"2024-04-16","close":46297.6875},{"date":"2024-04-17","close":46535.6016},{"date":"2024-04-18","close":47106.5859},{"date":"2024-04-19","close":45441.2031},{"date":"2024-04-22","close":44917.7969},{"date":"2024-04-23","close":44584.7188},{"date":"2024-04-24","close":46725.9297},{"date":"2024-04-25","close":47582.4141},{"date":"2024-04-26","close":47772.7422},{"date":"2024-04-29","close":49009.8828},{"date":"2024-04-30","close":47772.7422},{"date":"2024-05-02","close":48534.0625},{"date":"2024-05-03","close":48343.7305},{"date":"2024-05-07","close":48343.7305},{"date":"2024-05-08","close":48724.3906},{"date":"2024-05-09","close":47534.8281},{"date":"2024-05-10","close":46392.8516},{"date":"2024-05-13","close":46154.9375},{"date":"2024-05-14","close":46773.5078},{"date":"2024-05-16","close":48438.8945},{"date":"2024-05-17","close":48153.3984},{"date":"2024-05-20","close":47344.5},{"date":"2024-05-21","close":47296.9141},{"date":"2024-05-22","close":46821.0938},{"date":"2024-05-23","close":47439.6641},{"date":"2024-05-24","close":46392.8516},{"date":"2024-05-27","close":46392.8516},{"date":"2024-05-28","close":46250.1016},{"date":"2024-05-29","close":45060.543},{"date":"2024-05-30","close":43870.9844},{"date":"2024-05-31","close":43775.8203},{"date":"2024-06-03","close":44727.4688},{"date":"2024-06-04","close":44679.8828},{"date":"2024-06-05","close":44156.4766},{"date":"2024-06-07","close":44441.9727},{"date":"2024-06-10","close":43204.8281},{"date":"2024-06-11","close":43157.2461},{"date":"2024-06-12","close":44679.8828},{"date":"2024-06-13","close":43966.1484},{"date":"2024-06-14","close":42158.0156},{"date":"2024-06-17","close":43062.082},{"date":"2024-06-18","close":42348.3477},{"date":"2024-06-19","close":42491.0938},{"date":"2024-06-20","close":44584.7188},{"date":"2024-06-21","close":43537.9062},{"date":"2024-06-24","close":42443.5117},{"date":"2024-06-25","close":42015.2695},{"date":"2024-06-26","close":42919.3359},{"date":"2024-06-27","close":42729.0039},{"date":"2024-06-28","close":43442.7422},{"date":"2024-07-01","close":43870.9844},{"date":"2024-07-02","close":42586.2578},{"date":"2024-07-03","close":41682.1914},{"date":"2024-07-04","close":43395.1602},{"date":"2024-07-05","close":42776.5898},{"date":"2024-07-08","close":44013.7305},{"date":"2024-07-09","close":43395.1602},{"date":"2024-07-10","close":42729.0039},{"date":"2024-07-11","close":42443.5117},{"date":"2024-07-12","close":42300.7656},{"date":"2024-07-15","close":42966.918},{"date":"2024-07-16","close":43014.5},{"date":"2024-07-17","close":42491.0938},{"date":"2024-07-18","close":40207.1367},{"date":"2024-07-19","close":38779.668},{"date":"2024-07-22","close":38827.2461},{"date":"2024-07-23","close":38589.3359},{"date":"2024-07-24","close":38494.168},{"date":"2024-07-25","close":37399.7773},{"date":"2024-07-26","close":36448.1289},{"date":"2024-07-29","close":34449.6641},{"date":"2024-07-30","close":33593.1836},{"date":"2024-07-31","close":34497.25},{"date":"2024-08-01","close":33688.3477},{"date":"2024-08-02","close":31689.8867},{"date":"2024-08-05","close":26693.7324},{"date":"2024-08-06","close":27121.9746},{"date":"2024-08-07","close":26884.0625},{"date":"2024-08-08","close":26122.7441},{"date":"2024-08-09","close":26884.0625},{"date":"2024-08-12","close":28121.2051},{"date":"2024-08-13","close":28073.623},{"date":"2024-08-14","close":28501.8652},{"date":"2024-08-16","close":28930.1074},{"date":"2024-08-19","close":28073.623},{"date":"2024-08-20","close":28454.2832},{"date":"2024-08-21","close":28644.6113},{"date":"2024-08-22","close":28644.6113},{"date":"2024-08-23","close":28263.9512},{"date":"2024-08-26","close":28073.623},{"date":"2024-08-27","close":28073.623},{"date":"2024-08-28","close":27930.877},{"date":"2024-08-29","close":27455.0527},{"date":"2024-08-30","close":28026.041},{"date":"2024-09-02","close":28121.2051},{"date":"2024-09-03","close":27883.2949},{"date":"2024-09-04","close":26027.5801},{"date":"2024-09-05","close":25646.9199},{"date":"2024-09-06","close":25075.9316},{"date":"2024-09-09","close":25456.5898},{"date":"2024-09-10","close":24933.1836},{"date":"2024-09-11","close":24838.0195},{"date":"2024-09-12","close":26027.5801},{"date":"2024-09-13","close":25694.502},{"date":"2024-09-19","close":26455.8223},{"date":"2024-09-20","close":25409.0078},{"date":"2024-09-23","close":26027.5801},{"date":"2024-09-24","close":26646.1504},{"date":"2024-09-25","close":26741.3145},{"date":"2024-09-26","close":27930.877},{"date":"2024-09-27","close":27692.9629},{"date":"2024-09-30","close":27978.459},{"date":"2024-10-02","close":28026.041},{"date":"2024-10-04","close":28073.623},{"date":"2024-10-07","close":28882.5234},{"date":"2024-10-08","close":28644.6113},{"date":"2024-10-10","close":28311.5352},