{"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":"2026-10-23T09:34:31.014622+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":65.2,"direction":"higher_better","percentile":84}],"summary":"매출 +10.6%","percentile":74},"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":26.1,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.4,"direction":"higher_better","percentile":40}],"summary":"RSI 26","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":22.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"DB하이텍(000990)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.25조. 현재가 97,800원, 전일 대비 -0.6%, 30일 -5.4%. PER 12.2배 / ROE 4.5%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 13.72만, 기관 순매도 17.09만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.66%","value_pct":0.66},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.66},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-3577.4083377783973,"grade":"C","trend":"하락","atr_14":8821.42857142857,"rsi_14":26.123936816524918,"sma_20":124245.0,"sma_60":105821.66666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3577.41)가 시그널선(1180.28)을 하회합니다(데드크로스). SMA20 124245, SMA60 105822 — 혼조세입니다. 볼린저밴드 93567~154923 (현재 위치 7%).","bb_lower":93566.63791855895,"bb_upper":154923.36208144104,"macd_signal":1180.2820579270565},"change_pct":-1.63,"chart_data":[{"date":"2024-10-23","open":35177,"high":35804,"low":34503,"close":35563,"volume":288303,"rsi_14":31.11,"sma_20":39807.5,"sma_60":41852.5,"sma_120":43872.08},{"date":"2024-10-24","open":35177,"high":35756,"low":34744,"close":34744,"volume":200197,"rsi_14":27.32,"sma_20":39712.5,"sma_60":41575.0,"sma_120":43832.08},{"date":"2024-10-25","open":34888,"high":35274,"low":33973,"close":34310,"volume":216022,"rsi_14":23.86,"sma_20":39482.5,"sma_60":41295.0,"sma_120":43795.0},{"date":"2024-10-28","open":34214,"high":35756,"low":34214,"close":35707,"volume":133134,"rsi_14":29.91,"sma_20":39325.0,"sma_60":41065.83,"sma_120":43757.08},{"date":"2024-10-29","open":35659,"high":36189,"low":35129,"close":36189,"volume":119825,"rsi_14":37.0,"sma_20":39157.5,"sma_60":40813.33,"sma_120":43723.75},{"date":"2024-10-30","open":36141,"high":36864,"low":35756,"close":35900,"volume":121893,"rsi_14":37.19,"sma_20":38990.0,"sma_60":40579.17,"sma_120":43689.17},{"date":"2024-10-31","open":35659,"high":37587,"low":35418,"close":37587,"volume":217349,"rsi_14":43.18,"sma_20":38925.0,"sma_60":40374.17,"sma_120":43658.75},{"date":"2024-11-01","open":36719,"high":37057,"low":35900,"close":35900,"volume":125991,"rsi_14":32.2,"sma_20":38765.0,"sma_60":40090.0,"sma_120":43610.83},{"date":"2024-11-04","open":35996,"high":36478,"low":35563,"close":35996,"volume":144791,"rsi_14":34.51,"sma_20":38595.0,"sma_60":39804.17,"sma_120":43565.42},{"date":"2024-11-05","open":36237,"high":36864,"low":35756,"close":36430,"volume":132880,"rsi_14":38.84,"sma_20":38417.5,"sma_60":39622.5,"sma_120":43510.0},{"date":"2024-11-06","open":36430,"high":36623,"low":34936,"close":35274,"volume":189505,"rsi_14":35.37,"sma_20":38240.0,"sma_60":39528.33,"sma_120":43453.75},{"date":"2024-11-07","open":35616,"high":36104,"low":35078,"close":35274,"volume":183544,"rsi_14":38.67,"sma_20":38055.0,"sma_60":39410.0,"sma_120":43395.42},{"date":"2024-11-08","open":34888,"high":35370,"low":34454,"close":34695,"volume":159420,"rsi_14":41.23,"sma_20":37830.0,"sma_60":39321.67,"sma_120":43337.92},{"date":"2024-11-11","open":34695,"high":34695,"low":32479,"close":32768,"volume":402981,"rsi_14":37.83,"sma_20":37457.5,"sma_60":39209.17,"sma_120":43264.58},{"date":"2024-11-12","open":32479,"high":32768,"low":31081,"close":31370,"volume":388563,"rsi_14":33.07,"sma_20":37042.5,"sma_60":39052.5,"sma_120":43176.25},{"date":"2024-11-13","open":30889,"high":31949,"low":30262,"close":30455,"volume":318894,"rsi_14":32.82,"sma_20":36607.5,"sma_60":38849.17,"sma_120":43087.5},{"date":"2024-11-14","open":30455,"high":31370,"low":30455,"close":31178,"volume":236887,"rsi_14":37.74,"sma_20":36215.0,"sma_60":38669.17,"sma_120":43007.92},{"date":"2024-11-15","open":30792,"high":31081,"low":29973,"close":30696,"volume":282770,"rsi_14":28.86,"sma_20":35875.0,"sma_60":38490.83,"sma_120":42924.58},{"date":"2024-11-18","open":30551,"high":31129,"low":30358,"close":30792,"volume":792412,"rsi_14":26.47,"sma_20":35580.0,"sma_60":38296.67,"sma_120":42825.0},{"date":"2024-11-19","open":30696,"high":32912,"low":30696,"close":32768,"volume":309257,"rsi_14":38.1,"sma_20":35440.0,"sma_60":38152.5,"sma_120":42735.83},{"date":"2024-11-20","open":32816,"high":32864,"low":32045,"close":32431,"volume":112126,"rsi_14":28.16,"sma_20":35277.5,"sma_60":38006.67,"sma_120":42660.42},{"date":"2024-11-21","open":31997,"high":32575,"low":31997,"close":32382,"volume":115265,"rsi_14":32.7,"sma_20":35155.0,"sma_60":37858.33,"sma_120":42597.5},{"date":"2024-11-22","open":32190,"high":32768,"low":31949,"close":31949,"volume":96241,"rsi_14":30.73,"sma_20":35032.5,"sma_60":37713.33,"sma_120":42533.33},{"date":"2024-11-25","open":31949,"high":32382,"low":31467,"close":32382,"volume":182169,"rsi_14":30.73,"sma_20":34860.0,"sma_60":37588.33,"sma_120":42476.25},{"date":"2024-11-26","open":32286,"high":32479,"low":31708,"close":32479,"volume":104985,"rsi_14":35.2,"sma_20":34667.5,"sma_60":37477.5,"sma_120":42424.17},{"date":"2024-11-27","open":32672,"high":32672,"low":31322,"close":31322,"volume":169112,"rsi_14":32.86,"sma_20":34430.0,"sma_60":37345.0,"sma_120":42357.08},{"date":"2024-11-28","open":31033,"high":31563,"low":30985,"close":31129,"volume":103489,"rsi_14":32.55,"sma_20":34095.0,"sma_60":37189.17,"sma_120":42279.17},{"date":"2024-11-29","open":31033,"high":31129,"low":30118,"close":30262,"volume":153239,"rsi_14":36.32,"sma_20":33802.5,"sma_60":37031.67,"sma_120":42184.58},{"date":"2024-12-02","open":30214,"high":30551,"low":29057,"close":29154,"volume":218442,"rsi_14":37.5,"sma_20":33447.5,"sma_60":36856.67,"sma_120":42077.08},{"date":"2024-12-03","open":28865,"high":31660,"low":28865,"close":31660,"volume":310697,"rsi_14":55.76,"sma_20":33200.0,"sma_60":36729.17,"sma_120":41988.75},{"date":"2024-12-04","open":30551,"high":31611,"low":30069,"close":31611,"volume":224000,"rsi_14":52.22,"sma_20":33010.0,"sma_60":36604.17,"sma_120":41905.83},{"date":"2024-12-05","open":31660,"high":31660,"low":30503,"close":30599,"volume":170043,"rsi_14":49.53,"sma_20":32792.5,"sma_60":36499.17,"sma_120":41814.58},{"date":"2024-12-06","open":30455,"high":31033,"low":29925,"close":30792,"volume":177645,"rsi_14":50.0,"sma_20":32590.0,"sma_60":36408.33,"sma_120":41722.92},{"date":"2024-12-09","open":29877,"high":30069,"low":28045,"close":28142,"volume":331875,"rsi_14":29.13,"sma_20":32350.0,"sma_60":36286.67,"sma_120":41627.92},{"date":"2024-12-10","open":28142,"high":30551,"low":28142,"close":30551,"volume":362905,"rsi_14":42.86,"sma_20":32307.5,"sma_60":36204.17,"sma_120":41557.08},{"date":"2024-12-11","open":34406,"high":34454,"low":31563,"close":31900,"volume":1086555,"rsi_14":48.33,"sma_20":32382.5,"sma_60":36144.17,"sma_120":41469.17},{"date":"2024-12-12","open":32431,"high":32961,"low":31419,"close":32334,"volume":401949,"rsi_14":51.33,"sma_20":32442.5,"sma_60":36108.33,"sma_120":41370.42},{"date":"2024-12-13","open":31949,"high":33057,"low":31804,"close":32912,"volume":317037,"rsi_14":51.82,"sma_20":32557.5,"sma_60":36066.67,"sma_120":41272.92},{"date":"2024-12-16","open":33202,"high":33298,"low":32431,"close":32816,"volume":202229,"rsi_14":51.16,"sma_20":32662.5,"sma_60":36007.5,"sma_120":41080.83},{"date":"2024-12-17","open":33443,"high":34021,"low":32720,"close":33924,"volume":368691,"rsi_14":58.94,"sma_20":32722.5,"sma_60":35977.5,"sma_120":40939.17},{"date":"2024-12-18","open":34069,"high":34069,"low":33057,"close":33491,"volume":183938,"rsi_14":57.98,"sma_20":32777.5,"sma_60":35954.17,"sma_120":40783.75},{"date":"2024-12-19","open":32527,"high":32961,"low":32286,"close":32912,"volume":194728,"rsi_14":59.14,"sma_20":32805.0,"sma_60":35890.83,"sma_120":40640.0},{"date":"2024-12-20","open":33057,"high":33057,"low":31804,"close":31997,"volume":145634,"rsi_14":59.93,"sma_20":32807.5,"sma_60":35774.17,"sma_120":40498.33},{"date":"2024-12-23","open":31997,"high":32527,"low":31949,"close":32382,"volume":93493,"rsi_14