{"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":"2026-10-23T09:38:18.510345+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +21.0%","percentile":70},"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":39.7,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 40","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":46.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":36.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.6,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.2,"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 1.6x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"클래시스(214150)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.81조. 현재가 27,750원, 전일 대비 -0.5%, 30일 -11.5%. PER 13.5배 / ROE 4.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.86만, 기관 순매도 1.94만.","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":1.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.73%","value_pct":1.73},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.73},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-1312.6025515305155,"grade":"D","trend":"하락","atr_14":1589.2857142857142,"rsi_14":39.662447257383974,"sma_20":29665.0,"sma_60":34313.333333333336,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.7로 약세 구간입니다. MACD(-1312.60)가 시그널선(-1389.08)을 상회합니다(골든크로스). 현재가가 SMA20(29665)과 SMA60(34313) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26771~32559 (현재 위치 17%).","bb_lower":26771.369062924576,"bb_upper":32558.630937075424,"macd_signal":-1389.0818193926707},"change_pct":-1.25,"chart_data":[{"date":"2024-10-23","open":55336,"high":57093,"low":54555,"close":54946,"volume":311067,"rsi_14":54.91,"sma_20":57590.0,"sma_60":52835.0,"sma_120":50545.0},{"date":"2024-10-24","open":54067,"high":54263,"low":49773,"close":49773,"volume":866406,"rsi_14":43.38,"sma_20":57395.0,"sma_60":52867.5,"sma_120":50648.33},{"date":"2024-10-25","open":49871,"high":52213,"low":48797,"close":51725,"volume":519530,"rsi_14":45.96,"sma_20":57285.0,"sma_60":52923.33,"sma_120":50783.33},{"date":"2024-10-28","open":51530,"high":52018,"low":49968,"close":50164,"volume":235464,"rsi_14":33.85,"sma_20":57180.0,"sma_60":52973.33,"sma_120":50905.42},{"date":"2024-10-29","open":50261,"high":52018,"low":49871,"close":51725,"volume":326509,"rsi_14":40.08,"sma_20":57115.0,"sma_60":53058.33,"sma_120":51031.67},{"date":"2024-10-30","open":51530,"high":51628,"low":49383,"close":50456,"volume":251058,"rsi_14":34.51,"sma_20":56900.0,"sma_60":53098.33,"sma_120":51146.25},{"date":"2024-10-31","open":49481,"high":50359,"low":47870,"close":49481,"volume":381823,"rsi_14":34.51,"sma_20":56730.0,"sma_60":53110.0,"sma_120":51255.42},{"date":"2024-11-01","open":48895,"high":48993,"low":46894,"close":47041,"volume":439084,"rsi_14":29.15,"sma_20":56410.0,"sma_60":53134.17,"sma_120":51337.5},{"date":"2024-11-04","open":47089,"high":49285,"low":47041,"close":48993,"volume":263904,"rsi_14":30.18,"sma_20":56155.0,"sma_60":53182.5,"sma_120":51441.67},{"date":"2024-11-05","open":48797,"high":50261,"low":48700,"close":49871,"volume":203101,"rsi_14":34.07,"sma_20":55725.0,"sma_60":53292.5,"sma_120":51528.75},{"date":"2024-11-06","open":49871,"high":50456,"low":48993,"close":50066,"volume":151740,"rsi_14":29.08,"sma_20":55385.0,"sma_60":53436.67,"sma_120":51552.08},{"date":"2024-11-07","open":49872,"high":51233,"low":48122,"close":50066,"volume":299181,"rsi_14":30.0,"sma_20":54980.0,"sma_60":53533.33,"sma_120":51585.42},{"date":"2024-11-08","open":51335,"high":51335,"low":47041,"close":47333,"volume":395074,"rsi_14":25.72,"sma_20":54475.0,"sma_60":53486.67,"sma_120":51595.42},{"date":"2024-11-11","open":46845,"high":47529,"low":44698,"close":46113,"volume":277055,"rsi_14":30.8,"sma_20":53862.5,"sma_60":53452.5,"sma_120":51590.83},{"date":"2024-11-12","open":45723,"high":46065,"low":43576,"close":44601,"volume":426211,"rsi_14":28.28,"sma_20":53092.5,"sma_60":53380.83,"sma_120":51559.58},{"date":"2024-11-13","open":43234,"high":44454,"low":42844,"close":43576,"volume":255878,"rsi_14":34.24,"sma_20":52340.0,"sma_60":53299.17,"sma_120":51516.67},{"date":"2024-11-14","open":43430,"high":46650,"low":43430,"close":44503,"volume":344932,"rsi_14":30.63,"sma_20":51530.0,"sma_60":53281.67,"sma_120":51492.5},{"date":"2024-11-15","open":43332,"high":45430,"low":43088,"close":45040,"volume":169702,"rsi_14":35.46,"sma_20":50762.5,"sma_60":53260.0,"sma_120":51457.92},{"date":"2024-11-18","open":44454,"high":46113,"low":43186,"close":43283,"volume":203814,"rsi_14":26.3,"sma_20":49885.0,"sma_60":53185.0,"sma_120":51421.67},{"date":"2024-11-19","open":43625,"high":45284,"low":42942,"close":45089,"volume":128178,"rsi_14":35.37,"sma_20":49390.0,"sma_60":53138.33,"sma_120":51400.0},{"date":"2024-11-20","open":45430,"high":47382,"low":45284,"close":47187,"volume":211339,"rsi_14":44.11,"sma_20":48992.5,"sma_60":53110.83,"sma_120":51395.83},{"date":"2024-11-21","open":47382,"high":47773,"low":46357,"close":46748,"volume":139964,"rsi_14":49.16,"sma_20":48837.5,"sma_60":53064.17,"sma_120":51386.67},{"date":"2024-11-22","open":46309,"high":48163,"low":46309,"close":47285,"volume":169956,"rsi_14":44.68,"sma_20":48610.0,"sma_60":53046.67,"sma_120":51377.92},{"date":"2024-11-25","open":46845,"high":47773,"low":46650,"close":46650,"volume":164170,"rsi_14":39.81,"sma_20":48430.0,"sma_60":52970.0,"sma_120":51379.17},{"date":"2024-11-26","open":46406,"high":47577,"low":46162,"close":46943,"volume":123929,"rsi_14":40.18,"sma_20":48185.0,"sma_60":52886.67,"sma_120":51380.0},{"date":"2024-11-27","open":46943,"high":49383,"low":46845,"close":48602,"volume":204150,"rsi_14":45.22,"sma_20":48090.0,"sma_60":52825.0,"sma_120":51382.92},{"date":"2024-11-28","open":48602,"high":48993,"low":47626,"close":48212,"volume":75115,"rsi_14":52.96,"sma_20":48025.0,"sma_60":52803.33,"sma_120":51390.42},{"date":"2024-11-29","open":47870,"high":48212,"low":45235,"close":45333,"volume":164194,"rsi_14":47.63,"sma_20":47937.5,"sma_60":52729.17,"sma_120":51381.25},{"date":"2024-12-02","open":45772,"high":46357,"low":44454,"close":46162,"volume":98139,"rsi_14":54.94,"sma_20":47792.5,"sma_60":52679.17,"sma_120":51383.75},{"date":"2024-12-03","open":46357,"high":48017,"low":46016,"close":47382,"volume":133842,"rsi_14":61.89,"sma_20":47665.0,"sma_60":52650.0,"sma_120":51402.5},{"date":"2024-12-04","open":45870,"high":47041,"low":45089,"close":45089,"volume":160670,"rsi_14":51.69,"sma_20":47410.0,"sma_60":52556.67,"sma_120":51392.5},{"date":"2024-12-05","open":44747,"high":45040,"low":43430,"close":43820,"volume":227181,"rsi_14":46.63,"sma_20":47080.0,"sma_60":52440.0,"sma_120":51366.25},{"date":"2024-12-06","open":43283,"high":43771,"low":41039,"close":42356,"volume":408824,"rsi_14":47.4,"sma_20":46825.0,"sma_60":52306.67,"sma_120":51279.58},{"date":"2024-12-09","open":41087,"high":42356,"low":39038,"close":39087,"volume":445945,"rsi_14":34.43,"sma_20":46465.0,"sma_60":52084.17,"sma_120":51160.83},{"date":"2024-12-10","open":39623,"high":42795,"low":39623,"close":42307,"volume":368552,"rsi_14":38.04,"sma_20":46347.5,"sma_60":51896.67,"sma_120":51083.75},{"date":"2024-12-11","open":43430,"high":44894,"low":43088,"close":43771,"volume":328471,"rsi_14":43.05,"sma_20":46357.5,"sma_60":51730.83,"sma_120":51035.83},{"date":"2024-12-12","open":44503,"high":45577,"low":44210,"close":45040,"volume":339639,"rsi_14":44.93,"sma_20":46385.0,"sma_60":51586.67,"sma_120":50988.75},{"date":"2024-12-13","open":45382,"high":46797,"low":44650,"close":46455,"volume":298968,"rsi_14":49.57,"sma_20":46457.5,"sma_60":51481.67,"sma_120":50924.58},{"date":"2024-12-16","open":47187,"high":48114,"low":47089,"close":47724,"volume":230140,"rsi_14":51.63,"sma_20":46685.0,"sma_60":51378.33,"sma_120":50888.75},{"date":"2024-12-17","open":47773,"high":48407,"low":47041,"close":47431,"volume":159144,"rsi_14":47.4,"sma_20":46805.0,"sma_60":51248.33,"sma_120":50838.75},{"date":"2024-12-18","open":47089,"high":47821,"low":46211,"close":46943,"volume":86206,"rsi_14":47.2,"sma_20":46792.5,"sma_60":51125.0,"sma_120":50798.75},{"date":"2024-12-19","open":45821,"high":47968,"low":45674,"close":47626,"volume":107853,"rsi_14":55.61,"sma_20":46837.5,"sma_60":51023.33,"sma_120":50772.92},{"date":"2024-12-20","open":47382,"high":48602,"low":47089,"close":47577,"volume":136603,"rsi_14":53.6,"sma_20":46852.5,"sma_60":50915.83,"sma_120":50752.5},{"date":"2024-12-23","open":48017,"high":49188,"low":47529,"close":47675,"volume":100310,"rsi_14":50.79,"sma_20":46905.0,"sma_60":50838.33,"sma_120":50731.25},{"date":"2024-12-24","open":47724,"high":48895,"low":47724,"close":48895,"volume":141419,"rsi_14":60.89,"sma_20":47005.0,"sma_60":50768.33,"sma_120":50725.42},{"date":"2024-12-26","open":48895,"high":48993,"low":46845,"close":47138,"volume":150387,"rsi_14":59.24,"sma_20":46930.0,"sma_60":50640.0,"sma_120":50694.58},{"date":"2024-12-27","open":46802,"high":47439,"low":45821,"close":47439,"volume":159508,"rsi_14":64.6,"sma_20":46877.5,"sma_60":50544.17,"sma_120":50674.17},{"date":"2024-12-30","open":47243,"high":47881,"low":46311,"close":46753,"volume":120489,"rsi_14":76.57,"sma_20":46937.5,"sma_60":50428.33,"sma_120":50647.92},{"date":"2025-01-02","open":46360,"high":51806,"low":46213,"close":51315,"volume":382465,"rsi_14":78.59,"sma_20":47187.5,"sma_60":50378.33,"sma_120":50671.25},{"date":"2025-01-03","open":51119,"high":51806,"low":50432,"close":51217,"volume":143341,"rsi_14":75.79,"sma_20":47370.0,"sma_60":50253.33,"sma_120":50686.25},{"date":"2025-01-06","open":51413,"high":52394,"low":51021,"close":51413,"volume":158160,"rsi_14":73.76,"sma_20":47680.0,"sma_60":50158.33,"sma_120":50687.08},{"date":"2025-01-07","open":51021,"high":52885,"low":50824,"close":50824,"volume":98233,"rsi_14":67.07,"sma_20":48025.0,"sma_60":50028.33,"sma_120":50696.25},{"date":"2025-01-08","open":50530,"high":50824,"low":49353,"close":49353,"volume":137239,"rsi_14":55.6,"sma_20":48370.0,"sma_60":49890.0,"sma_120":50687.08},{"date":"2025-01-09","open":49156,"high":52002,"low":49156,"close":51609,"volume":152670,"rsi_14":63.79,"sma_20":48997.5,"sma_60":49775.0,"sma_120":50707.92},{"date":"2025-01-10","open":52983,"high":53964,"low":50628,"close":52002,"volume":196665,"rsi_14":67.01,"sma_20":49480.0,"sma_60":49640.0,"sma_120":50736.67},{"date":"2025-01-13","open":51511,"high":53670,"low":51413,"close":51708,"volume":163344,"rsi_14":63.93,"sma_20":49872.5,"sma_60":49523.33,"sma_120":50760.83},{"date":"2025-01-14","open":51806,"high":51904,"low":50040,"close":50138,"volume":112780,"rsi_14":57.56,"sma_20":50120.0,"sma_60":49345.0,"sma_120":50770.0},{"date":"2025-01-15","open":50726,"high":50923,"low":49255,"close":49647,"volume":162111,"rsi_14":55.49,"sma_20":50270.0,"sma_60":49163.33,"sma_120":50765.83},{"date":"2025-01-16","open":50628,"high":51217,"low":49549,"close":50628,"volume":139685,"rsi_14":54.78,"sma_20":50405.0,"sma_60":48991.67,"sma_120":50779.17},{"date":"2025-01-17","open":50334,"high":52198,"low":50334,"close":51217,"volume":115240,"rsi_14":63.45,"sma_20":50585.0,"sma_60":48926.67,"sma_120":50810.0},{"date":"2025-01-20","open":50824,"high":51904,"low":50334,"close":51511,"volume":102623,"rsi_14":64.07,"sma_20":50805.0,"sma_60":48863.33,"sma_120":50849.17},{"date":"2025-01-21","open":51708,"high":52885,"low":51609,"close":51904,"volume":117527,"rsi_14":68.17,"sma_20":51010.0,"sma_60":48895.0,"sma_120":50881.25},{"date":"2025-01-22","open":52394,"high":52492,"low":51511,"close":51904,"volume":71372,"rsi_14":53.06,"sma_20":51217.5,"sma_60":48893.33,"sma_120":50908.33},{"date":"2025-01-23","open":51904,"high":53572,"low":51708,"close":53474,"volume":245614,"rsi_14":60.18,"sma_20":51500.0,"sma_60":48945.0,"sma_120":50959.17},{"date":"2025-01-24","open":53474,"high":53768,"low":51904,"close":52591,"volume":196675,"rsi_14":55.0,"sma_20":51675.0,"sma_60":48955.0,"sma_120":51006.67},{"date":"2025-01-31","open":52689,"high":53964,"low":52394,"close":53179,"volume":137403,"rsi_14":60.0,"sma_20":51970.0,"sma_60":48996.67,"sma_120":51047.5},{"date":"2025-02-03","open":52296,"high":52787,"low":51021,"close":52198,"volume":153821,"rsi_14":62.61,"sma_20":52212.5,"sma_60":49038.33,"sma_120":51074.17},{"date":"2025-02-04","open":52492,"high":53670,"low":51511,"close":51708,"volume":147294,"rsi_14":50.52,"sma_20":52465.0,"sma_60":49113.33,"sma_120":51123.75},{"date":"2025-02-05","open":51708,"high":52198,"low":50530,"close":51021,"volume":113436,"rsi_14":45.0,"sma_20":52450.0,"sma_60":49143.33,"sma_120":51162.92},{"date":"2025-02-06","open":51119,"high":52492,"low":51021,"close":51119,"volume":142555,"rsi_14":46.94,"sma_20":52445.0,"sma_60":49160.0,"sma_120":51226.25},{"date":"2025-02-07","open":51217,"high":52100,"low":50138,"close":51511,"volume":88670,"rsi_14":58.14,"sma_20":52450.0,"sma_60":49180.0,"sma_120":51308.33},{"date":"2025-02-10","open":50726,"high":52002,"low":50334,"close":50923,"volume":90369,"rsi_14":57.47,"sma_20":52455.0,"sma_60":49186.67,"sma_120":51360.0},{"date":"2025-02-11","open":50923,"high":50923,"low":49156,"close":49353,"volume":174774,"rsi_14":43.01,"sma_20":52455.0,"sma_60":49216.67,"sma_120":51351.67},{"date":"2025-02-12","open":49058,"high":50726,"low":49058,"close":49941,"volume":117774,"rsi_14":43.01,"sma_20":52370.0,"sma_60":49277.5,"sma_120":51365.0},{"date":"2025-02-13","open":50530,"high":52787,"low":47783,"close":49549,"volume":873178,"rsi_14":39.36,"sma_20":52245.0,"sma_60":49357.5,"sma_120":51369.17},{"date":"2025-02-14","open":50040,"high":51511,"low":49549,"close":50628,"volume":332845,"rsi_14":43.56,"sma_20":52190.0,"sma_60":49473.33,"sma_120":51386.25},{"date":"2025-02-17","open":51413,"high":55730,"low":51217,"close":55730,"volume":703118,"rsi_14":62.75,"sma_20":52475.0,"sma_60":49660.0,"sma_120":51470.83},{"date":"2025-02-18","open":56319,"high":56908,"low":53572,"close":55632,"volume":326873,"rsi_14":57.97,"sma_20":52780.0,"sma_60":49835.83,"sma_120":51547.92},{"date":"2025-02-19","open":55534,"high":55828,"low":54455,"close":54749,"volume":192445,"rsi_14":57.97,"sma_20":52990.0,"sma_60":50026.67,"sma_120":51605.83},{"date":"2025-02-20","open":55044,"high":56123,"low":54160,"close":54553,"volume":227402,"rsi_14":55.22,"sma_20":53160.0,"sma_60":50183.33,"sma_120":51660.83},{"date":"2025-02-21","open":55534,"high":58576,"low":55142,"close":57693,"volume":492010,"rsi_14":67.95,"sma_20":53475.0,"sma_60":50357.5,"sma_120":51734.17},{"date":"2025-02-24","open":56908,"high":57398,"low":56025,"close":56908,"volume":148216,"rsi_14":66.67,"sma_20":53730.0,"sma_60":50525.83,"sma_120":51795.0},{"date":"2025-02-25","open":56515,"high":58772,"low":56025,"close":56908,"volume":243349,"rsi_14":69.74,"sma_20":53985.0,"sma_60":50685.0,"sma_120":51865.83},{"date":"2025-02-26","open":65444,"high":70153,"low":54749,"close":56908,"volume":5569038,"rsi_14":69.54,"sma_20":54160.0,"sma_60":50855.0,"sma_120":51912.5},{"date":"2025-02-27","open":56908,"high":69663,"low":55927,"close":67799,"volume":6250231,"rsi_14":82.17,"sma_20":54935.0,"sma_60":51205.0,"sma_120":52045.83},{"date":"2025-02-28","open":66033,"high":69957,"low":60734,"close":61912,"volume":3066605,"rsi_14":67.95,"sma_20":55380.0,"sma_60":51426.67,"sma_120":52125.83},{"date":"2025-03-04","open":59949,"high":60440,"low":55534,"close":56123,"volume":1277789,"rsi_14":59.72,"sma_20":55580.0,"sma_60":51556.67,"sma_120":52180.0},{"date":"2025-03-05","open":55927,"high":57693,"low":55632,"close":55927,"volume":731153,"rsi_14":58.69,"sma_20":55795.0,"sma_60":51732.5,"sma_120":52230.83},{"date":"2025-03-06","open":56025,"high":60342,"low":56025,"close":58478,"volume":1152150,"rsi_14":62.2,"sma_20":56175.0,"sma_60":51937.5,"sma_120":52308.33},{"date":"2025-03-07","open":58968,"high":59851,"low":56221,"close":57889,"volume":452439,"rsi_14":60.05,"sma_20":56520.0,"sma_60":52111.67,"sma_120":52380.83},{"date":"2025-03-10","open":58674,"high":60146,"low":56515,"close":59164,"volume":570470,"rsi_14":55.32,"sma_20":56910.0,"sma_60":52346.67,"sma_120":52451.67},{"date":"2025-03-11","open":56908,"high":59263,"low":56908,"close":58576,"volume":445933,"rsi_14":54.49,"sma_20":57300.0,"sma_60":52593.33,"sma_120":52516.67},{"date":"2025-03-12","open":59263,"high":60146,"low":57300,"close":57693,"volume":532403,"rsi_14":54.49,"sma_20":57725.0,"sma_60":52850.0,"sma_120":52578.33},{"date":"2025-03-13","open":58379,"high":59263,"low":57300,"close":58870,"volume":342333,"rsi_14":56.4,"sma_20":58180.0,"sma_60":53182.5,"sma_120":52633.33},{"date":"2025-03-14","open":58870,"high":62500,"low":58379,"close":60146,"volume":770741,"rsi_14":53.85,"sma_20":58720.0,"sma_60":53481.67,"sma_120":52689.17},{"date":"2025-03-17","open":60440,"high":60832,"low":58870,"close":58870,"volume":309834,"rsi_14":53.03,"sma_20":59140.0,"sma_60":53734.17,"sma_120":52732.5},{"date":"2025-03-18","open":59753,"high":60832,"low":58478,"close":59263,"volume":422420,"rsi_14":53.59,"sma_20":59320.0,"sma_60":53971.67,"sma_120":52779.17},{"date":"2025-03-19","open":59361,"high":59655,"low":56319,"close":56319,"volume":536009,"rsi_14":49.18,"sma_20":59355.0,"sma_60":54135.0,"sma_120":52808.33},{"date":"2025-03-20","open":56319,"high":58281,"low":56221,"close":57300,"volume":319473,"rsi_14":29.66,"sma_20":59485.0,"sma_60":54293.33,"sma_120":52835.83},{"date":"2025-03-21","open":56613,"high":57987,"low":56515,"close":57300,"volume":195813,"rsi_14":38.42,"sma_20":59625.0,"sma_60":54456.67,"sma_120":52852.5},{"date":"2025-03-24","open":57693,"high":57987,"low":56025,"close":56221,"volume":133647,"rsi_14":50.32,"sma_20":59550.0,"sma_60":54610.0,"sma_120":52867.5},{"date":"2025-03-25","open":56908,"high":57791,"low":56711,"close":57202,"volume":105130,"rsi_14":53.99,"sma_20":59565.0,"sma_60":54768.33,"sma_120":52895.83},{"date":"2025-03-26","open":57104,"high":57496,"low":55927,"close":57300,"volume":105969,"rsi_14":45.65,"sma_20":59585.0,"sma_60":54929.17,"sma_120":52922.5},{"date":"2025-03-27","open":57300,"high":57398,"low":55338,"close":55927,"volume":137325,"rsi_14":43.15,"sma_20":59535.0,"sma_60":55065.0,"sma_120":52951.67},{"date":"2025-03-28","open":55828,"high":57300,"low":54749,"close":57202,"volume":174455,"rsi_14":43.15,"sma_20":58995.0,"sma_60":55201.67,"sma_120":52985.0},{"date":"2025-03-31","open":56319,"high":56417,"low":54259,"close":55338,"volume":144317,"rsi_14":39.62,"sma_20":58660.0,"sma_60":55336.67,"sma_120":52988.33},{"date":"2025-04-01","open":56025,"high":57595,"low":55632,"close":56908,"volume":169765,"rsi_14":47.59,"sma_20":58700.0,"sma_60":55497.5,"sma_120":53020.83},{"date":"2025-04-02","open":57398,"high":61127,"low":56908,"close":59557,"volume":657364,"rsi_14":51.93,"sma_20":58885.0,"sma_60":55715.0,"sma_120":53071.67},{"date":"2025-04-03","open":58379,"high":60047,"low":57987,"close":59557,"volume":114550,"rsi_14":48.21,"sma_20":58940.0,"sma_60":55855.0,"sma_120":53116.67},{"date":"2025-04-04","open":59263,"high":61029,"low":58772,"close":59557,"volume":315147,"rsi_14":52.26,"sma_20":59025.0,"sma_60":55996.67,"sma_120":53125.0},{"date":"2025-04-07","open":57693,"high":59557,"low":54553,"close":54749,"volume":316944,"rsi_14":38.5,"sma_20":58800.0,"sma_60":56053.33,"sma_120":53105.83},{"date":"2025-04-08","open":55927,"high":56319,"low":53964,"close":54455,"volume":170510,"rsi_14":44.51,"sma_20":58590.0,"sma_60":56115.0,"sma_120":53071.67},{"date":"2025-04-09","open":53572,"high":54259,"low":50824,"close":52198,"volume":300086,"rsi_14":36.02,"sma_20":58310.0,"sma_60":56163.33,"sma_120":53026.67},{"date":"2025-04-10","open":55436,"high":59066,"low":54160,"close":58281,"volume":296586,"rsi_14":52.02,"sma_20":58280.0,"sma_60":56276.67,"sma_120":53025.83},{"date":"2025-04-11","open":57104,"high":60636,"low":56711,"close":60636,"volume":237761,"rsi_14":58.62,"sma_20":58305.0,"sma_60":56423.33,"sma_120":53031.67},{"date":"2025-04-14","open":60832,"high":60931,"low":59851,"close":60538,"volume":152966,"rsi_14":56.75,"sma_20":58390.0,"sma_60":56573.33,"sma_120":53048.33},{"date":"2025-04-15","open":60931,"high":61029,"low":59066,"close":60244,"volume":121015,"rsi_14":55.91,"sma_20":58440.0,"sma_60":56745.0,"sma_120":53045.0},{"date":"2025-04-16","open":59655,"high":62991,"low":59459,"close":61519,"volume":301164,"rsi_14":61.26,"sma_20":58705.0,"sma_60":56946.67,"sma_120":53055.0},{"date":"2025-04-17","open":62697,"high":63187,"low":61617,"close":62304,"volume":168546,"rsi_14":60.48,"sma_20":58960.0,"sma_60":57145.0,"sma_120":53068.33},{"date":"2025-04-18","open":62304,"high":62500,"low":60538,"close":62010,"volume":94295,"rsi_14":64.66,"sma_20":59200.0,"sma_60":57328.33,"sma_120":53127.5},{"date":"2025-04-21","open":61617,"high":62500,"low":60931,"close":62206,"volume":89264,"rsi_14":62.39,"sma_20":59505.0,"sma_60":57510.0,"sma_120":53186.67},{"date":"2025-04-22","open":61814,"high":62697,"low":61421,"close":62108,"volume":136856,"rsi_14":56.77,"sma_20":59755.0,"sma_60":57683.33,"sma_120":53289.17},{"date":"2025-04-23","open":62697,"high":62697,"low":61029,"close":61323,"volume":125157,"rsi_14":54.5,"sma_20":59960.0,"sma_60":57843.33,"sma_120":53368.33},{"date":"2025-04-24","open":61323,"high":63285,"low":61323,"close":62893,"volume":168080,"rsi_14":57.87,"sma_20":60315.0,"sma_60":58003.33,"sma_120":53474.17},{"date":"2025-04-25","open":63187,"high":63285,"low":61715,"close":62304,"volume":112499,"rsi_14":72.25,"sma_20":60575.0,"sma_60":58168.33,"sma_120":53561.67},{"date":"2025-04-28","open":62598,"high":62598,"low":61127,"close":62206,"volume":98186,"rsi_14":73.1,"sma_20":60925.0,"sma_60":58321.67,"sma_120":53659.17},{"date":"2025-04-29","open":61912,"high":63187,"low":61814,"close":62893,"volume":79114,"rsi_14":85.16,"sma_20":61230.0,"sma_60":58503.33,"sma_120":53770.83},{"date":"2025-04-30","open":62893,"high":64365,"low":62697,"close":63089,"volume":182284,"rsi_14":75.79,"sma_20":61410.0,"sma_60":58696.67,"sma_120":53905.0},{"date":"2025-05-02","open":63089,"high":64070,"low":62697,"close":63482,"volume":128643,"rsi_14":69.33,"sma_20":61610.0,"sma_60":58908.33,"sma_120":54025.83},{"date":"2025-05-07","open":64070,"high":65542,"low":63187,"close":65346,"volume":263243,"rsi_14":76.34,"sma_20":61905.0,"sma_60":59150.0,"sma_120":54155.0},{"date":"2025-05-08","open":65444,"high":71527,"low":64266,"close":69369,"volume":776747,"rsi_14":85.5,"sma_20":62650.0,"sma_60":59453.33,"sma_120":54316.67},{"date":"2025-05-09","open":68584,"high":69565,"low":66523,"close":69270,"volume":447642,"rsi_14":83.19,"sma_20":63405.0,"sma_60":59765.0,"sma_120":54475.83},{"date":"2025-05-12","open":70350,"high":72999,"low":62010,"close":63187,"volume":1008608,"rsi_14":52.6,"sma_20":63965.0,"sma_60":60000.0,"sma_120":54608.33},{"date":"2025-05-13","open":64168,"high":64855,"low":62795,"close":64168,"volume":266725,"rsi_14":56.11,"sma_20":64265.0,"sma_60":60241.67,"sma_120":54759.58},{"date":"2025-05-14","open":64659,"high":65248,"low":62991,"close":63874,"volume":203260,"rsi_14":54.7,"sma_20":64430.0,"sma_60":60485.0,"sma_120":54921.25},{"date":"2025-05-15","open":64070,"high":65051,"low":63580,"close":63776,"volume":151392,"rsi_14":54.7,"sma_20":64595.0,"sma_60":60708.33,"sma_120":55090.83},{"date":"2025-05-16","open":62795,"high":62795,"low":56711,"close":59361,"volume":4854986,"rsi_14":45.41,"sma_20":64550.0,"sma_60":60770.0,"sma_120":55215.0},{"date":"2025-05-19","open":59753,"high":59851,"low":58576,"close":58870,"volume":197824,"rsi_14":40.1,"sma_20":64415.0,"sma_60":60825.0,"sma_120":55330.42},{"date":"2025-05-20","open":59263,"high":59361,"low":56711,"close":57006,"volume":483246,"rsi_14":37.73,"sma_20":64145.0,"sma_60":60863.33,"sma_120":55445.0},{"date":"2025-05-21","open":58085,"high":58772,"low":57693,"close":58183,"volume":295873,"rsi_14":41.13,"sma_20":63950.0,"sma_60":60925.0,"sma_120":55554.17},{"date":"2025-05-22","open":57006,"high":58085,"low":57006,"close":57300,"volume":133371,"rsi_14":37.77,"sma_20":63700.0,"sma_60":60918.33,"sma_120":55637.92},{"date":"2025-05-