{"date":"2024-10-11","close":27455.0527},{"date":"2024-10-14","close":27455.0527},{"date":"2024-10-15","close":28311.5352},{"date":"2024-10-16","close":27502.6348},{"date":"2024-10-17","close":27169.5566},{"date":"2024-10-18","close":26646.1504},{"date":"2024-10-21","close":27312.3027},{"date":"2024-10-22","close":26979.2285},{"date":"2024-10-23","close":27074.3926},{"date":"2024-10-24","close":26360.6562},{"date":"2024-10-25","close":25456.5898},{"date":"2024-10-28","close":25123.5137},{"date":"2024-10-29","close":24838.0195},{"date":"2024-10-30","close":24980.7656},{"date":"2024-10-31","close":25504.1719},{"date":"2024-11-01","close":25361.4258},{"date":"2024-11-04","close":25504.1719},{"date":"2024-11-05","close":26027.5801},{"date":"2024-11-06","close":25171.0957},{"date":"2024-11-07","close":24552.5234},{"date":"2024-11-08","close":24695.2715},{"date":"2024-11-11","close":22839.5586},{"date":"2024-11-12","close":21840.3281},{"date":"2024-11-13","close":21031.4258},{"date":"2024-11-14","close":19508.7871},{"date":"2024-11-15","close":20983.8438},{"date":"2024-11-18","close":22125.8203},{"date":"2024-11-19","close":21412.0859},{"date":"2024-11-20","close":21079.0078},{"date":"2024-11-21","close":21269.3379},{"date":"2024-11-22","close":22268.5684},{"date":"2024-11-25","close":21174.1738},{"date":"2024-11-26","close":21887.9102},{"date":"2024-11-27","close":21174.1738},{"date":"2024-11-28","close":21126.5918},{"date":"2024-11-29","close":20603.1855},{"date":"2024-12-02","close":19984.6113},{"date":"2024-12-03","close":20745.9316},{"date":"2024-12-04","close":20317.6895},{"date":"2024-12-05","close":21174.1738},{"date":"2024-12-06","close":20508.0195},{"date":"2024-12-09","close":19270.877},{"date":"2024-12-10","close":20698.3496},{"date":"2024-12-11","close":21221.7559},{"date":"2024-12-12","close":21745.1621},{"date":"2024-12-13","close":22316.1523},{"date":"2024-12-16","close":22363.7344},{"date":"2024-12-17","close":22791.9766},{"date":"2024-12-18","close":22363.7344},{"date":"2024-12-19","close":21697.5801},{"date":"2024-12-20","close":21364.502},{"date":"2024-12-23","close":22363.7344},{"date":"2024-12-24","close":22982.3047},{"date":"2024-12-26","close":23410.5469},{"date":"2024-12-27","close":22967.9102},{"date":"2024-12-30","close":23017.0918},{"date":"2025-01-02","close":22771.1816},{"date":"2025-01-03","close":23902.3633},{"date":"2025-01-06","close":25131.9102},{"date":"2025-01-07","close":24640.0918},{"date":"2025-01-08","close":25672.9102},{"date":"2025-01-09","close":25033.5449},{"date":"2025-01-10","close":25771.2734},{"date":"2025-01-13","close":25968.0},{"date":"2025-01-14","close":26164.7285},{"date":"2025-01-15","close":25623.7285},{"date":"2025-01-16","close":24935.1816},{"date":"2025-01-17","close":25427.0},{"date":"2025-01-20","close":25869.6367},{"date":"2025-01-21","close":25968.0},{"date":"2025-01-22","close":26066.3633},{"date":"2025-01-23","close":25574.5449},{"date":"2025-01-24","close":26115.5449},{"date":"2025-01-31","close":24541.7285},{"date":"2025-02-03","close":22869.5449},{"date":"2025-02-04","close":23017.0918},{"date":"2025-02-05","close":24345.0},{"date":"2025-02-06","close":24295.8184},{"date":"2025-02-07","close":25377.8184},{"date":"2025-02-10","close":25722.0918},{"date":"2025-02-11","close":24984.3633},{"date":"2025-02-12","close":25230.2734},{"date":"2025-02-13","close":25525.3633},{"date":"2025-02-14","close":29804.1816},{"date":"2025-02-17","close":32115.7285},{"date":"2025-02-18","close":31820.6367},{"date":"2025-02-19","close":31476.3633},{"date":"2025-02-20","close":29804.1816},{"date":"2025-02-21","close":29017.2734},{"date":"2025-02-24","close":28968.0918},{"date":"2025-02-25","close":28722.1816},{"date":"2025-02-26","close":30197.6367},{"date":"2025-02-27","close":28968.0918},{"date":"2025-02-28","close":28623.8184},{"date":"2025-03-04","close":29066.4551},{"date":"2025-03-05","close":28968.0918},{"date":"2025-03-06","close":27099.1816},{"date":"2025-03-07","close":27787.7285},{"date":"2025-03-10","close":27984.4551},{"date":"2025-03-11","close":27000.8184},{"date":"2025-03-12","close":29509.0918},{"date":"2025-03-13","close":28574.6367},{"date":"2025-03-14","close":30050.0918},{"date":"2025-03-17","close":29509.0918},{"date":"2025-03-18","close":28476.2734},{"date":"2025-03-19","close":29459.9102},{"date":"2025-03-20","close":29361.5469},{"date":"2025-03-21","close":29558.2734},{"date":"2025-03-24","close":30050.0918},{"date":"2025-03-25","close":28574.6367},{"date":"2025-03-26","close":28722.1816},{"date":"2025-03-27","close":27738.5449},{"date":"2025-03-28","close":26902.4551},{"date":"2025-03-31","close":25722.0918},{"date":"2025-04-01","close":25230.2734},{"date":"2025-04-02","close":25377.8184},{"date":"2025-04-03","close