":52.96,"sma_20":32807.5,"sma_60":35664.17,"sma_120":40375.42},{"date":"2024-12-24","open":32527,"high":33443,"low":32286,"close":32720,"volume":146284,"rsi_14":54.44,"sma_20":32820.0,"sma_60":35548.33,"sma_120":40250.83},{"date":"2024-12-26","open":32720,"high":32816,"low":31660,"close":31852,"volume":164899,"rsi_14":55.08,"sma_20":32847.5,"sma_60":35422.5,"sma_120":40122.92},{"date":"2024-12-27","open":31804,"high":32045,"low":30551,"close":30551,"volume":163691,"rsi_14":49.1,"sma_20":32817.5,"sma_60":35279.17,"sma_120":39992.5},{"date":"2024-12-30","open":30455,"high":32382,"low":30262,"close":31949,"volume":129702,"rsi_14":65.61,"sma_20":32905.0,"sma_60":35157.5,"sma_120":39860.42},{"date":"2025-01-02","open":31949,"high":31997,"low":31033,"close":31708,"volume":115196,"rsi_14":55.77,"sma_20":33037.5,"sma_60":35026.67,"sma_120":39701.25},{"date":"2025-01-03","open":31852,"high":32334,"low":31660,"close":31852,"volume":149737,"rsi_14":49.73,"sma_20":33047.5,"sma_60":34888.33,"sma_120":39552.5},{"date":"2025-01-06","open":32190,"high":32961,"low":32093,"close":32912,"volume":188796,"rsi_14":53.06,"sma_20":33115.0,"sma_60":34788.33,"sma_120":39413.75},{"date":"2025-01-07","open":33443,"high":33539,"low":32479,"close":32672,"volume":208649,"rsi_14":48.68,"sma_20":33222.5,"sma_60":34690.0,"sma_120":39262.92},{"date":"2025-01-08","open":32382,"high":33491,"low":32334,"close":33153,"volume":178688,"rsi_14":51.78,"sma_20":33345.0,"sma_60":34588.33,"sma_120":39127.92},{"date":"2025-01-09","open":33298,"high":33298,"low":32527,"close":32768,"volume":140815,"rsi_14":43.41,"sma_20":33585.0,"sma_60":34464.17,"sma_120":38988.75},{"date":"2025-01-10","open":32768,"high":33539,"low":32382,"close":33491,"volume":179465,"rsi_14":50.0,"sma_20":33737.5,"sma_60":34362.5,"sma_120":38859.17},{"date":"2025-01-13","open":33153,"high":33250,"low":32238,"close":32382,"volume":144741,"rsi_14":47.24,"sma_20":33762.5,"sma_60":34250.83,"sma_120":38704.17},{"date":"2025-01-14","open":32382,"high":32768,"low":31660,"close":31804,"volume":122589,"rsi_14":48.96,"sma_20":33735.0,"sma_60":34130.83,"sma_120":38540.83},{"date":"2025-01-15","open":32093,"high":32816,"low":31901,"close":32527,"volume":152793,"rsi_14":50.75,"sma_20":33715.0,"sma_60":34049.17,"sma_120":38376.25},{"date":"2025-01-16","open":32961,"high":33105,"low":32238,"close":32286,"volume":132200,"rsi_14":47.72,"sma_20":33687.5,"sma_60":33976.67,"sma_120":38206.25},{"date":"2025-01-17","open":32382,"high":32623,"low":32190,"close":32431,"volume":83083,"rsi_14":53.3,"sma_20":33610.0,"sma_60":33924.17,"sma_120":38028.33},{"date":"2025-01-20","open":32623,"high":33009,"low":32431,"close":32864,"volume":124705,"rsi_14":64.63,"sma_20":33577.5,"sma_60":33877.5,"sma_120":37865.0},{"date":"2025-01-21","open":32961,"high":33394,"low":32286,"close":32912,"volume":137499,"rsi_14":57.35,"sma_20":33577.5,"sma_60":33845.83,"sma_120":37710.42},{"date":"2025-01-22","open":32912,"high":33298,"low":32431,"close":33202,"volume":158150,"rsi_14":61.31,"sma_20":33640.0,"sma_60":33826.67,"sma_120":37560.83},{"date":"2025-01-23","open":33298,"high":33298,"low":32141,"close":32334,"volume":178142,"rsi_14":53.29,"sma_20":33637.5,"sma_60":33768.33,"sma_120":37417.08},{"date":"2025-01-24","open":32190,"high":33153,"low":32190,"close":32720,"volume":155932,"rsi_14":48.55,"sma_20":33637.5,"sma_60":33708.33,"sma_120":37260.83},{"date":"2025-01-31","open":31900,"high":32527,"low":31178,"close":31178,"volume":236271,"rsi_14":40.61,"sma_20":33602.5,"sma_60":33626.67,"sma_120":37102.92},{"date":"2025-02-03","open":30551,"high":30744,"low":29250,"close":29347,"volume":226507,"rsi_14":29.53,"sma_20":33540.0,"sma_60":33484.17,"sma_120":36929.17},{"date":"2025-02-04","open":29491,"high":30455,"low":29491,"close":30214,"volume":160735,"rsi_14":36.95,"sma_20":33450.0,"sma_60":33385.83,"sma_120":36737.92},{"date":"2025-02-05","open":30166,"high":31419,"low":30166,"close":31129,"volume":146924,"rsi_14":38.16,"sma_20":33420.0,"sma_60":33301.67,"sma_120":36552.92},{"date":"2025-02-06","open":31226,"high":32190,"low":30214,"close":32093,"volume":345614,"rsi_14":48.53,"sma_20":33432.5,"sma_60":33226.67,"sma_120":36424.58},{"date":"2025-02-07","open":32382,"high":37972,"low":31949,"close":37490,"volume":2119531,"rsi_14":69.41,"sma_20":33670.0,"sma_60":33265.0,"sma_120":36396.67},{"date":"2025-02-10","open":38310,"high":41586,"low":37539,"close":41104,"volume":2093893,"rsi_14":74.45,"sma_20":34107.5,"sma_60":33374.17,"sma_120":36392.08},{"date":"2025-02-11","open":41104,"high":42646,"low":40237,"close":41249,"volume":921662,"rsi_14":75.69,"sma_20":34527.5,"sma_60":33487.5,"sma_120":36404.58},{"date":"2025-02-12","open":41634,"high":42165,"low":40815,"close":41249,"volume":638136,"rsi_14":75.49,"sma_20":34967.5,"sma_60":33634.17,"sma_120":36421.67},{"date":"2025-02-13","open":41056,"high":42165,"low":39611,"close":39900,"volume":571637,"rsi_14":69.31,"sma_20":35300.0,"sma_60":33781.67,"sma_120":36417.08},{"date":"2025-02-14","open":39996,"high":41875,"low":39996,"close":40960,"volume":483839,"rsi_14":70.93,"sma_20":35745.0,"sma_60":33963.33,"sma_120":36406.25},{"date":"2025-02-17","open":41875,"high":43273,"low":41008,"close":42695,"volume":729228,"rsi_14":72.96,"sma_20":36310.0,"sma_60":34162.5,"sma_120":36415.83},{"date":"2025-02-18","open":43128,"high":44285,"low":42213,"close":43803,"volume":544830,"rsi_14":77.42,"sma_20":36895.0,"sma_60":34389.17,"sma_120":36440.0},{"date":"2025-02-19","open":43996,"high":44719,"low":42502,"close":42791,"volume":488034,"rsi_14":73.38,"sma_20":37440.0,"sma_60":34596.67,"sma_120":36446.67},{"date":"2025-02-20","open":43610,"high":45297,"low":43080,"close":44044,"volume":723598,"rsi_14":80.27,"sma_20":38042.5,"sma_60":34791.67,"sma_120":36472.08},{"date":"2025-02-21","open":44092,"high":45249,"low":43080,"close":44767,"volume":511491,"rsi_14":88.28,"sma_20":38660.0,"sma_60":35005.0,"sma_120":36505.83},{"date":"2025-02-24","open":44044,"high":44333,"low":42695,"close":44188,"volume":333653,"rsi_14":85.19,"sma_20":39245.0,"sma_60":35209.17,"sma_120":36533.75},{"date":"2025-02-25","open":43369,"high":45730,"low":43369,"close":44911,"volume":374860,"rsi_14":85.05,"sma_20":39852.5,"sma_60":35433.33,"sma_120":36573.33},{"date":"2025-02-26","open":44911,"high":47224,"low":43996,"close":46983,"volume":531675,"rsi_14":85.85,"sma_20":40612.5,"sma_60":35685.83,"sma_120":36637.08},{"date":"2025-02-27","open":47128,"high":47513,"low":46116,"close":46405,"volume":288935,"rsi_14":77.95,"sma_20":41322.5,"sma_60":35926.67,"sma_120":36702.08},{"date":"2025-02-28","open":45104,"high":45249,"low":41634,"close":41634,"volume":690559,"rsi_14":51.55,"sma_20":41865.0,"sma_60":36105.0,"sma_120":36725.0},{"date":"2025-03-04","open":40960,"high":43851,"low":40863,"close":43128,"volume":458060,"rsi_14":55.09,"sma_20":42580.0,"sma_60":36312.5,"sma_120":36750.83},{"date":"2025-03-05","open":44000,"high":44843,"low":43505,"close":44100,"volume":247696,"rsi_14":54.38,"sma_20":43237.5,"sma_60":36530.83,"sma_120":36781.25},{"date":"2025-03-06","open":44099,"high":44942,"low":39937,"close":40036,"volume":616757,"rsi_14":47.74,"sma_20":43642.5,"sma_60":36700.0,"sma_120":36778.33},{"date":"2025-03-07","open":40235,"high":42167,"low":39937,"close":41226,"volume":353652,"rsi_14":47.97,"sma_20":44057.5,"sma_60":36845.83,"sma_120":36787.5},{"date":"2025-03-10","open":41027,"high":46726,"low":40978,"close":44991,"volume":718180,"rsi_14":52.27,"sma_20":44382.5,"sma_60":37055.83,"sma_120":36830.0},{"date":"2025-03-11","open":43158,"high":44347,"low":43158,"close":43604,"volume":288067,"rsi_14":47.03,"sma_20":44450.0,"sma_60":37260.0,"sma_120":36879.58},{"date":"2025-03-12","open":43753,"high":45982,"low":43406,"close":44942,"volume":284634,"rsi_14":51.92,"sma_20":44577.5,"sma_60":37483.33,"sma_120":36945.83},{"date":"2025-03-13","open":45239,"high":46181,"low":43455,"close":43455,"volume":266581,"rsi_14":46.29,"sma_20":44630.0,"sma_60":37727.5,"sma_120":37007.08},{"date":"2025-03-14","open":44099,"high":44843,"low":43604,"close":44298,"volume":173878,"rsi_14":46.51,"sma_20":44795.0,"sma_60":37944.17,"sma_120":37074.17},{"date":"2025-03-17","open":44595,"high":48262,"low":44595,"close":46825,"volume":569766,"rsi_14":52