23","open":57496,"high":58772,"low":56711,"close":58085,"volume":165670,"rsi_14":39.33,"sma_20":63495.0,"sma_60":60938.33,"sma_120":55732.08},{"date":"2025-05-26","open":59164,"high":59459,"low":57889,"close":58085,"volume":170285,"rsi_14":38.3,"sma_20":63330.0,"sma_60":60958.33,"sma_120":55821.67},{"date":"2025-05-27","open":58870,"high":60440,"low":58183,"close":58674,"volume":227736,"rsi_14":34.68,"sma_20":63115.0,"sma_60":60988.33,"sma_120":55921.67},{"date":"2025-05-28","open":59066,"high":59066,"low":56810,"close":57006,"volume":245775,"rsi_14":18.18,"sma_20":62845.0,"sma_60":60805.0,"sma_120":56005.0},{"date":"2025-05-29","open":57300,"high":57496,"low":55436,"close":56417,"volume":302863,"rsi_14":17.73,"sma_20":62550.0,"sma_60":60711.67,"sma_120":56069.17},{"date":"2025-05-30","open":56221,"high":57104,"low":55730,"close":55927,"volume":150507,"rsi_14":24.66,"sma_20":62195.0,"sma_60":60708.33,"sma_120":56132.5},{"date":"2025-06-02","open":56908,"high":57496,"low":56417,"close":56908,"volume":231133,"rsi_14":24.66,"sma_20":61880.0,"sma_60":60725.0,"sma_120":56228.75},{"date":"2025-06-04","open":57791,"high":58183,"low":56908,"close":57889,"volume":259736,"rsi_14":30.07,"sma_20":61595.0,"sma_60":60715.0,"sma_120":56326.25},{"date":"2025-06-05","open":58085,"high":58281,"low":57104,"close":57398,"volume":207212,"rsi_14":29.3,"sma_20":61190.0,"sma_60":60706.67,"sma_120":56409.17},{"date":"2025-06-09","open":57202,"high":57595,"low":56613,"close":57398,"volume":285490,"rsi_14":41.07,"sma_20":60580.0,"sma_60":60676.67,"sma_120":56511.67},{"date":"2025-06-10","open":57202,"high":57300,"low":54455,"close":56515,"volume":553504,"rsi_14":39.66,"sma_20":59930.0,"sma_60":60641.67,"sma_120":56617.5},{"date":"2025-06-11","open":56908,"high":60244,"low":56123,"close":59066,"volume":617497,"rsi_14":58.54,"sma_20":59720.0,"sma_60":60665.0,"sma_120":56757.5},{"date":"2025-06-12","open":59851,"high":60244,"low":57791,"close":60244,"volume":535196,"rsi_14":58.54,"sma_20":59520.0,"sma_60":60688.33,"sma_120":56935.42},{"date":"2025-06-13","open":59851,"high":60636,"low":57398,"close":58870,"volume":332939,"rsi_14":56.25,"sma_20":59265.0,"sma_60":60666.67,"sma_120":57074.17},{"date":"2025-06-16","open":58870,"high":60146,"low":57398,"close":59459,"volume":286205,"rsi_14":55.56,"sma_20":59045.0,"sma_60":60676.67,"sma_120":57205.42},{"date":"2025-06-17","open":59066,"high":60538,"low":58478,"close":59557,"volume":292748,"rsi_14":55.91,"sma_20":59055.0,"sma_60":60681.67,"sma_120":57326.67},{"date":"2025-06-18","open":59164,"high":61814,"low":58968,"close":59655,"volume":384522,"rsi_14":54.1,"sma_20":59095.0,"sma_60":60738.33,"sma_120":57436.67},{"date":"2025-06-19","open":61814,"high":61814,"low":59557,"close":60734,"volume":359101,"rsi_14":66.38,"sma_20":59285.0,"sma_60":60796.67,"sma_120":57545.0},{"date":"2025-06-20","open":60734,"high":62402,"low":59753,"close":59753,"volume":576196,"rsi_14":64.17,"sma_20":59365.0,"sma_60":60838.33,"sma_120":57647.5},{"date":"2025-06-23","open":58870,"high":60342,"low":58183,"close":59263,"volume":520251,"rsi_14":64.17,"sma_20":59465.0,"sma_60":60890.0,"sma_120":57750.0},{"date":"2025-06-24","open":59753,"high":64070,"low":59753,"close":63089,"volume":537295,"rsi_14":71.14,"sma_20":59720.0,"sma_60":60990.0,"sma_120":57879.17},{"date":"2025-06-25","open":62795,"high":62893,"low":61323,"close":62010,"volume":184924,"rsi_14":64.0,"sma_20":59920.0,"sma_60":61070.0,"sma_120":57999.58},{"date":"2025-06-26","open":61814,"high":62991,"low":60931,"close":61421,"volume":171318,"rsi_14":63.58,"sma_20":60060.0,"sma_60":61163.33,"sma_120":58114.17},{"date":"2025-06-27","open":61421,"high":62108,"low":60440,"close":60832,"volume":132372,"rsi_14":61.15,"sma_20":60255.0,"sma_60":61225.0,"sma_120":58213.33},{"date":"2025-06-30","open":60832,"high":62108,"low":59557,"close":61519,"volume":160204,"rsi_14":66.45,"sma_20":60515.0,"sma_60":61330.0,"sma_120":58333.33},{"date":"2025-07-01","open":61814,"high":61912,"low":60538,"close":60734,"volume":213896,"rsi_14":56.2,"sma_20":60760.0,"sma_60":61395.0,"sma_120":58446.25},{"date":"2025-07-02","open":60440,"high":62108,"low":60146,"close":61225,"volume":201541,"rsi_14":53.85,"sma_20":60980.0,"sma_60":61423.33,"sma_120":58569.17},{"date":"2025-07-03","open":62108,"high":62206,"low":60636,"close":61323,"volume":169117,"rsi_14":60.68,"sma_20":61155.0,"sma_60":61453.33,"sma_120":58654.17},{"date":"2025-07-04","open":61519,"high":62598,"low":58281,"close":58478,"volume":247428,"rsi_14":46.43,"sma_20":61210.0,"sma_60":61435.0,"sma_120":58715.83},{"date":"2025-07-07","open":59164,"high":60047,"low":55534,"close":58674,"volume":142905,"rsi_14":46.81,"sma_20":61275.0,"sma_60":61501.67,"sma_120":58777.5},{"date":"2025-07-08","open":58772,"high":60146,"low":57300,"close":59655,"volume":413404,"rsi_14":50.0,"sma_20":61435.0,"sma_60":61590.0,"sma_120":58852.5},{"date":"2025-07-09","open":59459,"high":59655,"low":57693,"close":57791,"volume":364405,"rsi_14":40.51,"sma_20":61370.0,"sma_60":61685.0,"sma_120":58924.17},{"date":"2025-07-10","open":58281,"high":58281,"low":56908,"close":57496,"volume":279296,"rsi_14":42.38,"sma_20":61230.0,"sma_60":61671.67,"sma_120":58974.17},{"date":"2025-07-11","open":57693,"high":58183,"low":56123,"close":56221,"volume":181136,"rsi_14":40.25,"sma_20":61095.0,"sma_60":61596.67,"sma_120":59010.0},{"date":"2025-07-14","open":56417,"high":56613,"low":54651,"close":55828,"volume":396056,"rsi_14":20.16,"sma_20":60910.0,"sma_60":61516.67,"sma_120":59045.0},{"date":"2025-07-15","open":56417,"high":58085,"low":55927,"close":57791,"volume":474949,"rsi_14":33.83,"sma_20":60820.0,"sma_60":61475.0,"sma_120":59110.0},{"date":"2025-07-16","open":58478,"high":59263,"low":57889,"close":58870,"volume":249877,"rsi_14":40.58,"sma_20":60780.0,"sma_60":61430.0,"sma_120":59188.33},{"date":"2025-07-17","open":58870,"high":59164,"low":57398,"close":58281,"volume":108903,"rsi_14":40.58,"sma_20":60655.0,"sma_60":61361.67,"sma_120":59253.33},{"date":"2025-07-18","open":58576,"high":58674,"low":56908,"close":57300,"volume":93270,"rsi_14":34.75,"sma_20":60530.0,"sma_60":61281.67,"sma_120":59305.0},{"date":"2025-07-21","open":57398,"high":57791,"low":56711,"close":57496,"volume":118276,"rsi_14":37.78,"sma_20":60440.0,"sma_60":61201.67,"sma_120":59355.83},{"date":"2025-07-22","open":57595,"high":58772,"low":57006,"close":57006,"volume":178559,"rsi_14":34.07,"sma_20":60130.0,"sma_60":61115.0,"sma_120":59399.17},{"date":"2025-07-23","open":57202,"high":57693,"low":56515,"close":57398,"volume":97624,"rsi_14":35.51,"sma_20":59895.0,"sma_60":61048.33,"sma_120":59445.83},{"date":"2025-07-24","open":57300,"high":57791,"low":56908,"close":57300,"volume":97105,"rsi_14":44.55,"sma_20":59685.0,"sma_60":60953.33,"sma_120":59478.33},{"date":"2025-07-25","open":57300,"high":57595,"low":56515,"close":57202,"volume":109121,"rsi_14":43.12,"sma_20":59500.0,"sma_60":60866.67,"sma_120":59517.5},{"date":"2025-07-28","open":56908,"high":57202,"low":55730,"close":55927,"volume":112318,"rsi_14":33.04,"sma_20":59215.0,"sma_60":60760.0,"sma_120":59540.83},{"date":"2025-07-29","open":55730,"high":57595,"low":55632,"close":57300,"volume":171776,"rsi_14":47.66,"sma_20":59040.0,"sma_60":60665.0,"sma_120":59584.17},{"date":"2025-07-30","open":56810,"high":57006,"low":55142,"close":55240,"volume":438861,"rsi_14":40.8,"sma_20":58735.0,"sma_60":60531.67,"sma_120":59614.17},{"date":"2025-07-31","open":55534,"high":57202,"low":55436,"close":56711,"volume":218864,"rsi_14":51.97,"sma_20":58500.0,"sma_60":60416.67,"sma_120":59662.5},{"date":"2025-08-01","open":56025,"high":56025,"low":53277,"close":53866,"volume":372158,"rsi_14":43.42,"sma_20":58265.0,"sma_60":60221.67,"sma_120":59685.83},{"date":"2025-08-04","open":53474,"high":54455,"low":52983,"close":54062,"volume":199441,"rsi_14":35.82,"sma_20":58030.0,"sma_60":59961.67,"sma_120":59707.5},{"date":"2025-08-05","open":54651,"high":55142,"low":53964,"close":54455,"volume":205741,"rsi_14":32.28,"sma_20":57765.0,"sma_60":59710.0,"sma_120":59737.5},{"date":"2025-08-06","open":54651,"high":56221,"low":53964,"close":56025,"volume":196084,"rsi_14":41.61,"sma_20":57675.0,"sma_60":59588.33,"sma_120":59794.17},{"date":"2025-08-07","open":56810,"high":58674,"low":56319,"close":57889,"volume":311025,"rsi_14":52.05,"sma_20":57695.0,"sma_60":59481.67,"sma_120":59861.67},{"date":"2025-08-08","open":58968,"high":59066,"low":57104,"close":58379,"volume":206947,"rsi_14":53.02,"sma_20":57805.0,"sma_60":59388.33,"sma_120":59936.67},{"date":"2025-08-11","open":58870,"high":59753,"low":57300,"close":58674,"volume":498725,"rsi_14":55.78,"sma_20":57950.0,"sma_60":59301.67,"sma_120":60005.0},{"date":"2025-08-12","open":58772,"high":59164,"low":53964,"close":54062,"volume":781880,"rsi_14":41.05,"sma_20":57760.0,"sma_60":59211.67,"sma_120":59990.83},{"date":"2025-08-13","open":55044,"high":55534,"low":53768,"close":53964,"volume":232898,"rsi_14":41.05,"sma_20":57510.0,"sma_60":59128.33,"sma_120":59976.67},{"date":"2025-08-14","open":54553,"high":55338,"low":54160,"close":55142,"volume":185782,"rsi_14":44.78,"sma_20":57350.0,"sma_60":59096.67,"sma_120":59980.0},{"date":"2025-08-18","open":55240,"high":55436,"low":54062,"close":54259,"volume":125298,"rsi_14":45.69,"sma_20":57195.0,"sma_60":59030.0,"sma_120":59977.5},{"date":"2025-08-19","open":54455,"high":54749,"low":52591,"close":52885,"volume":188816,"rsi_14":38.58,"sma_20":56960.0,"sma_60":58955.0,"sma_120":59936.67},{"date":"2025-08-20","open":52100,"high":52689,"low":51315,"close":52689,"volume":151711,"rsi_14":42.7,"sma_20":56740.0,"sma_60":58863.33,"sma_120":59900.83},{"date":"2025-08-21","open":52787,"high":53474,"low":52296,"close":52492,"volume":143049,"rsi_14":36.97,"sma_20":56490.0,"sma_60":58768.33,"sma_120":59863.33},{"date":"2025-08-22","open":52492,"high":53277,"low":52296,"close":52787,"volume":165850,"rsi_14":46.04,"sma_20":56260.0,"sma_60":58668.33,"sma_120":59828.33},{"date":"2025-08-25","open":53179,"high":53179,"low":52296,"close":52885,"volume":94413,"rsi_14":45.65,"sma_20":56040.0,"sma_60":58598.33,"sma_120":59701.67},{"date":"2025-08-26","open":52787,"high":53081,"low":52100,"close":52198,"volume":192926,"rsi_14":41.84,"sma_20":55850.0,"sma_60":58526.67,"sma_120":59619.17},{"date":"2025-08-27","open":52198,"high":52394,"low":51021,"close":51511,"volume":223408,"rsi_14":32.58,"sma_20":55555.0,"sma_60":58451.67,"sma_120":59580.0},{"date":"2025-08-28","open":51609,"high":51708,"low":50726,"close":51413,"volume":117983,"rsi_14":21.05,"sma_20":55360.0,"sma_60":58358.33,"sma_120":59541.67},{"date":"2025-08-29","open":51708,"high":51904,"low":50726,"close":51217,"volume":236637,"rsi_14":17.12,"sma_20":55080.0,"sma_60":58245.0,"sma_120":59480.0},{"date":"2025-09-01","open":51413,"high":51904,"low":50726,"close":51119,"volume":139640,"rsi_14":14.68,"sma_20":54940.0,"sma_60":58138.33,"sma_120":59422.5},{"date":"2025-09-02","open":51119,"high":52591,"low":50923,"close":51904,"volume":189437,"rsi_14":34.29,"sma_20":54830.0,"sma_60":58045.0,"sma_120":59360.83},{"date":"2025-09-03","open":51511,"high":51806,"low":51217,"close":51315,"volume":118231,"rsi_14":32.0,"sma_20":54670.0,"sma_60":57956.67,"sma_120":59299.17},{"date":"2025-09-04","open":51315,"high":52787,"low":51315,"close":52198,"volume":255083,"rsi_14":29.17,"sma_20":54475.0,"sma_60":57840.0,"sma_120":59252.5},{"date":"2025-09-05","open":52983,"high":53474,"low":52198,"close":52492,"volume":173707,"rsi_14":36.36,"sma_20":54200.0,"sma_60":57708.33,"sma_120":59198.33},{"date":"2025-09-08","open":53376,"high":55436,"low":52689,"close":54945,"volume":471635,"rsi_14":63.64,"sma_20":54025.0,"sma_60":57641.67,"sma_120":59154.17},{"date":"2025-09-09","open":55338,"high":55436,"low":54406,"close":55338,"volume":156282,"rsi_14":67.09,"sma_20":53855.0,"sma_60":57571.67,"sma_120":59124.17},{"date":"2025-09-10","open":55240,"high":55632,"low":54749,"close":55534,"volume":181321,"rsi_14":69.62,"sma_20":53930.0,"sma_60":57503.33,"sma_120":59092.5},{"date":"2025-09-11","open":55436,"high":55534,"low":54259,"close":54259,"volume":237303,"rsi_14":58.43,"sma_20":53945.0,"sma_60":57411.67,"sma_120":59075.0},{"date":"2025-09-12","open":55240,"high":55240,"low":53670,"close":54062,"volume":247089,"rsi_14":56.67,"sma_20":53890.0,"sma_60":57298.33,"sma_120":59047.5},{"date":"2025-09-15","open":53866,"high":54357,"low":52983,"close":54357,"volume":134875,"rsi_14":62.79,"sma_20":53895.0,"sma_60":57206.67,"sma_120":59022.5},{"date":"2025-09-16","open":53866,"high":54160,"low":53277,"close":53474,"volume":220950,"rsi_14":61.36,"sma_20":53925.0,"sma_60":57108.33,"sma_120":58999.17},{"date":"2025-09-17","open":53376,"high":53964,"low":53179,"close":53670,"volume":117613,"rsi_14":62.92,"sma_20":53975.0,"sma_60":56948.33,"sma_120":58969.17},{"date":"2025-09-18","open":54062,"high":54160,"low":52296,"close":52689,"volume":236582,"rsi_14":57.73,"sma_20":53985.0,"sma_60":56790.0,"sma_120":58930.0},{"date":"2025-09-19","open":53800,"high":53900,"low":52500,"close":53100,"volume":249973,"rsi_14":54.9,"sma_20":53950.0,"sma_60":56631.67,"sma_120":58897.5},{"date":"2025-09-22","open":52100,"high":52787,"low":51806,"close":51904,"volume":118029,"rsi_14":50.0,"sma_20":53900.0,"sma_60":56480.0,"sma_120":58852.5},{"date":"2025-09-23","open":51904,"high":52296,"low":51315,"close":51708,"volume":189130,"rsi_14":52.17,"sma_20":53875.0,"sma_60":56313.33,"sma_120":58821.67},{"date":"2025-09-24","open":52002,"high":52002,"low":50530,"close":50726,"volume":228185,"rsi_14":41.94,"sma_20":53835.0,"sma_60":56143.33,"sma_120":58769.17},{"date":"2025-09-25","open":50628,"high":50923,"low":49745,"close":50138,"volume":184627,"rsi_14":37.5,"sma_20":53770.0,"sma_60":55955.0,"sma_120":58689.17},{"date":"2025-09-26","open":49843,"high":49941,"low":48372,"close":49255,"volume":207391,"rsi_14":13.75,"sma_20":53670.0,"sma_60":55750.0,"sma_120":58601.67},{"date":"2025-09-29","open":49009,"high":50236,"low":48960,"close":49941,"volume":124235,"rsi_14":16.87,"sma_20":53610.0,"sma_60":55605.0,"sma_120":58520.0},{"date":"2025-09-30","open":49941,"high":50530,"low":49353,"close":49549,"volume":134067,"rsi_14":14.12,"sma_20":53490.0,"sma_60":55450.0,"sma_120":58475.83},{"date":"2025-10-01","open":49549,"high":50432,"low":48323,"close":48568,"volume":348337,"rsi_14":14.63,"sma_20":53350.0,"sma_60":55261.67,"sma_120":58425.83},{"date":"2025-10-02","open":48716,"high":49011,"low":48027,"close":48470,"volume":299963,"rsi_14":14.55,"sma_20":53152.5,"sma_60":55100.83,"sma_120":58392.92},{"date":"2025-10-10","open":48175,"high":48323,"low":47096,"close":47881,"volume":250078,"rsi_14":10.71,"sma_20":52917.5,"sma_60":54937.5,"sma_120":58304.58},{"date":"2025-10-13","open":47341,"high":47587,"low":46507,"close":47145,"volume":164012,"rsi_14":10.91,"sma_20":52520.0,"sma_60":54783.33,"sma_120":58190.0},{"date":"2025-10-14","open":47194,"high":48568,"low":45771,"close":46213,"volume":278310,"rsi_14":7.78,"sma_20":52055.0,"sma_60":54620.0,"sma_120":58068.33},{"date":"2025-10-15","open":45919,"high":46262,"low":45036,"close":45919,"volume":642993,"rsi_14":8.43,"sma_20":51565.0,"sma_60":54418.33,"sma_120":57946.67},{"date":"2025-10-16","open":46311,"high":47783,"low":46066,"close":46213,"volume":221497,"rsi_14":12.5,"sma_20":51155.0,"sma_60":54203.33,"sma_120":57816.67},{"date":"2025-10-17","open":46507,"high":46802,"low":45428,"close":45722,"volume":198588,"rsi_14":12.05,"sma_20":50730.0,"sma_60":53990.0,"sma_120":57675.83},{"date":"2025-10-20","open":45624,"high":45722,"low":44594,"close":45624,"volume":234688,"rsi_14":12.2,"sma_20":50285.0,"sma_60":53791.67,"sma_120":57536.67},{"date":"2025-10-21","open":45919,"high":46164,"low":45330,"close":45624,"volume":147769,"rsi_14":13.89,"sma_20":49885.0,"sma_60":53590.0,"sma_120":57395.83},{"date":"2025-10-22","open":45624,"high":46311,"low":45232,"close":46164,"volume":151697,"rsi_14":21.68,"sma_20":49502.5,"sma_60":53405.83,"sma_120":57260.42},{"date":"2025-10-23","open":46605,"high":47881,"low":45771,"close":45870,"volume":221981,"rsi_14":23.66,"sma_20":49155.0,"sma_60":53210.0,"sma_120":57129.17},{"date":"2025-10-24","open":48421,"high":51806,"low":47439,"close":51413,"volume":1238028,"rsi_14":56.52,"sma_20":49120.0,"sma_60":53110.0,"sma_120":57031.67},{"date":"2025-10-27","open":50628,"high":51708,"low":49353,"close":49745,"volume":304067,"rsi_14":50.78,"sma_20":49010.0,"sma_60":52983.33,"sma_120":56925.0},{"date":"2025-10-28","open":50530,"high":50726,"low":49451,"close":49647,"volume":142134,"rsi_14":54.62,"sma_20":48905.0,"sma_60":52876.67,"sma_120":56818.33},{"date":"2025-10-29","open":49843,"high":49941,"low":47783,"close":47832,"volume":489842,"rsi_14":48.15,"sma_20":48757.5,"sma_60":52715.83,"sma_120":56690.42},{"date":"2025-10-30","open":48372,"high":48813,"low":47832,"close":47930,"volume":228170,"rsi_14":50.19,"sma_20":48645.0,"sma_60":52591.67,"sma_120":56561.67},{"date":"2025-10-31","open":49549,"high":49549,"low":48077,"close":48372,"volume":195286,"rsi_14":54.86,"sma_20":48600.0,"sma_60":52450.0,"sma_120":56433.33},{"date":"2025-11-03","open":48519,"high":48862,"low":46900,"close":46998,"volume":264403,"rsi_14":53.01,"sma_20":48450.0,"sma_60":52333.33,"sma_120":56277.5},{"date":"2025-11-04","open":46556,"high":47489,"low":46556,"close":46605,"volume":157685,"rsi_14":52.61,"sma_20":48300.0,"sma_60":52206.67,"sma_120":56084.17},{"date":"2025-11-05","open":46311,"high":46949,"low":45232,"close":46409,"volume":201880,"rsi_14":50.75,"sma_20":48190.0,"sma_60":52070.0,"sma_120":55890.0},{"date":"2025-11-06","open":47243,"high":48421,"low":46949,"close":47047,"volume":205697,"rsi_14":55.02,"sma_20":48125.0,"sma_60":51917.5,"sma_120":55752.92},{"date":"2025-11-07","open":46900,"high":47292,"low":45330,"close":45771,"volume":147424,"rsi_14":50.51,"sma_20":48017.5,"sma_60":51711.67,"sma_120":55596.67},{"date":"2025-11-10","open":46164,"high":49843,"low":45722,"close":48960,"volume":451628,"rsi_14":59.5,"sma_20":48110.0,"sma_60":51551.67,"sma_120":55470.0},{"date":"2025-11-11","open":50432,"high":55338,"low":50334,"close":53179,"volume":1022150,"rsi_14":66.51,"sma_20":48465.0,"sma_60":51458.33,"sma_120":55380.0},{"date":"2025-11-12","open":52591,"high":54357,"low":52591,"close":53376,"volume":231833,"rsi_14":67.75,"sma_20":48845.0,"sma_60":51446.67,"sma_120":55329.17},{"date":"2025-11-13","open":53376,"high":56711,"low":53376,"close":55927,"volume":477853,"rsi_14":62.43,"sma_20":49340.0,"sma_60":51480.0,"sma_120":55304.17},{"date":"2025-11-14","open":55828,"high":57300,"low":54945,"close":55044,"volume":261101,"rsi_14":65.25,"sma_20":49815.0,"sma_60":51478.33,"sma_120":55287.5},{"date":"2025-11-17","open":56810,"high":57202,"low":54847,"close":55927,"volume":173536,"rsi_14":67.3,"sma_20":50340.0,"sma_60":51506.67,"sma_120":55268.33},{"date":"2025-11-18","open":55730,"high":55927,"low":54357,"close":54455,"volume":219284,"rsi_14":68.6,"sma_20":50790.0,"sma_60":51533.33,"sma_120":55244.17},{"date":"2025-11-19","open":54455,"high":54749,"low":52983,"close":53277,"volume":170362,"rsi_14":64.16,"sma_20":51152.5,"sma_60":51543.33,"sma_120":55203.33},{"date":"2025-11-20","open":54160,"high":56711,"low":53768,"close":55044,"volume":255392,"rsi_14":66.5,"sma_20":51620.0,"sma_60":51586.67,"sma_120":55177.5},{"date":"2025-11-21","open":53572,"high":55534,"low":53179,"close":54259,"volume":187113,"rsi_14":68.5,"sma_20":51765.0,"sma_60":51611.67,"sma_120":55140.0},{"date":"2025-11-24","open":55338,"high":56515,"low":52689,"close":52983,"volume":148969,"rsi_14":65.55,"sma_20":51930.0,"sma_60":51613.33,"sma_120":55105.83},{"date":"2025-11-25","open":53866,"high":53866,"low":50824,"close":50824,"volume":218453,"rsi_14":59.83,"sma_20":51990.0,"sma_60":51590.0,"sma_120":55058.33},{"date":"2025-11-26","open":51215,"high":51409,"low":50148,"close":51021,"volume":27734,"rsi_14":60.09,"sma_20":52182.5,"sma_60":51591.67,"sma_120":55021.67},{"date":"2025-11-27","open":51119,"high":51609,"low":50040,"close":51119,"volume":167987,"rsi_14":62.25,"sma_20":52345.0,"sma_60":51586.67,"sma_120":54972.5},{"date":"2025-11-28","open":51904,"high":57496,"low":51609,"close":57496,"volume":566693,"rsi_14":67.06,"sma_20":52810.0,"sma_60":51693.33,"sma_120":54969.17},{"date":"2025-12-01","open":57791,"high":59655,"low":57595,"close":57791,"volume":482889,"rsi_14":60.93,"sma_20":53360.0,"sma_60":51806.67,"sma_120":54972.5},{"date":"2025-12-02","open":58870,"high":59263,"low":57595,"close":58379,"volume":292098,"rsi_14":61.64,"sma_20":53960.0,"sma_60":51916.67,"sma_120":54980.83},{"date":"2025-12-03","open":57693,"high":58281,"low":53964,"close":54553,"volume":435950,"rsi_14":46.98,"sma_20":54375.0,"sma_60":51971.67,"sma_120":54964.17},{"date":"2025-12-04","open":53964,"high":54945,"low":53474,"close":54062,"volume":178243,"rsi_14":47.81,"sma_20":54732.5,"sma_60":52003.33,"sma_120":54921.67},{"date":"2025-12-05","open":54259,"high":54945,"low":53474,"close":54259,"volume":140487,"rsi_14":46.15,"sma_20":55165.0,"sma_60":52033.33,"sma_120":54870.83},{"date":"2025-12-08","open":54357,"high":54553,"low":53474,"close":54160,"volume":152170,"rsi_14":49.28,"sma_20":55430.0,"sma_60":52020.0,"sma_120":54830.83},{"date":"2025-12-09","open":55632,"high":55730,"low":54160,"close":55044,"volume":192806,"rsi_14":54.41,"sma_20":55525.0,"sma_60":52015.0,"sma_120":54793.33},{"date":"2025-12-10","open":55436,"high":55828,"low":54847,"close":55632,"volume":136464,"rsi_14":51.56,"sma_20":55640.0,"sma_60":52016.67,"sma_120":54760.0},{"date":"2025-12-11","open":55927,"high":58870,"low":55927,"close":58674,"volume":429724,"rsi_14":60.47,"sma_20":55780.0,"sma_60":52091.67,"sma_120":54751.67},{"date":"2025-12-12","open":58870,"high":58870,"low":54259,"close":55632,"volume":346680,"rsi_14":55.79,"sma_20":55810.0,"sma_60":52118.33,"sma_120":54708.33},{"date":"2025-12-15","open":55632,"high":55927,"low":54455,"close":55240,"volume":101116,"rsi_14":60.47,"sma_20":55775.0,"sma_60":52133.33,"sma_120":54670.0},{"date":"2025-12-16","open":55240,"high":57398,"low":55044,"close":56810,"volume":267184,"rsi_14":61.88,"sma_20":55895.0,"sma_60":52190.0,"sma_120":54649.17},{"date":"2025-12-17","open":56711,"high":58870,"low":56613,"close":57889,"volume":304138,"rsi_14":65.07,"sma_20":56130.0,"sma_60":52261.67,"sma_120":54605.0},{"date":"2025-12-18","open":57496,"high":57987,"low":56711,"close":57006,"volume":107133,"rsi_14":48.55,"sma_20":56230.0,"sma_60":52335.0,"sma_120":54562.5},{"date":"2025-12-19","open":57300,"high":57496,"low":55730,"close":56613,"volume":382152,"rsi_14":46.55,"sma_20":56350.0,"sma_60":52411.67,"sma_120":54521.67},{"date":"2025-12-22","open":56711,"high":56810,"low":54749,"close":55044,"volume":161767,"rsi_14":40.76,"sma_20":56455.0,"sma_60":52465.0,"sma_120":54472.5},{"date":"2025-12-23","open":54847,"high":55240,"low":52983,"close":53179,"volume":219739,"rsi_14":45.73,"sma_20":56575.0,"sma_60":52490.0,"sma_120":54401.67},{"date":"2025-12-24","open":53277,"high":53670,"low":52296,"close":52492,"volume":116091,"rsi_14":45.18,"sma_20":56620.0,"sma_60":52520.0,"sma_120":54331.67},{"date":"2025-12-26","open":53081,"high":53179,"low":51904,"close":52100,"volume":127899,"rsi_14":43.45,"sma_20":56670.0,"sma_60":52553.33,"sma_120":54254.17},{"date":"2025-12-29","open":53800,"high":54900,"low":53100,"close":54600,"volume":111976,"rsi_14":48.35,"sma_20":56470.0,"sma_60":52626.67,"sma_120":54188.33},{"date":"2025-12-30","open":54100,"high":55000,"low":53000,"close":54500,"volume":69646,"rsi_14":45.4,"sma_20":56250.0,"sma_60":52686.67,"sma_120":54145.83},{"date":"2026-01-02","open":56100,"high":59800,"low":55900,"close":58600,"volume":340006,"rsi_14":54.55,"sma_20":56205.0,"sma_60":52821.67,"sma_120":54135.83},{"date":"2026-01-05","open":58600,"high":58600,"low":55700,"close":56600,"volume":254700,"rsi_14":41.92,"sma_20":56255.0,"sma_60":52940.0,"sma_120":54100.83},{"date":"2026-01-06","open":