":24492.5449},{"date":"2025-04-04","close":24000.7285},{"date":"2025-04-07","close":21836.7285},{"date":"2025-04-08","close":21787.5449},{"date":"2025-04-09","close":21394.0918},{"date":"2025-04-10","close":22967.9102},{"date":"2025-04-11","close":23066.2734},{"date":"2025-04-14","close":23263.0},{"date":"2025-04-15","close":23705.6367},{"date":"2025-04-16","close":22967.9102},{"date":"2025-04-17","close":23902.3633},{"date":"2025-04-18","close":23607.2734},{"date":"2025-04-21","close":23754.8184},{"date":"2025-04-22","close":23754.8184},{"date":"2025-04-23","close":24099.0918},{"date":"2025-04-24","close":23656.4551},{"date":"2025-04-25","close":23951.5449},{"date":"2025-04-28","close":23607.2734},{"date":"2025-04-29","close":23607.2734},{"date":"2025-04-30","close":22722.0},{"date":"2025-05-02","close":21836.7285},{"date":"2025-05-07","close":19672.7285},{"date":"2025-05-08","close":19377.6367},{"date":"2025-05-09","close":18679.2539},{"date":"2025-05-12","close":19328.4551},{"date":"2025-05-13","close":19623.5449},{"date":"2025-05-14","close":20066.1816},{"date":"2025-05-15","close":19721.9102},{"date":"2025-05-16","close":19131.7285},{"date":"2025-05-19","close":18885.8184},{"date":"2025-05-20","close":18492.3633},{"date":"2025-05-21","close":18334.9824},{"date":"2025-05-22","close":17705.4551},{"date":"2025-05-23","close":17705.4551},{"date":"2025-05-26","close":17941.5273},{"date":"2025-05-27","close":17813.6543},{"date":"2025-05-28","close":18128.418},{"date":"2025-05-29","close":18384.1641},{"date":"2025-05-30","close":18039.8906},{"date":"2025-06-02","close":17833.3281},{"date":"2025-06-04","close":18216.9453},{"date":"2025-06-05","close":18994.0176},{"date":"2025-06-09","close":21246.5449},{"date":"2025-06-10","close":20951.4551},{"date":"2025-06-11","close":23263.0},{"date":"2025-06-12","close":23558.0918},{"date":"2025-06-13","close":23410.5449},{"date":"2025-06-16","close":23312.1816},{"date":"2025-06-17","close":25918.8184},{"date":"2025-06-18","close":25623.7285},{"date":"2025-06-19","close":25328.6367},{"date":"2025-06-20","close":25476.1816},{"date":"2025-06-23","close":25574.5449},{"date":"2025-06-24","close":25918.8184},{"date":"2025-06-25","close":26902.4551},{"date":"2025-06-26","close":28574.6367},{"date":"2025-06-27","close":27738.5449},{"date":"2025-06-30","close":27640.1816},{"date":"2025-07-01","close":27050.0},{"date":"2025-07-02","close":27787.7285},{"date":"2025-07-03","close":29214.0},{"date":"2025-07-04","close":28918.9102},{"date":"2025-07-07","close":27787.7285},{"date":"2025-07-08","close":27886.0918},{"date":"2025-07-09","close":27738.5449},{"date":"2025-07-10","close":27148.3633},{"date":"2025-07-11","close":26754.9102},{"date":"2025-07-14","close":26213.9102},{"date":"2025-07-15","close":26410.6367},{"date":"2025-07-16","close":26066.3633},{"date":"2025-07-17","close":25968.0},{"date":"2025-07-18","close":25820.4551},{"date":"2025-07-21","close":25377.8184},{"date":"2025-07-22","close":24590.9102},{"date":"2025-07-23","close":24394.1816},{"date":"2025-07-24","close":23804.0},{"date":"2025-07-25","close":23656.4551},{"date":"2025-07-28","close":23951.5449},{"date":"2025-07-29","close":24000.7285},{"date":"2025-07-30","close":25082.7285},{"date":"2025-07-31","close":24049.9102},{"date":"2025-08-01","close":22820.3633},{"date":"2025-08-04","close":23164.6367},{"date":"2025-08-05","close":23115.4551},{"date":"2025-08-06","close":23017.0918},{"date":"2025-08-07","close":23607.2734},{"date":"2025-08-08","close":24049.9102},{"date":"2025-08-11","close":23853.1816},{"date":"2025-08-12","close":24197.4551},{"date":"2025-08-13","close":24886.0},{"date":"2025-08-14","close":24689.2734},{"date":"2025-08-18","close":23213.8184},{"date":"2025-08-19","close":23164.6367},{"date":"2025-08-20","close":22328.5449},{"date":"2025-08-21","close":22082.6367},{"date":"2025-08-22","close":22131.8184},{"date":"2025-08-25","close":22525.2734},{"date":"2025-08-26","close":22476.0918},{"date":"2025-08-27","close":22722.0},{"date":"2025-08-28","close":22377.7285},{"date":"2025-08-29","close":22082.6367},{"date":"2025-09-01","close":21640.0},{"date":"2025-09-02","close":21787.5449},{"date":"2025-09-03","close":21836.7285},{"date":"2025-09-04","close":22033.4551},{"date":"2025-09-05","close":22082.6367},{"date":"2025-09-08","close":22230.1816},{"date":"2025-09-09","close":23508.9102},{"date":"2025-09-10","close":24099.0918},{"date":"2025-09-11","close":24148.2734},{"date":"2025-09-12","close":24984.3633},{"date":"2025-09-15","close":25377.8184},{"date":"2025-09-16","close":26509.0},{"date":"2025-09-17","close":26213.9102},{"date":"2025-09-18","close":26902.4551},{"date":"2025-09-19","close":27700.0},{"date":"2025-09-22","close":29656.6367},{"date":"2025-09-23","close":