.59,"sma_20":45032.5,"sma_60":38180.0,"sma_120":37162.08},{"date":"2025-03-18","open":47568,"high":47568,"low":45536,"close":46230,"volume":270429,"rsi_14":50.09,"sma_20":45150.0,"sma_60":38398.33,"sma_120":37253.33},{"date":"2025-03-19","open":46577,"high":47717,"low":46131,"close":46131,"volume":323555,"rsi_14":45.56,"sma_20":45205.0,"sma_60":38605.0,"sma_120":37335.83},{"date":"2025-03-20","open":46973,"high":49054,"low":46676,"close":47320,"volume":591911,"rsi_14":49.21,"sma_20":45372.5,"sma_60":38833.33,"sma_120":37420.42},{"date":"2025-03-21","open":47568,"high":49946,"low":46924,"close":48559,"volume":785947,"rsi_14":63.36,"sma_20":45537.5,"sma_60":39063.33,"sma_120":37520.42},{"date":"2025-03-24","open":48807,"high":48807,"low":46676,"close":47370,"volume":228198,"rsi_14":57.14,"sma_20":45605.0,"sma_60":39280.83,"sma_120":37617.5},{"date":"2025-03-25","open":47469,"high":47816,"low":44397,"close":44694,"volume":426290,"rsi_14":51.26,"sma_20":45567.5,"sma_60":39463.33,"sma_120":37677.08},{"date":"2025-03-26","open":44843,"high":45685,"low":44000,"close":44298,"volume":259868,"rsi_14":60.7,"sma_20":45472.5,"sma_60":39655.0,"sma_120":37714.58},{"date":"2025-03-27","open":43753,"high":45437,"low":43307,"close":44199,"volume":200751,"rsi_14":57.89,"sma_20":45265.0,"sma_60":39838.33,"sma_120":37751.25},{"date":"2025-03-28","open":43753,"high":44000,"low":42663,"close":43604,"volume":168209,"rsi_14":45.57,"sma_20":45057.5,"sma_60":40005.83,"sma_120":37777.08},{"date":"2025-03-31","open":42563,"high":43108,"low":42167,"close":42365,"volume":137750,"rsi_14":46.01,"sma_20":45035.0,"sma_60":40167.5,"sma_120":37795.0},{"date":"2025-04-01","open":42712,"high":44099,"low":42712,"close":43753,"volume":115633,"rsi_14":46.18,"sma_20":45005.0,"sma_60":40375.0,"sma_120":37827.08},{"date":"2025-04-02","open":44298,"high":44545,"low":43108,"close":43108,"volume":98101,"rsi_14":48.82,"sma_20":44955.0,"sma_60":40547.5,"sma_120":37852.5},{"date":"2025-04-03","open":42118,"high":43901,"low":41919,"close":43208,"volume":118561,"rsi_14":46.1,"sma_20":45115.0,"sma_60":40725.83,"sma_120":37876.25},{"date":"2025-04-04","open":41622,"high":42762,"low":40631,"close":41126,"volume":285714,"rsi_14":28.94,"sma_20":45110.0,"sma_60":40866.67,"sma_120":37877.5},{"date":"2025-04-07","open":39640,"high":39739,"low":37262,"close":37460,"volume":378358,"rsi_14":23.58,"sma_20":44730.0,"sma_60":40927.5,"sma_120":37857.92},{"date":"2025-04-08","open":38649,"high":39244,"low":37856,"close":37856,"volume":167427,"rsi_14":25.51,"sma_20":44440.0,"sma_60":40999.17,"sma_120":37844.58},{"date":"2025-04-09","open":37113,"high":38005,"low":36122,"close":36419,"volume":195585,"rsi_14":18.21,"sma_20":44010.0,"sma_60":41038.33,"sma_120":37813.33},{"date":"2025-04-10","open":39541,"high":39541,"low":38699,"close":39293,"volume":168542,"rsi_14":25.33,"sma_20":43800.0,"sma_60":41132.5,"sma_120":37798.33},{"date":"2025-04-11","open":38550,"high":41374,"low":38253,"close":41226,"volume":288987,"rsi_14":34.26,"sma_20":43645.0,"sma_60":41246.67,"sma_120":37804.58},{"date":"2025-04-14","open":41870,"high":42118,"low":40879,"close":41374,"volume":118571,"rsi_14":40.23,"sma_20":43370.0,"sma_60":41382.5,"sma_120":37816.67},{"date":"2025-04-15","open":41374,"high":42266,"low":41325,"close":41424,"volume":65369,"rsi_14":41.37,"sma_20":43127.5,"sma_60":41529.17,"sma_120":37830.0},{"date":"2025-04-16","open":40928,"high":41226,"low":39987,"close":40086,"volume":102135,"rsi_14":38.5,"sma_20":42822.5,"sma_60":41640.83,"sma_120":37845.0},{"date":"2025-04-17","open":39541,"high":40631,"low":39491,"close":40433,"volume":115573,"rsi_14":41.01,"sma_20":42475.0,"sma_60":41762.5,"sma_120":37869.58},{"date":"2025-04-18","open":40185,"high":40581,"low":39690,"close":40532,"volume":54315,"rsi_14":44.44,"sma_20":42070.0,"sma_60":41883.33,"sma_120":37903.75},{"date":"2025-04-21","open":40383,"high":41374,"low":40185,"close":40780,"volume":94868,"rsi_14":40.32,"sma_20":41737.5,"sma_60":42000.83,"sma_120":37939.17},{"date":"2025-04-22","open":40135,"high":40829,"low":39690,"close":39838,"volume":112401,"rsi_14":39.56,"sma_20":41492.5,"sma_60":42101.67,"sma_120":37973.75},{"date":"2025-04-23","open":40631,"high":40780,"low":39789,"close":40532,"volume":124519,"rsi_14":41.77,"sma_20":41302.5,"sma_60":42209.17,"sma_120":38017.92},{"date":"2025-04-24","open":40978,"high":40978,"low":39987,"close":40482,"volume":68062,"rsi_14":47.74,"sma_20":41115.0,"sma_60":42330.83,"sma_120":38049.58},{"date":"2025-04-25","open":41027,"high":41721,"low":40532,"close":41622,"volume":116051,"rsi_14":67.8,"sma_20":41015.0,"sma_60":42465.0,"sma_120":38086.67},{"date":"2025-04-28","open":41176,"high":41176,"low":38649,"close":38748,"volume":536755,"rsi_14":53.15,"sma_20":40832.5,"sma_60":42577.5,"sma_120":38102.08},{"date":"2025-04-29","open":39145,"high":39244,"low":38154,"close":38699,"volume":250640,"rsi_14":58.91,"sma_20":40577.5,"sma_60":42720.83,"sma_120":38102.5},{"date":"2025-04-30","open":38699,"high":38798,"low":37708,"close":38005,"volume":164577,"rsi_14":43.93,"sma_20":40320.0,"sma_60":42837.5,"sma_120":38111.67},{"date":"2025-05-02","open":38153,"high":38253,"low":37757,"close":38054,"volume":89943,"rsi_14":31.82,"sma_20":40060.0,"sma_60":42939.17,"sma_120":38120.42},{"date":"2025-05-07","open":38054,"high":38550,"low":38005,"close":38253,"volume":108298,"rsi_14":32.2,"sma_20":39915.0,"sma_60":43027.5,"sma_120":38127.08},{"date":"2025-05-08","open":38946,"high":38946,"low":38005,"close":38054,"volume":113121,"rsi_14":31.11,"sma_20":39945.0,"sma_60":43019.17,"sma_120":38142.08},{"date":"2025-05-09","open":38302,"high":38401,"low":37460,"close":37757,"volume":133284,"rsi_14":35.22,"sma_20":39940.0,"sma_60":42943.33,"sma_120":38158.75},{"date":"2025-05-12","open":37955,"high":38897,"low":37955,"close":38897,"volume":133901,"rsi_14":41.14,"sma_20":40065.0,"sma_60":42884.17,"sma_120":38185.83},{"date":"2025-05-13","open":39838,"high":39888,"low":38897,"close":39442,"volume":149150,"rsi_14":44.02,"sma_20":40072.5,"sma_60":42834.17,"sma_120":38234.17},{"date":"2025-05-14","open":39838,"high":40036,"low":39392,"close":39442,"volume":139609,"rsi_14":42.46,"sma_20":39982.5,"sma_60":42807.5,"sma_120":38294.58},{"date":"2025-05-15","open":39491,"high":39690,"low":38897,"close":39045,"volume":107230,"rsi_14":45.24,"sma_20":39865.0,"sma_60":42755.83,"sma_120":38359.58},{"date":"2025-05-16","open":39293,"high":39343,"low":38798,"close":39244,"volume":96217,"rsi_14":41.77,"sma_20":39755.0,"sma_60":42677.5,"sma_120":38420.0},{"date":"2025-05-19","open":38798,"high":38946,"low":37906,"close":38203,"volume":148483,"rsi_14":37.08,"sma_20":39660.0,"sma_60":42562.5,"sma_120":38475.83},{"date":"2025-05-20","open":38550,"high":39244,"low":38550,"close":38897,"volume":69224,"rsi_14":33.73,"sma_20":39582.5,"sma_60":42476.67,"sma_120":38536.67},{"date":"2025-05-21","open":39045,"high":39095,"low":38500,"close":38798,"volume":67908,"rsi_14":50.44,"sma_20":39495.0,"sma_60":42367.5,"sma_120":38579.58},{"date":"2025-05-22","open":38798,"high":38847,"low":37757,"close":37856,"volume":71870,"rsi_14":43.51,"sma_20":39347.5,"sma_60":42230.0,"sma_120":38617.5},{"date":"2025-05-23","open":37906,"high":38451,"low":37460,"close":37807,"volume":81678,"rsi_14":48.31,"sma_20":39245.0,"sma_60":42101.67,"sma_120":38655.42},{"date":"2025-05-26","open":37262,"high":38054,"low":37212,"close":37906,"volume":84070,"rsi_14":48.74,"sma_20":39112.5,"sma_60":41962.5,"sma_120":38697.92},{"date":"2025-05-27","open":37708,"high":38253,"low":37559,"close":38154,"volume":47260,"rsi_14":49.17,"sma_20":38995.0,"sma_60":41791.67,"sma_120":38738.75},{"date":"2025-05-28","open":38599,"high":39145,"low":38352,"close":38748,"volume":84010,"rsi_14":55.47,"sma_20":38850.0,"sma_60":41640.83,"sma_120":38783.75},{"date":"2025-05-29","open":39442,"high":39442,"low":38748,"close":39144,"volume":71163,"rsi_14":60.77,"sma_20":38870.0,"sma_60":41579.17,"sma_120":38842.08},{"date":"2025-05-30","open":38847,"high":39144,"low":38599,"close":38649,"volume":71215,"rsi_14":47.86,"sma_20":38867.5,"sma_60":41483.33,"sma_120":38897.92},{"date":"2025-06-02","open":39491,"high":43901,"low":39293,"close":41919,"volume":822558,"rsi_14":64.53,"sma_20":39065.0,"sma_60":