57600,"high":58100,"low":56300,"close":57300,"volume":261140,"rsi_14":51.72,"sma_20":56365.0,"sma_60":53074.17,"sma_120":54087.5},{"date":"2026-01-07","open":56500,"high":57800,"low":54500,"close":55500,"volume":213387,"rsi_14":47.87,"sma_20":56375.0,"sma_60":53185.83,"sma_120":54061.67},{"date":"2026-01-08","open":55300,"high":56000,"low":54900,"close":56000,"volume":177661,"rsi_14":44.63,"sma_20":56415.0,"sma_60":53318.33,"sma_120":54050.83},{"date":"2026-01-09","open":56800,"high":59400,"low":56400,"close":58100,"volume":347243,"rsi_14":47.59,"sma_20":56515.0,"sma_60":53501.67,"sma_120":54060.83},{"date":"2026-01-12","open":58200,"high":58900,"low":56500,"close":58700,"volume":161772,"rsi_14":51.63,"sma_20":56615.0,"sma_60":53700.0,"sma_120":54059.17},{"date":"2026-01-13","open":58400,"high":59400,"low":56900,"close":57400,"volume":162403,"rsi_14":49.22,"sma_20":56495.0,"sma_60":53871.67,"sma_120":54037.5},{"date":"2026-01-14","open":57800,"high":58900,"low":57100,"close":58100,"volume":117912,"rsi_14":55.43,"sma_20":56565.0,"sma_60":54063.33,"sma_120":54026.67},{"date":"2026-01-15","open":58300,"high":58700,"low":57100,"close":58400,"volume":111895,"rsi_14":62.5,"sma_20":56670.0,"sma_60":54261.67,"sma_120":54026.67},{"date":"2026-01-16","open":59000,"high":62800,"low":58400,"close":59700,"volume":440049,"rsi_14":72.62,"sma_20":52725.0,"sma_60":51713.33,"sma_120":55035.83},{"date":"2026-01-19","open":59000,"high":59700,"low":57500,"close":57900,"volume":181911,"rsi_14":62.77,"sma_20":56705.0,"sma_60":54662.5,"sma_120":54034.17},{"date":"2026-01-20","open":58100,"high":59400,"low":57600,"close":58800,"volume":157241,"rsi_14":61.54,"sma_20":56740.0,"sma_60":54863.33,"sma_120":54036.67},{"date":"2026-01-21","open":57000,"high":59200,"low":57000,"close":58400,"volume":212409,"rsi_14":60.54,"sma_20":56775.0,"sma_60":54963.33,"sma_120":54036.67},{"date":"2026-01-22","open":57700,"high":61900,"low":57000,"close":59200,"volume":395029,"rsi_14":51.97,"sma_20":56930.0,"sma_60":55105.0,"sma_120":54044.17},{"date":"2026-01-23","open":60000,"high":62800,"low":59000,"close":62800,"volume":457794,"rsi_14":68.45,"sma_20":57360.0,"sma_60":55308.33,"sma_120":54092.5},{"date":"2026-01-26","open":63600,"high":65000,"low":61600,"close":64900,"volume":871638,"rsi_14":70.88,"sma_20":57930.0,"sma_60":55577.5,"sma_120":54146.67},{"date":"2026-01-27","open":64400,"high":66900,"low":62900,"close":63900,"volume":700235,"rsi_14":74.14,"sma_20":58470.0,"sma_60":55828.33,"sma_120":54210.0},{"date":"2026-01-28","open":64800,"high":68000,"low":64800,"close":67900,"volume":718826,"rsi_14":78.47,"sma_20":59135.0,"sma_60":56138.33,"sma_120":54294.17},{"date":"2026-01-29","open":72000,"high":77600,"low":70500,"close":75600,"volume":1463068,"rsi_14":83.02,"sma_20":60190.0,"sma_60":56600.0,"sma_120":54466.67},{"date":"2026-01-30","open":76100,"high":77500,"low":74000,"close":74300,"volume":682176,"rsi_14":78.68,"sma_20":60975.0,"sma_60":57046.67,"sma_120":54626.67},{"date":"2026-02-02","open":73000,"high":76200,"low":71600,"close":72700,"volume":408310,"rsi_14":77.82,"sma_20":61780.0,"sma_60":57470.0,"sma_120":54770.0},{"date":"2026-02-03","open":75500,"high":76400,"low":72800,"close":74600,"volume":347357,"rsi_14":78.75,"sma_20":62645.0,"sma_60":57914.17,"sma_120":54915.83},{"date":"2026-02-04","open":74200,"high":76700,"low":72800,"close":74600,"volume":436715,"rsi_14":80.49,"sma_20":53990.0,"sma_60":52086.67,"sma_120":55165.83},{"date":"2026-02-05","open":73000,"high":73000,"low":68300,"close":69100,"volume":625710,"rsi_14":67.87,"sma_20":55050.0,"sma_60":52370.0,"sma_120":55254.17},{"date":"2026-02-06","open":65500,"high":68200,"low":64500,"close":66600,"volume":274440,"rsi_14":63.86,"sma_20":56005.0,"sma_60":52598.33,"sma_120":55321.67},{"date":"2026-02-09","open":67400,"high":69200,"low":66200,"close":67800,"volume":227051,"rsi_14":62.68,"sma_20":57030.0,"sma_60":52856.67,"sma_120":55406.67},{"date":"2026-02-10","open":68500,"high":69500,"low":65600,"close":66500,"volume":329743,"rsi_14":62.09,"sma_20":57957.5,"sma_60":53078.33,"sma_120":55459.17},{"date":"2026-02-11","open":68900,"high":70100,"low":67000,"close":67600,"volume":341763,"rsi_14":62.27,"sma_20":59005.0,"sma_60":53313.33,"sma_120":55510.83},{"date":"2026-02-12","open":68300,"high":68800,"low":65300,"close":66000,"volume":522764,"rsi_14":62.12,"sma_20":59810.0,"sma_60":53480.0,"sma_120":55560.83},{"date":"2026-02-13","open":66500,"high":66900,"low":61800,"close":63400,"volume":449397,"rsi_14":60.18,"sma_20":60270.0,"sma_60":53596.67,"sma_120":55584.17},{"date":"2026-02-19","open":65800,"high":71200,"low":65600,"close":70400,"volume":712028,"rsi_14":64.33,"sma_20":61070.0,"sma_60":53826.67,"sma_120":55665.0},{"date":"2026-02-20","open":71000,"high":72200,"low":68600,"close":69500,"volume":272394,"rsi_14":64.2,"sma_20":61695.0,"sma_60":54063.33,"sma_120":55737.5},{"date":"2026-02-23","open":69600,"high":70200,"low":67300,"close":68800,"volume":284441,"rsi_14":64.98,"sma_20":62330.0,"sma_60":54291.67,"sma_120":55795.0},{"date":"2026-02-24","open":68500,"high":69100,"low":67000,"close":67400,"volume":208929,"rsi_14":66.05,"sma_20":62850.0,"sma_60":54491.67,"sma_120":55849.17},{"date":"2026-02-25","open":60000,"high":60600,"low":59500,"close":59900,"volume":8260171,"rsi_14":31.82,"sma_20":68575.0,"sma_60":60836.67,"sma_120":56213.33},{"date":"2026-02-26","open":60400,"high":60400,"low":58350,"close":58900,"volume":1120949,"rsi_14":49.19,"sma_20":63300.0,"sma_60":54651.67,"sma_120":55800.0},{"date":"2026-02-27","open":59100,"high":59200,"low":57500,"close":58400,"volume":558071,"rsi_14":26.72,"sma_20":68000.0,"sma_60":61046.67,"sma_120":56316.67},{"date":"2026-03-03","open":58000,"high":59500,"low":55800,"close":55900,"volume":590770,"rsi_14":29.25,"sma_20":67400.0,"sma_60":61001.67,"sma_120":56347.5},{"date":"2026-03-04","open":53700,"high":55500,"low":49000,"close":49250,"volume":949217,"rsi_14":25.87,"sma_20":66082.5,"sma_60":60840.83,"sma_120":56323.75},{"date":"2026-03-05","open":52600,"high":56200,"low":51500,"close":54900,"volume":973299,"rsi_14":34.03,"sma_20":65112.5,"sma_60":60764.17,"sma_120":56340.42},{"date":"2026-03-06","open":54100,"high":57100,"low":53600,"close":55300,"volume":414896,"rsi_14":35.82,"sma_20":64242.5,"sma_60":60759.17,"sma_120":56365.42},{"date":"2026-03-09","open":51800,"high":53500,"low":51000,"close":53200,"volume":200396,"rsi_14":32.22,"sma_20":63172.5,"sma_60":60727.5,"sma_120":56365.42},{"date":"2026-03-10","open":55600,"high":55800,"low":53700,"close":54500,"volume":195374,"rsi_14":35.7,"sma_20":62167.5,"sma_60":60714.17,"sma_120":56373.75},{"date":"2026-03-11","open":56600,"high":56800,"low":54600,"close":54700,"volume":218139,"rsi_14":38.49,"sma_20":61447.5,"sma_60":60705.83,"sma_120":56362.92},{"date":"2026-03-12","open":54100,"high":54900,"low":53000,"close":54500,"volume":246156,"rsi_14":24.35,"sma_20":60842.5,"sma_60":60679.17,"sma_120":56347.08},{"date":"2026-03-13","open":53000,"high":54000,"low":52700,"close":53900,"volume":119352,"rsi_14":24.59,"sma_20":60147.5,"sma_60":60632.5,"sma_120":56324.58},{"date":"2026-03-16","open":53400,"high":53400,"low":51900,"close":52700,"volume":212743,"rsi_14":24.2,"sma_20":59457.5,"sma_60":55180.0,"sma_120":55140.42},{"date":"2026-03-17","open":53100,"high":53400,"low":52300,"close":52300,"volume":186212,"rsi_14":25.0,"sma_20":58692.5,"sma_60":55238.33,"sma_120":55087.92},{"date":"2026-03-18","open":53300,"high":54600,"low":53200,"close":54500,"volume":167358,"rsi_14":39.16,"sma_20":58117.5,"sma_60":55345.83,"sma_120":55064.58},{"date":"2026-03-19","open":53000,"high":53900,"low":52500,"close":52500,"volume":188711,"rsi_14":37.64,"sma_20":57572.5,"sma_60":55435.83,"sma_120":55027.92},{"date":"2026-03-20","open":52900,"high":54600,"low":52500,"close":53400,"volume":148890,"rsi_14":40.49,"sma_20":56722.5,"sma_60":55545.83,"sma_120":54982.08},{"date":"2026-03-23","open":52000,"high":52500,"low":50200,"close":50600,"volume":174263,"rsi_14":40.04,"sma_20":55777.5,"sma_60":55604.17,"sma_120":54903.75},{"date":"2026-03-24","open":51800,"high":52400,"low":50600,"close":51700,"volume":137077,"rsi_14":55.82,"sma_20":54922.5,"sma_60":55689.17,"sma_120":54839.58},{"date":"2026-03-25","open":51700,"high":54000,"low":51700,"close":53800,"volume":145478,"rsi_14":46.86,"sma_20":54242.5,"sma_60":55810.83,"sma_120":54801.25},{"date":"2026-03-26","open":53300,"high":55200,"low":52500,"close":52700,"volume":336225,"rsi_14":42.86,"sma_20":53882.5,"sma_60":55914.17,"sma_120":54752.08},{"date":"2026-03-27","open":51300,"high":54000,"low":51100,"close":54000,"volume":191862,"rsi_14":52.3,"sma_20":53637.5,"sma_60":56030.0,"sma_120":54717.92},{"date":"2026-03-30","open":52400,"high":53200,"low":51500,"close":52500,"volume":173425,"rsi_14":44.32,"sma_20":53342.5,"sma_60":56125.83,"sma_120":54667.92},{"date":"2026-03-31","open":52500,"high":53850,"low":50300,"close":50500,"volume":272762,"rsi_14":39.18,"sma_20":53072.5,"sma_60":56094.17,"sma_120":54602.08},{"date":"2026-04-01","open":52300,"high":55300,"low":52300,"close":54600,"volume":256063,"rsi_14":50.21,"sma_20":53340.0,"sma_60":56159.17,"sma_120":54571.25},{"date":"2026-04-02","open":54900,"high":55200,"low":51600,"close":52300,"volume":197407,"rsi_14":46.8,"sma_20":53210.0,"sma_60":56187.5,"sma_120":54532.08},{"date":"2026-04-03","open":53200,"high":53900,"low":52600,"close":52700,"volume":109025,"rsi_14":50.0,"sma_20":53080.0,"sma_60":56253.33,"sma_120":54484.58},{"date":"2026-04-06","open":52400,"high":52900,"low":50600,"close":50700,"volume":146113,"rsi_14":46.9,"sma_20":52955.0,"sma_60":56284.17,"sma_120":54437.92},{"date":"2026-04-07","open":51600,"high":52100,"low":50500,"close":51300,"volume":101130,"rsi_14":43.39,"sma_20":52795.0,"sma_60":56317.5,"sma_120":54383.75},{"date":"2026-04-08","open":53900,"high":54700,"low":52500,"close":52800,"volume":262766,"rsi_14":50.63,"sma_20":52700.0,"sma_60":56399.17,"sma_120":54366.25},{"date":"2026-04-09","open":52400,"high":53500,"low":52100,"close":52700,"volume":196827,"rsi_14":48.47,"sma_20":52610.0,"sma_60":56485.83,"sma_120":54346.25},{"date":"2026-04-10","open":53600,"high":54600,"low":53600,"close":54200,"volume":135643,"rsi_14":58.33,"sma_20":52625.0,"sma_60":56600.83,"sma_120":54335.42},{"date":"2026-04-13","open":52800,"high":54900,"low":52600,"close":53800,"volume":123165,"rsi_14":55.02,"sma_20":52680.0,"sma_60":56698.33,"sma_120":54307.92},{"date":"2026-04-14","open":55100,"high":55700,"low":54200,"close":54400,"volume":137115,"rsi_14":51.55,"sma_20":52785.0,"sma_60":56827.5,"sma_120":54269.58},{"date":"2026-04-15","open":55800,"high":57700,"low":55600,"close":56700,"volume":437348,"rsi_14":59.71,"sma_20":52895.0,"sma_60":56940.83,"sma_120":54246.25},{"date":"2026-04-16","open":58100,"high":58300,"low":56900,"close":57600,"volume":341514,"rsi_14":58.91,"sma_20":53150.0,"sma_60":56997.5,"sma_120":54227.92},{"date":"2026-04-17","open":58500,"high":58700,"low":57200,"close":58200,"volume":260006,"rsi_14":64.77,"sma_20":53390.0,"sma_60":57060.83,"sma_120":54253.75},{"date":"2026-04-20","open":58600,"high":58600,"low":57300,"close":57400,"volume":170327,"rsi_14":69.06,"sma_20":53730.0,"sma_60":57067.5,"sma_120":54273.75},{"date":"2026-04-21","open":57500,"high":58600,"low":56500,"close":57100,"volume":193909,"rsi_14":58.74,"sma_20":54000.0,"sma_60":57084.17,"sma_120":54281.25},{"date":"2026-04-22","open":56600,"high":57500,"low":56100,"close":57300,"volume":136643,"rsi_14":70.49,"sma_20":54175.0,"sma_60":57089.17,"sma_120":54297.92},{"date":"2026-04-23","open":58000,"high":58200,"low":56700,"close":57700,"volume":189732,"rsi_14":70.49,"sma_20":54425.0,"sma_60":57125.83,"sma_120":54329.58},{"date":"2026-04-24","open":58600,"high":60000,"low":58400,"close":59400,"volume":358947,"rsi_14":86.55,"sma_20":54695.0,"sma_60":57210.83,"sma_120":54377.08},{"date":"2026-04-27","open":60400,"high":61200,"low":59700,"close":60600,"volume":295306,"rsi_14":87.2,"sma_20":55100.0,"sma_60":57285.83,"sma_120":54436.25},{"date":"2026-04-28","open":61000,"high":61100,"low":57500,"close":57500,"volume":385420,"rsi_14":66.67,"sma_20":55450.0,"sma_60":57322.5,"sma_120":54467.08},{"date":"2026-04-29","open":58700,"high":59000,"low":57100,"close":57500,"volume":123385,"rsi_14":67.14,"sma_20":55595.0,"sma_60":57380.83,"sma_120":54497.08},{"date":"2026-04-30","open":57400,"high":57700,"low":55000,"close":55600,"volume":182217,"rsi_14":54.48,"sma_20":56340.0,"sma_60":53883.33,"sma_120":57651.67},{"date":"2026-05-04","open":56600,"high":58200,"low":56100,"close":56300,"volume":160956,"rsi_14":58.5,"sma_20":55940.0,"sma_60":57754.17,"sma_120":55089.58},{"date":"2026-05-06","open":56500,"high":56500,"low":54200,"close":55100,"volume":193763,"rsi_14":52.29,"sma_20":56160.0,"sma_60":57429.17,"sma_120":55107.92},{"date":"2026-05-07","open":55000,"high":55700,"low":53600,"close":53900,"volume":229170,"rsi_14":40.14,"sma_20":56290.0,"sma_60":57084.17,"sma_120":55121.25},{"date":"2026-05-08","open":55000,"high":56700,"low":54200,"close":55600,"volume":226507,"rsi_14":43.33,"sma_20":56430.0,"sma_60":56859.17,"sma_120":55141.25},{"date":"2026-05-11","open":56400,"high":57500,"low":55000,"close":55600,"volume":250501,"rsi_14":40.97,"sma_20":56575.0,"sma_60":56675.83,"sma_120":55158.75},{"date":"2026-05-12","open":55800,"high":56200,"low":53900,"close":54700,"volume":250943,"rsi_14":40.69,"sma_20":56600.0,"sma_60":56457.5,"sma_120":55147.92},{"date":"2026-05-13","open":55500,"high":55800,"low":49300,"close":51000,"volume":825386,"rsi_14":32.96,"sma_20":56460.0,"sma_60":56199.17,"sma_120":55102.92},{"date":"2026-05-14","open":50800,"high":55000,"low":49100,"close":55000,"volume":525313,"rsi_14":44.7,"sma_20":56490.0,"sma_60":55989.17,"sma_120":55089.58},{"date":"2026-05-15","open":54100,"high":54200,"low":49850,"close":50500,"volume":335809,"rsi_14":36.05,"sma_20":56180.0,"sma_60":55730.83,"sma_120":55049.58},{"date":"2026-05-18","open":49950,"high":50000,"low":47250,"close":48100,"volume":325968,"rsi_14":28.68,"sma_20":55705.0,"sma_60":55475.83,"sma_120":54991.25},{"date":"2026-05-19","open":48300,"high":49600,"low":47850,"close":48750,"volume":270313,"rsi_14":27.17,"sma_20":55232.5,"sma_60":55115.0,"sma_120":54935.83},{"date":"2026-05-20","open":48750,"high":48800,"low":46500,"close":46550,"volume":228874,"rsi_14":28.14,"sma_20":54690.0,"sma_60":54732.5,"sma_120":54869.58},{"date":"2026-05-21","open":47600,"high":49450,"low":47600,"close":47950,"volume":163857,"rsi_14":31.95,"sma_20":54232.5,"sma_60":54385.0,"sma_120":54813.33},{"date":"2026-05-22","open":49000,"high":52800,"low":48700,"close":51600,"volume":336424,"rsi_14":42.91,"sma_20":53947.5,"sma_60":54121.67,"sma_120":54795.83},{"date":"2026-05-26","open":52400,"high":52800,"low":50200,"close":50400,"volume":215922,"rsi_14":39.72,"sma_20":53582.5,"sma_60":53963.33,"sma_120":54773.33},{"date":"2026-05-27","open":50400,"high":50500,"low":48300,"close":48350,"volume":215047,"rsi_14":38.58,"sma_20":53030.0,"sma_60":53787.5,"sma_120":54735.42},{"date":"2026-05-28","open":48400,"high":48700,"low":45300,"close":46050,"volume":404393,"rsi_14":37.19,"sma_20":52302.5,"sma_60":53581.67,"sma_120":54680.0},{"date":"2026-05-29","open":46650,"high":46950,"low":44500,"close":44750,"volume":347532,"rsi_14":32.07,"sma_20":51665.0,"sma_60":53395.83,"sma_120":54622.08},{"date":"2026-06-01","open":44700,"high":46150,"low":43700,"close":44450,"volume":410226,"rsi_14":31.75,"sma_20":51012.5,"sma_60":53315.83,"sma_120":54566.67},{"date":"2026-06-02","open":44000,"high":44300,"low":42100,"close":42650,"volume":271182,"rsi_14":30.84,"sma_20":50365.0,"sma_60":53111.67,"sma_120":54503.75},{"date":"2026-06-04","open":43100,"high":44500,"low":42100,"close":43500,"volume":240754,"rsi_14":36.89,"sma_20":49725.0,"sma_60":52915.0,"sma_120":54442.08},{"date":"2026-06-05","open":44300,"high":45550,"low":42800,"close":42850,"volume":189803,"rsi_14":25.94,"sma_20":49112.5,"sma_60":52742.5,"sma_120":54378.33},{"date":"2026-06-08","open":40800,"high":43100,"low":40150,"close":42000,"volume":329432,"rsi_14":30.32,"sma_20":48517.5,"sma_60":52534.17,"sma_120":54315.83},{"date":"2026-06-09","open":41550,"high":46100,"low":41550,"close":44500,"volume":531057,"rsi_14":41.71,"sma_20":47962.5,"sma_60":52364.17,"sma_120":54276.25},{"date":"2026-06-10","open":43600,"high":44900,"low":42750,"close":43300,"volume":225746,"rsi_14":37.75,"sma_20":47347.5,"sma_60":52177.5,"sma_120":54230.42},{"date":"2026-06-11","open":43050,"high":47650,"low":41250,"close":46850,"volume":762605,"rsi_14":50.64,"sma_20":46955.0,"sma_60":52060.0,"sma_120":54220.42},{"date":"2026-06-12","open":47500,"high":48350,"low":43850,"close":43950,"volume":406455,"rsi_14":42.03,"sma_20":46602.5,"sma_60":51914.17,"sma_120":54194.17},{"date":"2026-06-15","open":44500,"high":45100,"low":43550,"close":43800,"volume":183547,"rsi_14":31.94,"sma_20":46042.5,"sma_60":51772.5,"sma_120":54169.17},{"date":"2026-06-16","open":43900,"high":45900,"low":43600,"close":44600,"volume":306632,"rsi_14":36.32,"sma_20":45747.5,"sma_60":51607.5,"sma_120":54148.33},{"date":"2026-06-17","open":44800,"high":47500,"low":44300,"close":46250,"volume":246843,"rsi_14":62.5,"sma_20":44355.0,"sma_60":50693.33,"sma_120":53959.58},{"date":"2026-06-18","open":46150,"high":47650,"low":45500,"close":45950,"volume":246057,"rsi_14":49.73,"sma_20":45515.0,"sma_60":51379.17,"sma_120":54140.83},{"date":"2026-06-19","open":45450,"high":47450,"low":44950,"close":46700,"volume":220722,"rsi_14":55.34,"sma_20":45522.5,"sma_60":51314.17,"sma_120":54142.5},{"date":"2026-06-22","open":46500,"high":47550,"low":45250,"close":46250,"volume":220979,"rsi_14":54.89,"sma_20":45437.5,"sma_60":51223.33,"sma_120":54135.83},{"date":"2026-06-23","open":46600,"high":47100,"low":43750,"close":43850,"volume":214725,"rsi_14":53.16,"sma_20":45050.0,"sma_60":51057.5,"sma_120":54111.67},{"date":"2026-06-24","open":44000,"high":46350,"low":42850,"close":45500,"volume":219115,"rsi_14":55.05,"sma_20":44805.0,"sma_60":50937.5,"sma_120":54054.17},{"date":"2026-06-25","open":45050,"high":47450,"low":45050,"close":46550,"volume":209801,"rsi_14":59.16,"sma_20":44715.0,"sma_60":50813.33,"sma_120":54019.58},{"date":"2026-06-26","open":46250,"high":47400,"low":44550,"close":45200,"volume":293932,"rsi_14":57.73,"sma_20":44672.5,"sma_60":50691.67,"sma_120":53974.58},{"date":"2026-06-29","open":45350,"high":50400,"low":45350,"close":49350,"volume":335436,"rsi_14":60.85,"sma_20":44902.5,"sma_60":50672.5,"sma_120":53979.58},{"date":"2026-06-30","open":48700,"high":49300,"low":46450,"close":46600,"volume":261531,"rsi_14":56.9,"sma_20":45010.0,"sma_60":50539.17,"sma_120":53960.83},{"date":"2026-07-01","open":47200,"high":49400,"low":46750,"close":48000,"volume":195509,"rsi_14":52.64,"sma_20":45277.5,"sma_60":50467.5,"sma_120":53950.0},{"date":"2026-07-02","open":47750,"high":51000,"low":47000,"close":47900,"volume":247912,"rsi_14":60.42,"sma_20":45497.5,"sma_60":50387.5,"sma_120":53950.0},{"date":"2026-07-03","open":48550,"high":48950,"low":45250,"close":46450,"volume":315958,"rsi_14":56.54,"sma_20":45677.5,"sma_60":50316.67,"sma_120":53941.25},{"date":"2026-07-06","open":46050,"high":46450,"low":44300,"close":45400,"volume":236849,"rsi_14":51.95,"sma_20":45847.5,"sma_60":50218.33,"sma_120":53925.42},{"date":"2026-07-07","open":45300,"high":48850,"low":45050,"close":47750,"volume":272863,"rsi_14":53.54,"sma_20":46010.0,"sma_60":50134.17,"sma_120":53923.75},{"date":"2026-07-08","open":47750,"high":48800,"low":46350,"close":47600,"volume":268113,"rsi_14":53.92,"sma_20":46225.0,"sma_60":50049.17,"sma_120":53931.67},{"date":"2026-07-09","open":47250,"high":50100,"low":46300,"close":50100,"volume":332412,"rsi_14":57.46,"sma_20":46387.5,"sma_60":49980.83,"sma_120":53933.33},{"date":"2026-07-10","open":49650,"high":49700,"low":48000,"close":48500,"volume":197720,"rsi_14":54.7,"sma_20":46615.0,"sma_60":49892.5,"sma_120":53885.83},{"date":"2026-07-13","open":48550,"high":49950,"low":46800,"close":47450,"volume":242497,"rsi_14":57.96,"sma_20":46797.5,"sma_60":49776.67,"sma_120":53827.92},{"date":"2026-07-14","open":47500,"high":47500,"low":44700,"close":45550,"volume":285899,"rsi_14":50.11,"sma_20":46845.0,"sma_60":49590.83,"sma_120":53732.5},{"date":"2026-07-15","open":45850,"high":47000,"low":44600,"close":45550,"volume":187116,"rsi_14":47.71,"sma_20":46810.0,"sma_60":49390.0,"sma_120":53644.58},{"date":"2026-07-16","open":45550,"high":46250,"low":43600,"close":44100,"volume":210423,"rsi_14":47.49,"sma_20":46717.5,"sma_60":49155.0,"sma_120":53537.08},{"date":"2026-07-20","open":43700,"high":44150,"low":42400,"close":43800,"volume":146978,"rsi_14":34.63,"sma_20":46572.5,"sma_60":48928.33,"sma_120":53439.58},{"date":"2026-07-21","open":43350,"high":44350,"low":42750,"close":43750,"volume":128721,"rsi_14":40.72,"sma_20":46447.5,"sma_60":48705.83,"sma_120":53351.67},{"date":"2026-07-22","open":44000,"high":45100,"low":43250,"close":43400,"volume":229640,"rsi_14":33.92,"sma_20":46425.0,"sma_60":48474.17,"sma_120":53245.83},{"date":"2026-07-23","open":44100,"high":44800,"low":43350,"close":44250,"volume":374748,"rsi_14":37.87,"sma_20":46362.5,"sma_60":48250.0,"sma_120":53153.75},{"date":"2026-07-24","open":43650,"high":45500,"low":43300,"close":44450,"volume":166780,"rsi_14":42.75,"sma_20":46257.5,"sma_60":48000.83,"sma_120":53074.17},{"date":"2026-07-27","open":45350,"high":47500,"low":44900,"close":45400,"volume":201886,"rsi_14":50.0,"sma_20":46267.5,"sma_60":47747.5,"sma_120":53020.83},{"date":"2026-07-28","open":44900,"high":45650,"low":42450,"close":43200,"volume":115800,"rsi_14":33.21,"sma_20":45960.0,"sma_60":47509.17,"sma_120":52942.5},{"date":"2026-07-29","open":43300,"high":43700,"low":37100,"close":40050,"volume":299346,"rsi_14":27.19,"sma_20":45632.5,"sma_60":47218.33,"sma_120":52778.75},{"date":"2026-07-30","open":36850,"high":41050,"low":36850,"close":37550,"volume":308187,"rsi_14":12.08,"sma_20":45110.0,"sma_60":46917.5,"sma_120":52472.5},{"date":"2026-07-31","open":38300,"high":41700,"low":38050,"close":41150,"volume":191744,"rsi_14":30.19,"sma_20":44772.5,"sma_60":46665.0,"sma_120":52209.58},{"date":"2026-08-03","open":39150,"high":43700,"low":39150,"close":42550,"volume":223960,"rsi_14":37.04,"sma_20":44577.5,"sma_60":46455.83,"sma_120":51942.5},{"date":"2026-08-04","open":42600,"high":46650,"low":42600,"close":45400,"volume":246098,"rsi_14":49.62,"sma_20":44577.5,"sma_60":46314.17,"sma_120":51699.17},{"date":"2026-08-05","open":44800,"high":45750,"low":44550,"close":44900,"volume":151042,"rsi_14":48.4,"sma_20":44435.0,"sma_60":46135.83,"sma_120":51497.5},{"date":"2026-08-06","open":44900,"high":46300,"low":44700,"close":45550,"volume":126125,"rsi_14":53.71,"sma_20":44332.5,"sma_60":45968.33,"sma_120":51322.08},{"date":"2026-08-07","open":45100,"high":46150,"low":44350,"close":45900,"volume":176941,"rsi_14":55.36,"sma_20":44122.5,"sma_60":45821.67,"sma_120":51139.58},{"date":"2026-08-10","open":46050,"high":46950,"low":45150,"close":46300,"volume":237926,"rsi_14":56.39,"sma_20":44012.5,"sma_60":45743.33,"sma_120":50971.25},{"date":"2026-08-11","open":46350,"high":47300,"low":45200,"close":46350,"volume":221682,"rsi_14":57.51,"sma_20":43957.5,"sma_60":45599.17,"sma_120":50794.17},{"date":"2026-08-12","open":46400,"high":47650,"low":41400,"close":43800,"volume":413780,"rsi_14":48.95,"sma_20":43870.0,"sma_60":45487.5,"sma_120":50609.17},{"date":"2026-08-13","open":43600,"high":43750,"low":39600,"close":39700,"volume":539450,"rsi_14":40.59,"sma_20":43577.5,"sma_60":45347.5,"sma_120":50411.67},{"date":"2026-08-14","open":39750,"high":39950,"low":37100,"close":37500,"volume":512724,"rsi_14":35.09,"sma_20":43247.5,"sma_60":45160.0,"sma_120":50137.5},{"date":"2026-08-18","open":37650,"high":37700,"low":34550,"close":34700,"volume":562727,"rsi_14":34.32,"sma_20":42792.5,"sma_60":44962.5,"sma_120":49847.