29755.0},{"date":"2025-09-24","close":29607.4551},{"date":"2025-09-25","close":29410.7285},{"date":"2025-09-26","close":27836.9102},{"date":"2025-09-29","close":30246.8184},{"date":"2025-09-30","close":30296.0},{"date":"2025-10-01","close":35017.457},{"date":"2025-10-02","close":38755.2734},{"date":"2025-10-10","close":41755.3633},{"date":"2025-10-13","close":41558.6367},{"date":"2025-10-14","close":39935.6367},{"date":"2025-10-15","close":41116.0},{"date":"2025-10-16","close":40624.1836},{"date":"2025-10-17","close":39197.9102},{"date":"2025-10-20","close":40329.0898},{"date":"2025-10-21","close":39837.2734},{"date":"2025-10-22","close":40034.0},{"date":"2025-10-23","close":44017.7266},{"date":"2025-10-24","close":44214.457},{"date":"2025-10-27","close":46526.0},{"date":"2025-10-28","close":48149.0},{"date":"2025-10-29","close":49280.1836},{"date":"2025-10-30","close":51050.7266},{"date":"2025-10-31","close":50755.6367},{"date":"2025-11-03","close":50460.5469},{"date":"2025-11-04","close":50165.457},{"date":"2025-11-05","close":53903.2734},{"date":"2025-11-06","close":54100.0},{"date":"2025-11-07","close":51444.1836},{"date":"2025-11-10","close":52427.8203},{"date":"2025-11-11","close":54886.9102},{"date":"2025-11-12","close":55280.3633},{"date":"2025-11-13","close":54198.3633},{"date":"2025-11-14","close":51837.6367},{"date":"2025-11-17","close":54886.9102},{"date":"2025-11-18","close":52526.1836},{"date":"2025-11-19","close":54985.2734},{"date":"2025-11-20","close":51837.6367},{"date":"2025-11-21","close":47362.0898},{"date":"2025-11-24","close":48542.457},{"date":"2025-11-25","close":50067.0898},{"date":"2025-11-26","close":48739.1836},{"date":"2025-11-27","close":48985.0898},{"date":"2025-11-28","close":48050.6367},{"date":"2025-12-01","close":51837.6367},{"date":"2025-12-02","close":52919.6367},{"date":"2025-12-03","close":53214.7266},{"date":"2025-12-04","close":51345.8203},{"date":"2025-12-05","close":51936.0},{"date":"2025-12-08","close":52821.2734},{"date":"2025-12-09","close":52722.9102},{"date":"2025-12-10","close":52231.0898},{"date":"2025-12-11","close":50952.3633},{"date":"2025-12-12","close":51837.6367},{"date":"2025-12-15","close":49181.8203},{"date":"2025-12-16","close":48247.3633},{"date":"2025-12-17","close":57542.7266},{"date":"2025-12-18","close":55378.7266},{"date":"2025-12-19","close":53509.8203},{"date":"2025-12-22","close":56264.0},{"date":"2025-12-23","close":54788.5469},{"date":"2025-12-24","close":52624.5469},{"date":"2025-12-26","close":54100.0},{"date":"2025-12-29","close":55300.0},{"date":"2025-12-30","close":55700.0},{"date":"2026-01-02","close":54800.0},{"date":"2026-01-05","close":51800.0},{"date":"2026-01-06","close":50400.0},{"date":"2026-01-07","close":50800.0},{"date":"2026-01-08","close":46950.0},{"date":"2026-01-09","close":47400.0},{"date":"2026-01-12","close":49450.0},{"date":"2026-01-13","close":51900.0},{"date":"2026-01-14","close":52000.0},{"date":"2026-01-15","close":55800.0},{"date":"2026-01-16","close":54400.0},{"date":"2026-01-19","close":55600.0},{"date":"2026-01-20","close":51500.0},{"date":"2026-01-21","close":51000.0},{"date":"2026-01-22","close":53300.0},{"date":"2026-01-23","close":55900.0},{"date":"2026-01-26","close":59500.0},{"date":"2026-01-27","close":58300.0},{"date":"2026-01-28","close":63700.0},{"date":"2026-01-29","close":62000.0},{"date":"2026-01-30","close":64500.0},{"date":"2026-02-02","close":62400.0},{"date":"2026-02-03","close":65700.0},{"date":"2026-02-04","close":61900.0},{"date":"2026-02-05","close":61700.0},{"date":"2026-02-06","close":61900.0},{"date":"2026-02-09","close":65000.0},{"date":"2026-02-10","close":61000.0},{"date":"2026-02-11","close":61700.0},{"date":"2026-02-12","close":60900.0},{"date":"2026-02-13","close":58200.0},{"date":"2026-02-19","close":59900.0},{"date":"2026-02-20","close":57700.0},{"date":"2026-02-23","close":58400.0},{"date":"2026-02-24","close":65500.0},{"date":"2026-02-25","close":65500.0},{"date":"2026-02-26","close":64900.0},{"date":"2026-02-27","close":64600.0},{"date":"2026-03-03","close":59900.0},{"date":"2026-03-04","close":48400.0},{"date":"2026-03-05","close":54500.0},{"date":"2026-03-06","close":58300.0},{"date":"2026-03-09","close":50700.0},{"date":"2026-03-10","close":53900.0},{"date":"2026-03-11","close":54400.0},{"date":"2026-03-12","close":54300.0},{"date":"2026-03-13","close":52900.0},{"date":"2026-03-16","close":53500.0},{"date":"2026-03-17","close":52900.0},{"date":"2026-03-18","close":57500.0},{"date":"2026-03-19","close":56000.0},{"date":"2026-03-20","close":58500.0},{"date":"2026-03-23","close":52900.0},{"date":"2026-03-24","close":55000.0},{"date":"2026-03-25","close":60300.0},{"date":"2026-03-26","close":56600.0},{"date":"2026-03-27","close":54200.0},{"