41446.67,"sma_120":38988.75},{"date":"2025-06-04","open":42316,"high":42960,"low":41771,"close":42464,"volume":246230,"rsi_14":66.67,"sma_20":39287.5,"sma_60":41487.5,"sma_120":39093.75},{"date":"2025-06-05","open":42960,"high":44545,"low":42415,"close":43654,"volume":274247,"rsi_14":73.37,"sma_20":39560.0,"sma_60":41528.33,"sma_120":39187.08},{"date":"2025-06-09","open":44645,"high":44991,"low":43406,"close":43654,"volume":209000,"rsi_14":72.82,"sma_20":39842.5,"sma_60":41505.83,"sma_120":39280.83},{"date":"2025-06-10","open":44100,"high":44298,"low":43257,"close":44100,"volume":147299,"rsi_14":82.51,"sma_20":40162.5,"sma_60":41514.17,"sma_120":39387.08},{"date":"2025-06-11","open":44892,"high":47221,"low":44050,"close":45437,"volume":293722,"rsi_14":83.67,"sma_20":40492.5,"sma_60":41522.5,"sma_120":39502.92},{"date":"2025-06-12","open":45289,"high":45338,"low":44595,"close":44744,"volume":107017,"rsi_14":78.85,"sma_20":40760.0,"sma_60":41544.17,"sma_120":39635.83},{"date":"2025-06-13","open":44942,"high":45091,"low":43009,"close":43654,"volume":220099,"rsi_14":77.73,"sma_20":40972.5,"sma_60":41533.33,"sma_120":39738.75},{"date":"2025-06-16","open":43108,"high":43654,"low":42563,"close":43554,"volume":124782,"rsi_14":77.36,"sma_20":41200.0,"sma_60":41478.33,"sma_120":39829.17},{"date":"2025-06-17","open":43852,"high":45487,"low":43158,"close":43852,"volume":234180,"rsi_14":77.78,"sma_20":41432.5,"sma_60":41438.33,"sma_120":39918.33},{"date":"2025-06-18","open":43802,"high":47518,"low":43554,"close":46825,"volume":380027,"rsi_14":82.29,"sma_20":41867.5,"sma_60":41450.0,"sma_120":40027.5},{"date":"2025-06-19","open":47172,"high":47271,"low":45388,"close":46478,"volume":180877,"rsi_14":79.32,"sma_20":42250.0,"sma_60":41435.83,"sma_120":40134.58},{"date":"2025-06-20","open":47023,"high":47172,"low":45536,"close":46627,"volume":173077,"rsi_14":78.93,"sma_20":42645.0,"sma_60":41403.33,"sma_120":40233.33},{"date":"2025-06-23","open":46032,"high":46379,"low":45091,"close":45933,"volume":188850,"rsi_14":77.74,"sma_20":43052.5,"sma_60":41379.17,"sma_120":40330.0},{"date":"2025-06-24","open":46726,"high":48163,"low":46379,"close":46577,"volume":222689,"rsi_14":72.17,"sma_20":43495.0,"sma_60":41410.83,"sma_120":40437.08},{"date":"2025-06-25","open":47221,"high":47766,"low":46280,"close":46527,"volume":166719,"rsi_14":70.3,"sma_20":43930.0,"sma_60":41448.33,"sma_120":40551.67},{"date":"2025-06-26","open":47072,"high":47122,"low":45090,"close":45834,"volume":242871,"rsi_14":61.46,"sma_20":44317.5,"sma_60":41475.83,"sma_120":40657.08},{"date":"2025-06-27","open":45883,"high":46032,"low":45338,"close":45685,"volume":116594,"rsi_14":60.51,"sma_20":44667.5,"sma_60":41510.83,"sma_120":40758.33},{"date":"2025-06-30","open":46032,"high":47518,"low":45784,"close":46379,"volume":157144,"rsi_14":61.5,"sma_20":45032.5,"sma_60":41578.33,"sma_120":40872.92},{"date":"2025-07-01","open":46527,"high":47865,"low":45933,"close":46280,"volume":283577,"rsi_14":54.86,"sma_20":45417.5,"sma_60":41620.83,"sma_120":40997.92},{"date":"2025-07-02","open":46280,"high":46280,"low":44694,"close":45239,"volume":160212,"rsi_14":52.75,"sma_20":45585.0,"sma_60":41656.67,"sma_120":41102.08},{"date":"2025-07-03","open":45586,"high":46280,"low":44942,"close":45834,"volume":278831,"rsi_14":62.79,"sma_20":45755.0,"sma_60":41700.83,"sma_120":41213.33},{"date":"2025-07-04","open":46230,"high":46825,"low":45289,"close":45586,"volume":166980,"rsi_14":61.71,"sma_20":45852.5,"sma_60":41775.83,"sma_120":41321.25},{"date":"2025-07-07","open":45437,"high":46181,"low":44892,"close":45735,"volume":119692,"rsi_14":61.05,"sma_20":45957.5,"sma_60":41915.0,"sma_120":41421.25},{"date":"2025-07-08","open":45190,"high":46131,"low":45190,"close":45982,"volume":83141,"rsi_14":42.74,"sma_20":46052.5,"sma_60":42051.67,"sma_120":41525.42},{"date":"2025-07-09","open":46329,"high":46329,"low":45487,"close":45685,"volume":106818,"rsi_14":43.1,"sma_20":46065.0,"sma_60":42207.5,"sma_120":41622.92},{"date":"2025-07-10","open":46726,"high":48361,"low":45685,"close":45784,"volume":351361,"rsi_14":42.61,"sma_20":46117.5,"sma_60":42316.67,"sma_120":41724.58},{"date":"2025-07-11","open":46082,"high":46676,"low":45586,"close":45636,"volume":219042,"rsi_14":47.12,"sma_20":46217.5,"sma_60":42390.83,"sma_120":41818.75},{"date":"2025-07-14","open":46032,"high":47172,"low":45140,"close":46379,"volume":190570,"rsi_14":48.11,"sma_20":46360.0,"sma_60":42475.0,"sma_120":41928.75},{"date":"2025-07-15","open":46627,"high":48014,"low":46230,"close":47568,"volume":289769,"rsi_14":58.14,"sma_20":46547.5,"sma_60":42578.33,"sma_120":42053.75},{"date":"2025-07-16","open":47717,"high":47915,"low":46131,"close":46379,"volume":260850,"rsi_14":53.96,"sma_20":46525.0,"sma_60":42684.17,"sma_120":42162.5},{"date":"2025-07-17","open":46825,"high":46874,"low":44793,"close":46230,"volume":200418,"rsi_14":53.96,"sma_20":46512.5,"sma_60":42781.67,"sma_120":42272.08},{"date":"2025-07-18","open":46280,"high":46874,"low":45834,"close":46874,"volume":153337,"rsi_14":53.62,"sma_20":46525.0,"sma_60":42888.33,"sma_120":42385.83},{"date":"2025-07-21","open":46577,"high":46874,"low":46082,"close":46627,"volume":103069,"rsi_14":52.48,"sma_20":46560.0,"sma_60":42986.67,"sma_120":42493.75},{"date":"2025-07-22","open":46874,"high":46924,"low":45091,"close":45190,"volume":161929,"rsi_14":49.66,"sma_20":46490.0,"sma_60":43076.67,"sma_120":42589.17},{"date":"2025-07-23","open":45388,"high":45586,"low":44298,"close":45487,"volume":148353,"rsi_14":47.55,"sma_20":46437.5,"sma_60":43160.0,"sma_120":42684.58},{"date":"2025-07-24","open":45586,"high":45933,"low":44892,"close":45289,"volume":100212,"rsi_14":47.89,"sma_20":46410.0,"sma_60":43240.83,"sma_120":42785.83},{"date":"2025-07-25","open":45289,"high":45388,"low":44744,"close":44892,"volume":105647,"rsi_14":44.22,"sma_20":46370.0,"sma_60":43295.83,"sma_120":42880.42},{"date":"2025-07-28","open":45388,"high":46081,"low":44645,"close":45735,"volume":124799,"rsi_14":48.43,"sma_20":46337.5,"sma_60":43413.33,"sma_120":42995.42},{"date":"2025-07-29","open":46032,"high":46032,"low":44645,"close":45289,"volume":98061,"rsi_14":47.53,"sma_20":46287.5,"sma_60":43524.17,"sma_120":43122.5},{"date":"2025-07-30","open":44793,"high":45883,"low":44793,"close":45685,"volume":149265,"rsi_14":49.4,"sma_20":46310.0,"sma_60":43653.33,"sma_120":43245.42},{"date":"2025-07-31","open":45784,"high":46280,"low":44991,"close":45289,"volume":159513,"rsi_14":47.98,"sma_20":46282.5,"sma_60":43775.0,"sma_120":43357.08},{"date":"2025-08-01","open":44942,"high":45041,"low":43108,"close":43307,"volume":198704,"rsi_14":34.34,"sma_20":46167.5,"sma_60":43860.0,"sma_120":43443.75},{"date":"2025-08-04","open":43753,"high":45140,"low":43158,"close":45090,"volume":131251,"rsi_14":38.1,"sma_20":46135.0,"sma_60":43978.33,"sma_120":43498.75},{"date":"2025-08-05","open":45685,"high":46379,"low":45214,"close":45536,"volume":114635,"rsi_14":45.64,"sma_20":46112.5,"sma_60":44109.17,"sma_120":43526.25},{"date":"2025-08-06","open":45190,"high":45338,"low":44149,"close":44595,"volume":120666,"rsi_14":42.18,"sma_20":46057.5,"sma_60":44205.0,"sma_120":43544.58},{"date":"2025-08-07","open":44942,"high":45239,"low":44397,"close":45041,"volume":120124,"rsi_14":41.06,"sma_20":46020.0,"sma_60":44299.17,"sma_120":43566.67},{"date":"2025-08-08","open":45190,"high":45784,"low":44942,"close":45487,"volume":113641,"rsi_14":44.55,"sma_20":46012.5,"sma_60":44400.83,"sma_120":43604.17},{"date":"2025-08-11","open":46032,"high":46329,"low":44793,"close":45784,"volume":132906,"rsi_14":53.19,"sma_20":45982.5,"sma_60":44514.17,"sma_120":43635.0},{"date":"2025-08-12","open":45685,"high":47122,"low":45487,"close":46478,"volume":254936,"rsi_14":55.1,"sma_20":45927.5,"sma_60":44635.83,"sma_120":43656.67},{"date":"2025-08-13","open":46825,"high":46973,"low":45933,"close":46874,"volume":187835,"rsi_14":58.0,"sma_20":45952.5,"sma_60":44781.67,"sma_120":43672.08},{"date":"2025-08-14","open":46726,"high":46775,"low":45933,"close":46181,"volume":117061,"rsi_14":56.31,"sma_20":45950.0,"sma_60":44904.17,"sma_120":43690.42},{"date":"2025-08-18","open":45784,"high":46131,"low":44942,"close":45487,"volume":155981,"rsi_14":48.77,"sma_20":45880.0,"sma_60":45016