5},{"date":"2026-08-19","open":33550,"high":34200,"low":31500,"close":33400,"volume":1052399,"rsi_14":36.83,"sma_20":42275.0,"sma_60":44720.0,"sma_120":49552.5},{"date":"2026-08-20","open":33850,"high":34050,"low":32950,"close":33600,"volume":521647,"rsi_14":41.39,"sma_20":41785.0,"sma_60":44420.0,"sma_120":49270.83},{"date":"2026-08-21","open":33050,"high":33250,"low":31600,"close":32150,"volume":258745,"rsi_14":28.37,"sma_20":41180.0,"sma_60":44115.83,"sma_120":49039.58},{"date":"2026-08-24","open":31950,"high":33900,"low":31950,"close":33400,"volume":359353,"rsi_14":27.85,"sma_20":40627.5,"sma_60":43866.67,"sma_120":48827.08},{"date":"2026-08-25","open":32900,"high":33200,"low":31750,"close":32500,"volume":407873,"rsi_14":15.51,"sma_20":39982.5,"sma_60":43640.83,"sma_120":48611.25},{"date":"2026-08-26","open":32200,"high":32400,"low":31750,"close":31850,"volume":356236,"rsi_14":15.38,"sma_20":39415.0,"sma_60":43425.83,"sma_120":48410.83},{"date":"2026-08-27","open":31700,"high":32650,"low":31550,"close":32300,"volume":641974,"rsi_14":14.48,"sma_20":39027.5,"sma_60":43223.33,"sma_120":48269.58},{"date":"2026-08-28","open":32300,"high":33600,"low":32200,"close":33250,"volume":275260,"rsi_14":17.14,"sma_20":38812.5,"sma_60":43066.67,"sma_120":48089.17},{"date":"2026-08-31","open":32800,"high":34450,"low":32500,"close":33850,"volume":366178,"rsi_14":17.99,"sma_20":38447.5,"sma_60":42905.83,"sma_120":47910.42},{"date":"2026-09-01","open":33600,"high":34100,"low":32500,"close":32850,"volume":211371,"rsi_14":16.91,"sma_20":37962.5,"sma_60":42739.17,"sma_120":47740.83},{"date":"2026-09-02","open":32250,"high":33000,"low":31600,"close":32300,"volume":166312,"rsi_14":18.75,"sma_20":37307.5,"sma_60":42577.5,"sma_120":47555.83},{"date":"2026-09-03","open":32750,"high":33000,"low":31500,"close":31700,"volume":138315,"rsi_14":23.15,"sma_20":36647.5,"sma_60":42364.17,"sma_120":47364.17},{"date":"2026-09-04","open":31750,"high":32100,"low":31000,"close":31800,"volume":148648,"rsi_14":27.73,"sma_20":35960.0,"sma_60":42172.5,"sma_120":47175.0},{"date":"2026-09-07","open":31800,"high":32250,"low":31300,"close":32000,"volume":142894,"rsi_14":36.76,"sma_20":35265.0,"sma_60":41925.0,"sma_120":46992.5},{"date":"2026-09-08","open":32200,"high":32950,"low":31350,"close":31350,"volume":186259,"rsi_14":39.27,"sma_20":34517.5,"sma_60":41715.0,"sma_120":46814.58},{"date":"2026-09-09","open":31150,"high":31650,"low":31150,"close":31500,"volume":126798,"rsi_14":38.95,"sma_20":33775.0,"sma_60":41510.0,"sma_120":46641.25},{"date":"2026-09-10","open":31100,"high":31300,"low":30150,"close":31000,"volume":262132,"rsi_14":43.27,"sma_20":33135.0,"sma_60":41283.33,"sma_120":46445.42},{"date":"2026-09-11","open":30250,"high":32350,"low":30250,"close":32050,"volume":204343,"rsi_14":41.92,"sma_20":32752.5,"sma_60":41046.67,"sma_120":46275.0},{"date":"2026-09-14","open":31300,"high":32000,"low":30950,"close":31350,"volume":110965,"rsi_14":42.94,"sma_20":32445.0,"sma_60":40803.33,"sma_120":46091.25},{"date":"2026-09-15","open":31250,"high":31900,"low":31250,"close":31700,"volume":79485,"rsi_14":49.04,"sma_20":32295.0,"sma_60":40553.33,"sma_120":45933.75},{"date":"2026-09-16","open":31700,"high":32250,"low":31350,"close":31900,"volume":129706,"rsi_14":47.37,"sma_20":32220.0,"sma_60":40314.17,"sma_120":45768.75},{"date":"2026-09-17","open":32100,"high":32200,"low":31400,"close":31800,"volume":97309,"rsi_14":39.26,"sma_20":32130.0,"sma_60":40113.33,"sma_120":45585.42},{"date":"2026-09-18","open":31900,"high":31950,"low":31000,"close":31450,"volume":303100,"rsi_14":31.54,"sma_20":32095.0,"sma_60":39879.17,"sma_120":45408.33},{"date":"2026-09-21","open":31350,"high":31350,"low":30500,"close":30900,"volume":130749,"rsi_14":33.88,"sma_20":31970.0,"sma_60":39618.33,"sma_120":45215.83},{"date":"2026-09-22","open":31250,"high":31250,"low":30450,"close":30700,"volume":90066,"rsi_14":35.96,"sma_20":31880.0,"sma_60":39376.67,"sma_120":45034.17},{"date":"2026-09-23","open":30600,"high":30900,"low":30500,"close":30750,"volume":63449,"rsi_14":40.78,"sma_20":31825.0,"sma_60":39066.67,"sma_120":44869.58},{"date":"2026-09-28","open":30850,"high":31300,"low":30600,"close":30850,"volume":70464,"rsi_14":40.78,"sma_20":31752.5,"sma_60":38804.17,"sma_120":44671.67},{"date":"2026-09-29","open":30900,"high":31000,"low":30300,"close":30850,"volume":94551,"rsi_14":38.38,"sma_20":31632.5,"sma_60":38518.33,"sma_120":44492.92},{"date":"2026-09-30","open":30850,"high":30950,"low":30150,"close":30350,"volume":69444,"rsi_14":39.58,"sma_20":31457.5,"sma_60":38225.83,"sma_120":44306.67},{"date":"2026-10-01","open":30050,"high":31450,"low":29700,"close":31400,"volume":217319,"rsi_14":49.12,"sma_20":31385.0,"sma_60":37975.0,"sma_120":44145.83},{"date":"2026-10-02","open":31400,"high":31600,"low":30200,"close":30850,"volume":180104,"rsi_14":48.7,"sma_20":31312.5,"sma_60":37732.5,"sma_120":43975.42},{"date":"2026-10-06","open":30900,"high":31700,"low":30700,"close":31400,"volume":156011,"rsi_14":43.81,"sma_20":31297.5,"sma_60":37460.0,"sma_120":43797.08},{"date":"2026-10-07","open":31400,"high":31800,"low":30600,"close":30800,"volume":111355,"rsi_14":44.66,"sma_20":31247.5,"sma_60":37180.0,"sma_120":43614.58},{"date":"2026-10-08","open":30750,"high":30900,"low":29750,"close":30100,"volume":171528,"rsi_14":35.45,"sma_20":31152.5,"sma_60":36846.67,"sma_120":43413.75},{"date":"2026-10-12","open":29800,"high":30300,"low":29200,"close":29450,"volume":126976,"rsi_14":29.41,"sma_20":31057.5,"sma_60":36529.17,"sma_120":43210.83},{"date":"2026-10-13","open":28650,"high":29550,"low":27050,"close":27900,"volume":274311,"rsi_14":23.65,"sma_20":30877.5,"sma_60":36203.33,"sma_120":42990.0},{"date":"2026-10-14","open":27650,"high":29050,"low":27300,"close":27650,"volume":270774,"rsi_14":23.97,"sma_20":30710.0,"sma_60":35905.0,"sma_120":42747.92},{"date":"2026-10-15","open":27150,"high":27700,"low":26550,"close":26600,"volume":215503,"rsi_14":22.44,"sma_20":30437.5,"sma_60":35589.17,"sma_120":42489.58},{"date":"2026-10-16","open":27000,"high":28350,"low":27000,"close":27700,"volume":241890,"rsi_14":32.76,"sma_20":30255.0,"sma_60":35315.83,"sma_120":42235.42},{"date":"2026-10-19","open":27350,"high":29950,"low":27100,"close":29700,"volume":233081,"rsi_14":45.07,"sma_20":30155.0,"sma_60":35080.83,"sma_120":42004.58},{"date":"2026-10-20","open":29600,"high":30650,"low":29000,"close":29250,"volume":179912,"rsi_14":42.73,"sma_20":30022.5,"sma_60":34839.17,"sma_120":41772.5},{"date":"2026-10-21","open":29550,"high":29850,"low":27750,"close":28200,"volume":276540,"rsi_14":39.0,"sma_20":29842.5,"sma_60":34585.83,"sma_120":41530.0},{"date":"2026-10-22","open":28200,"high":28500,"low":27600,"close":27900,"volume":156303,"rsi_14":39.66,"sma_20":29665.0,"sma_60":34313.33,"sma_120":41281.67},{"date":"2026-10-23","open":27700,"high":27950,"low":27401,"close":27550,"volume":118601}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2060.99,"pbr":3.24,"per":13.37,"roa":3.29,"roe":4.6,"grade":"C","comment":"PER 13.46배, ROE 4.6%","revenue":369113151908.0,"analysis":"PER 13.5배입니다. ROE 4.6%입니다. 시가총액 1.81조. 매출 3691.13억, 영업이익 1699.48억.","eps_basis":"TTM","debt_ratio":0.39569158208614347,"market_cap":1797248494000,"net_income":134450954423.0,"total_debt":219647320872.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.52,"total_assets":774744600713.0,"total_equity":555097279841.0,"profit_margin":36.43,"revenue_basis":"TTM","dividend_yield":1.73,"net_income_basis":"TTM","operating_income":169948473499.0,"operating_margin":46.04,"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"],"backtest_top3":[],"current_price":27550.0,"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":3980.0},{"date":"2016-10-25","close":3970.0},{"date":"2016-10-26","close":3990.0},{"date":"2016-10-27","close":4000.0},{"date":"2016-10-28","close":3990.0},{"date":"2016-10-31","close":3990.0},{"date":"2016-11-01","close":3980.0},{"date":"2016-11-02","close":3990.0},{"date":"2016-11-03","close":3980.0},{"date":"2016-11-04","close":4070.0},{"date":"2016-11-07","close":3960.0},{"date":"2016-11-08","close":3950.0},{"date":"2016-11-09","close":3950.0},{"date":"2016-11-10","close":3950.0},{"date":"2016-11-11","close":3960.0},{"date":"2016-11-14","close":3980.0},{"date":"2016-11-15","close":3960.0},{"date":"2016-11-16","close":3990.0},{"date":"2016-11-17","close":3960.0},{"date":"2016-11-18","close":3980.0},{"date":"2016-11-21","close":3960.0},{"date":"2016-11-22","close":3960.0},{"date":"2016-11-23","close":3960.0},{"date":"2016-11-24","close":3960.0},{"date":"2016-11-25","close":3960.0},{"date":"2016-11-28","close":3980.0},{"date":"2016-11-29","close":3980.0},{"date":"2016-11-30","close":3960.0},{"date":"2016-12-01","close":3990.0},{"date":"2016-12-02","close":3990.0},{"date":"2016-12-05","close":3980.0},{"date":"2016-12-06","close":3960.0},{"date":"2016-12-07","close":3950.0},{"date":"2016-12-08","close":3950.0},{"date":"2016-12-09","close":3940.0},{"date":"2016-12-12","close":3960.0},{"date":"2016-12-13","close":3990.0},{"date":"2016-12-14","close":3970.0},{"date":"2016-12-15","close":3940.0},{"date":"2016-12-16","close":3990.0},{"date":"2016-12-19","close":3940.0},{"date":"2016-12-20","close":3950.0},{"date":"2016-12-21","close":3970.0},{"date":"2016-12-22","close":3970.0},{"date":"2016-12-23","close":3960.0},{"date":"2016-12-26","close":3980.0},{"date":"2016-12-27","close":4000.0},{"date":"2016-12-28","close":4000.0},{"date":"2016-12-29","close":3990.0},{"date":"2017-01-02","close":3980.0},{"date":"2017-01-03","close":3980.0},{"date":"2017-01-04","close":3970.0},{"date":"2017-01-05","close":3960.0},{"date":"2017-01-06","close":3960.0},{"date":"2017-01-09","close":3940.0},{"date":"2017-01-10","close":3930.0},{"date":"2017-01-11","close":3960.0},{"date":"2017-01-12","close":3960.0},{"date":"2017-01-13","close":3950.0},{"date":"2017-01-16","close":3960.0},{"date":"2017-01-17","close":3960.0},{"date":"2017-01-18","close":3940.0},{"date":"2017-01-19","close":3940.0},{"date":"2017-01-20","close":3940.0},{"date":"2017-01-23","close":3940.0},{"date":"2017-01-24","close":3940.0},{"date":"2017-01-25","close":3940.0},{"date":"2017-01-26","close":3940.0},{"date":"2017-01-31","close":3940.0},{"date":"2017-02-01","close":3950.0},{"date":"2017-02-02","close":3940.0},{"date":"2017-02-03","close":3920.0},{"date":"2017-02-06","close":3920.0},{"date":"2017-02-07","close":3910.0},{"date":"2017-02-08","close":3910.0},{"date":"2017-02-09","close":3910.0},{"date":"2017-02-10","close":3940.0},{"date":"2017-02-13","close":3910.0},{"date":"2017-02-14","close":3920.0},{"date":"2017-02-15","close":3920.0},{"date":"2017-02-16","close":3930.0},{"date":"2017-02-17","close":3930.0},{"date":"2017-02-20","close":3930.0},{"date":"2017-02-21","close":3930.0},{"date":"2017-02-22","close":3920.0},{"date":"2017-02-23","close":3940.0},{"date":"2017-02-24","close":3930.0},{"date":"2017-02-27","close":3930.0},{"date":"2017-02-28","close":3940.0},{"date":"2017-03-02","close":3940.0},{"date":"2017-03-03","close":3940.0},{"date":"2017-03-06","close":3970.0},{"date":"2017-03-07","close":3940.0},{"date":"2017-03-08","close":3950.0},{"date":"2017-03-09","close":3950.0},{"date":"2017-03-10","close":3960.0},{"date":"2017-03-13","close":3970.0},{"date":"2017-03-14","close":3950.0},{"date":"2017-03-15","close":3980.0},{"date":"2017-03-16","close":3980.0},{"date":"2017-03-17","close":3980.0},{"date":"2017-03-20","close":4070.0},{"date":"2017-03-21","close":4000.0},{"date":"2017-03-22","close":4010.0},{"date":"2017-03-23","close":4010.0},{"date":"2017-03-24","close":4010.0},{"date":"2017-03-27","close":4000.0},{"date":"2017-03-28","close":4000.0},{"date":"2017-03-29","close":4000.0},{"date":"2017-03-30","close":4010.0},{"date":"2017-03-31","close":4020.0},{"date":"2017-04-03","close":4020.0},{"date":"2017-04-04","close":4000.0},{"date":"2017-04-05","close":4000.0},{"date":"2017-04-06","close":4000.0},{"date":"2017-04-07","close":4000.0},{"date":"2017-04-10","close":4030.0},{"date":"2017-04-11","close":4000.0},{"date":"2017-04-12","close":4000.0},{"date":"2017-04-13","close":4000.0},{"date":"2017-04-14","close":4010.0},{"date":"2017-04-17","close":4010.0},{"date":"2017-04-18","close":4010.0},{"date":"2017-04-19","close":4030.0},{"date":"2017-04-20","close":4020.0},{"date":"2017-04-21","close":4020.0},{"date":"2017-04-24","close":4030.0},{"date":"2017-04-25","close":4020.0},{"date":"2017-04-26","close":4010.0},{"date":"2017-04-27","close":4010.0},{"date":"2017-04-28","close":4010.0},{"date":"2017-05-02","close":4010.0},{"date":"2017-05-04","close":4010.0},{"date":"2017-05-08","close":4020.0},{"date":"2017-05-10","close":4020.0},{"date":"2017-05-11","close":4020.0},{"date":"2017-05-12","close":4020.0},{"date":"2017-05-15","close":4030.0},{"date":"2017-05-16","close":4030.0},{"date":"2017-05-17","close":4040.0},{"date":"2017-05-18","close":4030.0},{"date":"2017-05-19","close":4030.0},{"date":"2017-05-22","close":4070.0},{"date":"2017-05-23","close":4080.0},{"date":"2017-05-24","close":4120.0},{"date":"2017-05-25","close":4120.0},{"date":"2017-05-26","close":4110.0},{"date":"2017-05-29","close":4080.0},{"date":"2017-05-30","close":4080.0},{"date":"2017-05-31","close":4110.0},{"date":"2017-06-01","close":4070.0},{"date":"2017-06-02","close":4030.0},{"date":"2017-06-05","close":4030.0},{"date":"2017-06-07","close":4090.0},{"date":"2017-06-08","close":4070.0},{"date":"2017-06-09","close":4050.0},{"date":"2017-06-12","close":4070.0},{"date":"2017-06-13","close":4080.0},{"date":"2017-06-14","close":4100.0},{"date":"2017-06-15","close":4070.0},{"date":"2017-06-16","close":4070.0},{"date":"2017-06-19","close":4070.0},{"date":"2017-06-20","close":4070.0},{"date":"2017-06-21","close":4100.0},{"date":"2017-06-22","close":4100.0},{"date":"2017-06-23","close":4160.0},{"date":"2017-06-26","close":4160.0},{"date":"2017-06-27","close":4170.0},{"date":"2017-06-28","close":4130.0},{"date":"2017-06-29","close":4170.0},{"date":"2017-06-30","close":4150.0},{"date":"2017-07-03","close":4150.0},{"date":"2017-07-04","close":4130.0},{"date":"2017-07-05","close":4160.0},{"date":"2017-07-06","close":4200.0},{"date":"2017-07-07","close":4270.0},{"date":"2017-07-10","close":4370.0},{"date":"2017-07-11","close":4300.0},{"date":"2017-07-12","close":4190.0},{"date":"2017-07-13","close":4190.0},{"date":"2017-07-14","close":4190.0},{"date":"2017-07-17","close":4190.0},{"date":"2017-07-18","close":4190.0},{"date":"2017-07-19","close":4190.0},{"date":"2017-07-20","close":4190.0},{"date":"2017-07-21","close":4190.0},{"date":"2017-07-24","close":4190.0},{"date":"2017-07-25","close":4190.0},{"date":"2017-07-26","close":4190.0},{"date":"2017-07-27","close":4190.0},{"date":"2017-07-28","close":4190.0},{"date":"2017-07-31","close":4190.0},{"date":"2017-08-01","close":4190.0},{"date":"2017-08-02","close":4190.0},{"date":"2017-08-03","close":4190.0},{"date":"2017-08-04","close":4190.0},{"date":"2017-08-07","close":4190.0},{"date":"2017-08-08","close":4190.0},{"date":"2017-08-09","close":4190.0},{"date":"2017-08-10","close":4190.0},{"date":"2017-08-11","close":4190.0},{"date":"2017-08-14","close":4190.0},{"date":"2017-08-16","close":4190.0},{"date":"2017-08-17","close":4190.0},{"date":"2017-08-18","close":4190.0},{"date":"2017-08-21","close":4190.0},{"date":"2017-08-22","close":4190.0},{"date":"2017-08-23","close":4190.0},{"date":"2017-08-24","close":4190.0},{"date":"2017-08-25","close":4190.0},{"date":"2017-08-28","close":4190.0},{"date":"2017-08-29","close":4190.0},{"date":"2017-08-30","close":4190.0},{"date":"2017-08-31","close":4190.0},{"date":"2017-09-01","close":4190.0},{"date":"2017-09-04","close":4190.0},{"date":"2017-09-05","close":4190.0},{"date":"2017-09-06","close":4190.0},{"date":"2017-09-07","close":4190.0},{"date":"2017-09-08","close":4190.0},{"date":"2017-09-11","close":4190.0},{"date":"2017-09-12","close":4190.0},{"date":"2017-09-13","close":4190.0},{"date":"2017-09-14","close":4190.0},{"date":"2017-09-15","close":2935.0},{"date":"2017-09-18","close":2705.0},{"date":"2017-09-19","close":2880.0},{"date":"2017-09-20","close":3300.0},{"date":"2017-09-21","close":2980.0},{"date":"2017-09-22","close":2750.0},{"date":"2017-09-25","close":2880.0},{"date":"2017-09-26","close":2905.0},{"date":"2017-09-27","close":2910.0},{"date":"2017-09-28","close":2970.0},{"date":"2017-09-29","close":3005.0},{"date":"2017-10-10","close":3140.0},{"date":"2017-10-11","close":3235.0},{"date":"2017-10-12","close":3340.0},{"date":"2017-10-13","close":3330.0},{"date":"2017-10-16","close":3205.0},{"date":"2017-10-17","close":3200.0},{"date":"2017-10-18","close":3200.0},{"date":"2017-10-19","close":3175.0},{"date":"2017-10-20","close":3150.0},{"date":"2017-10-23","close":3025.0},{"date":"2017-10-24","close":3010.0},{"date":"2017-10-25","close":3050.0},{"date":"2017-10-26","close":2940.0},{"date":"2017-10-27","close":3000.0},{"date":"2017-10-30","close":2950.0},{"date":"2017-10-31","close":2915.0},{"date":"2017-11-01","close":3075.0},{"date":"2017-11-02","close":3175.0},{"date":"2017-11-03","close":3140.0},{"date":"2017-11-06","close":3160.0},{"date":"2017-11-07","close":3380.0},{"date":"2017-11-08","close":3370.0},{"date":"2017-11-09","close":3370.0},{"date":"2017-11-10","close":3315.0},{"date":"2017-11-13","close":3255.0},{"date":"2017-11-14","close":3270.0},{"date":"2017-11-15","close":3215.0},{"date":"2017-11-16","close":3145.0},{"date":"2017-11-17","close":3230.0},{"date":"2017-11-20","close":3365.0},{"date":"2017-11-21","close":3520.0},{"date":"2017-11-22","close":3755.0},{"date":"2017-11-23","close":3955.0},{"date":"2017-11-24","close":3840.0},{"date":"2017-11-27","close":3825.0},{"date":"2017-11-28","close":3805.0},{"date":"2017-11-29","close":3710.0},{"date":"2017-11-30","close":3775.0},{"date":"2017-12-01","close":3845.0},{"date":"2017-12-04","close":3880.0},{"date":"2017-12-05","close":3910.0},{"date":"2017-12-06","close":3945.0},{"date":"2017-12-07","close":4100.0},{"date":"2017-12-08","close":4515.0},{"date":"2017-12-11","close":4545.0},{"date":"2017-12-12","close":4575.0},{"date":"2017-12-13","close":4615.0},{"date":"2017-12-14","close":4500.0},{"date":"2017-12-15","close":4365.0},{"date":"2017-12-18","close":4195.0},{"date":"2017-12-19","close":4050.0},{"date":"2017-12-20","close":4000.0},{"date":"2017-12-21","close":3900.0},{"date":"2017-12-22","close":3980.0},{"date":"2017-12-26","close":4040.0},{"date":"2017-12-27","close":4315.0},{"date":"2017-12-28","close":4165.0},{"date":"2018-01-02","close":3772.1509},{"date":"2018-01-03","close":3757.8809},{"date":"2018-01-04","close":3548.5811},{"date":"2018-01-05","close":3391.6064},{"date":"2018-01-08","close":3710.3127},{"date":"2018-01-09","close":3767.3945},{"date":"2018-01-10","close":3662.7444},{"date":"2018-01-11","close":3586.6355},{"date":"2018-01-12","close":3743.6104},{"date":"2018-01-15","close":3791.1782},{"date":"2018-01-16","close":4290.644},{"date":"2018-01-17","close":5574.9819},{"date":"2018-01-18","close":6012.6099},{"date":"2018-01-19","close":5898.4458},{"date":"2018-01-22","close":5917.4722},{"date":"2018-01-23","close":6830.7808},{"date":"2018-01-24","close":6602.4536},{"date":"2018-01-25","close":6516.8311},{"date":"2018-01-26","close":6355.0996},{"date":"2018-01-29","close":6259.9629},{"date":"2018-01-30","close":6355.0996},{"date":"2018-01-31","close":6840.2939},{"date":"2018-02-01","close":6526.3447},{"date":"2018-02-02","close":6621.4805},{"date":"2018-02-05","close":5679.6328},{"date":"2018-02-06","close":5222.9785},{"date":"2018-02-07","close":5251.5195},{"date":"2018-02-08","close":5508.3877},{"date":"2018-02-09","close":5308.6016},{"date":"2018-02-12","close":5194.438},{"date":"2018-02-13","close":5422.7646},{"date":"2018-02-14","close":5422.7646},{"date":"2018-02-19","close":5536.9277},{"date":"2018-02-20","close":5413.2505},{"date":"2018-02-21","close":5251.5195},{"date":"2018-02-22","close":5203.9517},{"date":"2018-02-23","close":5032.7061},{"date":"2018-02-26","close":4994.6514},{"date":"2018-02-27","close":5356.1689},{"date":"2018-02-28","close":5289.5737},{"date":"2018-03-02","close":5023.1919},{"date":"2018-03-05","close":4870.9741},{"date":"2018-03-06","close":4985.1382},{"date":"2018-03-07","close":5042.2197},{"date":"2018-03-08","close":5289.5737},{"date":"2018-03-09","close":5118.3291},{"date":"2018-03-12","close":4861.4609},{"date":"2018-03-13","close":4956.5967},{"date":"2018-03-14","close":5070.7607},{"date":"2018-03-15","close":5137.356},{"date":"2018-03-16","close":5289.5737},{"date":"2018-03-19","close":5004.1655},{"date":"2018-03-20","close":5242.0054},{"date":"2018-03-21","close":6469.2632},{"date":"2018-03-22","close":6554.8853},{"date":"2018-03-23","close":6174.3408},{"date":"2018-03-26","close":6240.936},{"date":"2018-03-27","close":6421.6943},{"date":"2018-03-28","close":6155.3135},{"date":"2018-03-29","close":5993.582},{"date":"2018-03-30","close":5926.9863},{"date":"2018-04-02","close":6221.9087},{"date":"2018-04-03","close":6088.7188},{"date":"2018-04-04","close":6088.7188},{"date":"2018-04-05","close":6412.1812},{"date":"2018-04-06","close":6269.4766},{"date":"2018-04-09","close":6412.1812},{"date":"2018-04-10","close":6402.6675},{"date":"2018-04-11","close":6383.6406},{"date":"2018-04-12","close":6602.4536},{"date":"2018-04-13","close":6944.9438},{"date":"2018-04-16","close":7011.54},{"date":"2018-04-17","close":6621.4805},{"date":"2018-04-18","close":6202.8813},{"date":"2018-04-19","close":6421.6943},{"date":"2018-04-20","close":6298.0181},{"date":"2018-04-23","close":5974.5547},{"date":"2018-04-24","close":5955.5269},{"date":"2018-04-25","close":6079.2041},{"date":"2018-04-26","close":6412.1812},{"date":"2018-04-27","close":6459.7495},{"date":"2018-04-30","close":6136.2856},{"date":"2018-05-02","close":5850.8774},{"date":"2018-05-03","close":5727.2002},{"date":"2018-05-04","close":5727.2002},{"date":"2018-05-08","close":5603.5234},{"date":"2018-05-09","close":5746.2275},{"date":"2018-05-10","close":5898.4458},{"date":"2018-05-11","close":5850.8774},{"date":"2018-05-14","close":5717.6865},{"date":"2018-05-15","close":5527.4136},{"date":"2018-05-16","close":5099.3013},{"date":"2018-05-17","close":5042.2197},{"date":"2018-05-18","close":5156.3833},{"date":"2018-05-21","close":5089.7876},{"date":"2018-05-23","close":5394.2241},{"date":"2018-05-24","close":5242.0054},{"date":"2018-05-25","close":4966.1108},{"date":"2018-05-28","close":4756.8105},{"date":"2018-05-29","close":4752.0537},{"date":"2018-05-30","close":4566.5381},{"date":"2018-05-31","close":4752.0537},{"date":"2018-06-01","close":4909.0283},{"date":"2018-06-04","close":4994.6514},{"date":"2018-06-05","close":5042.2197},{"date":"2018-06-07","close":5023.1919},{"date":"2018-06-08","close":4928.0557},{"date":"2018-06-11","close":4890.0024},{"date":"2018-06-12","close":4918.5425},{"date":"2018-06-14","close":4728.2705},{"date":"2018-06-15","close":4737.7842},{"date":"2018-06-18","close":4395.2935},{"date":"2018-06-19","close":4338.2114},{"date":"2018-06-20","close":4243.0752},{"date":"2018-06-21","close":4166.9663},{"date":"2018-06-22","close":3900.585},{"date":"2018-06-25","close":3814.9624},{"date":"2018-06-26","close":3838.7466},{"date":"2018-06-27","close":4014.7488},{"date":"2018-06-28","close":4176.48},{"date":"2018-06-29","close":4185.9937},{"date":"2018-07-02","close":3805.4485},{"date":"2018-07-03","close":3772.1509},{"date":"2018-07-04","close":3838.7466},{"date":"2018-07-05","close":3757.8809},{"date":"2018-07-06","close":3910.0989},{"date":"2018-07-09","close":4062.3164},{"date":"2018-07-10","close":4100.3711},{"date":"2018-07-11","close":4081.3442},{"date":"2018-07-12","close":4147.9385},{"date":"2018-07-13","close":4152.6963},{"date":"2018-07-16","close":4157.4526},{"date":"2018-07-17","close":4195.5078},{"date":"2018-07-18","close":4147.9385},{"date":"2018-07-19","close":4119.3984},{"date":"2018-07-20","