date":"2026-03-30","close":50300.0},{"date":"2026-03-31","close":46750.0},{"date":"2026-04-01","close":55900.0},{"date":"2026-04-02","close":52300.0},{"date":"2026-04-03","close":52600.0},{"date":"2026-04-06","close":52300.0},{"date":"2026-04-07","close":52000.0},{"date":"2026-04-08","close":55600.0},{"date":"2026-04-09","close":53100.0},{"date":"2026-04-10","close":54900.0},{"date":"2026-04-13","close":57000.0},{"date":"2026-04-14","close":57200.0},{"date":"2026-04-15","close":56500.0},{"date":"2026-04-16","close":59300.0},{"date":"2026-04-17","close":60500.0},{"date":"2026-04-20","close":61300.0},{"date":"2026-04-21","close":65500.0},{"date":"2026-04-22","close":68500.0},{"date":"2026-04-23","close":76100.0},{"date":"2026-04-24","close":81700.0},{"date":"2026-04-27","close":80400.0},{"date":"2026-04-28","close":76300.0},{"date":"2026-04-29","close":75200.0},{"date":"2026-04-30","close":80200.0},{"date":"2026-05-04","close":79500.0},{"date":"2026-05-06","close":78000.0},{"date":"2026-05-07","close":86000.0},{"date":"2026-05-08","close":87500.0},{"date":"2026-05-11","close":85400.0},{"date":"2026-05-12","close":81300.0},{"date":"2026-05-13","close":86800.0},{"date":"2026-05-14","close":88300.0},{"date":"2026-05-15","close":87600.0},{"date":"2026-05-18","close":85900.0},{"date":"2026-05-19","close":81000.0},{"date":"2026-05-20","close":78700.0},{"date":"2026-05-21","close":81200.0},{"date":"2026-05-22","close":83500.0},{"date":"2026-05-26","close":102400.0},{"date":"2026-05-27","close":92300.0},{"date":"2026-05-28","close":90600.0},{"date":"2026-05-29","close":89100.0},{"date":"2026-06-01","close":80600.0},{"date":"2026-06-02","close":76100.0},{"date":"2026-06-04","close":81100.0},{"date":"2026-06-05","close":74800.0},{"date":"2026-06-08","close":66500.0},{"date":"2026-06-09","close":73600.0},{"date":"2026-06-10","close":74100.0},{"date":"2026-06-11","close":80900.0},{"date":"2026-06-12","close":78500.0},{"date":"2026-06-15","close":85500.0},{"date":"2026-06-16","close":82100.0},{"date":"2026-06-17","close":81200.0},{"date":"2026-06-18","close":79400.0},{"date":"2026-06-19","close":73300.0},{"date":"2026-06-22","close":85900.0},{"date":"2026-06-23","close":71000.0},{"date":"2026-06-24","close":69600.0},{"date":"2026-06-25","close":69900.0},{"date":"2026-06-26","close":68500.0},{"date":"2026-06-29","close":68000.0},{"date":"2026-06-30","close":70500.0},{"date":"2026-07-01","close":70600.0},{"date":"2026-07-02","close":61800.0},{"date":"2026-07-03","close":60700.0},{"date":"2026-07-06","close":58300.0},{"date":"2026-07-07","close":54500.0},{"date":"2026-07-08","close":49200.0},{"date":"2026-07-09","close":52400.0},{"date":"2026-07-10","close":59400.0},{"date":"2026-07-13","close":58500.0},{"date":"2026-07-14","close":56900.0},{"date":"2026-07-15","close":61300.0},{"date":"2026-07-16","close":56800.0},{"date":"2026-07-20","close":52800.0},{"date":"2026-07-21","close":52500.0},{"date":"2026-07-22","close":54100.0},{"date":"2026-07-23","close":53700.0},{"date":"2026-07-24","close":49500.0},{"date":"2026-07-27","close":52900.0},{"date":"2026-07-28","close":46100.0},{"date":"2026-07-29","close":40150.0},{"date":"2026-07-30","close":38150.0},{"date":"2026-07-31","close":48200.0},{"date":"2026-08-03","close":49000.0},{"date":"2026-08-04","close":49700.0},{"date":"2026-08-05","close":52200.0},{"date":"2026-08-06","close":52500.0},{"date":"2026-08-07","close":52800.0},{"date":"2026-08-10","close":56300.0},{"date":"2026-08-11","close":56400.0},{"date":"2026-08-12","close":57400.0},{"date":"2026-08-13","close":58500.0},{"date":"2026-08-14","close":58900.0},{"date":"2026-08-18","close":56600.0},{"date":"2026-08-19","close":55900.0},{"date":"2026-08-20","close":56000.0},{"date":"2026-08-21","close":52100.0},{"date":"2026-08-24","close":52700.0},{"date":"2026-08-25","close":53900.0},{"date":"2026-08-26","close":54000.0},{"date":"2026-08-27","close":55600.0},{"date":"2026-08-28","close":54000.0},{"date":"2026-08-31","close":53900.0},{"date":"2026-09-01","close":53800.0},{"date":"2026-09-02","close":51400.0},{"date":"2026-09-03","close":49600.0},{"date":"2026-09-04","close":49900.0},{"date":"2026-09-07","close":50800.0},{"date":"2026-09-08","close":49700.0},{"date":"2026-09-09","close":50800.0},{"date":"2026-09-10","close":51200.0},{"date":"2026-09-11","close":50100.0},{"date":"2026-09-14","close":48550.0},{"date":"2026-09-15","close":48650.0},{"date":"2026-09-16","close":56100.0},{"date":"2026-09-17","close":55200.0},{"date":"2026-09-18","close":56600.0},{"date":"2026-09-21","close":56900.0},{"date":"2026-09-22","close":60100.0},{"date":"2026-09-23","close":61300.0},{"date":"2026-09-28","close":59600.0},{"date":"2026-09-29","close":63400.0},{"date":"2026-09-30","close":62200.0},{"date":"2026-10