.67,"sma_120":43692.08},{"date":"2025-08-19","open":45289,"high":45487,"low":43852,"close":44050,"volume":150091,"rsi_14":44.39,"sma_20":45750.0,"sma_60":45120.83,"sma_120":43675.42},{"date":"2025-08-20","open":43505,"high":43505,"low":42068,"close":42613,"volume":124021,"rsi_14":37.3,"sma_20":45620.0,"sma_60":45201.67,"sma_120":43651.67},{"date":"2025-08-21","open":42217,"high":42910,"low":42217,"close":42663,"volume":72026,"rsi_14":38.82,"sma_20":45477.5,"sma_60":45281.67,"sma_120":43622.08},{"date":"2025-08-22","open":42811,"high":43009,"low":42514,"close":42762,"volume":86381,"rsi_14":47.24,"sma_20":45350.0,"sma_60":45359.17,"sma_120":43575.42},{"date":"2025-08-25","open":43059,"high":44248,"low":43059,"close":43951,"volume":123470,"rsi_14":43.85,"sma_20":45302.5,"sma_60":45446.67,"sma_120":43543.75},{"date":"2025-08-26","open":43753,"high":47023,"low":43703,"close":46230,"volume":426540,"rsi_14":53.12,"sma_20":45327.5,"sma_60":45565.83,"sma_120":43572.5},{"date":"2025-08-27","open":46131,"high":46131,"low":45388,"close":45735,"volume":72578,"rsi_14":55.35,"sma_20":45350.0,"sma_60":45685.0,"sma_120":43584.17},{"date":"2025-08-28","open":45437,"high":46181,"low":44942,"close":45140,"volume":106640,"rsi_14":50.46,"sma_20":45322.5,"sma_60":45739.17,"sma_120":43592.92},{"date":"2025-08-29","open":45190,"high":45933,"low":45190,"close":45536,"volume":75769,"rsi_14":50.23,"sma_20":45335.0,"sma_60":45790.83,"sma_120":43639.17},{"date":"2025-09-01","open":44991,"high":44991,"low":43654,"close":43901,"volume":113176,"rsi_14":42.21,"sma_20":45365.0,"sma_60":45795.0,"sma_120":43661.67},{"date":"2025-09-02","open":44000,"high":44496,"low":43257,"close":43554,"volume":106598,"rsi_14":37.55,"sma_20":45287.5,"sma_60":45793.33,"sma_120":43649.58},{"date":"2025-09-03","open":43654,"high":44793,"low":43654,"close":44100,"volume":87326,"rsi_14":38.33,"sma_20":45215.0,"sma_60":45793.33,"sma_120":43653.75},{"date":"2025-09-04","open":44099,"high":44991,"low":44099,"close":44298,"volume":92706,"rsi_14":41.74,"sma_20":45200.0,"sma_60":45774.17,"sma_120":43648.33},{"date":"2025-09-05","open":44694,"high":45091,"low":44397,"close":44397,"volume":83282,"rsi_14":44.95,"sma_20":45167.5,"sma_60":45768.33,"sma_120":43656.25},{"date":"2025-09-08","open":44397,"high":44793,"low":44149,"close":44694,"volume":81338,"rsi_14":53.33,"sma_20":45127.5,"sma_60":45785.83,"sma_120":43659.58},{"date":"2025-09-09","open":44991,"high":46181,"low":44843,"close":45982,"volume":173816,"rsi_14":67.71,"sma_20":45137.5,"sma_60":45826.67,"sma_120":43652.5},{"date":"2025-09-10","open":45982,"high":50442,"low":45784,"close":49946,"volume":954753,"rsi_14":77.12,"sma_20":45312.5,"sma_60":45929.17,"sma_120":43683.75},{"date":"2025-09-11","open":52028,"high":52523,"low":49352,"close":50838,"volume":717835,"rsi_14":78.4,"sma_20":45512.5,"sma_60":45996.67,"sma_120":43723.33},{"date":"2025-09-12","open":51136,"high":51532,"low":50343,"close":51036,"volume":359272,"rsi_14":76.78,"sma_20":45757.5,"sma_60":46073.33,"sma_120":43754.58},{"date":"2025-09-15","open":52127,"high":52127,"low":50343,"close":51730,"volume":278996,"rsi_14":73.62,"sma_20":46072.5,"sma_60":46159.17,"sma_120":43781.25},{"date":"2025-09-16","open":53018,"high":57775,"low":51780,"close":56487,"volume":1233553,"rsi_14":83.8,"sma_20":46700.0,"sma_60":46336.67,"sma_120":43857.92},{"date":"2025-09-17","open":55397,"high":57181,"low":54604,"close":56289,"volume":473352,"rsi_14":85.94,"sma_20":47390.0,"sma_60":46500.0,"sma_120":43955.42},{"date":"2025-09-18","open":57381,"high":57680,"low":55887,"close":56982,"volume":382122,"rsi_14":85.94,"sma_20":48097.5,"sma_60":46670.83,"sma_120":44059.58},{"date":"2025-09-19","open":58100,"high":60000,"low":56900,"close":58400,"volume":429332,"rsi_14":96.38,"sma_20":48860.0,"sma_60":46873.33,"sma_120":44174.58},{"date":"2025-09-22","open":57280,"high":58667,"low":56487,"close":57775,"volume":752661,"rsi_14":97.99,"sma_20":49557.5,"sma_60":47076.67,"sma_120":44293.75},{"date":"2025-09-23","open":59262,"high":59262,"low":54703,"close":56388,"volume":769300,"rsi_14":89.24,"sma_20":50070.0,"sma_60":47245.0,"sma_120":44411.67},{"date":"2025-09-24","open":55694,"high":57478,"low":55496,"close":57478,"volume":411635,"rsi_14":89.82,"sma_20":50662.5,"sma_60":47433.33,"sma_120":44527.08},{"date":"2025-09-25","open":56586,"high":57181,"low":54802,"close":56586,"volume":457221,"rsi_14":85.14,"sma_20":51240.0,"sma_60":47624.17,"sma_120":44640.42},{"date":"2025-09-26","open":56091,"high":57181,"low":55199,"close":55793,"volume":426474,"rsi_14":81.11,"sma_20":51757.5,"sma_60":47791.67,"sma_120":44746.25},{"date":"2025-09-29","open":56487,"high":56883,"low":55496,"close":56487,"volume":304173,"rsi_14":80.46,"sma_20":52392.5,"sma_60":47975.0,"sma_120":44875.42},{"date":"2025-09-30","open":56983,"high":57478,"low":55992,"close":56289,"volume":277710,"rsi_14":73.53,"sma_20":53035.0,"sma_60":48152.5,"sma_120":45033.75},{"date":"2025-10-01","open":56388,"high":58766,"low":56388,"close":57478,"volume":637458,"rsi_14":74.1,"sma_20":53710.0,"sma_60":48345.83,"sma_120":45198.75},{"date":"2025-10-02","open":58672,"high":58672,"low":54106,"close":55694,"volume":917138,"rsi_14":64.74,"sma_20":54280.0,"sma_60":48512.5,"sma_120":45360.0},{"date":"2025-10-10","open":57082,"high":60451,"low":56982,"close":58469,"volume":1373321,"rsi_14":69.1,"sma_20":54990.0,"sma_60":48725.83,"sma_120":45521.25},{"date":"2025-10-13","open":55992,"high":58667,"low":55694,"close":58469,"volume":543968,"rsi_14":57.69,"sma_20":55685.0,"sma_60":48941.67,"sma_120":45666.25},{"date":"2025-10-14","open":58965,"high":59460,"low":54109,"close":54802,"volume":756838,"rsi_14":45.45,"sma_20":56130.0,"sma_60":49083.33,"sma_120":45779.17},{"date":"2025-10-15","open":55496,"high":58370,"low":55298,"close":58271,"volume":536515,"rsi_14":54.08,"sma_20":56550.0,"sma_60":49263.33,"sma_120":45920.83},{"date":"2025-10-16","open":58271,"high":59262,"low":57676,"close":58370,"volume":436591,"rsi_14":51.35,"sma_20":56930.0,"sma_60":49465.0,"sma_120":46074.58},{"date":"2025-10-17","open":58370,"high":60748,"low":57974,"close":58568,"volume":601675,"rsi_14":52.15,"sma_20":57310.0,"sma_60":49672.5,"sma_120":46227.08},{"date":"2025-10-20","open":58667,"high":60451,"low":57775,"close":59064,"volume":431118,"rsi_14":57.63,"sma_20":57680.0,"sma_60":49877.5,"sma_120":46382.92},{"date":"2025-10-21","open":59361,"high":59757,"low":55595,"close":56289,"volume":851639,"rsi_14":46.91,"sma_20":57670.0,"sma_60":50040.0,"sma_120":46513.33},{"date":"2025-10-22","open":56289,"high":56388,"low":54703,"close":56289,"volume":437067,"rsi_14":49.19,"sma_20":57670.0,"sma_60":50226.67,"sma_120":46651.67},{"date":"2025-10-23","open":55496,"high":57974,"low":55199,"close":57280,"volume":343414,"rsi_14":54.01,"sma_20":57700.0,"sma_60":50425.0,"sma_120":46792.5},{"date":"2025-10-24","open":58172,"high":61938,"low":57775,"close":59757,"volume":996671,"rsi_14":58.05,"sma_20":57795.0,"sma_60":50668.33,"sma_120":46954.58},{"date":"2025-10-27","open":61046,"high":61244,"low":59559,"close":60253,"volume":443366,"rsi_14":59.62,"sma_20":57920.0,"sma_60":50926.67,"sma_120":47111.25},{"date":"2025-10-28","open":60253,"high":60748,"low":58568,"close":58865,"volume":390997,"rsi_14":53.33,"sma_20":58045.0,"sma_60":51147.5,"sma_120":47280.42},{"date":"2025-10-29","open":59460,"high":60055,"low":58172,"close":58766,"volume":270586,"rsi_14":58.33,"sma_20":58110.0,"sma_60":51374.17,"sma_120":47449.17},{"date":"2025-10-30","open":58766,"high":59163,"low":57874,"close":58370,"volume":285114,"rsi_14":49.7,"sma_20":58200.0,"sma_60":51587.5,"sma_120":47620.42},{"date":"2025-10-31","open":58370,"high":58766,"low":57676,"close":58271,"volume":222558,"rsi_14":49.4,"sma_20":58325.0,"sma_60":51805.83,"sma_120":47790.42},{"date":"2025-11-03","open":58370,"high":59163,"low":56883,"close":58370,"volume":383387,"rsi_14":63.64,"sma_20":58420.0,"sma_60":52059.17,"sma_120":47959.58},{"date":"2025-11-04","open":58469,"high":60154,"low":57974,"close":58469,"volume":447571,"rsi_14":51.02,"sma_20":58530.0,"sma_60":52284.17,"sma_120":48131.25},{"date":"2025-11-05","open":57478,"high":58172,"low":53514,"close":55496,"volume":532513,"rsi_14":38.58,"sma_20":58430.0,"sma_60":52451.67,"sma_120