close":4133.6685},{"date":"2018-07-23","close":4038.5322},{"date":"2018-07-24","close":4038.5322},{"date":"2018-07-25","close":4499.9438},{"date":"2018-07-26","close":4552.2686},{"date":"2018-07-27","close":4823.4062},{"date":"2018-07-30","close":4918.5425},{"date":"2018-07-31","close":4851.9468},{"date":"2018-08-01","close":4775.8379},{"date":"2018-08-02","close":4614.1064},{"date":"2018-08-03","close":4628.3774},{"date":"2018-08-06","close":5108.814},{"date":"2018-08-07","close":5222.9785},{"date":"2018-08-08","close":5261.0322},{"date":"2018-08-09","close":5156.3833},{"date":"2018-08-10","close":4947.0835},{"date":"2018-08-13","close":4832.9199},{"date":"2018-08-14","close":4861.4609},{"date":"2018-08-16","close":4956.5967},{"date":"2018-08-17","close":5222.9785},{"date":"2018-08-20","close":5394.2241},{"date":"2018-08-21","close":5394.2241},{"date":"2018-08-22","close":5337.1426},{"date":"2018-08-23","close":5527.4136},{"date":"2018-08-24","close":5565.4688},{"date":"2018-08-27","close":5632.0635},{"date":"2018-08-28","close":5641.5776},{"date":"2018-08-29","close":5479.8462},{"date":"2018-08-30","close":5651.0918},{"date":"2018-08-31","close":5831.8501},{"date":"2018-09-03","close":5803.3091},{"date":"2018-09-04","close":5774.769},{"date":"2018-09-05","close":5774.769},{"date":"2018-09-06","close":5517.9014},{"date":"2018-09-07","close":5613.0361},{"date":"2018-09-10","close":5470.3325},{"date":"2018-09-11","close":5451.3057},{"date":"2018-09-12","close":5356.1689},{"date":"2018-09-13","close":5527.4136},{"date":"2018-09-14","close":5422.7646},{"date":"2018-09-17","close":5479.8462},{"date":"2018-09-18","close":5422.7646},{"date":"2018-09-19","close":5346.6553},{"date":"2018-09-20","close":5080.2744},{"date":"2018-09-21","close":5070.7607},{"date":"2018-09-27","close":5023.1919},{"date":"2018-09-28","close":5299.0874},{"date":"2018-10-01","close":5536.9277},{"date":"2018-10-02","close":5261.0322},{"date":"2018-10-04","close":5051.7334},{"date":"2018-10-05","close":4956.5967},{"date":"2018-10-08","close":4861.4609},{"date":"2018-10-10","close":4480.9155},{"date":"2018-10-11","close":4285.8867},{"date":"2018-10-12","close":4461.8892},{"date":"2018-10-15","close":4471.4028},{"date":"2018-10-16","close":4661.6753},{"date":"2018-10-17","close":4557.0249},{"date":"2018-10-18","close":4471.4028},{"date":"2018-10-19","close":4404.8062},{"date":"2018-10-22","close":4276.373},{"date":"2018-10-23","close":4185.9937},{"date":"2018-10-24","close":4033.7756},{"date":"2018-10-25","close":3805.4485},{"date":"2018-10-26","close":3648.4739},{"date":"2018-10-29","close":3686.5286},{"date":"2018-10-30","close":3738.8535},{"date":"2018-10-31","close":3795.9353},{"date":"2018-11-01","close":3900.585},{"date":"2018-11-02","close":4033.7756},{"date":"2018-11-05","close":3971.9373},{"date":"2018-11-06","close":4052.803},{"date":"2018-11-07","close":3924.3691},{"date":"2018-11-08","close":4086.1011},{"date":"2018-11-09","close":4062.3164},{"date":"2018-11-12","close":3948.1533},{"date":"2018-11-13","close":4328.6978},{"date":"2018-11-14","close":4595.0791},{"date":"2018-11-15","close":4595.0791},{"date":"2018-11-16","close":4661.6753},{"date":"2018-11-19","close":4561.7822},{"date":"2018-11-20","close":4371.5093},{"date":"2018-11-21","close":4542.7549},{"date":"2018-11-22","close":4542.7549},{"date":"2018-11-23","close":4476.1602},{"date":"2018-11-26","close":4461.8892},{"date":"2018-11-27","close":4576.0522},{"date":"2018-11-28","close":4499.9438},{"date":"2018-11-29","close":4561.7822},{"date":"2018-11-30","close":4452.375},{"date":"2018-12-03","close":4523.7271},{"date":"2018-12-04","close":4499.9438},{"date":"2018-12-05","close":4471.4028},{"date":"2018-12-06","close":4390.5366},{"date":"2018-12-07","close":4404.8062},{"date":"2018-12-10","close":4224.0479},{"date":"2018-12-11","close":4219.291},{"date":"2018-12-12","close":4147.9385},{"date":"2018-12-13","close":4185.9937},{"date":"2018-12-14","close":4205.0205},{"date":"2018-12-17","close":4029.0193},{"date":"2018-12-18","close":3967.1807},{"date":"2018-12-19","close":3943.3962},{"date":"2018-12-20","close":4086.1011},{"date":"2018-12-21","close":4005.2354},{"date":"2018-12-24","close":3891.0713},{"date":"2018-12-26","close":3767.3945},{"date":"2018-12-27","close":3809.4028},{"date":"2018-12-28","close":3900.1025},{"date":"2019-01-02","close":3861.9133},{"date":"2019-01-03","close":3790.3081},{"date":"2019-01-04","close":3890.5557},{"date":"2019-01-07","close":3814.1763},{"date":"2019-01-08","close":3775.9871},{"date":"2019-01-09","close":3795.0818},{"date":"2019-01-10","close":3814.1763},{"date":"2019-01-11","close":4014.6709},{"date":"2019-01-14","close":4033.7656},{"date":"2019-01-15","close":4048.0872},{"date":"2019-01-16","close":4172.2026},{"date":"2019-01-17","close":4339.2822},{"date":"2019-01-18","close":4334.5088},{"date":"2019-01-21","close":4458.624},{"date":"2019-01-22","close":4410.8872},{"date":"2019-01-23","close":4239.0342},{"date":"2019-01-24","close":4219.9395},{"date":"2019-01-25","close":4200.8447},{"date":"2019-01-28","close":4196.0713},{"date":"2019-01-29","close":4305.8662},{"date":"2019-01-30","close":4324.9609},{"date":"2019-01-31","close":4439.5293},{"date":"2019-02-01","close":4926.4453},{"date":"2019-02-07","close":5146.0352},{"date":"2019-02-08","close":5146.0352},{"date":"2019-02-11","close":4802.3301},{"date":"2019-02-12","close":5107.8457},{"date":"2019-02-13","close":5327.4355},{"date":"2019-02-14","close":5308.3408},{"date":"2019-02-15","close":5556.5723},{"date":"2019-02-18","close":5575.667},{"date":"2019-02-19","close":5737.9727},{"date":"2019-02-20","close":5709.3301},{"date":"2019-02-21","close":5747.5205},{"date":"2019-02-22","close":5737.9727},{"date":"2019-02-25","close":5766.6143},{"date":"2019-02-26","close":5461.0986},{"date":"2019-02-27","close":5547.0249},{"date":"2019-02-28","close":5442.0034},{"date":"2019-03-04","close":5480.1938},{"date":"2019-03-05","close":5585.2148},{"date":"2019-03-06","close":5527.9302},{"date":"2019-03-07","close":5527.9302},{"date":"2019-03-08","close":5527.9302},{"date":"2019-03-11","close":5575.667},{"date":"2019-03-12","close":5842.9932},{"date":"2019-03-13","close":5489.7407},{"date":"2019-03-14","close":5537.4771},{"date":"2019-03-15","close":5346.5293},{"date":"2019-03-18","close":5413.3618},{"date":"2019-03-19","close":5566.1191},{"date":"2019-03-20","close":5585.2148},{"date":"2019-03-21","close":5413.3618},{"date":"2019-03-22","close":5403.8145},{"date":"2019-03-25","close":5346.5293},{"date":"2019-03-26","close":5327.4355},{"date":"2019-03-27","close":5356.0776},{"date":"2019-03-28","close":5451.5513},{"date":"2019-03-29","close":5413.3618},{"date":"2019-04-01","close":5823.8984},{"date":"2019-04-02","close":6444.4785},{"date":"2019-04-03","close":6759.541},{"date":"2019-04-04","close":6864.5625},{"date":"2019-04-05","close":6912.2998},{"date":"2019-04-08","close":7208.2686},{"date":"2019-04-09","close":7189.1738},{"date":"2019-04-10","close":7637.8999},{"date":"2019-04-11","close":7714.2788},{"date":"2019-04-12","close":9194.123},{"date":"2019-04-15","close":8783.585},{"date":"2019-04-16","close":8783.585},{"date":"2019-04-17","close":9108.1963},{"date":"2019-04-18","close":8754.9414},{"date":"2019-04-19","close":8764.4912},{"date":"2019-04-22","close":8879.0586},{"date":"2019-04-23","close":8697.6582},{"date":"2019-04-24","close":8850.416},{"date":"2019-04-25","close":8688.1113},{"date":"2019-04-26","close":8621.2803},{"date":"2019-04-29","close":8563.9961},{"date":"2019-04-30","close":8850.416},{"date":"2019-05-02","close":8783.585},{"date":"2019-05-03","close":8774.0371},{"date":"2019-05-07","close":8630.8281},{"date":"2019-05-08","close":8430.332},{"date":"2019-05-09","close":8220.29},{"date":"2019-05-10","close":8229.8369},{"date":"2019-05-13","close":8248.9326},{"date":"2019-05-14","close":8525.8047},{"date":"2019-05-15","close":11074.9541},{"date":"2019-05-16","close":11170.4297},{"date":"2019-05-17","close":12936.6934},{"date":"2019-05-20","close":13079.9033},{"date":"2019-05-21","close":12316.1143},{"date":"2019-05-22","close":11743.2705},{"date":"2019-05-23","close":12029.6934},{"date":"2019-05-24","close":11886.4814},{"date":"2019-05-27","close":12411.5869},{"date":"2019-05-28","close":12554.7988},{"date":"2019-05-29","close":11743.2705},{"date":"2019-05-30","close":11313.6396},{"date":"2019-05-31","close":11552.3252},{"date":"2019-06-03","close":11695.5352},{"date":"2019-06-04","close":12125.168},{"date":"2019-06-05","close":11981.9561},{"date":"2019-06-07","close":12459.3252},{"date":"2019-06-10","close":12841.2188},{"date":"2019-06-11","close":12220.6406},{"date":"2019-06-12","close":12172.9033},{"date":"2019-06-13","close":12316.1143},{"date":"2019-06-14","close":12220.6406},{"date":"2019-06-17","close":12316.1143},{"date":"2019-06-18","close":12841.2188},{"date":"2019-06-19","close":12316.1143},{"date":"2019-06-20","close":12172.9033},{"date":"2019-06-21","close":11934.2188},{"date":"2019-06-24","close":12220.6406},{"date":"2019-06-25","close":11934.2188},{"date":"2019-06-26","close":11934.2188},{"date":"2019-06-27","close":12268.375},{"date":"2019-06-28","close":11647.7969},{"date":"2019-07-01","close":11743.2705},{"date":"2019-07-02","close":12316.1143},{"date":"2019-07-03","close":11981.9561},{"date":"2019-07-04","close":11981.9561},{"date":"2019-07-05","close":11981.9561},{"date":"2019-07-08","close":12172.9033},{"date":"2019-07-09","close":11552.3252},{"date":"2019-07-10","close":11456.8506},{"date":"2019-07-11","close":11743.2705},{"date":"2019-07-12","close":12316.1143},{"date":"2019-07-15","close":11981.9561},{"date":"2019-07-16","close":11600.0605},{"date":"2019-07-17","close":11838.7441},{"date":"2019-07-18","close":11504.5869},{"date":"2019-07-19","close":11600.0605},{"date":"2019-07-22","close":12220.6406},{"date":"2019-07-23","close":12363.8506},{"date":"2019-07-24","close":11791.0088},{"date":"2019-07-25","close":11838.7441},{"date":"2019-07-26","close":11934.2188},{"date":"2019-07-29","close":12125.168},{"date":"2019-07-30","close":14512.0088},{"date":"2019-07-31","close":13557.2725},{"date":"2019-08-01","close":13939.168},{"date":"2019-08-02","close":13557.2725},{"date":"2019-08-05","close":13366.3242},{"date":"2019-08-06","close":12984.4307},{"date":"2019-08-07","close":13175.3779},{"date":"2019-08-08","close":13795.957},{"date":"2019-08-09","close":14941.6416},{"date":"2019-08-12","close":15037.1143},{"date":"2019-08-13","close":13461.7988},{"date":"2019-08-14","close":12602.5342},{"date":"2019-08-16","close":13270.8516},{"date":"2019-08-19","close":12984.4307},{"date":"2019-08-20","close":12602.5342},{"date":"2019-08-21","close":12554.7988},{"date":"2019-08-22","close":12220.6406},{"date":"2019-08-23","close":12172.9033},{"date":"2019-08-26","close":10884.0068},{"date":"2019-08-27","close":11456.8506},{"date":"2019-08-28","close":12220.6406},{"date":"2019-08-29","close":12268.375},{"date":"2019-08-30","close":12220.6406},{"date":"2019-09-02","close":11981.9561},{"date":"2019-09-03","close":12220.6406},{"date":"2019-09-04","close":12220.6406},{"date":"2019-09-05","close":12220.6406},{"date":"2019-09-06","close":12029.6934},{"date":"2019-09-09","close":11552.3252},{"date":"2019-09-10","close":11552.3252},{"date":"2019-09-11","close":11409.1123},{"date":"2019-09-16","close":11647.7969},{"date":"2019-09-17","close":12125.168},{"date":"2019-09-18","close":12029.6934},{"date":"2019-09-19","close":11886.4814},{"date":"2019-09-20","close":12507.0615},{"date":"2019-09-23","close":12459.3252},{"date":"2019-09-24","close":13032.165},{"date":"2019-09-25","close":13270.8516},{"date":"2019-09-26","close":13366.3242},{"date":"2019-09-27","close":13461.7988},{"date":"2019-09-30","close":13652.7461},{"date":"2019-10-01","close":13270.8516},{"date":"2019-10-02","close":13557.2725},{"date":"2019-10-04","close":13414.0615},{"date":"2019-10-07","close":13366.3242},{"date":"2019-10-08","close":13079.9033},{"date":"2019-10-10","close":13127.6416},{"date":"2019-10-11","close":13748.2197},{"date":"2019-10-14","close":13891.4307},{"date":"2019-10-15","close":13700.4824},{"date":"2019-10-16","close":13986.9033},{"date":"2019-10-17","close":13605.0088},{"date":"2019-10-18","close":13605.0088},{"date":"2019-10-21","close":13509.5352},{"date":"2019-10-22","close":13509.5352},{"date":"2019-10-23","close":13223.1143},{"date":"2019-10-24","close":13461.7988},{"date":"2019-10-25","close":13366.3242},{"date":"2019-10-28","close":13270.8516},{"date":"2019-10-29","close":14034.6406},{"date":"2019-10-30","close":13891.4307},{"date":"2019-10-31","close":14082.377},{"date":"2019-11-01","close":14177.8516},{"date":"2019-11-04","close":14177.8516},{"date":"2019-11-05","close":14655.2207},{"date":"2019-11-06","close":14846.1689},{"date":"2019-11-07","close":14941.6416},{"date":"2019-11-08","close":15466.7471},{"date":"2019-11-11","close":14607.4834},{"date":"2019-11-12","close":14512.0088},{"date":"2019-11-13","close":15084.8516},{"date":"2019-11-14","close":15132.5898},{"date":"2019-11-15","close":15514.4854},{"date":"2019-11-18","close":16851.1172},{"date":"2019-11-19","close":16851.1172},{"date":"2019-11-20","close":16707.9082},{"date":"2019-11-21","close":16516.9609},{"date":"2019-11-22","close":15609.958},{"date":"2019-11-25","close":15514.4854},{"date":"2019-11-26","close":14416.5371},{"date":"2019-11-27","close":14130.1152},{"date":"2019-11-28","close":14273.3262},{"date":"2019-11-29","close":14702.957},{"date":"2019-12-02","close":14177.8516},{"date":"2019-12-03","close":13461.7988},{"date":"2019-12-04","close":12984.4307},{"date":"2019-12-05","close":12745.7461},{"date":"2019-12-06","close":13032.165},{"date":"2019-12-09","close":12411.5869},{"date":"2019-12-10","close":13270.8516},{"date":"2019-12-11","close":13700.4824},{"date":"2019-12-12","close":13223.1143},{"date":"2019-12-13","close":13223.1143},{"date":"2019-12-16","close":13079.9033},{"date":"2019-12-17","close":12888.957},{"date":"2019-12-18","close":13366.3242},{"date":"2019-12-19","close":13032.165},{"date":"2019-12-20","close":13509.5352},{"date":"2019-12-23","close":13414.0615},{"date":"2019-12-24","close":13032.165},{"date":"2019-12-26","close":13652.7461},{"date":"2019-12-27","close":13696.8057},{"date":"2019-12-30","close":13553.1328},{"date":"2020-01-02","close":13074.2227},{"date":"2020-01-03","close":13265.7881},{"date":"2020-01-06","close":12595.3154},{"date":"2020-01-07","close":12451.6416},{"date":"2020-01-08","close":11924.8418},{"date":"2020-01-09","close":12355.8604},{"date":"2020-01-10","close":12260.0791},{"date":"2020-01-13","close":12738.9873},{"date":"2020-01-14","close":12643.2051},{"date":"2020-01-15","close":12595.3154},{"date":"2020-01-16","close":12595.3154},{"date":"2020-01-17","close":12643.2051},{"date":"2020-01-20","close":12595.3154},{"date":"2020-01-21","close":12260.0791},{"date":"2020-01-22","close":12738.9873},{"date":"2020-01-23","close":12834.7705},{"date":"2020-01-28","close":11541.7139},{"date":"2020-01-29","close":12020.624},{"date":"2020-01-30","close":11733.2783},{"date":"2020-01-31","close":11781.168},{"date":"2020-02-03","close":12691.0967},{"date":"2020-02-04","close":13217.8975},{"date":"2020-02-05","close":13361.5703},{"date":"2020-02-06","close":13792.5879},{"date":"2020-02-07","close":14223.6064},{"date":"2020-02-10","close":14127.8232},{"date":"2020-02-11","close":13840.4795},{"date":"2020-02-12","close":13696.8057},{"date":"2020-02-13","close":13457.3516},{"date":"2020-02-14","close":13457.3516},{"date":"2020-02-17","close":13170.0068},{"date":"2020-02-18","close":13074.2227},{"date":"2020-02-19","close":12595.3154},{"date":"2020-02-20","close":12212.1875},{"date":"2020-02-21","close":11924.8418},{"date":"2020-02-24","close":11110.6953},{"date":"2020-02-25","close":11876.9502},{"date":"2020-02-26","close":11685.3867},{"date":"2020-02-27","close":11254.3682},{"date":"2020-02-28","close":10488.1143},{"date":"2020-03-02","close":10823.3506},{"date":"2020-03-03","close":10631.7871},{"date":"2020-03-04","close":10919.1318},{"date":"2020-03-05","close":11110.6953},{"date":"2020-03-06","close":11062.8057},{"date":"2020-03-09","close":11062.8057},{"date":"2020-03-10","close":10536.0049},{"date":"2020-03-11","close":10009.2051},{"date":"2020-03-12","close":9223.7939},{"date":"2020-03-13","close":8840.665},{"date":"2020-03-16","close":8409.6475},{"date":"2020-03-17","close":8457.5381},{"date":"2020-03-18","close":8122.3022},{"date":"2020-03-19","close":6752.6211},{"date":"2020-03-20","close":7365.625},{"date":"2020-03-23","close":6982.4976},{"date":"2020-03-24","close":8227.6611},{"date":"2020-03-25","close":8419.2256},{"date":"2020-03-26","close":8610.7891},{"date":"2020-03-27","close":8716.1494},{"date":"2020-03-30","close":8802.3525},{"date":"2020-03-31","close":9578.1865},{"date":"2020-04-01","close":8888.5557},{"date":"2020-04-02","close":8783.1953},{"date":"2020-04-03","close":8811.9316},{"date":"2020-04-06","close":9281.2627},{"date":"2020-04-07","close":9769.75},{"date":"2020-04-08","close":9626.0762},{"date":"2020-04-09","close":9626.0762},{"date":"2020-04-10","close":9491.9834},{"date":"2020-04-13","close":9089.6992},{"date":"2020-04-14","close":9626.0762},{"date":"2020-04-16","close":9578.1865},{"date":"2020-04-17","close":9961.3135},{"date":"2020-04-20","close":10248.6592},{"date":"2020-04-21","close":10104.9873},{"date":"2020-04-22","close":10152.8779},{"date":"2020-04-23","close":10248.6592},{"date":"2020-04-24","close":9865.5312},{"date":"2020-04-27","close":9913.4229},{"date":"2020-04-28","close":11110.6953},{"date":"2020-04-29","close":10727.5674},{"date":"2020-05-04","close":10727.5674},{"date":"2020-05-06","close":11014.9141},{"date":"2020-05-07","close":11445.9316},{"date":"2020-05-08","close":11685.3867},{"date":"2020-05-11","close":12068.5156},{"date":"2020-05-12","close":12212.1875},{"date":"2020-05-13","close":12595.3154},{"date":"2020-05-14","close":13265.7881},{"date":"2020-05-15","close":14127.8232},{"date":"2020-05-18","close":15325.0977},{"date":"2020-05-19","close":15133.5332},{"date":"2020-05-20","close":15420.8799},{"date":"2020-05-21","close":15516.6611},{"date":"2020-05-22","close":15612.4443},{"date":"2020-05-25","close":14941.9717},{"date":"2020-05-26","close":15516.6611},{"date":"2020-05-27","close":15181.4258},{"date":"2020-05-28","close":14750.4062},{"date":"2020-05-29","close":15804.0078},{"date":"2020-06-01","close":15804.0078},{"date":"2020-06-02","close":15516.6611},{"date":"2020-06-03","close":14846.1895},{"date":"2020-06-04","close":14894.0801},{"date":"2020-06-05","close":14654.624},{"date":"2020-06-08","close":15372.9902},{"date":"2020-06-09","close":16043.4619},{"date":"2020-06-10","close":15995.5713},{"date":"2020-06-11","close":16426.5879},{"date":"2020-06-12","close":15420.8799},{"date":"2020-06-15","close":14175.7158},{"date":"2020-06-16","close":14846.1895},{"date":"2020-06-17","close":15133.5332},{"date":"2020-06-18","close":15325.0977},{"date":"2020-06-19","close":14941.9717},{"date":"2020-06-22","close":14702.5156},{"date":"2020-06-23","close":14510.9512},{"date":"2020-06-24","close":14798.2979},{"date":"2020-06-25","close":14463.0615},{"date":"2020-06-26","close":14079.9326},{"date":"2020-06-29","close":13648.915},{"date":"2020-06-30","close":13553.1328},{"date":"2020-07-01","close":13457.3516},{"date":"2020-07-02","close":13648.915},{"date":"2020-07-03","close":13840.4795},{"date":"2020-07-06","close":13696.8057},{"date":"2020-07-07","close":13505.2422},{"date":"2020-07-08","close":14079.9326},{"date":"2020-07-09","close":14750.4062},{"date":"2020-07-10","close":14510.9512},{"date":"2020-07-13","close":14367.2803},{"date":"2020-07-14","close":14127.8232},{"date":"2020-07-15","close":13888.3711},{"date":"2020-07-16","close":13505.2422},{"date":"2020-07-17","close":13313.6787},{"date":"2020-07-20","close":12930.5518},{"date":"2020-07-21","close":13457.3516},{"date":"2020-07-22","close":13457.3516},{"date":"2020-07-23","close":13313.6787},{"date":"2020-07-24","close":13313.6787},{"date":"2020-07-27","close":13457.3516},{"date":"2020-07-28","close":13361.5703},{"date":"2020-07-29","close":13170.0068},{"date":"2020-07-30","close":13313.6787},{"date":"2020-07-31","close":13888.3711},{"date":"2020-08-03","close":14079.9326},{"date":"2020-08-04","close":14367.2803},{"date":"2020-08-05","close":14510.9512},{"date":"2020-08-06","close":13936.2607},{"date":"2020-08-07","close":13505.2422},{"date":"2020-08-10","close":13457.3516},{"date":"2020-08-11","close":13553.1328},{"date":"2020-08-12","close":13744.6963},{"date":"2020-08-13","close":13792.5879},{"date":"2020-08-14","close":13984.1523},{"date":"2020-08-18","close":13265.7881},{"date":"2020-08-19","close":13361.5703},{"date":"2020-08-20","close":12499.5342},{"date":"2020-08-21","close":12643.2051},{"date":"2020-08-24","close":12691.0967},{"date":"2020-08-25","close":13026.334},{"date":"2020-08-26","close":12691.0967},{"date":"2020-08-27","close":12451.6416},{"date":"2020-08-28","close":12451.6416},{"date":"2020-08-31","close":12499.5342},{"date":"2020-09-01","close":12499.5342},{"date":"2020-09-02","close":12738.9873},{"date":"2020-09-03","close":13409.46},{"date":"2020-09-04","close":13122.1143},{"date":"2020-09-07","close":12978.4424},{"date":"2020-09-08","close":12882.6602},{"date":"2020-09-09","close":12643.2051},{"date":"2020-09-10","close":12930.5518},{"date":"2020-09-11","close":12738.9873},{"date":"2020-09-14","close":12834.7705},{"date":"2020-09-15","close":13122.1143},{"date":"2020-09-16","close":12882.6602},{"date":"2020-09-17","close":12691.0967},{"date":"2020-09-18","close":12786.8789},{"date":"2020-09-21","close":12451.6416},{"date":"2020-09-22","close":11781.168},{"date":"2020-09-23","close":12116.4043},{"date":"2020-09-24","close":11493.8242},{"date":"2020-09-25","close":11445.9316},{"date":"2020-09-28","close":11972.7324},{"date":"2020-09-29","close":12116.4043},{"date":"2020-10-05","close":12691.0967},{"date":"2020-10-06","close":12643.2051},{"date":"2020-10-07","close":12930.5518},{"date":"2020-10-08","close":14558.8418},{"date":"2020-10-12","close":14750.4062},{"date":"2020-10-13","close":14606.7344},{"date":"2020-10-14","close":14223.6064},{"date":"2020-10-15","close":14223.6064},{"date":"2020-10-16","close":14271.498},{"date":"2020-10-19","close":14175.7158},{"date":"2020-10-20","close":14510.9512},{"date":"2020-10-21","close":14510.9512},{"date":"2020-10-22","close":14510.9512},{"date":"2020-10-23","close":14894.0801},{"date":"2020-10-26","close":14558.8418},{"date":"2020-10-27","close":14271.498},{"date":"2020-10-28","close":14319.3887},{"date":"2020-10-29","close":14367.2803},{"date":"2020-10-30","close":14032.042},{"date":"2020-11-02","close":14127.8232},{"date":"2020-11-03","close":14223.6064},{"date":"2020-11-04","close":14271.498},{"date":"2020-11-05","close":14319.3887},{"date":"2020-11-06","close":14127.8232},{"date":"2020-11-09","close":14606.7344},{"date":"2020-11-10","close":14654.624},{"date":"2020-11-11","close":14702.5156},{"date":"2020-11-12","close":15947.6787},{"date":"2020-11-13","close":14702.5156},{"date":"2020-11-16","close":15181.4258},{"date":"2020-11-17","close":15085.6416},{"date":"2020-11-18","close":14846.1895},{"date":"2020-11-19","close":14654.624},{"date":"2020-11-20","close":14750.4062},{"date":"2020-11-23","close":14750.4062},{"date":"2020-11-24","close":14510.9512},{"date":"2020-11-25","close":14367.2803},{"date":"2020-11-26","close":14846.1895},{"date":"2020-11-27","close":14894.0801},{"date":"2020-11-30","close":14654.624},{"date":"2020-12-01","close":14702.5156},{"date":"2020-12-02","close":14463.0615},{"date":"2020-12-03","close":14463.0615},{"date":"2020-12-04","close":14223.6064},{"date":"2020-12-07","close":14127.8232},{"date":"2020-12-08","close":14367.2803},{"date":"2020-12-09","close":14846.1895},{"date":"2020-12-10","close":14941.9717},{"date":"2