-01","close":66000.0},{"date":"2026-10-02","close":65500.0},{"date":"2026-10-06","close":67200.0},{"date":"2026-10-07","close":64200.0},{"date":"2026-10-08","close":65600.0},{"date":"2026-10-12","close":61300.0},{"date":"2026-10-13","close":61800.0},{"date":"2026-10-14","close":57300.0},{"date":"2026-10-15","close":47700.0},{"date":"2026-10-16","close":50400.0},{"date":"2026-10-19","close":51000.0},{"date":"2026-10-20","close":46550.0},{"date":"2026-10-21","close":48450.0},{"date":"2026-10-22","close":45550.0},{"date":"2026-10-23","close":42400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":14430.0,"foreign_net":5585.0,"institution_net":-20015.0},{"date":"2026-10-21","retail_net":3814.0,"foreign_net":13478.0,"institution_net":-17292.0},{"date":"2026-10-20","retail_net":9733.0,"foreign_net":-1453.0,"institution_net":-8280.0},{"date":"2026-10-19","retail_net":11695.0,"foreign_net":10660.0,"institution_net":-22355.0},{"date":"2026-10-16","retail_net":-2517.0,"foreign_net":-1729.0,"institution_net":4246.0},{"date":"2026-10-15","retail_net":15465.0,"foreign_net":1639.0,"institution_net":-17104.0},{"date":"2026-10-14","retail_net":-2000.0,"foreign_net":5641.0,"institution_net":-3641.0},{"date":"2026-10-13","retail_net":-9492.0,"foreign_net":-2492.0,"institution_net":11984.0},{"date":"2026-10-12","retail_net":-16273.0,"foreign_net":12868.0,"institution_net":3405.0},{"date":"2026-10-08","retail_net":13252.0,"foreign_net":26625.0,"institution_net":-39877.0},{"date":"2026-10-07","retail_net":-63797.0,"foreign_net":76075.0,"institution_net":-12278.0},{"date":"2026-10-06","retail_net":22578.0,"foreign_net":-26960.0,"institution_net":4382.0},{"date":"2026-10-02","retail_net":28380.0,"foreign_net":-7126.0,"institution_net":-21254.0},{"date":"2026-10-01","retail_net":-26247.0,"foreign_net":11217.0,"institution_net":15030.0},{"date":"2026-09-30","retail_net":46770.0,"foreign_net":-31349.0,"institution_net":-15421.0},{"date":"2026-09-29","retail_net":-11547.0,"foreign_net":-7159.0,"institution_net":18706.0},{"date":"2026-09-28","retail_net":2645.0,"foreign_net":-7433.0,"institution_net":4788.0},{"date":"2026-09-23","retail_net":-12809.0,"foreign_net":-15976.0,"institution_net":28785.0},{"date":"2026-09-22","retail_net":-58664.0,"foreign_net":-17534.0,"institution_net":76198.0},{"date":"2026-09-21","retail_net":93625.0,"foreign_net":-94576.0,"institution_net":951.0},{"date":"2026-09-18","retail_net":34632.0,"foreign_net":-37565.0,"institution_net":2933.0},{"date":"2026-09-17","retail_net":15613.0,"foreign_net":-16086.0,"institution_net":473.0},{"date":"2026-09-16","retail_net":-67354.0,"foreign_net":-24759.0,"institution_net":92113.0},{"date":"2026-09-15","retail_net":10838.0,"foreign_net":10326.0,"institution_net":-21164.0},{"date":"2026-09-14","retail_net":-6702.0,"foreign_net":-2194.0,"institution_net":8896.0},{"date":"2026-09-11","retail_net":3555.0,"foreign_net":7466.0,"institution_net":-11021.0},{"date":"2026-09-10","retail_net":-41334.0,"foreign_net":29439.0,"institution_net":11895.0},{"date":"2026-09-09","retail_net":17921.0,"foreign_net":12622.0,"institution_net":-30543.0},{"date":"2026-09-08","retail_net":4952.0,"foreign_net":27658.0,"institution_net":-32610.0},{"date":"2026-09-07","retail_net":-24086.0,"foreign_net":23371.0,"institution_net":715.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":14430.0,"foreign_net":5585.0,"institution_net":-20015.0},"d3":{"retail_net":27977.0,"foreign_net":17610.0,"institution_net":-45587.0},"d7":{"retail_net":50620.0,"foreign_net":33821.0,"institution_net":-84441.0},"d14":{"retail_net":-979.0,"foreign_net":124028.0,"institution_net":-123049.0},"d30":{"retail_net":7076.0,"foreign_net":-19721.0,"institution_net":12645.0}},"analysis":"최근 5일 외국인 순매수 2.65만, 기관 순매수 -6.37만. 30일 누적: 외국인 -1.97만, 기관 1.26만.","foreign_flow":26541.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-63696.0},"insider_trades":[],"price_analysis":{"current":43400.0,"low_30d":42000.0,"support":44720.0,"high_30d":69200.0,"change_1d":-4.7,"change_7d":-13.6,"change_30d":-11.4,"resistance":66480.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.21,"per":10.82,"quarter":"2024-Q2"},{"pbr":1.41,"per":8.34,"quarter":"2024-Q3"},{"pbr":1.14,"per":6.67,"quarter":"2024-Q4"},{"pbr":1.3,"per":10.99,"quarter":"2025-Q1"},{"pbr":1.4,"per":25.61,"quarter":"2025-Q2"},{"pbr":1.49,"per":19.46,"quarter":"2025-Q3"},{"pbr":2.71,"per":39.75,"quarter":"2025-Q4"},{"pbr":2.3,"per":23.33,"quarter":"2026-Q1"},{"pbr":3.35,"per":22.37,"quarter":"2026-Q2"},{"pbr":1.28,"per":13.77,"quarter":"현재"}],"timeline":[{"close":43442.7422,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":27978.459,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23017.0918,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25722.0918,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":27640.1816,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30296.