":48280.42},{"date":"2025-11-06","open":56487,"high":57280,"low":53514,"close":55100,"volume":397707,"rsi_14":36.43,"sma_20":58405.0,"sma_60":52628.33,"sma_120":48416.67},{"date":"2025-11-07","open":53712,"high":54604,"low":51928,"close":52919,"volume":355659,"rsi_14":28.77,"sma_20":58125.0,"sma_60":52760.83,"sma_120":48530.0},{"date":"2025-11-10","open":55100,"high":63523,"low":55001,"close":61244,"volume":3169225,"rsi_14":62.38,"sma_20":58265.0,"sma_60":53025.83,"sma_120":48713.33},{"date":"2025-11-11","open":61541,"high":70163,"low":59956,"close":68478,"volume":5307531,"rsi_14":72.36,"sma_20":58955.0,"sma_60":53407.5,"sma_120":48960.83},{"date":"2025-11-12","open":67586,"high":71649,"low":66793,"close":70856,"volume":1717812,"rsi_14":73.7,"sma_20":59590.0,"sma_60":53817.5,"sma_120":49226.67},{"date":"2025-11-13","open":70757,"high":71550,"low":66397,"close":66892,"volume":1245219,"rsi_14":61.84,"sma_20":60020.0,"sma_60":54154.17,"sma_120":49467.92},{"date":"2025-11-14","open":64811,"high":68577,"low":63820,"close":66992,"volume":1170043,"rsi_14":61.33,"sma_20":60445.0,"sma_60":54504.17,"sma_120":49704.17},{"date":"2025-11-17","open":67487,"high":72046,"low":66793,"close":69766,"volume":1711508,"rsi_14":67.52,"sma_20":60985.0,"sma_60":54912.5,"sma_120":49964.58},{"date":"2025-11-18","open":67983,"high":69965,"low":66496,"close":66892,"volume":660785,"rsi_14":61.99,"sma_20":61520.0,"sma_60":55296.67,"sma_120":50208.75},{"date":"2025-11-19","open":66595,"high":67190,"low":64019,"close":65109,"volume":484753,"rsi_14":59.55,"sma_20":61965.0,"sma_60":55675.0,"sma_120":50438.33},{"date":"2025-11-20","open":67190,"high":67586,"low":64712,"close":65802,"volume":459612,"rsi_14":60.5,"sma_20":62395.0,"sma_60":56064.17,"sma_120":50672.92},{"date":"2025-11-21","open":62433,"high":64118,"low":60550,"close":61343,"volume":530666,"rsi_14":53.69,"sma_20":62475.0,"sma_60":56376.67,"sma_120":50867.92},{"date":"2025-11-24","open":61442,"high":62631,"low":60055,"close":60253,"volume":357746,"rsi_14":52.16,"sma_20":62475.0,"sma_60":56650.83,"sma_120":51048.75},{"date":"2025-11-25","open":62334,"high":62334,"low":60550,"close":61343,"volume":265541,"rsi_14":57.43,"sma_20":62600.0,"sma_60":56905.0,"sma_120":51235.42},{"date":"2025-11-26","open":61937,"high":62037,"low":60352,"close":61343,"volume":285807,"rsi_14":58.02,"sma_20":62730.0,"sma_60":57167.5,"sma_120":51426.25},{"date":"2025-11-27","open":62037,"high":63721,"low":61640,"close":63028,"volume":391308,"rsi_14":63.14,"sma_20":62965.0,"sma_60":57468.33,"sma_120":51603.75},{"date":"2025-11-28","open":63424,"high":64613,"low":61343,"close":63028,"volume":338740,"rsi_14":52.96,"sma_20":63205.0,"sma_60":57762.5,"sma_120":51776.67},{"date":"2025-12-01","open":64712,"high":67289,"low":63721,"close":63920,"volume":463976,"rsi_14":40.42,"sma_20":63485.0,"sma_60":58099.17,"sma_120":51947.08},{"date":"2025-12-02","open":63920,"high":65604,"low":63127,"close":64415,"volume":258974,"rsi_14":35.29,"sma_20":63785.0,"sma_60":58450.0,"sma_120":52121.67},{"date":"2025-12-03","open":65406,"high":66298,"low":63920,"close":65010,"volume":295113,"rsi_14":44.92,"sma_20":64265.0,"sma_60":58801.67,"sma_120":52297.5},{"date":"2025-12-04","open":64811,"high":64811,"low":62631,"close":63820,"volume":361144,"rsi_14":41.92,"sma_20":64705.0,"sma_60":59130.0,"sma_120":52452.08},{"date":"2025-12-05","open":63820,"high":64712,"low":62829,"close":64217,"volume":205379,"rsi_14":33.91,"sma_20":65275.0,"sma_60":59463.33,"sma_120":52615.83},{"date":"2025-12-08","open":64613,"high":65902,"low":63325,"close":65505,"volume":310450,"rsi_14":45.57,"sma_20":65490.0,"sma_60":59813.33,"sma_120":52799.58},{"date":"2025-12-09","open":65802,"high":67140,"low":64217,"close":64316,"volume":333191,"rsi_14":47.37,"sma_20":65280.0,"sma_60":60121.67,"sma_120":52974.17},{"date":"2025-12-10","open":64316,"high":66595,"low":64316,"close":65604,"volume":466604,"rsi_14":49.37,"sma_20":65015.0,"sma_60":60385.0,"sma_120":53157.08},{"date":"2025-12-11","open":66199,"high":66595,"low":65307,"close":65902,"volume":397147,"rsi_14":69.83,"sma_20":64965.0,"sma_60":60638.33,"sma_120":53317.5},{"date":"2025-12-12","open":65902,"high":66992,"low":65109,"close":66992,"volume":388777,"rsi_14":79.31,"sma_20":64965.0,"sma_60":60906.67,"sma_120":53490.0},{"date":"2025-12-15","open":65604,"high":65901,"low":63919,"close":64811,"volume":273285,"rsi_14":63.78,"sma_20":64715.0,"sma_60":61126.67,"sma_120":53642.92},{"date":"2025-12-16","open":64415,"high":69271,"low":64217,"close":64712,"volume":836396,"rsi_14":63.28,"sma_20":64605.0,"sma_60":61265.0,"sma_120":53800.83},{"date":"2025-12-17","open":64811,"high":65406,"low":63523,"close":64910,"volume":238534,"rsi_14":58.41,"sma_20":64595.0,"sma_60":61410.0,"sma_120":53955.0},{"date":"2025-12-18","open":63226,"high":64514,"low":62730,"close":63424,"volume":301568,"rsi_14":51.56,"sma_20":64475.0,"sma_60":61523.33,"sma_120":54097.08},{"date":"2025-12-19","open":64118,"high":65307,"low":63523,"close":64712,"volume":330091,"rsi_14":53.03,"sma_20":64645.0,"sma_60":61638.33,"sma_120":54255.83},{"date":"2025-12-22","open":65901,"high":67983,"low":65604,"close":67685,"volume":406357,"rsi_14":60.51,"sma_20":65020.0,"sma_60":61805.0,"sma_120":54440.83},{"date":"2025-12-23","open":67685,"high":69865,"low":67388,"close":68775,"volume":432258,"rsi_14":61.73,"sma_20":65395.0,"sma_60":62013.33,"sma_120":54629.17},{"date":"2025-12-24","open":69073,"high":69568,"low":67487,"close":67884,"volume":187677,"rsi_14":62.89,"sma_20":65725.0,"sma_60":62188.33,"sma_120":54810.83},{"date":"2025-12-26","open":68181,"high":68676,"low":65901,"close":66694,"volume":318894,"rsi_14":57.49,"sma_20":65910.0,"sma_60":62358.33,"sma_120":54991.25},{"date":"2025-12-29","open":66793,"high":66893,"low":65208,"close":66496,"volume":360202,"rsi_14":53.21,"sma_20":66085.0,"sma_60":62538.33,"sma_120":55165.0},{"date":"2025-12-30","open":66199,"high":67487,"low":65505,"close":66992,"volume":307807,"rsi_14":59.06,"sma_20":66240.0,"sma_60":62715.0,"sma_120":55345.0},{"date":"2026-01-02","open":67289,"high":73235,"low":66496,"close":73037,"volume":669875,"rsi_14":69.04,"sma_20":66675.0,"sma_60":62996.67,"sma_120":55574.58},{"date":"2026-01-05","open":74028,"high":75613,"low":72739,"close":74523,"volume":594067,"rsi_14":70.81,"sma_20":67155.0,"sma_60":63283.33,"sma_120":55814.58},{"date":"2026-01-06","open":73433,"high":74622,"low":70956,"close":74523,"volume":431391,"rsi_14":69.19,"sma_20":67695.0,"sma_60":63601.67,"sma_120":56057.08},{"date":"2026-01-07","open":75019,"high":75118,"low":71451,"close":73532,"volume":433879,"rsi_14":73.66,"sma_20":68165.0,"sma_60":63855.0,"sma_120":56290.42},{"date":"2026-01-08","open":72640,"high":73532,"low":70262,"close":71055,"volume":361189,"rsi_14":65.24,"sma_20":68445.0,"sma_60":64066.67,"sma_120":56504.17},{"date":"2026-01-09","open":71748,"high":72838,"low":70460,"close":71253,"volume":293173,"rsi_14":65.24,"sma_20":68795.0,"sma_60":64343.33,"sma_120":56713.33},{"date":"2026-01-12","open":72640,"high":74028,"low":72046,"close":73334,"volume":285396,"rsi_14":73.15,"sma_20":69185.0,"sma_60":64596.67,"sma_120":56930.0},{"date":"2026-01-13","open":73433,"high":76604,"low":73334,"close":75712,"volume":429442,"rsi_14":74.45,"sma_20":69680.0,"sma_60":64888.33,"sma_120":57176.67},{"date":"2026-01-14","open":76307,"high":83839,"low":76307,"close":81163,"volume":914188,"rsi_14":76.98,"sma_20":70395.0,"sma_60":65268.33,"sma_120":57470.42},{"date":"2026-01-15","open":79577,"high":81559,"low":78586,"close":81163,"volume":289199,"rsi_14":75.93,"sma_20":71220.0,"sma_60":65640.0,"sma_120":57758.75},{"date":"2026-01-16","open":84731,"high":86217,"low":81262,"close":84433,"volume":728521,"rsi_14":69.58,"sma_20":66295.0,"sma_60":59803.33,"sma_120":52785.83},{"date":"2026-01-19","open":82848,"high":87704,"low":82253,"close":84929,"volume":351273,"rsi_14":85.66,"sma_20":73225.0,"sma_60":66595.0,"sma_120":58410.83},{"date":"2026-01-20","open":84235,"high":85722,"low":83343,"close":83938,"volume":268555,"rsi_14":83.08,"sma_20":74260.0,"sma_60":67043.33,"sma_120":58734.17},{"date":"2026-01-21","open":81064,"high":90082,"low":80965,"close":89487,"volume":815141,"rsi_14":85.8,"sma_20":75510.0,"sma_60":67543.33,"sma_120