020-12-11","close":14894.0801},{"date":"2020-12-14","close":14702.5156},{"date":"2020-12-15","close":15133.5332},{"date":"2020-12-16","close":14846.1895},{"date":"2020-12-17","close":14702.5156},{"date":"2020-12-18","close":14558.8418},{"date":"2020-12-21","close":14558.8418},{"date":"2020-12-22","close":14367.2803},{"date":"2020-12-23","close":14415.1709},{"date":"2020-12-24","close":14798.2979},{"date":"2020-12-28","close":14894.0801},{"date":"2020-12-29","close":14999.8486},{"date":"2020-12-30","close":14807.541},{"date":"2021-01-04","close":15336.3828},{"date":"2021-01-05","close":15432.5361},{"date":"2021-01-06","close":14951.7715},{"date":"2021-01-07","close":14903.6953},{"date":"2021-01-08","close":14711.3877},{"date":"2021-01-11","close":14374.8545},{"date":"2021-01-12","close":14615.2354},{"date":"2021-01-13","close":14807.541},{"date":"2021-01-14","close":14903.6953},{"date":"2021-01-15","close":14759.4658},{"date":"2021-01-18","close":14567.1592},{"date":"2021-01-19","close":14615.2354},{"date":"2021-01-20","close":14807.541},{"date":"2021-01-21","close":15480.6123},{"date":"2021-01-22","close":15720.9941},{"date":"2021-01-25","close":15720.9941},{"date":"2021-01-26","close":16826.752},{"date":"2021-01-27","close":16442.1406},{"date":"2021-01-28","close":15528.6885},{"date":"2021-01-29","close":15095.999},{"date":"2021-02-01","close":15384.459},{"date":"2021-02-02","close":15865.2236},{"date":"2021-02-03","close":16105.6064},{"date":"2021-02-04","close":15624.8418},{"date":"2021-02-05","close":15576.7646},{"date":"2021-02-08","close":15480.6123},{"date":"2021-02-09","close":15961.376},{"date":"2021-02-10","close":15769.0703},{"date":"2021-02-15","close":16249.834},{"date":"2021-02-16","close":16153.6816},{"date":"2021-02-17","close":14711.3877},{"date":"2021-02-18","close":14807.541},{"date":"2021-02-19","close":14422.9307},{"date":"2021-02-22","close":13942.166},{"date":"2021-02-23","close":14278.7012},{"date":"2021-02-24","close":14038.3184},{"date":"2021-02-25","close":14230.624},{"date":"2021-02-26","close":13317.1729},{"date":"2021-03-02","close":13413.3262},{"date":"2021-03-03","close":13461.4004},{"date":"2021-03-04","close":13413.3262},{"date":"2021-03-05","close":12932.5605},{"date":"2021-03-08","close":12644.1025},{"date":"2021-03-09","close":12259.4902},{"date":"2021-03-10","close":12692.1777},{"date":"2021-03-11","close":13076.79},{"date":"2021-03-12","close":13509.4785},{"date":"2021-03-15","close":13749.8604},{"date":"2021-03-16","close":13797.9365},{"date":"2021-03-17","close":13653.707},{"date":"2021-03-18","close":13846.0127},{"date":"2021-03-19","close":13797.9365},{"date":"2021-03-22","close":14134.4707},{"date":"2021-03-23","close":13846.0127},{"date":"2021-03-24","close":13894.0908},{"date":"2021-03-25","close":13749.8604},{"date":"2021-03-26","close":13653.707},{"date":"2021-03-29","close":13701.7832},{"date":"2021-03-30","close":13653.707},{"date":"2021-03-31","close":13894.0908},{"date":"2021-04-01","close":14038.3184},{"date":"2021-04-02","close":13990.2422},{"date":"2021-04-05","close":13797.9365},{"date":"2021-04-06","close":13990.2422},{"date":"2021-04-07","close":13894.0908},{"date":"2021-04-08","close":13605.6299},{"date":"2021-04-09","close":13653.707},{"date":"2021-04-12","close":13605.6299},{"date":"2021-04-13","close":13797.9365},{"date":"2021-04-14","close":13701.7832},{"date":"2021-04-15","close":14134.4707},{"date":"2021-04-16","close":14086.3945},{"date":"2021-04-19","close":13894.0908},{"date":"2021-04-20","close":13749.8604},{"date":"2021-04-21","close":13605.6299},{"date":"2021-04-22","close":13557.5547},{"date":"2021-04-23","close":13317.1729},{"date":"2021-04-26","close":13894.0908},{"date":"2021-04-27","close":14182.5479},{"date":"2021-04-28","close":13846.0127},{"date":"2021-04-29","close":13894.0908},{"date":"2021-04-30","close":14134.4707},{"date":"2021-05-03","close":14134.4707},{"date":"2021-05-04","close":13701.7832},{"date":"2021-05-06","close":13653.707},{"date":"2021-05-07","close":13701.7832},{"date":"2021-05-10","close":13749.8604},{"date":"2021-05-11","close":13653.707},{"date":"2021-05-12","close":13413.3262},{"date":"2021-05-13","close":13413.3262},{"date":"2021-05-14","close":13317.1729},{"date":"2021-05-17","close":13269.0957},{"date":"2021-05-18","close":13749.8604},{"date":"2021-05-20","close":13797.9365},{"date":"2021-05-21","close":13749.8604},{"date":"2021-05-24","close":13701.7832},{"date":"2021-05-25","close":14422.9307},{"date":"2021-05-26","close":14759.4658},{"date":"2021-05-27","close":14855.6182},{"date":"2021-05-28","close":14759.4658},{"date":"2021-05-31","close":14903.6953},{"date":"2021-06-01","close":15047.9238},{"date":"2021-06-02","close":14711.3877},{"date":"2021-06-03","close":14567.1592},{"date":"2021-06-04","close":14471.0068},{"date":"2021-06-07","close":14471.0068},{"date":"2021-06-08","close":14615.2354},{"date":"2021-06-09","close":15432.5361},{"date":"2021-06-10","close":15913.3008},{"date":"2021-06-11","close":16009.4521},{"date":"2021-06-14","close":16249.834},{"date":"2021-06-15","close":17355.5918},{"date":"2021-06-16","close":17355.5918},{"date":"2021-06-17","close":17788.2793},{"date":"2021-06-18","close":18605.5801},{"date":"2021-06-21","close":18220.9688},{"date":"2021-06-22","close":18701.7305},{"date":"2021-06-23","close":17980.5879},{"date":"2021-06-24","close":17836.3555},{"date":"2021-06-25","close":17211.3633},{"date":"2021-06-28","close":17403.6699},{"date":"2021-06-29","close":17451.748},{"date":"2021-06-30","close":17403.6699},{"date":"2021-07-01","close":17644.0508},{"date":"2021-07-02","close":17547.8984},{"date":"2021-07-05","close":17788.2793},{"date":"2021-07-06","close":17403.6699},{"date":"2021-07-07","close":18557.5039},{"date":"2021-07-08","close":18797.8848},{"date":"2021-07-09","close":18845.9629},{"date":"2021-07-12","close":18942.1152},{"date":"2021-07-13","close":19134.4219},{"date":"2021-07-14","close":19567.1074},{"date":"2021-07-15","close":19615.1855},{"date":"2021-07-16","close":19711.3379},{"date":"2021-07-19","close":19807.4902},{"date":"2021-07-20","close":19951.7207},{"date":"2021-07-21","close":20672.8652},{"date":"2021-07-22","close":20624.791},{"date":"2021-07-23","close":21490.166},{"date":"2021-07-26","close":21778.625},{"date":"2021-07-27","close":21730.5469},{"date":"2021-07-28","close":21201.707},{"date":"2021-07-29","close":21249.7852},{"date":"2021-07-30","close":21297.8613},{"date":"2021-08-02","close":22980.5352},{"date":"2021-08-03","close":23076.6895},{"date":"2021-08-04","close":22595.9238},{"date":"2021-08-05","close":23557.4551},{"date":"2021-08-06","close":23317.0723},{"date":"2021-08-09","close":23028.6133},{"date":"2021-08-10","close":23220.918},{"date":"2021-08-11","close":23797.8359},{"date":"2021-08-12","close":23942.0645},{"date":"2021-08-13","close":23220.918},{"date":"2021-08-17","close":23220.918},{"date":"2021-08-18","close":24326.6758},{"date":"2021-08-19","close":24663.2109},{"date":"2021-08-20","close":23413.2227},{"date":"2021-08-23","close":24230.5234},{"date":"2021-08-24","close":23797.8359},{"date":"2021-08-25","close":23220.918},{"date":"2021-08-26","close":23172.8418},{"date":"2021-08-27","close":22980.5352},{"date":"2021-08-30","close":22451.6934},{"date":"2021-08-31","close":23461.2988},{"date":"2021-09-01","close":21490.166},{"date":"2021-09-02","close":21826.7012},{"date":"2021-09-03","close":21682.4727},{"date":"2021-09-06","close":21490.166},{"date":"2021-09-07","close":21826.7012},{"date":"2021-09-08","close":21345.9375},{"date":"2021-09-09","close":21249.7852},{"date":"2021-09-10","close":20865.1738},{"date":"2021-09-13","close":20576.7109},{"date":"2021-09-14","close":20432.4863},{"date":"2021-09-15","close":20336.332},{"date":"2021-09-16","close":20095.9512},{"date":"2021-09-17","close":20144.0273},{"date":"2021-09-23","close":19519.0332},{"date":"2021-09-24","close":20865.1738},{"date":"2021-09-27","close":20192.1035},{"date":"2021-09-28","close":19422.8809},{"date":"2021-09-29","close":19470.957},{"date":"2021-09-30","close":19326.7246},{"date":"2021-10-01","close":20095.9512},{"date":"2021-10-05","close":20095.9512},{"date":"2021-10-06","close":19999.7969},{"date":"2021-10-07","close":19999.7969},{"date":"2021-10-08","close":19519.0332},{"date":"2021-10-12","close":19519.0332},{"date":"2021-10-13","close":19182.498},{"date":"2021-10-14","close":20432.4863},{"date":"2021-10-15","close":20240.1777},{"date":"2021-10-18","close":20480.5605},{"date":"2021-10-19","close":21586.3184},{"date":"2021-10-20","close":21970.9297},{"date":"2021-10-21","close":21778.625},{"date":"2021-10-22","close":22067.082},{"date":"2021-10-25","close":21538.2402},{"date":"2021-10-26","close":22692.0742},{"date":"2021-10-27","close":22644.002},{"date":"2021-10-28","close":21874.7793},{"date":"2021-10-29","close":21442.0879},{"date":"2021-11-01","close":21970.9297},{"date":"2021-11-02","close":21586.3184},{"date":"2021-11-03","close":21057.4785},{"date":"2021-11-04","close":20624.791},{"date":"2021-11-05","close":20480.5605},{"date":"2021-11-08","close":20528.6367},{"date":"2021-11-09","close":19951.7207},{"date":"2021-11-10","close":18942.1152},{"date":"2021-11-11","close":19038.2695},{"date":"2021-11-12","close":18220.9688},{"date":"2021-11-15","close":18269.0449},{"date":"2021-11-16","close":19134.4219},{"date":"2021-11-17","close":18845.9629},{"date":"2021-11-18","close":18461.3516},{"date":"2021-11-19","close":18461.3516},{"date":"2021-11-22","close":17980.5879},{"date":"2021-11-23","close":17788.2793},{"date":"2021-11-24","close":17403.6699},{"date":"2021-11-25","close":17307.5176},{"date":"2021-11-26","close":17115.209},{"date":"2021-11-29","close":16730.5996},{"date":"2021-11-30","close":16634.4473},{"date":"2021-12-01","close":16874.8262},{"date":"2021-12-02","close":17499.8242},{"date":"2021-12-03","close":18509.4277},{"date":"2021-12-06","close":18605.5801},{"date":"2021-12-07","close":19470.957},{"date":"2021-12-08","close":19374.8047},{"date":"2021-12-09","close":19086.3438},{"date":"2021-12-10","close":18317.1211},{"date":"2021-12-13","close":18220.9688},{"date":"2021-12-14","close":18028.6621},{"date":"2021-12-15","close":17884.4355},{"date":"2021-12-16","close":18894.0371},{"date":"2021-12-17","close":18942.1152},{"date":"2021-12-20","close":18269.0449},{"date":"2021-12-21","close":18220.9688},{"date":"2021-12-22","close":18124.8164},{"date":"2021-12-23","close":18028.6621},{"date":"2021-12-24","close":17932.5098},{"date":"2021-12-27","close":18749.8086},{"date":"2021-12-28","close":18942.1152},{"date":"2021-12-29","close":18426.9336},{"date":"2021-12-30","close":18137.5059},{"date":"2022-01-03","close":18650.0},{"date":"2022-01-04","close":18330.4551},{"date":"2022-01-05","close":17220.9824},{"date":"2022-01-06","close":16015.0312},{"date":"2022-01-07","close":16352.6973},{"date":"2022-01-10","close":16304.458},{"date":"2022-01-11","close":16979.791},{"date":"2022-01-12","close":17028.0293},{"date":"2022-01-13","close":16400.9355},{"date":"2022-01-14","close":15918.5547},{"date":"2022-01-17","close":16304.458},{"date":"2022-01-18","close":15918.5547},{"date":"2022-01-19","close":15773.8398},{"date":"2022-01-20","close":15870.3164},{"date":"2022-01-21","close":15870.3164},{"date":"2022-01-24","close":15484.4131},{"date":"2022-01-25","close":15532.6504},{"date":"2022-01-26","close":15532.6504},{"date":"2022-01-27","close":14567.8906},{"date":"2022-01-28","close":14809.0791},{"date":"2022-02-03","close":14712.6035},{"date":"2022-02-04","close":14953.7949},{"date":"2022-02-07","close":14905.5557},{"date":"2022-02-08","close":14905.5557},{"date":"2022-02-09","close":14905.5557},{"date":"2022-02-10","close":15725.6025},{"date":"2022-02-11","close":15436.1738},{"date":"2022-02-14","close":15387.9365},{"date":"2022-02-15","close":15194.9824},{"date":"2022-02-16","close":16738.5996},{"date":"2022-02-17","close":17510.4121},{"date":"2022-02-18","close":18330.4551},{"date":"2022-02-21","close":18282.2188},{"date":"2022-02-22","close":18282.2188},{"date":"2022-02-23","close":18282.2188},{"date":"2022-02-24","close":17317.459},{"date":"2022-02-25","close":18089.2656},{"date":"2022-02-28","close":18089.2656},{"date":"2022-03-02","close":18089.2656},{"date":"2022-03-03","close":17655.125},{"date":"2022-03-04","close":17655.125},{"date":"2022-03-07","close":17413.9336},{"date":"2022-03-08","close":18523.4082},{"date":"2022-03-10","close":18523.4082},{"date":"2022-03-11","close":18523.4082},{"date":"2022-03-14","close":19922.3105},{"date":"2022-03-15","close":19922.3105},{"date":"2022-03-16","close":19922.3105},{"date":"2022-03-17","close":19922.3105},{"date":"2022-03-18","close":20983.5469},{"date":"2022-03-21","close":20983.5469},{"date":"2022-03-22","close":20694.1211},{"date":"2022-03-23","close":20308.2168},{"date":"2022-03-24","close":20887.0742},{"date":"2022-03-25","close":20790.5977},{"date":"2022-03-28","close":20597.6445},{"date":"2022-03-29","close":20983.5469},{"date":"2022-03-30","close":21128.2637},{"date":"2022-03-31","close":21610.6426},{"date":"2022-04-01","close":22527.1641},{"date":"2022-04-04","close":21803.5957},{"date":"2022-04-05","close":21514.166},{"date":"2022-04-06","close":22237.7383},{"date":"2022-04-07","close":21755.3574},{"date":"2022-04-08","close":22382.4531},{"date":"2022-04-11","close":22864.832},{"date":"2022-04-12","close":21948.3105},{"date":"2022-04-13","close":21948.3105},{"date":"2022-04-14","close":21755.3574},{"date":"2022-04-15","close":21996.5488},{"date":"2022-04-18","close":20838.834},{"date":"2022-04-19","close":21417.6914},{"date":"2022-04-20","close":20887.0742},{"date":"2022-04-21","close":20887.0742},{"date":"2022-04-22","close":20983.5469},{"date":"2022-04-25","close":20694.1211},{"date":"2022-04-26","close":20404.6934},{"date":"2022-04-27","close":19825.8359},{"date":"2022-04-28","close":19825.8359},{"date":"2022-04-29","close":20018.7891},{"date":"2022-05-02","close":19198.7422},{"date":"2022-05-03","close":19488.1699},{"date":"2022-05-04","close":18668.123},{"date":"2022-05-06","close":18523.4082},{"date":"2022-05-09","close":18600.0},{"date":"2022-05-10","close":17896.3125},{"date":"2022-05-11","close":17365.6973},{"date":"2022-05-12","close":16835.0762},{"date":"2022-05-13","close":17076.2676},{"date":"2022-05-16","close":16979.791},{"date":"2022-05-17","close":16835.0762},{"date":"2022-05-18","close":16738.5996},{"date":"2022-05-19","close":16593.8887},{"date":"2022-05-20","close":16786.8379},{"date":"2022-05-23","close":17028.0293},{"date":"2022-05-24","close":16400.9355},{"date":"2022-05-25","close":16545.6484},{"date":"2022-05-26","close":16738.5996},{"date":"2022-05-27","close":16883.3164},{"date":"2022-05-30","close":16835.0762},{"date":"2022-05-31","close":16979.791},{"date":"2022-06-02","close":16642.125},{"date":"2022-06-03","close":16979.791},{"date":"2022-06-07","close":16256.2207},{"date":"2022-06-08","close":16256.2207},{"date":"2022-06-09","close":15918.5547},{"date":"2022-06-10","close":15725.6025},{"date":"2022-06-13","close":15291.46},{"date":"2022-06-14","close":15243.2217},{"date":"2022-06-15","close":14760.8408},{"date":"2022-06-16","close":14857.3174},{"date":"2022-06-17","close":14760.8408},{"date":"2022-06-20","close":14567.8906},{"date":"2022-06-21","close":15918.5547},{"date":"2022-06-22","close":15291.46},{"date":"2022-06-23","close":14374.9375},{"date":"2022-06-24","close":14905.5557},{"date":"2022-06-27","close":15002.0322},{"date":"2022-06-28","close":14616.127},{"date":"2022-06-29","close":14133.7461},{"date":"2022-06-30","close":13747.8418},{"date":"2022-07-01","close":13892.5566},{"date":"2022-07-04","close":13699.6045},{"date":"2022-07-05","close":14326.6992},{"date":"2022-07-06","close":13892.5566},{"date":"2022-07-07","close":13940.7959},{"date":"2022-07-08","close":13989.0332},{"date":"2022-07-11","close":14085.5088},{"date":"2022-07-12","close":14085.5088},{"date":"2022-07-13","close":14037.2705},{"date":"2022-07-14","close":14712.6035},{"date":"2022-07-15","close":14181.9844},{"date":"2022-07-18","close":15002.0322},{"date":"2022-07-19","close":14905.5557},{"date":"2022-07-20","close":15002.0322},{"date":"2022-07-21","close":15725.6025},{"date":"2022-07-22","close":15098.5078},{"date":"2022-07-25","close":15146.7451},{"date":"2022-07-26","close":15146.7451},{"date":"2022-07-27","close":15146.7451},{"date":"2022-07-28","close":15291.46},{"date":"2022-07-29","close":15436.1738},{"date":"2022-08-01","close":15436.1738},{"date":"2022-08-02","close":15002.0322},{"date":"2022-08-03","close":15194.9824},{"date":"2022-08-04","close":16159.7451},{"date":"2022-08-05","close":16207.9824},{"date":"2022-08-08","close":16159.7451},{"date":"2022-08-09","close":15580.8877},{"date":"2022-08-10","close":14857.3174},{"date":"2022-08-11","close":14809.0791},{"date":"2022-08-12","close":14712.6035},{"date":"2022-08-16","close":14857.3174},{"date":"2022-08-17","close":14616.127},{"date":"2022-08-18","close":14326.6992},{"date":"2022-08-19","close":14278.4609},{"date":"2022-08-22","close":14181.9844},{"date":"2022-08-23","close":14133.7461},{"date":"2022-08-24","close":14278.4609},{"date":"2022-08-25","close":14278.4609},{"date":"2022-08-26","close":14230.2227},{"date":"2022-08-29","close":13410.1768},{"date":"2022-08-30","close":13603.1289},{"date":"2022-08-31","close":13747.8418},{"date":"2022-09-01","close":13554.8906},{"date":"2022-09-02","close":13458.415},{"date":"2022-09-05","close":13265.4619},{"date":"2022-09-06","close":13313.7002},{"date":"2022-09-07","close":12927.7969},{"date":"2022-09-08","close":13168.9854},{"date":"2022-09-13","close":13458.415},{"date":"2022-09-14","close":13458.415},{"date":"2022-09-15","close":13844.3184},{"date":"2022-09-16","close":14857.3174},{"date":"2022-09-19","close":14326.6992},{"date":"2022-09-20","close":14760.8408},{"date":"2022-09-21","close":15146.7451},{"date":"2022-09-22","close":14423.1748},{"date":"2022-09-23","close":14326.6992},{"date":"2022-09-26","close":13603.1289},{"date":"2022-09-27","close":14278.4609},{"date":"2022-09-28","close":14037.2705},{"date":"2022-09-29","close":13361.9385},{"date":"2022-09-30","close":13024.2725},{"date":"2022-10-04","close":14133.7461},{"date":"2022-10-05","close":14567.8906},{"date":"2022-10-06","close":14809.0791},{"date":"2022-10-07","close":14567.8906},{"date":"2022-10-11","close":14423.1748},{"date":"2022-10-12","close":14471.4141},{"date":"2022-10-13","close":13989.0332},{"date":"2022-10-14","close":14905.5557},{"date":"2022-10-17","close":15194.9824},{"date":"2022-10-18","close":15436.1738},{"date":"2022-10-19","close":15002.0322},{"date":"2022-10-20","close":14857.3174},{"date":"2022-10-21","close":14712.6035},{"date":"2022-10-24","close":14760.8408},{"date":"2022-10-25","close":14374.9375},{"date":"2022-10-26","close":14181.9844},{"date":"2022-10-27","close":14905.5557},{"date":"2022-10-28","close":14664.3643},{"date":"2022-10-31","close":14857.3174},{"date":"2022-11-01","close":15146.7451},{"date":"2022-11-02","close":15291.46},{"date":"2022-11-03","close":14809.0791},{"date":"2022-11-04","close":14712.6035},{"date":"2022-11-07","close":15146.7451},{"date":"2022-11-08","close":15870.3164},{"date":"2022-11-09","close":16400.9355},{"date":"2022-11-10","close":17703.3613},{"date":"2022-11-11","close":18041.0293},{"date":"2022-11-14","close":18812.8359},{"date":"2022-11-15","close":18909.3145},{"date":"2022-11-16","close":18909.3145},{"date":"2022-11-17","close":18523.4082},{"date":"2022-11-18","close":18523.4082},{"date":"2022-11-21","close":18523.4082},{"date":"2022-11-22","close":17751.5996},{"date":"2022-11-23","close":17703.3613},{"date":"2022-11-24","close":17944.5527},{"date":"2022-11-25","close":18185.7422},{"date":"2022-11-28","close":18137.5059},{"date":"2022-11-29","close":18282.2188},{"date":"2022-11-30","close":17799.8379},{"date":"2022-12-01","close":18185.7422},{"date":"2022-12-02","close":18764.5977},{"date":"2022-12-05","close":19005.7891},{"date":"2022-12-06","close":18041.0293},{"date":"2022-12-07","close":18330.4551},{"date":"2022-12-08","close":18330.4551},{"date":"2022-12-09","close":18330.4551},{"date":"2022-12-12","close":17799.8379},{"date":"2022-12-13","close":17655.125},{"date":"2022-12-14","close":18137.5059},{"date":"2022-12-15","close":17606.8867},{"date":"2022-12-16","close":17365.6973},{"date":"2022-12-19","close":17848.0762},{"date":"2022-12-20","close":18089.2656},{"date":"2022-12-21","close":18378.6953},{"date":"2022-12-22","close":18619.8867},{"date":"2022-12-23","close":17992.791},{"date":"2022-12-26","close":18233.9805},{"date":"2022-12-27","close":18378.6953},{"date":"2022-12-28","close":18394.2246},{"date":"2022-12-29","close":17860.3555},{"date":"2023-01-02","close":17180.8848},{"date":"2023-01-03","close":16501.416},{"date":"2023-01-04","close":16986.752},{"date":"2023-01-05","close":17132.3516},{"date":"2023-01-06","close":16841.1484},{"date":"2023-01-09","close":17375.0195},{"date":"2023-01-10","close":16452.8828},{"date":"2023-01-11","close":17229.4199},{"date":"2023-01-12","close":16938.2168},{"date":"2023-01-13","close":16986.752},{"date":"2023-01-16","close":16792.6191},{"date":"2023-01-17","close":16792.6191},{"date":"2023-01-18","close":17132.3516},{"date":"2023-01-19","close":17763.2891},{"date":"2023-01-20","close":17763.2891},{"date":"2023-01-25","close":17763.2891},{"date":"2023-01-26","close":17908.8887},{"date":"2023-01-27","close":18297.1582},{"date":"2023-01-30","close":18161.2637},{"date":"2023-01-31","close":18161.2637},{"date":"2023-02-01","close":17850.6484},{"date":"2023-02-02","close":18229.2109},{"date":"2023-02-03","close":17938.0098},{"date":"2023-02-06","close":17578.8613},{"date":"2023-02-07","close":17578.8613},{"date":"2023-02-08","close":17666.2227},{"date":"2023-02-09","close":17549.7422},{"date":"2023-02-10","close":17549.7422},{"date":"2023-02-13","close":17666.2227},{"date":"2023-02-14","close":18656.3066},{"date":"2023-02-15","close":18442.7578},{"date":"2023-02-16","close":19704.6328},{"date":"2023-02-17","close":19248.416},{"date":"2023-02-20","close":19248.416},{"date":"2023-02-21","close":19005.748},{"date":"2023-02-22","close":18782.4941},{"date":"2023-02-23","close":18607.7734},{"date":"2023-02-24","close":18365.1055},{"date":"2023-02-27","close":18695.1348},{"date":"2023-02-28","close":19801.6973},{"date":"2023-03-02","close":19461.9648},{"date":"2023-03-03","close":19704.6328},{"date":"2023-03-06","close":19316.3633},{"date":"2023-03-07","close":19025.1621},{"date":"2023-03-08","close":19015.4551},{"date":"2023-03-09","close":19296.9492},{"date":"2023-03-10","close":18733.9609},{"date":"2023-03-13","close":19015.4551},{"date":"2023-03-14","close":18394.2246},{"date":"2023-03-15","close":18947.5078},{"date":"2023-03-16","close":18840.7324},{"date":"2023-03-17","close":18471.8789},{"date":"2023-03-20","close":18200.0898},{"date":"2023-03-21","close":18442.7578},{"date":"2023-03-22","close":18568.9473},{"date":"2023-03-23","close":18365.1055},{"date":"2023-03-24","close":18753.373},{"date":"2023-03-27","close":18559.2383},{"date":"2023-03-28","close":18685.4277},{"date":"2023-03-29","close":20044.3652},{"date":"2023-03-30","close":21160.6387},{"date":"2023-03-31","close":21112.1035},{"date":"2023-04-03","close":21354.7734},{"date":"2023-04-04","close":20820.9043},{"date":"2023-04-05","close":21015.0391},{"date":"2023-04-06","close":21257.707},{"date":"2023-04-07","close":21112.1035},{"date":"2023-04-10","close":20675.3027},{"date":"2023-04-11","close":20917.9707},{"date":"2023-04-12","close":20966.5039},{"date":"2023-04-13","close":21743.041},{"date":"2023-04-14","close":21063.5723},{"date":"2023-04-17","close":21160.6387},{"date":"2023-04-18","close":21694.5078},{"date":"2023-04-19","close":21791.5742},{"date":"2023-04-20","close":20869.4355},{"date":"2023-04-21","close":21015.0391},{"date":"2023-04-24","close":21597.4414},{"date":