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":55700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":70500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.92,"pbr_5y_low":1.14,"per_5y_avg":18.59,"per_5y_low":6.67,"current_pbr":1.28,"current_per":13.77,"pbr_5y_high":3.35,"per_5y_high":39.75,"pbr_5y_median":1.49,"per_5y_median":19.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":44.4,"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":["전분기 대비 매출 12% 성장"],"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 13.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"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":18.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.07,"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":2.21,"per":10.82,"close":43442.7422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.41,"per":8.34,"close":27978.459,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.14,"per":6.67,"close":23017.0918,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.3,"per":10.99,"close":25722.0918,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.4,"per":25.61,"close":27640.1816,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.49,"per":19.46,"close":30296.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.71,"per":39.75,"close":55700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":23.33,"close":46750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.35,"per":22.37,"close":70500.0,"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":"14.0배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1122.32,"pbr":null,"per":null,"roa":0.020547034848263358,"roe":0.03301591955365629,"revenue":211085611184.0,"market_cap":null,"net_income":19079524105.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18419875807691805,"total_assets":928577979543.0,"total_equity":577888617459.0,"profit_margin":0.09038761096969646,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24866714290.0,"operating_margin":0.11780392870229357},{"eps":636.83,"pbr":2.06,"per":48.89,"roa":0.01205952633737296,"roe":0.019363881310787156,"revenue":188652143902.0,"market_cap":1164500000000.0,"net_income":10826099897.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12363391116358648,"total_assets":897721817104.0,"total_equity":559087288506.0,"profit_margin":0.05738657230751581,"dividend_yield":1.31,"fiscal_quarter":"Q1","operating_income":10978261787.0,"operating_margin":0.05819314617862455},{"eps":565.02,"pbr":null,"per":null,"roa":0.01090725307963462,"roe":0.017019462708852556,"revenue":179947449012.0,"market_cap":null,"net_income":9605269292.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19646079017570553,"total_assets":880631376376.0,"total_equity":564369713446.0,"profit_margin":0.05337819093706331,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21795659839.0,"operating_margin":0.12112236077070775},{"eps":827.83,"pbr":null,"per":null,"roa":0.015910901330007606,"roe":0.025267158037268513,"revenue":178588544592.0,"market_cap":null,"net_income":14073174023.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15095984087104589,"total_assets":884498855917.0,"total_equity":556974947568.0,"profit_margin":0.07880222135832568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16112702890.0,"operating_margin":0.09022248838418374},{"eps":-25.78,"pbr":null,"per":null,"roa":-0.0005607515634018866,"roe":-0.0008070439713535549,"revenue":157382615237.0,"market_cap":null,"net_income":-438248139.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1388084349475474,"total_assets":781537079168.0,"total_equity":543028824396.0,"profit_margin":-0.002784603231685082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8228054891.0,"operating_margin":0.052280583078439136},{"eps":34.15,"pbr":null,"per":null,"roa":0.0007427595179777995,"roe":0.0010687719504780418,"revenue":137478273534.0,"market_cap":null,"net_income":580608995.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09925303272466102,"total_assets":781691760182.0,"total_equity":543248720871.0,"profit_margin":0.004223278195710019,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":354674816.0,"operating_margin":0.002579860852793476},{"eps":720.57,"pbr":null,"per":null,"roa":0.015424132498582405,"roe":0.022020982088595493,"revenue":145196294696.0,"market_cap":null,"net_income":12249756322.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13890321634740457,"total_assets":794194183895.0,"total_equity":556276567172.0,"profit_margin":0.08436686588764215,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6267365028.0,"operating_margin":0.04316477249727406},{"eps":350.54,"pbr":null,"per":null,"roa":0.008275082384841292,"roe":0.010905089507600246,"revenue":149422700483.0,"market_cap":null,"net_income":5959217539.