":59105.83},{"date":"2026-01-22","open":91668,"high":96623,"low":88199,"close":92262,"volume":866585,"rsi_14":84.15,"sma_20":76750.0,"sma_60":68081.67,"sma_120":59504.17},{"date":"2026-01-23","open":92262,"high":92758,"low":87505,"close":90181,"volume":559690,"rsi_14":77.24,"sma_20":77830.0,"sma_60":68608.33,"sma_120":59877.92},{"date":"2026-01-26","open":90677,"high":91073,"low":88199,"close":89884,"volume":424950,"rsi_14":76.45,"sma_20":78940.0,"sma_60":69131.67,"sma_120":60252.92},{"date":"2026-01-27","open":89884,"high":95433,"low":88794,"close":94740,"volume":597639,"rsi_14":82.23,"sma_20":80355.0,"sma_60":69743.33,"sma_120":60665.42},{"date":"2026-01-28","open":101181,"high":105343,"low":98605,"close":103758,"volume":802218,"rsi_14":91.46,"sma_20":82235.0,"sma_60":70508.33,"sma_120":61157.08},{"date":"2026-01-29","open":105046,"high":105145,"low":97118,"close":100190,"volume":686242,"rsi_14":83.8,"sma_20":83910.0,"sma_60":71211.67,"sma_120":61635.42},{"date":"2026-01-30","open":100091,"high":108118,"low":99595,"close":104848,"volume":762797,"rsi_14":84.72,"sma_20":85515.0,"sma_60":71991.67,"sma_120":62137.92},{"date":"2026-02-02","open":104154,"high":110794,"low":100983,"close":102073,"volume":781246,"rsi_14":78.79,"sma_20":86905.0,"sma_60":72775.0,"sma_120":62613.33},{"date":"2026-02-03","open":106334,"high":112478,"low":104550,"close":111884,"volume":549647,"rsi_14":80.63,"sma_20":88790.0,"sma_60":73730.0,"sma_120":63179.17},{"date":"2026-02-04","open":109902,"high":111190,"low":107127,"close":109803,"volume":510879,"rsi_14":85.79,"sma_20":68745.0,"sma_60":60898.33,"sma_120":53342.08},{"date":"2026-02-05","open":106731,"high":111388,"low":102271,"close":103460,"volume":631217,"rsi_14":79.72,"sma_20":70510.0,"sma_60":61865.0,"sma_120":53845.83},{"date":"2026-02-06","open":99100,"high":103956,"low":95929,"close":102073,"volume":533362,"rsi_14":77.81,"sma_20":72085.0,"sma_60":62741.67,"sma_120":54335.42},{"date":"2026-02-09","open":104253,"high":104848,"low":94740,"close":98109,"volume":763088,"rsi_14":21.9,"sma_20":63205.43,"sma_60":59051.81,"sma_120":54766.67},{"date":"2026-02-10","open":98406,"high":99100,"low":95433,"close":95929,"volume":312732,"rsi_14":77.11,"sma_20":75120.0,"sma_60":64291.67,"sma_120":55182.5},{"date":"2026-02-11","open":96028,"high":97217,"low":92163,"close":92956,"volume":266743,"rsi_14":73.35,"sma_20":76290.0,"sma_60":64985.0,"sma_120":55572.08},{"date":"2026-02-12","open":95532,"high":95929,"low":91568,"close":93947,"volume":362625,"rsi_14":73.74,"sma_20":77655.0,"sma_60":65615.0,"sma_120":55975.83},{"date":"2026-02-13","open":92956,"high":93451,"low":91469,"close":92163,"volume":256870,"rsi_14":71.18,"sma_20":79020.0,"sma_60":66218.33,"sma_120":56359.17},{"date":"2026-02-19","open":90875,"high":90974,"low":87406,"close":90577,"volume":538629,"rsi_14":69.58,"sma_20":80270.0,"sma_60":66788.33,"sma_120":56729.58},{"date":"2026-02-20","open":91668,"high":94145,"low":90577,"close":92163,"volume":406478,"rsi_14":69.87,"sma_20":81825.0,"sma_60":67365.0,"sma_120":57119.17},{"date":"2026-02-23","open":91271,"high":93550,"low":89884,"close":92163,"volume":304216,"rsi_14":69.66,"sma_20":83435.0,"sma_60":67943.33,"sma_120":57510.0},{"date":"2026-02-24","open":91469,"high":91667,"low":88794,"close":90577,"volume":379922,"rsi_14":67.87,"sma_20":84910.0,"sma_60":68518.33,"sma_120":57881.67},{"date":"2026-02-25","open":89685,"high":92460,"low":89091,"close":90082,"volume":337004,"rsi_14":33.69,"sma_20":98455.0,"sma_60":80560.0,"sma_120":68732.5},{"date":"2026-02-26","open":90082,"high":94046,"low":89884,"close":93154,"volume":562934,"rsi_14":58.18,"sma_20":87880.0,"sma_60":69681.67,"sma_120":58652.92},{"date":"2026-02-27","open":92361,"high":96623,"low":91469,"close":94839,"volume":553980,"rsi_14":24.75,"sma_20":98625.0,"sma_60":81630.0,"sma_120":69549.17},{"date":"2026-03-03","open":92758,"high":97217,"low":88595,"close":89686,"volume":713698,"rsi_14":25.78,"sma_20":97915.0,"sma_60":82078.33,"sma_120":69920.42},{"date":"2026-03-04","open":89586,"high":89586,"low":74127,"close":76604,"volume":718758,"rsi_14":18.27,"sma_20":96725.0,"sma_60":82291.67,"sma_120":70195.42},{"date":"2026-03-05","open":84235,"high":95136,"low":82649,"close":94145,"volume":535924,"rsi_14":46.31,"sma_20":96185.0,"sma_60":82791.67,"sma_120":70620.83},{"date":"2026-03-06","open":92262,"high":93154,"low":86316,"close":89190,"volume":473685,"rsi_14":44.04,"sma_20":95535.0,"sma_60":83198.33,"sma_120":71000.0},{"date":"2026-03-09","open":84500,"high":88700,"low":82100,"close":83200,"volume":468699,"rsi_14":41.28,"sma_20":94050.0,"sma_60":83511.67,"sma_120":71320.83},{"date":"2026-03-10","open":86300,"high":90700,"low":85900,"close":87700,"volume":356411,"rsi_14":44.48,"sma_20":92895.0,"sma_60":83893.33,"sma_120":71678.33},{"date":"2026-03-11","open":88500,"high":89400,"low":84000,"close":85000,"volume":254826,"rsi_14":43.87,"sma_20":91925.0,"sma_60":84208.33,"sma_120":72010.83},{"date":"2026-03-12","open":85100,"high":87500,"low":84300,"close":85900,"volume":243918,"rsi_14":45.74,"sma_20":91070.0,"sma_60":84558.33,"sma_120":72340.0},{"date":"2026-03-13","open":85000,"high":87100,"low":83300,"close":86500,"volume":223757,"rsi_14":44.88,"sma_20":90445.0,"sma_60":84896.67,"sma_120":72640.83},{"date":"2026-03-16","open":88500,"high":91000,"low":83400,"close":87900,"volume":351389,"rsi_14":46.07,"sma_20":90000.0,"sma_60":75188.33,"sma_120":62430.42},{"date":"2026-03-17","open":89500,"high":90600,"low":85700,"close":85700,"volume":251591,"rsi_14":45.65,"sma_20":89595.0,"sma_60":75623.33,"sma_120":62750.42},{"date":"2026-03-18","open":87400,"high":88100,"low":85800,"close":87900,"volume":381609,"rsi_14":47.77,"sma_20":89250.0,"sma_60":76141.67,"sma_120":63090.83},{"date":"2026-03-19","open":86500,"high":89300,"low":85600,"close":87900,"volume":333706,"rsi_14":45.24,"sma_20":88995.0,"sma_60":76660.0,"sma_120":63443.33},{"date":"2026-03-20","open":88700,"high":89900,"low":86700,"close":88100,"volume":330959,"rsi_14":43.93,"sma_20":88830.0,"sma_60":77165.0,"sma_120":63795.0},{"date":"2026-03-23","open":87600,"high":87600,"low":82700,"close":83500,"volume":369594,"rsi_14":44.35,"sma_20":88355.0,"sma_60":77551.67,"sma_120":64110.0},{"date":"2026-03-24","open":85600,"high":86700,"low":81200,"close":83400,"volume":256382,"rsi_14":56.24,"sma_20":87875.0,"sma_60":77928.33,"sma_120":64427.5},{"date":"2026-03-25","open":84800,"high":85600,"low":81700,"close":82400,"volume":334790,"rsi_14":30.43,"sma_20":87425.0,"sma_60":78311.67,"sma_120":64729.58},{"date":"2026-03-26","open":82600,"high":83200,"low":77300,"close":77900,"volume":419986,"rsi_14":30.91,"sma_20":86775.0,"sma_60":78621.67,"sma_120":64997.92},{"date":"2026-03-27","open":73066,"high":79294,"low":70928,"close":77900,"volume":436469,"rsi_14":50.97,"sma_20":86265.0,"sma_60":79036.67,"sma_120":65312.08},{"date":"2026-03-30","open":82900,"high":83700,"low":79600,"close":80800,"volume":344651,"rsi_14":38.23,"sma_20":85520.0,"sma_60":79403.33,"sma_120":65604.58},{"date":"2026-03-31","open":81600,"high":85800,"low":78000,"close":78500,"volume":366515,"rsi_14":38.75,"sma_20":84920.0,"sma_60":79730.0,"sma_120":65894.58},{"date":"2026-04-01","open":82604,"high":86400,"low":80007,"close":86000,"volume":425932,"rsi_14":50.28,"sma_20":85360.0,"sma_60":80181.67,"sma_120":66232.92},{"date":"2026-04-02","open":86800,"high":88300,"low":82600,"close":83300,"volume":474132,"rsi_14":45.77,"sma_20":84775.0,"sma_60":80636.67,"sma_120":66544.17},{"date":"2026-04-03","open":85400,"high":91200,"low":85000,"close":90600,"volume":428374,"rsi_14":53.09,"sma_20":84805.0,"sma_60":81220.0,"sma_120":66924.17},{"date":"2026-04-06","open":90500,"high":94800,"low":89700,"close":91600,"volume":363977,"rsi_14":56.94,"sma_20":85225.0,"sma_60":81856.67,"sma_120":67308.75},{"date":"2026-04-07","open":92600,"high":94100,"low":85400,"close":87800,"volume":473544,"rsi_14":49.89,"sma_20":85230.0,"sma_60":82290.0,"sma_120":67657.92},{"date":"2026-04-08","open":90900,"high":94500,"low":89200,"close":94400,"volume":561440,"rsi_14":56.41,"sma_20":85700.0,"sma_60":82711.67,"sma_120":68059.58},{"date":"2026-04-09","open":92700,"high":95000,"low":91200,"close":92600,"volume":292732,"rsi_14":54.3,"sma_20":86035.0,"