"2023-04-25","close":21257.707},{"date":"2023-04-26","close":20869.4355},{"date":"2023-04-27","close":21985.7109},{"date":"2023-04-28","close":23004.9141},{"date":"2023-05-02","close":24412.3887},{"date":"2023-05-03","close":23732.918},{"date":"2023-05-04","close":24024.1191},{"date":"2023-05-08","close":23004.9141},{"date":"2023-05-09","close":23199.0488},{"date":"2023-05-10","close":23296.1172},{"date":"2023-05-11","close":23199.0488},{"date":"2023-05-12","close":23150.5156},{"date":"2023-05-15","close":23199.0488},{"date":"2023-05-16","close":23975.5859},{"date":"2023-05-17","close":25625.7266},{"date":"2023-05-18","close":25625.7266},{"date":"2023-05-19","close":25577.1934},{"date":"2023-05-22","close":24994.791},{"date":"2023-05-23","close":24315.3223},{"date":"2023-05-24","close":24849.1914},{"date":"2023-05-25","close":24557.9883},{"date":"2023-05-26","close":24849.1914},{"date":"2023-05-30","close":24752.123},{"date":"2023-05-31","close":25334.5273},{"date":"2023-06-01","close":26402.2656},{"date":"2023-06-02","close":27227.3359},{"date":"2023-06-05","close":27275.8691},{"date":"2023-06-07","close":26499.3301},{"date":"2023-06-08","close":27664.1367},{"date":"2023-06-09","close":27615.6055},{"date":"2023-06-12","close":28634.8086},{"date":"2023-06-13","close":29314.2812},{"date":"2023-06-14","close":31935.0918},{"date":"2023-06-15","close":31643.8906},{"date":"2023-06-16","close":30770.2871},{"date":"2023-06-19","close":31110.0215},{"date":"2023-06-20","close":32711.6289},{"date":"2023-06-21","close":31546.8242},{"date":"2023-06-22","close":31789.4922},{"date":"2023-06-23","close":32614.5625},{"date":"2023-06-26","close":32274.8242},{"date":"2023-06-27","close":30915.8887},{"date":"2023-06-28","close":31692.4238},{"date":"2023-06-29","close":30964.4219},{"date":"2023-06-30","close":31352.6895},{"date":"2023-07-03","close":30770.2871},{"date":"2023-07-04","close":31158.5566},{"date":"2023-07-05","close":31643.8906},{"date":"2023-07-06","close":30867.3535},{"date":"2023-07-07","close":30964.4219},{"date":"2023-07-10","close":29654.0156},{"date":"2023-07-11","close":29945.2148},{"date":"2023-07-12","close":30915.8887},{"date":"2023-07-13","close":30721.7539},{"date":"2023-07-14","close":30527.6191},{"date":"2023-07-17","close":30430.5508},{"date":"2023-07-18","close":30382.0176},{"date":"2023-07-19","close":30236.418},{"date":"2023-07-20","close":30479.084},{"date":"2023-07-21","close":29993.75},{"date":"2023-07-24","close":27906.8047},{"date":"2023-07-25","close":27761.2051},{"date":"2023-07-26","close":27615.6055},{"date":"2023-07-27","close":29023.0781},{"date":"2023-07-28","close":29023.0781},{"date":"2023-07-31","close":29751.082},{"date":"2023-08-01","close":28731.877},{"date":"2023-08-02","close":28974.5449},{"date":"2023-08-03","close":28343.6074},{"date":"2023-08-04","close":31401.2227},{"date":"2023-08-07","close":31789.4922},{"date":"2023-08-08","close":31498.2891},{"date":"2023-08-09","close":31789.4922},{"date":"2023-08-10","close":33876.4336},{"date":"2023-08-11","close":32711.6289},{"date":"2023-08-14","close":33827.9023},{"date":"2023-08-16","close":34604.4414},{"date":"2023-08-17","close":34750.0391},{"date":"2023-08-18","close":33730.8359},{"date":"2023-08-21","close":36400.1797},{"date":"2023-08-22","close":36060.4453},{"date":"2023-08-23","close":34895.6406},{"date":"2023-08-24","close":35623.6406},{"date":"2023-08-25","close":35041.2422},{"date":"2023-08-28","close":34313.2383},{"date":"2023-08-29","close":34216.1719},{"date":"2023-08-30","close":34604.4414},{"date":"2023-08-31","close":37710.5859},{"date":"2023-09-01","close":37419.3867},{"date":"2023-09-04","close":37516.4531},{"date":"2023-09-05","close":37516.4531},{"date":"2023-09-06","close":38972.4609},{"date":"2023-09-07","close":36691.3828},{"date":"2023-09-08","close":37953.2539},{"date":"2023-09-11","close":39312.1992},{"date":"2023-09-12","close":39215.1289},{"date":"2023-09-13","close":37856.1875},{"date":"2023-09-14","close":37904.7227},{"date":"2023-09-15","close":37467.9219},{"date":"2023-09-18","close":34750.0391},{"date":"2023-09-19","close":34847.1094},{"date":"2023-09-20","close":34798.5742},{"date":"2023-09-21","close":33827.9023},{"date":"2023-09-22","close":34216.1719},{"date":"2023-09-25","close":34507.3711},{"date":"2023-09-26","close":36108.9805},{"date":"2023-09-27","close":36739.918},{"date":"2023-10-04","close":34701.5039},{"date":"2023-10-05","close":32857.2266},{"date":"2023-10-06","close":32420.4277},{"date":"2023-10-10","close":30770.2871},{"date":"2023-10-11","close":31692.4238},{"date":"2023-10-12","close":32566.0293},{"date":"2023-10-13","close":31352.6895},{"date":"2023-10-16","close":31789.4922},{"date":"2023-10-17","close":32517.4961},{"date":"2023-10-18","close":30964.4219},{"date":"2023-10-19","close":31061.4883},{"date":"2023-10-20","close":30818.8203},{"date":"2023-10-23","close":31255.623},{"date":"2023-10-24","close":32080.6953},{"date":"2023-10-25","close":31643.8906},{"date":"2023-10-26","close":30964.4219},{"date":"2023-10-27","close":31595.3574},{"date":"2023-10-30","close":31789.4922},{"date":"2023-10-31","close":31935.0918},{"date":"2023-11-01","close":32080.6953},{"date":"2023-11-02","close":33876.4336},{"date":"2023-11-03","close":33391.1016},{"date":"2023-11-06","close":32905.7656},{"date":"2023-11-07","close":33099.9023},{"date":"2023-11-08","close":36157.5156},{"date":"2023-11-09","close":36400.1797},{"date":"2023-11-10","close":36982.5859},{"date":"2023-11-13","close":35380.9766},{"date":"2023-11-14","close":36642.8477},{"date":"2023-11-15","close":38244.457},{"date":"2023-11-16","close":37759.1172},{"date":"2023-11-17","close":37904.7227},{"date":"2023-11-20","close":37516.4531},{"date":"2023-11-21","close":37370.8555},{"date":"2023-11-22","close":37613.5234},{"date":"2023-11-23","close":37759.1172},{"date":"2023-11-24","close":38050.3242},{"date":"2023-11-27","close":36836.9805},{"date":"2023-11-28","close":37710.5859},{"date":"2023-11-29","close":38341.5234},{"date":"2023-11-30","close":40477.0},{"date":"2023-12-01","close":40379.9336},{"date":"2023-12-04","close":37759.1172},{"date":"2023-12-05","close":37662.0508},{"date":"2023-12-06","close":37904.7227},{"date":"2023-12-07","close":36060.4453},{"date":"2023-12-08","close":36351.6484},{"date":"2023-12-11","close":37031.1172},{"date":"2023-12-12","close":36691.3828},{"date":"2023-12-13","close":36739.918},{"date":"2023-12-14","close":38923.9297},{"date":"2023-12-15","close":36836.9805},{"date":"2023-12-18","close":36739.918},{"date":"2023-12-19","close":36400.1797},{"date":"2023-12-20","close":36982.5859},{"date":"2023-12-21","close":36691.3828},{"date":"2023-12-22","close":36303.1172},{"date":"2023-12-26","close":35914.8438},{"date":"2023-12-27","close":36646.8047},{"date":"2023-12-28","close":36841.9961},{"date":"2024-01-02","close":36744.4023},{"date":"2024-01-03","close":36451.6172},{"date":"2024-01-04","close":35670.8594},{"date":"2024-01-05","close":36061.2383},{"date":"2024-01-08","close":36061.2383},{"date":"2024-01-09","close":36598.0078},{"date":"2024-01-10","close":35817.25},{"date":"2024-01-11","close":35231.6836},{"date":"2024-01-12","close":34499.7227},{"date":"2024-01-15","close":34011.75},{"date":"2024-01-16","close":33914.1562},{"date":"2024-01-17","close":33865.3555},{"date":"2024-01-18","close":33377.3828},{"date":"2024-01-19","close":33621.3711},{"date":"2024-01-22","close":33670.168},{"date":"2024-01-23","close":32255.0469},{"date":"2024-01-24","close":32255.0469},{"date":"2024-01-25","close":31620.6816},{"date":"2024-01-26","close":31669.4766},{"date":"2024-01-29","close":30449.5449},{"date":"2024-01-30","close":30449.5449},{"date":"2024-01-31","close":30059.1641},{"date":"2024-02-01","close":28644.043},{"date":"2024-02-02","close":28644.043},{"date":"2024-02-05","close":27716.8926},{"date":"2024-02-06","close":28058.4727},{"date":"2024-02-07","close":27863.2832},{"date":"2024-02-08","close":28009.6758},{"date":"2024-02-13","close":28009.6758},{"date":"2024-02-14","close":29278.4082},{"date":"2024-02-15","close":31669.4766},{"date":"2024-02-16","close":31913.4629},{"date":"2024-02-19","close":30791.125},{"date":"2024-02-20","close":30888.7207},{"date":"2024-02-21","close":30742.3262},{"date":"2024-02-22","close":31083.9102},{"date":"2024-02-23","close":31523.0859},{"date":"2024-02-26","close":31327.8965},{"date":"2024-02-27","close":30986.3145},{"date":"2024-02-28","close":31669.4766},{"date":"2024-02-29","close":31376.6934},{"date":"2024-03-04","close":31083.9102},{"date":"2024-03-05","close":31083.9102},{"date":"2024-03-06","close":31132.707},{"date":"2024-03-07","close":31962.2617},{"date":"2024-03-08","close":32303.8438},{"date":"2024-03-11","close":31718.2754},{"date":"2024-03-12","close":31327.8965},{"date":"2024-03-13","close":32499.0312},{"date":"2024-03-14","close":33621.3711},{"date":"2024-03-15","close":33767.7656},{"date":"2024-03-18","close":33670.168},{"date":"2024-03-19","close":35378.0742},{"date":"2024-03-20","close":33767.7656},{"date":"2024-03-21","close":34694.9102},{"date":"2024-03-22","close":35475.6719},{"date":"2024-03-25","close":36598.0078},{"date":"2024-03-26","close":35914.8477},{"date":"2024-03-27","close":35085.293},{"date":"2024-03-28","close":34646.1172},{"date":"2024-03-29","close":34450.9258},{"date":"2024-04-01","close":37183.5781},{"date":"2024-04-02","close":36793.1992},{"date":"2024-04-03","close":36402.8203},{"date":"2024-04-04","close":36744.4023},{"date":"2024-04-05","close":35817.25},{"date":"2024-04-08","close":35036.4961},{"date":"2024-04-09","close":36110.0352},{"date":"2024-04-11","close":36549.2109},{"date":"2024-04-12","close":36256.4258},{"date":"2024-04-15","close":36451.6172},{"date":"2024-04-16","close":36354.0234},{"date":"2024-04-17","close":37085.9805},{"date":"2024-04-18","close":38013.1328},{"date":"2024-04-19","close":38549.9023},{"date":"2024-04-22","close":37866.7383},{"date":"2024-04-23","close":37866.7383},{"date":"2024-04-24","close":37671.5508},{"date":"2024-04-25","close":35914.8477},{"date":"2024-04-26","close":35866.0508},{"date":"2024-04-29","close":36939.5938},{"date":"2024-04-30","close":37037.1836},{"date":"2024-05-02","close":36695.6055},{"date":"2024-05-03","close":37427.5625},{"date":"2024-05-07","close":36793.1992},{"date":"2024-05-08","close":39672.2422},{"date":"2024-05-09","close":47333.4258},{"date":"2024-05-10","close":46357.4805},{"date":"2024-05-13","close":46162.2891},{"date":"2024-05-14","close":46650.2617},{"date":"2024-05-16","close":48260.5781},{"date":"2024-05-17","close":48602.1562},{"date":"2024-05-20","close":47333.4258},{"date":"2024-05-21","close":49090.1289},{"date":"2024-05-22","close":47528.6133},{"date":"2024-05-23","close":47626.2109},{"date":"2024-05-24","close":47675.0078},{"date":"2024-05-27","close":47821.4023},{"date":"2024-05-28","close":48309.3711},{"date":"2024-05-29","close":46503.8672},{"date":"2024-05-30","close":46845.4531},{"date":"2024-05-31","close":48260.5781},{"date":"2024-06-03","close":47333.4258},{"date":"2024-06-04","close":46406.2773},{"date":"2024-06-05","close":45869.5039},{"date":"2024-06-07","close":45186.3398},{"date":"2024-06-10","close":46259.8828},{"date":"2024-06-11","close":46894.25},{"date":"2024-06-12","close":52505.9414},{"date":"2024-06-13","close":52993.918},{"date":"2024-06-14","close":51334.8086},{"date":"2024-06-17","close":49382.9141},{"date":"2024-06-18","close":50554.0508},{"date":"2024-06-19","close":53969.8633},{"date":"2024-06-20","close":51920.3789},{"date":"2024-06-21","close":53286.6992},{"date":"2024-06-24","close":51627.5898},{"date":"2024-06-25","close":50651.6445},{"date":"2024-06-26","close":49968.4844},{"date":"2024-06-27","close":50163.668},{"date":"2024-06-28","close":49578.1055},{"date":"2024-07-01","close":50749.2383},{"date":"2024-07-02","close":49578.1055},{"date":"2024-07-03","close":49578.1055},{"date":"2024-07-04","close":48309.3711},{"date":"2024-07-05","close":49187.7266},{"date":"2024-07-08","close":51042.0234},{"date":"2024-07-09","close":49480.5078},{"date":"2024-07-10","close":50163.668},{"date":"2024-07-11","close":48894.9414},{"date":"2024-07-12","close":48358.168},{"date":"2024-07-15","close":48602.1562},{"date":"2024-07-16","close":48797.3438},{"date":"2024-07-17","close":49870.8867},{"date":"2024-07-18","close":48797.3438},{"date":"2024-07-19","close":47333.4258},{"date":"2024-07-22","close":46650.2617},{"date":"2024-07-23","close":47870.1953},{"date":"2024-07-24","close":48455.7617},{"date":"2024-07-25","close":47235.832},{"date":"2024-07-26","close":46747.8594},{"date":"2024-07-29","close":48114.1836},{"date":"2024-07-30","close":48797.3438},{"date":"2024-07-31","close":45625.5156},{"date":"2024-08-01","close":46162.2891},{"date":"2024-08-02","close":43429.6367},{"date":"2024-08-05","close":41624.1367},{"date":"2024-08-06","close":44600.7734},{"date":"2024-08-07","close":50066.0781},{"date":"2024-08-08","close":48114.1836},{"date":"2024-08-09","close":48797.3438},{"date":"2024-08-12","close":48358.168},{"date":"2024-08-13","close":45527.9258},{"date":"2024-08-14","close":46308.6797},{"date":"2024-08-16","close":47675.0078},{"date":"2024-08-19","close":47821.4023},{"date":"2024-08-20","close":48797.3438},{"date":"2024-08-21","close":49480.5078},{"date":"2024-08-22","close":48309.3711},{"date":"2024-08-23","close":51139.6172},{"date":"2024-08-26","close":51822.7812},{"date":"2024-08-27","close":52213.1602},{"date":"2024-08-28","close":49480.5078},{"date":"2024-08-29","close":49675.6953},{"date":"2024-08-30","close":49090.1289},{"date":"2024-09-02","close":49090.1289},{"date":"2024-09-03","close":50554.0508},{"date":"2024-09-04","close":50651.6445},{"date":"2024-09-05","close":50163.668},{"date":"2024-09-06","close":52115.5664},{"date":"2024-09-09","close":53286.6992},{"date":"2024-09-10","close":53481.8906},{"date":"2024-09-11","close":53481.8906},{"date":"2024-09-12","close":52603.5391},{"date":"2024-09-13","close":53774.6719},{"date":"2024-09-19","close":55043.4062},{"date":"2024-09-20","close":54165.0547},{"date":"2024-09-23","close":53579.4844},{"date":"2024-09-24","close":53872.2695},{"date":"2024-09-25","close":52213.1602},{"date":"2024-09-26","close":52993.918},{"date":"2024-09-27","close":54653.0234},{"date":"2024-09-30","close":52798.7305},{"date":"2024-10-02","close":53286.6992},{"date":"2024-10-04","close":53969.8633},{"date":"2024-10-07","close":58264.0312},{"date":"2024-10-08","close":56702.5156},{"date":"2024-10-10","close":58166.4375},{"date":"2024-10-11","close":57190.4883},{"date":"2024-10-14","close":58068.8398},{"date":"2024-10-15","close":59630.3594},{"date":"2024-10-16","close":58264.0312},{"date":"2024-10-17","close":60313.5195},{"date":"2024-10-18","close":60020.7383},{"date":"2024-10-21","close":60411.1133},{"date":"2024-10-22","close":54750.6211},{"date":"2024-10-23","close":54945.8125},{"date":"2024-10-24","close":49773.293},{"date":"2024-10-25","close":51725.1875},{"date":"2024-10-28","close":50163.668},{"date":"2024-10-29","close":51725.1875},{"date":"2024-10-30","close":50456.457},{"date":"2024-10-31","close":49480.5078},{"date":"2024-11-01","close":47040.6406},{"date":"2024-11-04","close":48992.5352},{"date":"2024-11-05","close":49870.8867},{"date":"2024-11-06","close":50066.0781},{"date":"2024-11-07","close":50066.0781},{"date":"2024-11-08","close":47333.4258},{"date":"2024-11-11","close":46113.4922},{"date":"2024-11-12","close":44600.7734},{"date":"2024-11-13","close":43576.0312},{"date":"2024-11-14","close":44503.1797},{"date":"2024-11-15","close":45039.9531},{"date":"2024-11-18","close":43283.2461},{"date":"2024-11-19","close":45088.75},{"date":"2024-11-20","close":47187.0352},{"date":"2024-11-21","close":46747.8594},{"date":"2024-11-22","close":47284.6289},{"date":"2024-11-25","close":46650.2617},{"date":"2024-11-26","close":46943.043},{"date":"2024-11-27","close":48602.1562},{"date":"2024-11-28","close":48211.7773},{"date":"2024-11-29","close":45332.7344},{"date":"2024-12-02","close":46162.2891},{"date":"2024-12-03","close":47382.2227},{"date":"2024-12-04","close":45088.75},{"date":"2024-12-05","close":43820.0156},{"date":"2024-12-06","close":42356.0977},{"date":"2024-12-09","close":39086.6758},{"date":"2024-12-10","close":42307.3008},{"date":"2024-12-11","close":43771.2188},{"date":"2024-12-12","close":45039.9531},{"date":"2024-12-13","close":46455.0742},{"date":"2024-12-16","close":47723.8047},{"date":"2024-12-17","close":47431.0195},{"date":"2024-12-18","close":46943.043},{"date":"2024-12-19","close":47626.2109},{"date":"2024-12-20","close":47577.4102},{"date":"2024-12-23","close":47675.0078},{"date":"2024-12-24","close":48894.9414},{"date":"2024-12-26","close":47138.2344},{"date":"2024-12-27","close":47439.4531},{"date":"2024-12-30","close":46752.6367},{"date":"2025-01-02","close":51315.0664},{"date":"2025-01-03","close":51216.9492},{"date":"2025-01-06","close":51413.1836},{"date":"2025-01-07","close":50824.4844},{"date":"2025-01-08","close":49352.7305},{"date":"2025-01-09","close":51609.418},{"date":"2025-01-10","close":52001.8828},{"date":"2025-01-13","close":51707.5352},{"date":"2025-01-14","close":50137.6641},{"date":"2025-01-15","close":49647.082},{"date":"2025-01-16","close":50628.25},{"date":"2025-01-17","close":51216.9492},{"date":"2025-01-20","close":51511.3008},{"date":"2025-01-21","close":51903.7656},{"date":"2025-01-22","close":51903.7656},{"date":"2025-01-23","close":53473.6367},{"date":"2025-01-24","close":52590.5859},{"date":"2025-01-31","close":53179.2852},{"date":"2025-02-03","close":52198.1172},{"date":"2025-02-04","close":51707.5352},{"date":"2025-02-05","close":51020.7148},{"date":"2025-02-06","close":51118.832},{"date":"2025-02-07","close":51511.3008},{"date":"2025-02-10","close":50922.5977},{"date":"2025-02-11","close":49352.7305},{"date":"2025-02-12","close":49941.4297},{"date":"2025-02-13","close":49548.9648},{"date":"2025-02-14","close":50628.25},{"date":"2025-02-17","close":55730.3203},{"date":"2025-02-18","close":55632.2031},{"date":"2025-02-19","close":54749.1523},{"date":"2025-02-20","close":54552.918},{"date":"2025-02-21","close":57692.6562},{"date":"2025-02-24","close":56907.7227},{"date":"2025-02-25","close":56907.7227},{"date":"2025-02-26","close":56907.7227},{"date":"2025-02-27","close":67798.6797},{"date":"2025-02-28","close":61911.6758},{"date":"2025-03-04","close":56122.7891},{"date":"2025-03-05","close":55926.5547},{"date":"2025-03-06","close":58477.5898},{"date":"2025-03-07","close":57888.8906},{"date":"2025-03-10","close":59164.4062},{"date":"2025-03-11","close":58575.707},{"date":"2025-03-12","close":57692.6562},{"date":"2025-03-13","close":58870.0586},{"date":"2025-03-14","close":60145.5742},{"date":"2025-03-17","close":58870.0586},{"date":"2025-03-18","close":59262.5234},{"date":"2025-03-19","close":56319.0195},{"date":"2025-03-20","close":57300.1875},{"date":"2025-03-21","close":57300.1875},{"date":"2025-03-24","close":56220.9062},{"date":"2025-03-25","close":57202.0703},{"date":"2025-03-26","close":57300.1875},{"date":"2025-03-27","close":55926.5547},{"date":"2025-03-28","close":57202.0703},{"date":"2025-03-31","close":55337.8516},{"date":"2025-04-01","close":56907.7227},{"date":"2025-04-02","close":59556.875},{"date":"2025-04-03","close":59556.875},{"date":"2025-04-04","close":59556.875},{"date":"2025-04-07","close":54749.1523},{"date":"2025-04-08","close":54454.8008},{"date":"2025-04-09","close":52198.1172},{"date":"2025-04-10","close":58281.3555},{"date":"2025-04-11","close":60636.1602},{"date":"2025-04-14","close":60538.043},{"date":"2025-04-15","close":60243.6914},{"date":"2025-04-16","close":61519.2109},{"date":"2025-04-17","close":62304.1445},{"date":"2025-04-18","close":62009.793},{"date":"2025-04-21","close":62206.0273},{"date":"2025-04-22","close":62107.9102},{"date":"2025-04-23","close":61322.9766},{"date":"2025-04-24","close":62892.8438},{"date":"2025-04-25","close":62304.1445},{"date":"2025-04-28","close":62206.0273},{"date":"2025-04-29","close":62892.8438},{"date":"2025-04-30","close":63089.0781},{"date":"2025-05-02","close":63481.543},{"date":"2025-05-07","close":65345.7617},{"date":"2025-05-08","close":69368.5469},{"date":"2025-05-09","close":69270.4297},{"date":"2025-05-12","close":63187.1953},{"date":"2025-05-13","close":64168.3633},{"date":"2025-05-14","close":63874.0117},{"date":"2025-05-15","close":63775.8945},{"date":"2025-05-16","close":59360.6406},{"date":"2025-05-19","close":58870.0586},{"date":"2025-05-20","close":57005.8398},{"date":"2025-05-21","close":58183.2383},{"date":"2025-05-22","close":57300.1875},{"date":"2025-05-23","close":58085.1211},{"date":"2025-05-26","close":58085.1211},{"date":"2025-05-27","close":58673.8242},{"date":"2025-05-28","close":57005.8398},{"date":"2025-05-29","close":56417.1367},{"date":"2025-05-30","close":55926.5547},{"date":"2025-06-02","close":56907.7227},{"date":"2025-06-04","close":57888.8906},{"date":"2025-06-05","close":57398.3047},{"date":"2025-06-09","close":57398.3047},{"date":"2025-06-10","close":56515.2539},{"date":"2025-06-11","close":59066.2891},{"date":"2025-06-12","close":60243.6914},{"date":"2025-06-13","close":58870.0586},{"date":"2025-06-16","close":59458.7578},{"date":"2025-06-17","close":59556.875},{"date":"2025-06-18","close":59654.9922},{"date":"2025-06-19","close":60734.2734},{"date":"2025-06-20","close":59753.1094},{"date":"2025-06-23","close":59262.5234},{"date":"2025-06-24","close":63089.0781},{"date":"2025-06-25","close":62009.793},{"date":"2025-06-26","close":61421.0938},{"date":"2025-06-27","close":60832.3906},{"date":"2025-06-30","close":61519.2109},{"date":"2025-07-01","close":60734.2734},{"date":"2025-07-02","close":61224.8594},{"date":"2025-07-03","close":61322.9766},{"date":"2025-07-04","close":58477.5898},{"date":"2025-07-07","close":58673.8242},{"date":"2025-07-08","close":59654.9922},{"date":"2025-07-09","close":57790.7734},{"date":"2025-07-10","close":57496.4219},{"date":"2025-07-11","close":56220.9062},{"date":"2025-07-14","close":55828.4375},{"date":"2025-07-15","close":57790.7734},{"date":"2025-07-16","close":58870.0586},{"date":"2025-07-17","close":58281.3555},{"date":"2025-07-18","close":57300.1875},{"date":"2025-07-21","close":57496.4219},{"date":"2025-07-22","close":57005.8398},{"date":"2025-07-23","close":57398.3047},{"date":"2025-07-24","close":57300.1875},{"date":"2025-07-25","close":57202.0703},{"date":"2025-07-28","close":55926.5547},{"date":"2025-07-29","close":57300.1875},{"date":"2025-07-30","close":55239.7383},{"date":"2025-07-31","close":56711.4883},{"date":"2025-08-01","close":53866.1016},{"date":"2025-08-04","close":54062.3359},{"date":"2025-08-05","close":54454.8008},{"date":"2025-08-06","close":56024.6719},{"date":"2025-08-07","close":57888.8906},{"date":"2025-08-08","close":58379.4727},{"date":"2025-08-11","close":58673.8242},{"date":"2025-08-12","close":54062.3359},{"date":"2025-08-13","close":53964.2188},{"date":"2025-08-14","close":55141.6211},{"date":"2025-08-18","close":54258.5703},{"date":"2025-08-19","close":52884.9336},{"date":"2025-08-20","close":52688.6992},{"date":"2025-08-21","close":52492.4688},{"date":"2025-08-22","close":52786.8164},{"date":"2025-08-25","close":52884.9336},{"date":"2025-08-26","close":52198.1172},{"date":"2025-08-27","close":51511.3008},{"date":"2025-08-28","close":51413.1836},{"date":"2025-08-29","close":51216.9492},{"date":"2025-09-01","close":51118.832},{"date":"2025-09-02","close":51903.7656},{"date":"2025-09-03","close":51315.0664},{"date":"2025-09-04","close":52198.1172},{"date":"2025-09-05","close":52492.4688},{"date":"2025-09-08","close":54945.3867},{"date":"2025-09-09","close":55337.8516},{"date":"2025-09-10","close":55534.0859},{"date":"2025-09-11","close":54258.5703},{"date":"2025-09-12","close":54062.3359},{"date":"2025-09-15","close":54356.6875},{"date":"2025-09-16","close":53473.6367},{"date":"2025-09-17","close":