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1666443351947916,"total_assets":720139965001.0,"total_equity":546462047363.0,"profit_margin":0.03988160781285028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11709776726.0,"operating_margin":0.07836678555633678},{"eps":1234.58,"pbr":null,"per":null,"roa":0.0290152630434419,"roe":0.03881973545545926,"revenue":153470183276.0,"market_cap":null,"net_income":20987896919.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21375117599882365,"total_assets":723339881068.0,"total_equity":540650178904.0,"profit_margin":0.1367555343389111,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18009547844.0,"operating_margin":0.11734883910063312},{"eps":1147.08,"pbr":null,"per":null,"roa":0.02727386042839639,"roe":0.037535623310987275,"revenue":154904425555.0,"market_cap":null,"net_income":19500278638.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21667260558726262,"total_assets":714980509972.0,"total_equity":519513915526.0,"profit_margin":0.12588587167947812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20883124339.0,"operating_margin":0.13481296137394916},{"eps":622.71,"pbr":null,"per":null,"roa":0.015370590526479069,"roe":0.020553612327125888,"revenue":145141383038.0,"market_cap":null,"net_income":10586145616.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20484462830436104,"total_assets":688727319732.0,"total_equity":515050369128.0,"profit_margin":0.07293678339297899,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16337007295.0,"operating_margin":0.11255926430522402},{"eps":1009.76,"pbr":null,"per":null,"roa":0.02517836526566602,"roe":0.03389366808257785,"revenue":155486874870.0,"market_cap":null,"net_income":17165938781.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22275871637370442,"total_assets":681773363754.0,"total_equity":506464474107.0,"profit_margin":0.11040120778909575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19355817086.0,"operating_margin":0.1244852152452294}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4014.13,"per":10.82,"date":"2024-06","close":43442.74,"source":"reported"},{"eps":4014.13,"per":8.59,"date":"2024-07","close":34497.25,"source":"reported"},{"eps":4014.13,"per":6.98,"date":"2024-08","close":28026.04,"source":"reported"},{"eps":3354.91,"per":8.34,"date":"2024-09","close":27978.46,"source":"reported"},{"eps":3354.91,"per":7.6,"date":"2024-10","close":25504.17,"source":"reported"},{"eps":3354.91,"per":6.14,"date":"2024-11","close":20603.19,"source":"reported"},{"eps":3452.77,"per":6.67,"date":"2024-12","close":23017.09,"source":"reported"},{"eps":3452.77,"per":7.11,"date":"2025-01","close":24541.73,"source":"reported"},{"eps":3452.77,"per":8.29,"date":"2025-02","close":28623.82,"source":"reported"},{"eps":2339.84,"per":10.99,"date":"2025-03","close":25722.09,"source":"reported"},{"eps":2339.84,"per":9.71,"date":"2025-04","close":22722.0,"source":"reported"},{"eps":2339.84,"per":7.71,"date":"2025-05","close":18039.89,"source":"reported"},{"eps":1079.48,"per":25.61,"date":"2025-06","close":27640.18,"source":"reported"},{"eps":1079.48,"per":22.28,"date":"2025-07","close":24049.91,"source":"reported"},{"eps":1079.48,"per":20.46,"date":"2025-08","close":22082.64,"source":"reported"},{"eps":1556.77,"per":19.46,"date":"2025-09","close":30296.0,"source":"reported"},{"eps":1556.77,"per":32.6,"date":"2025-10","close":50755.64,"source":"reported"},{"eps":1556.77,"per":30.87,"date":"2025-11","close":48050.64,"source":"reported"},{"eps":1401.22,"per":39.75,"date":"2025-12","close":55700.0,"source":"reported"},{"eps":1401.22,"per":46.03,"date":"2026-01","close":64500.0,"source":"reported"},{"eps":1401.22,"per":46.1,"date":"2026-02","close":64600.0,"source":"reported"},{"eps":2003.9,"per":23.33,"date":"2026-03","close":46750.0,"source":"reported"},{"eps":2003.9,"per":40.02,"date":"2026-04","close":80200.0,"source":"reported"},{"eps":2003.9,"per":44.46,"date":"2026-05","close":89100.0,"source":"reported"},{"eps":3152.0,"per":22.37,"date":"2026-06","close":70500.0,"source":"reported"},{"eps":3152.0,"per":15.29,"date":"2026-07","close":48200.0,"source":"reported"},{"eps":3152.0,"per":17.1,"date":"2026-08","close":53900.0,"source":"reported"},{"eps":3152.0,"per":19.73,"date":"2026-09","close":62200.0,"source":"reported"},{"eps":3152.0,"per":13.45,"date":"2026-10","close":42400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.93,"std":12.91,"count":29,"current":13.45,"lower_1sd":7.01,"upper_1sd":32.84},"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":"해성디에스","phase":"above-fold","symbol_resolved":true}