53669.8672},{"date":"2025-09-18","close":52688.6992},{"date":"2025-09-19","close":53100.0},{"date":"2025-09-22","close":51903.7656},{"date":"2025-09-23","close":51707.5352},{"date":"2025-09-24","close":50726.3672},{"date":"2025-09-25","close":50137.6641},{"date":"2025-09-26","close":49254.6133},{"date":"2025-09-29","close":49941.4297},{"date":"2025-09-30","close":49548.9648},{"date":"2025-10-01","close":48567.7969},{"date":"2025-10-02","close":48469.6797},{"date":"2025-10-10","close":47880.9805},{"date":"2025-10-13","close":47145.1055},{"date":"2025-10-14","close":46212.9961},{"date":"2025-10-15","close":45918.6445},{"date":"2025-10-16","close":46212.9961},{"date":"2025-10-17","close":45722.4102},{"date":"2025-10-20","close":45624.293},{"date":"2025-10-21","close":45624.293},{"date":"2025-10-22","close":46163.9375},{"date":"2025-10-23","close":45869.5859},{"date":"2025-10-24","close":51413.1836},{"date":"2025-10-27","close":49745.1992},{"date":"2025-10-28","close":49647.082},{"date":"2025-10-29","close":47831.9219},{"date":"2025-10-30","close":47930.0391},{"date":"2025-10-31","close":48371.5625},{"date":"2025-11-03","close":46997.9297},{"date":"2025-11-04","close":46605.4609},{"date":"2025-11-05","close":46409.2266},{"date":"2025-11-06","close":47046.9883},{"date":"2025-11-07","close":45771.4688},{"date":"2025-11-10","close":48960.2656},{"date":"2025-11-11","close":53179.2852},{"date":"2025-11-12","close":53375.5195},{"date":"2025-11-13","close":55926.5547},{"date":"2025-11-14","close":55043.5039},{"date":"2025-11-17","close":55926.5547},{"date":"2025-11-18","close":54454.8008},{"date":"2025-11-19","close":53277.4023},{"date":"2025-11-20","close":55043.5039},{"date":"2025-11-21","close":54258.5703},{"date":"2025-11-24","close":52983.0508},{"date":"2025-11-25","close":50824.4844},{"date":"2025-11-26","close":51020.7148},{"date":"2025-11-27","close":51118.832},{"date":"2025-11-28","close":57496.4219},{"date":"2025-12-01","close":57790.7734},{"date":"2025-12-02","close":58379.4727},{"date":"2025-12-03","close":54552.918},{"date":"2025-12-04","close":54062.3359},{"date":"2025-12-05","close":54258.5703},{"date":"2025-12-08","close":54160.4531},{"date":"2025-12-09","close":55043.5039},{"date":"2025-12-10","close":55632.2031},{"date":"2025-12-11","close":58673.8242},{"date":"2025-12-12","close":55632.2031},{"date":"2025-12-15","close":55239.7383},{"date":"2025-12-16","close":56809.6055},{"date":"2025-12-17","close":57888.8906},{"date":"2025-12-18","close":57005.8398},{"date":"2025-12-19","close":56613.3711},{"date":"2025-12-22","close":55043.5039},{"date":"2025-12-23","close":53179.2852},{"date":"2025-12-24","close":52492.4688},{"date":"2025-12-26","close":52100.0},{"date":"2025-12-29","close":54600.0},{"date":"2025-12-30","close":54500.0},{"date":"2026-01-02","close":58600.0},{"date":"2026-01-05","close":56600.0},{"date":"2026-01-06","close":57300.0},{"date":"2026-01-07","close":55500.0},{"date":"2026-01-08","close":56000.0},{"date":"2026-01-09","close":58100.0},{"date":"2026-01-12","close":58700.0},{"date":"2026-01-13","close":57400.0},{"date":"2026-01-14","close":58100.0},{"date":"2026-01-15","close":58400.0},{"date":"2026-01-16","close":59700.0},{"date":"2026-01-19","close":57900.0},{"date":"2026-01-20","close":58800.0},{"date":"2026-01-21","close":58400.0},{"date":"2026-01-22","close":59200.0},{"date":"2026-01-23","close":62800.0},{"date":"2026-01-26","close":64900.0},{"date":"2026-01-27","close":63900.0},{"date":"2026-01-28","close":67900.0},{"date":"2026-01-29","close":75600.0},{"date":"2026-01-30","close":74300.0},{"date":"2026-02-02","close":72700.0},{"date":"2026-02-03","close":74600.0},{"date":"2026-02-04","close":74600.0},{"date":"2026-02-05","close":69100.0},{"date":"2026-02-06","close":66600.0},{"date":"2026-02-09","close":67800.0},{"date":"2026-02-10","close":66500.0},{"date":"2026-02-11","close":67600.0},{"date":"2026-02-12","close":66000.0},{"date":"2026-02-13","close":63400.0},{"date":"2026-02-19","close":70400.0},{"date":"2026-02-20","close":69500.0},{"date":"2026-02-23","close":68800.0},{"date":"2026-02-24","close":67400.0},{"date":"2026-02-25","close":59900.0},{"date":"2026-02-26","close":58900.0},{"date":"2026-02-27","close":58400.0},{"date":"2026-03-03","close":55900.0},{"date":"2026-03-04","close":49250.0},{"date":"2026-03-05","close":54900.0},{"date":"2026-03-06","close":55300.0},{"date":"2026-03-09","close":53200.0},{"date":"2026-03-10","close":54500.0},{"date":"2026-03-11","close":54700.0},{"date":"2026-03-12","close":54500.0},{"date":"2026-03-13","close":53900.0},{"date":"2026-03-16","close":52700.0},{"date":"2026-03-17","close":52300.0},{"date":"2026-03-18","close":54500.0},{"date":"2026-03-19","close":52500.0},{"date":"2026-03-20","close":53400.0},{"date":"2026-03-23","close":50600.0},{"date":"2026-03-24","close":51700.0},{"date":"2026-03-25","close":53800.0},{"date":"2026-03-26","close":52700.0},{"date":"2026-03-27","close":54000.0},{"date":"2026-03-30","close":52500.0},{"date":"2026-03-31","close":50500.0},{"date":"2026-04-01","close":54600.0},{"date":"2026-04-02","close":52300.0},{"date":"2026-04-03","close":52700.0},{"date":"2026-04-06","close":50700.0},{"date":"2026-04-07","close":51300.0},{"date":"2026-04-08","close":52800.0},{"date":"2026-04-09","close":52700.0},{"date":"2026-04-10","close":54200.0},{"date":"2026-04-13","close":53800.0},{"date":"2026-04-14","close":54400.0},{"date":"2026-04-15","close":56700.0},{"date":"2026-04-16","close":57600.0},{"date":"2026-04-17","close":58200.0},{"date":"2026-04-20","close":57400.0},{"date":"2026-04-21","close":57100.0},{"date":"2026-04-22","close":57300.0},{"date":"2026-04-23","close":57700.0},{"date":"2026-04-24","close":59400.0},{"date":"2026-04-27","close":60600.0},{"date":"2026-04-28","close":57500.0},{"date":"2026-04-29","close":57500.0},{"date":"2026-04-30","close":55600.0},{"date":"2026-05-04","close":56300.0},{"date":"2026-05-06","close":55100.0},{"date":"2026-05-07","close":53900.0},{"date":"2026-05-08","close":55600.0},{"date":"2026-05-11","close":55600.0},{"date":"2026-05-12","close":54700.0},{"date":"2026-05-13","close":51000.0},{"date":"2026-05-14","close":55000.0},{"date":"2026-05-15","close":50500.0},{"date":"2026-05-18","close":48100.0},{"date":"2026-05-19","close":48750.0},{"date":"2026-05-20","close":46550.0},{"date":"2026-05-21","close":47950.0},{"date":"2026-05-22","close":51600.0},{"date":"2026-05-26","close":50400.0},{"date":"2026-05-27","close":48350.0},{"date":"2026-05-28","close":46050.0},{"date":"2026-05-29","close":44750.0},{"date":"2026-06-01","close":44450.0},{"date":"2026-06-02","close":42650.0},{"date":"2026-06-04","close":43500.0},{"date":"2026-06-05","close":42850.0},{"date":"2026-06-08","close":42000.0},{"date":"2026-06-09","close":44500.0},{"date":"2026-06-10","close":43300.0},{"date":"2026-06-11","close":46850.0},{"date":"2026-06-12","close":43950.0},{"date":"2026-06-15","close":43800.0},{"date":"2026-06-16","close":44600.0},{"date":"2026-06-17","close":46250.0},{"date":"2026-06-18","close":45950.0},{"date":"2026-06-19","close":46700.0},{"date":"2026-06-22","close":46250.0},{"date":"2026-06-23","close":43850.0},{"date":"2026-06-24","close":45500.0},{"date":"2026-06-25","close":46550.0},{"date":"2026-06-26","close":45200.0},{"date":"2026-06-29","close":49350.0},{"date":"2026-06-30","close":46600.0},{"date":"2026-07-01","close":48000.0},{"date":"2026-07-02","close":47900.0},{"date":"2026-07-03","close":46450.0},{"date":"2026-07-06","close":45400.0},{"date":"2026-07-07","close":47750.0},{"date":"2026-07-08","close":47600.0},{"date":"2026-07-09","close":50100.0},{"date":"2026-07-10","close":48500.0},{"date":"2026-07-13","close":47450.0},{"date":"2026-07-14","close":45550.0},{"date":"2026-07-15","close":45550.0},{"date":"2026-07-16","close":44100.0},{"date":"2026-07-20","close":43800.0},{"date":"2026-07-21","close":43750.0},{"date":"2026-07-22","close":43400.0},{"date":"2026-07-23","close":44250.0},{"date":"2026-07-24","close":44450.0},{"date":"2026-07-27","close":45400.0},{"date":"2026-07-28","close":43200.0},{"date":"2026-07-29","close":40050.0},{"date":"2026-07-30","close":37550.0},{"date":"2026-07-31","close":41150.0},{"date":"2026-08-03","close":42550.0},{"date":"2026-08-04","close":45400.0},{"date":"2026-08-05","close":44900.0},{"date":"2026-08-06","close":45550.0},{"date":"2026-08-07","close":45900.0},{"date":"2026-08-10","close":46300.0},{"date":"2026-08-11","close":46350.0},{"date":"2026-08-12","close":43800.0},{"date":"2026-08-13","close":39700.0},{"date":"2026-08-14","close":37500.0},{"date":"2026-08-18","close":34700.0},{"date":"2026-08-19","close":33400.0},{"date":"2026-08-20","close":33600.0},{"date":"2026-08-21","close":32150.0},{"date":"2026-08-24","close":33400.0},{"date":"2026-08-25","close":32500.0},{"date":"2026-08-26","close":31850.0},{"date":"2026-08-27","close":32300.0},{"date":"2026-08-28","close":33250.0},{"date":"2026-08-31","close":33850.0},{"date":"2026-09-01","close":32850.0},{"date":"2026-09-02","close":32300.0},{"date":"2026-09-03","close":31700.0},{"date":"2026-09-04","close":31800.0},{"date":"2026-09-07","close":32000.0},{"date":"2026-09-08","close":31350.0},{"date":"2026-09-09","close":31500.0},{"date":"2026-09-10","close":31000.0},{"date":"2026-09-11","close":32050.0},{"date":"2026-09-14","close":31350.0},{"date":"2026-09-15","close":31700.0},{"date":"2026-09-16","close":31900.0},{"date":"2026-09-17","close":31800.0},{"date":"2026-09-18","close":31450.0},{"date":"2026-09-21","close":30900.0},{"date":"2026-09-22","close":30700.0},{"date":"2026-09-23","close":30750.0},{"date":"2026-09-28","close":30850.0},{"date":"2026-09-29","close":30850.0},{"date":"2026-09-30","close":30350.0},{"date":"2026-10-01","close":31400.0},{"date":"2026-10-02","close":30850.0},{"date":"2026-10-06","close":31400.0},{"date":"2026-10-07","close":30800.0},{"date":"2026-10-08","close":30100.0},{"date":"2026-10-12","close":29450.0},{"date":"2026-10-13","close":27900.0},{"date":"2026-10-14","close":27650.0},{"date":"2026-10-15","close":26600.0},{"date":"2026-10-16","close":27700.0},{"date":"2026-10-19","close":29700.0},{"date":"2026-10-20","close":29250.0},{"date":"2026-10-21","close":28200.0},{"date":"2026-10-22","close":27900.0},{"date":"2026-10-23","close":27700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-19065.0,"foreign_net":28674.0,"institution_net":-9609.0},{"date":"2026-10-21","retail_net":61241.0,"foreign_net":-48729.0,"institution_net":-12512.0},{"date":"2026-10-20","retail_net":594.0,"foreign_net":-4257.0,"institution_net":3663.0},{"date":"2026-10-19","retail_net":-57938.0,"foreign_net":59343.0,"institution_net":-1405.0},{"date":"2026-10-16","retail_net":-23960.0,"foreign_net":23533.0,"institution_net":427.0},{"date":"2026-10-15","retail_net":-50544.0,"foreign_net":55660.0,"institution_net":-5116.0},{"date":"2026-10-14","retail_net":1393.0,"foreign_net":20615.0,"institution_net":-22008.0},{"date":"2026-10-13","retail_net":44208.0,"foreign_net":-15598.0,"institution_net":-28610.0},{"date":"2026-10-12","retail_net":10941.0,"foreign_net":-2139.0,"institution_net":-8802.0},{"date":"2026-10-08","retail_net":9160.0,"foreign_net":7344.0,"institution_net":-16504.0},{"date":"2026-10-07","retail_net":25190.0,"foreign_net":-9714.0,"institution_net":-15476.0},{"date":"2026-10-06","retail_net":19250.0,"foreign_net":-14272.0,"institution_net":-4978.0},{"date":"2026-10-02","retail_net":28588.0,"foreign_net":7870.0,"institution_net":-36458.0},{"date":"2026-10-01","retail_net":-20856.0,"foreign_net":14479.0,"institution_net":6377.0},{"date":"2026-09-30","retail_net":27612.0,"foreign_net":-14815.0,"institution_net":-12797.0},{"date":"2026-09-29","retail_net":25155.0,"foreign_net":-14541.0,"institution_net":-10614.0},{"date":"2026-09-28","retail_net":-502.0,"foreign_net":11481.0,"institution_net":-10979.0},{"date":"2026-09-23","retail_net":9580.0,"foreign_net":-1118.0,"institution_net":-8462.0},{"date":"2026-09-22","retail_net":14774.0,"foreign_net":1261.0,"institution_net":-16035.0},{"date":"2026-09-21","retail_net":32564.0,"foreign_net":-35356.0,"institution_net":2792.0},{"date":"2026-09-18","retail_net":49912.0,"foreign_net":-40523.0,"institution_net":-9389.0},{"date":"2026-09-17","retail_net":26042.0,"foreign_net":-23053.0,"institution_net":-2989.0},{"date":"2026-09-16","retail_net":-27774.0,"foreign_net":-29613.0,"institution_net":57387.0},{"date":"2026-09-15","retail_net":-11072.0,"foreign_net":-2855.0,"institution_net":13927.0},{"date":"2026-09-14","retail_net":3780.0,"foreign_net":-17327.0,"institution_net":13547.0},{"date":"2026-09-11","retail_net":-75792.0,"foreign_net":47924.0,"institution_net":27868.0},{"date":"2026-09-10","retail_net":28855.0,"foreign_net":-13100.0,"institution_net":-15755.0},{"date":"2026-09-09","retail_net":25289.0,"foreign_net":-10426.0,"institution_net":-14863.0},{"date":"2026-09-08","retail_net":39640.0,"foreign_net":-34965.0,"institution_net":-4675.0},{"date":"2026-09-07","retail_net":10173.0,"foreign_net":-9828.0,"institution_net":-345.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-19065.0,"foreign_net":28674.0,"institution_net":-9609.0},"d3":{"retail_net":42770.0,"foreign_net":-24312.0,"institution_net":-18458.0},"d7":{"retail_net":-88279.0,"foreign_net":134839.0,"institution_net":-46560.0},"d14":{"retail_net":28202.0,"foreign_net":122809.0,"institution_net":-151011.0},"d30":{"retail_net":206438.0,"foreign_net":-64045.0,"institution_net":-142393.0}},"analysis":"최근 5일 외국인 순매수 5.86만, 기관 순매수 -1.94만. 30일 누적: 외국인 -6.40만, 기관 -14.24만.","foreign_flow":58564.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-19436.0},"insider_trades":[],"price_analysis":{"current":27550.0,"low_30d":26550.0,"support":27190.0,"high_30d":32950.0,"change_1d":-1.2,"change_7d":-6.6,"change_30d":-11.5,"resistance":32310.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":20.81,"per":36.11,"quarter":"2024-Q2"},{"pbr":21.05,"per":40.59,"quarter":"2024-Q3"},{"pbr":14.08,"per":31.27,"quarter":"2024-Q4"},{"pbr":16.17,"per":35.68,"quarter":"2025-Q1"},{"pbr":16.96,"per":39.71,"quarter":"2025-Q2"},{"pbr":13.03,"per":27.47,"quarter":"2025-Q3"},{"pbr":13.47,"per":26.94,"quarter":"2025-Q4"},{"pbr":13.01,"per":24.33,"quarter":"2026-Q1"},{"pbr":11.45,"per":22.61,"quarter":"2026-Q2"},{"pbr":3.24,"per":13.37,"quarter":"현재"}],"timeline":[{"close":49578.1055,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52798.7305,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":46752.6367,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":55337.8516,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":61519.2109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49548.9648,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":50500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":46600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":15.56,"pbr_5y_low":11.45,"per_5y_avg":31.63,"per_5y_low":22.61,"current_pbr":3.24,"current_per":13.37,"pbr_5y_high":21.05,"per_5y_high":40.59,"pbr_5y_median":14.08,"per_5y_median":31.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 13.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":72.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":46.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":36.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":20.81,"per":36.11,"close":49578.1055,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":21.05,"per":40.59,"close":52798.7305,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.08,"per":31.27,"close":46752.6367,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.17,"per":35.68,"close":55337.8516,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.96,"per":39.71,"close":61519.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.03,"per":27.47,"close":49548.9648,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.47,"per":26.94,"close":54500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":13.01,"per":24.33,"close":50500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.45,"per":22.61,"close":46600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.5배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":391.21,"pbr":null,"per":null,"roa":0.03294133996611635,"roe":0.04597595089334643,"revenue":105515317742.0,"market_cap":null,"net_income":25521125279.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7251792480888533,"total_assets":774744600713.0,"total_equity":555097279841.0,"profit_margin":0.2418712830055897,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43940685663.0,"operating_margin":0.41643892662524357},{"eps":508.25,"pbr":6.82,"per":28.75,"roa":0.04145342756958608,"roe":0.0626425788897607,"revenue":87175298796.0,"market_cap":3777100000000.0,"net_income":33156119496.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7461824392047249,"total_assets":799840240963.0,"total_equity":529290461594.0,"profit_margin":0.3803384669043584,"dividend_yield":1.73,"fiscal_quarter":"Q1","operating_income":37199495214.0,"operating_margin":0.4267205931929296},{"eps":654.01,"pbr":null,"per":null,"roa":0.060547882998987695,"roe":0.07733738701801705,"revenue":93425243822.0,"market_cap":null,"net_income":42665060924.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7709079329910191,"total_assets":704649920208.0,"total_equity":551674456160.0,"profit_margin":0.4566759387354484,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51190151685.0,"operating_margin":0.5479263375809956},{"eps":507.52,"pbr":null,"per":null,"roa":0.05059362577509914,"roe":0.06387260823881345,"revenue":82997291548.0,"market_cap":null,"net_income":33108648724.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7677860602131368,"total_assets":654403558092.0,"total_equity":518354418849.0,"profit_margin":0.3989123995070635,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37618140937.0,"operating_margin":0.45324540398097474},{"eps":405.8,"pbr":null,"per":null,"roa":0.04225130933508126,"roe":0.05350843864105391,"revenue":83283805952.0,"market_cap":null,"net_income":26472747965.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7686698920063302,"total_assets":626554499295.0,"total_equity":494739682886.0,"profit_margin":0.3178618899844391,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43010649853.0,"operating_margin":0.5164347301537693},{"eps":455.64,"pbr":null,"per":null,"roa":0.047038441260431656,"roe":0.06368225339999564,"revenue":77113296534.0,"market_cap":null,"net_income":29723792835.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7952931713269453,"total_assets":631904290162.0,"total_equity":466751586950.0,"profit_margin":0.38545612975959975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38781931592.0,"operating_margin":0.5029214588809684},{"eps":435.11,"pbr":null,"per":null,"roa":0.0466559182798309,"roe":0.0627081709541492,"revenue":74403832253.0,"market_cap":null,"net_income":28384471988.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7635521036580658,"total_assets":608378808831.0,"total_equity":452643914758.0,"profit_margin":0.38149207007889735,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35794314966.0,"operating_margin":0.4810816040266092},{"eps":252.76,"pbr":null,"per":null,"roa":0.03802129366315196,"roe":0.04821598163392977,"revenue":59413228848.0,"market_cap":null,"net_income":16488663652.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7843218912275737,"total_assets":433669190693.0,"total_equity":341975069121.0,"profit_margin":0.277525123136866,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28950866056.0,"operating_margin":0.48727979639124697},{"eps":407.46,"pbr":null,"per":null,"roa":0.06351040842234157,"roe":0.0818041039126573,"revenue":58742159578.0,"market_cap":null,"net_income":26580699262.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8088629050981466,"total_assets":418525087813.0,"total_equity":324931121920.0,"profit_margin":0.4524978218872796,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31188835568.0,"operating_margin":0.5309446535854085},{"eps":399.93,"pbr":null,"per":null,"roa":0.06476133963175551,"roe":0.08777534517416481,"revenue":50379744695.0,"market_cap":null,"net_income":26089918899.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7979968384792149,"total_assets":402862557312.0,"total_equity":297235161505.0,"profit_margin":0.5178652463792522,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26508577711.0,"operating_margin":0.5261753085785462},{"eps":240.64,"pbr":null,"per":null,"roa":0.04181214960305159,"roe":0.0553723179030036,"revenue":47004803946.0,"market_cap":null,"net_income":15698079793.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7851556778408949,"total_assets":375443021754.0,"total_equity":283500499663.0,"profit_margin":0.3339675623588229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21920619342.0,"operating_margin":0.46634848997950973},{"eps":324.87,"pbr":null,"per":null,"roa":0.05836638865012583,"roe":0.07815566677217863,"revenue":48246060900.0,"market_cap":null,"net_income":21193422257.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7671548600976044,"total_assets":363110049245.0,"total_equity":271169361510.0,"profit_margin":0.43927777442655425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24663988290.0,"operating_margin":0.5112124768304142}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1372.9,"per":36.11,"date":"2024-06","close":49578.11,"source":"reported"},{"eps":1372.9,"per":33.23,"date":"2024-07","close":45625.52,"source":"reported"},{"eps":1372.9,"per":35.76,"date":"2024-08","close":49090.13,"source":"reported"},{"eps":1300.79,"per":40.59,"date":"2024-09","close":52798.73,"source":"reported"},{"eps":1300.79,"per":38.04,"date":"2024-10","close":49480.51,"source":"reported"},{"eps":1300.79,"per":34.85,"date":"2024-11","close":45332.73,"source":"reported"},{"eps":1495.26,"per":31.27,"date":"2024-12","close":46752.64,"source":"reported"},{"eps":1495.26,"per":35.57,"date":"2025-01","close":53179.29,"source":"reported"},{"eps":1495.26,"per":41.41,"date":"2025-02","close":61911.68,"source":"reported"},{"eps":1550.97,"per":35.68,"date":"2025-03","close":55337.85,"source":"reported"},{"eps":1550.97,"per":40.68,"date":"2025-04","close":63089.08,"source":"reported"},{"eps":1550.97,"per":36.06,"date":"2025-05","close":55926.55,"source":"reported"},{"eps":1549.31,"per":39.71,"date":"2025-06","close":61519.21,"source":"reported"},{"eps":1549.31,"per":36.6,"date":"2025-07","close":56711.49,"source":"reported"},{"eps":1549.31,"per":33.06,"date":"2025-08","close":51216.95,"source":"reported"},{"eps":1804.07,"per":27.47,"date":"2025-09","close":49548.96,"source":"reported"},{"eps":1804.07,"per":26.81,"date":"2025-10","close":48371.56,"source":"reported"},{"eps":1804.07,"per":31.87,"date":"2025-11","close":57496.42,"source":"reported"},{"eps":2022.97,"per":26.94,"date":"2025-12","close":54500.0,"source":"reported"},{"eps":2022.97,"per":36.73,"date":"2026-01","close":74300.0,"source":"reported"},{"eps":2022.97,"per":28.87,"date":"2026-02","close":58400.0,"source":"reported"},{"eps":2075.58,"per":24.33,"date":"2026-03","close":50500.0,"source":"reported"},{"eps":2075.58,"per":26.79,"date":"2026-04","close":55600.0,"source":"reported"},{"eps":2075.58,"per":21.56,"date":"2026-05","close":44750.0,"source":"reported"},{"eps":2060.99,"per":22.61,"date":"2026-06","close":46600.0,"source":"reported"},{"eps":2060.99,"per":19.97,"date":"2026-07","close":41150.0,"source":"reported"},{"eps":2060.99,"per":16.42,"date":"2026-08","close":33850.0,"source":"reported"},{"eps":2060.99,"per":14.73,"date":"2026-09","close":30350.0,"source":"reported"},{"eps":2060.99,"per":13.44,"date":"2026-10","close":27700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.59,"std":7.88,"count":29,"current":13.44,"lower_1sd":22.71,"upper_1sd":38.47},"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":"클래시스","phase":"above-fold","symbol_resolved":true}