sma_60":83063.33,"sma_120":68440.42},{"date":"2026-04-10","open":95100,"high":95500,"low":92200,"close":94800,"volume":482177,"rsi_14":61.32,"sma_20":86450.0,"sma_60":83518.33,"sma_120":68836.25},{"date":"2026-04-13","open":92300,"high":97800,"low":91000,"close":96500,"volume":273350,"rsi_14":62.72,"sma_20":86880.0,"sma_60":84000.0,"sma_120":69252.08},{"date":"2026-04-14","open":96600,"high":100000,"low":95400,"close":96700,"volume":349493,"rsi_14":64.1,"sma_20":87430.0,"sma_60":84438.33,"sma_120":69675.42},{"date":"2026-04-15","open":96500,"high":101200,"low":93100,"close":98600,"volume":653911,"rsi_14":71.52,"sma_20":87965.0,"sma_60":84956.67,"sma_120":70126.67},{"date":"2026-04-16","open":98500,"high":106300,"low":96200,"close":103500,"volume":671339,"rsi_14":70.91,"sma_20":88745.0,"sma_60":85586.67,"sma_120":70630.83},{"date":"2026-04-17","open":103000,"high":107000,"low":102100,"close":106900,"volume":401280,"rsi_14":77.47,"sma_20":89685.0,"sma_60":86261.67,"sma_120":71162.92},{"date":"2026-04-20","open":106000,"high":128400,"low":105500,"close":126700,"volume":1360694,"rsi_14":87.08,"sma_20":91845.0,"sma_60":87341.67,"sma_120":71859.17},{"date":"2026-04-21","open":123700,"high":124700,"low":117700,"close":122000,"volume":720299,"rsi_14":78.9,"sma_20":93775.0,"sma_60":88361.67,"sma_120":72506.25},{"date":"2026-04-22","open":120800,"high":129200,"low":120500,"close":127900,"volume":652748,"rsi_14":84.2,"sma_20":96050.0,"sma_60":89461.67,"sma_120":73183.33},{"date":"2026-04-23","open":132000,"high":138600,"low":126600,"close":137400,"volume":1056574,"rsi_14":84.72,"sma_20":99025.0,"sma_60":90720.0,"sma_120":73943.75},{"date":"2026-04-24","open":155600,"high":159200,"low":146100,"close":152000,"volume":1072826,"rsi_14":87.28,"sma_20":102435.0,"sma_60":92193.33,"sma_120":74830.83},{"date":"2026-04-27","open":155500,"high":159000,"low":150800,"close":159000,"volume":669705,"rsi_14":92.28,"sma_20":106345.0,"sma_60":93783.33,"sma_120":75772.92},{"date":"2026-04-28","open":159700,"high":164500,"low":153500,"close":154700,"volume":473547,"rsi_14":86.81,"sma_20":110155.0,"sma_60":95286.67,"sma_120":76692.92},{"date":"2026-04-29","open":149300,"high":160300,"low":148600,"close":152600,"volume":620447,"rsi_14":86.5,"sma_20":113480.0,"sma_60":96746.67,"sma_120":77598.33},{"date":"2026-04-30","open":156600,"high":163900,"low":152500,"close":158500,"volume":580177,"rsi_14":86.79,"sma_20":118350.0,"sma_60":96695.0,"sma_120":92512.5},{"date":"2026-05-04","open":168100,"high":168900,"low":156100,"close":161700,"volume":566598,"rsi_14":87.3,"sma_20":120795.0,"sma_60":100378.33,"sma_120":81068.33},{"date":"2026-05-06","open":160100,"high":165000,"low":154000,"close":162000,"volume":1256629,"rsi_14":87.31,"sma_20":124315.0,"sma_60":101196.67,"sma_120":81998.33},{"date":"2026-05-07","open":162000,"high":162000,"low":147600,"close":157500,"volume":783546,"rsi_14":82.69,"sma_20":127800.0,"sma_60":101975.0,"sma_120":82883.33},{"date":"2026-05-08","open":157000,"high":168500,"low":153600,"close":168100,"volume":913243,"rsi_14":83.72,"sma_20":131485.0,"sma_60":103036.67,"sma_120":83855.0},{"date":"2026-05-11","open":167100,"high":199600,"low":167100,"close":186700,"volume":1307405,"rsi_14":85.95,"sma_20":136190.0,"sma_60":104431.67,"sma_120":84975.83},{"date":"2026-05-12","open":184200,"high":184200,"low":162100,"close":165800,"volume":1162235,"rsi_14":67.44,"sma_20":139740.0,"sma_60":105545.0,"sma_120":85882.5},{"date":"2026-05-13","open":160500,"high":185600,"low":160000,"close":185600,"volume":958991,"rsi_14":75.0,"sma_20":144195.0,"sma_60":107025.0,"sma_120":86955.83},{"date":"2026-05-14","open":180500,"high":187300,"low":178500,"close":182800,"volume":460860,"rsi_14":72.12,"sma_20":148500.0,"sma_60":108508.33,"sma_120":88002.5},{"date":"2026-05-15","open":181000,"high":184000,"low":162100,"close":163500,"volume":841608,"rsi_14":59.75,"sma_20":151745.0,"sma_60":109653.33,"sma_120":88878.33},{"date":"2026-05-18","open":165100,"high":174600,"low":156800,"close":170900,"volume":726476,"rsi_14":57.46,"sma_20":155115.0,"sma_60":110951.67,"sma_120":89816.67},{"date":"2026-05-19","open":169800,"high":174600,"low":157300,"close":157300,"volume":385107,"rsi_14":49.36,"sma_20":157635.0,"sma_60":112050.0,"sma_120":90653.33},{"date":"2026-05-20","open":158500,"high":162000,"low":145600,"close":162000,"volume":525288,"rsi_14":52.73,"sma_20":159400.0,"sma_60":113200.0,"sma_120":91520.0},{"date":"2026-05-21","open":168000,"high":181000,"low":164000,"close":181000,"volume":500249,"rsi_14":59.43,"sma_20":162350.0,"sma_60":114666.67,"sma_120":92552.5},{"date":"2026-05-22","open":178800,"high":186300,"low":173400,"close":181100,"volume":401970,"rsi_14":57.8,"sma_20":165010.0,"sma_60":116161.67,"sma_120":93592.5},{"date":"2026-05-26","open":191400,"high":224500,"low":191400,"close":220500,"volume":1280645,"rsi_14":66.24,"sma_20":169165.0,"sma_60":118321.67,"sma_120":94955.0},{"date":"2026-05-27","open":228500,"high":230500,"low":200000,"close":202000,"volume":1134393,"rsi_14":60.04,"sma_20":171665.0,"sma_60":120121.67,"sma_120":96165.0},{"date":"2026-05-28","open":203000,"high":203000,"low":185000,"close":194300,"volume":574706,"rsi_14":59.09,"sma_20":173430.0,"sma_60":121765.0,"sma_120":97300.83},{"date":"2026-05-29","open":197100,"high":202000,"low":180500,"close":185500,"volume":1008623,"rsi_14":54.34,"sma_20":174970.0,"sma_60":123348.33,"sma_120":98379.17},{"date":"2026-06-01","open":182400,"high":192700,"low":180000,"close":181400,"volume":768369,"rsi_14":48.58,"sma_20":176410.0,"sma_60":125083.33,"sma_120":99399.17},{"date":"2026-06-02","open":182500,"high":183000,"low":165600,"close":170100,"volume":611599,"rsi_14":51.22,"sma_20":176990.0,"sma_60":126335.0,"sma_120":100325.0},{"date":"2026-06-04","open":174000,"high":183800,"low":168000,"close":176400,"volume":795465,"rsi_14":47.18,"sma_20":177725.0,"sma_60":127775.0,"sma_120":101334.17},{"date":"2026-06-05","open":168600,"high":178200,"low":166000,"close":173800,"volume":538155,"rsi_14":47.24,"sma_20":178315.0,"sma_60":129285.0,"sma_120":102292.5},{"date":"2026-06-08","open":151900,"high":174700,"low":151500,"close":158800,"volume":564386,"rsi_14":48.52,"sma_20":178380.0,"sma_60":130470.0,"sma_120":103125.0},{"date":"2026-06-09","open":166200,"high":173500,"low":161400,"close":170300,"volume":456343,"rsi_14":49.82,"sma_20":178490.0,"sma_60":131891.67,"sma_120":104051.67},{"date":"2026-06-10","open":164000,"high":168000,"low":149300,"close":153700,"volume":674187,"rsi_14":48.91,"sma_20":176840.0,"sma_60":133021.67,"sma_120":104835.83},{"date":"2026-06-11","open":149500,"high":162400,"low":146900,"close":155200,"volume":1874894,"rsi_14":47.91,"sma_20":176310.0,"sma_60":134166.67,"sma_120":105655.83},{"date":"2026-06-12","open":162100,"high":181550,"low":154200,"close":174300,"volume":2582445,"rsi_14":47.94,"sma_20":175745.0,"sma_60":135606.67,"sma_120":106635.0},{"date":"2026-06-15","open":175000,"high":177600,"low":160500,"close":161200,"volume":622128,"rsi_14":44.33,"sma_20":174665.0,"sma_60":136865.0,"sma_120":107496.67},{"date":"2026-06-16","open":164800,"high":167600,"low":157600,"close":158000,"volume":517479,"rsi_14":27.57,"sma_20":174390.0,"sma_60":138033.33,"sma_120":108310.83},{"date":"2026-06-17","open":158000,"high":159600,"low":153100,"close":158500,"volume":426325,"rsi_14":40.5,"sma_20":165975.0,"sma_60":146691.67,"sma_120":114072.5},{"date":"2026-06-18","open":157800,"high":158000,"low":148600,"close":154500,"volume":534740,"rsi_14":33.08,"sma_20":173630.0,"sma_60":140316.67,"sma_120":109917.5},{"date":"2026-06-19","open":156500,"high":162000,"low":149500,"close":156100,"volume":924562,"rsi_14":36.68,"sma_20":173335.0,"sma_60":141526.67,"sma_120":110724.17},{"date":"2026-06-22","open":152800,"high":174300,"low":152100,"close":174000,"volume":1099286,"rsi_14":47.02,"sma_20":172985.0,"sma_60":143036.67,"sma_120":111683.33},{"date":"2026-06-23","open":172000,"high":172000,"low":149200,"close":151100,"volume":972306,"rsi_14":43.0,"sma_20":171485.0,"sma_60":144181.67,"sma_120":112452.5},{"date":"2026-06-24","open":152800,"high":159600,"low":144700,"close":152400,"volume":762792,"rsi_14":40.83,"sma_20":168080.0,"sma_60":145423.33,"sma_120":113231.67},{"date":"2026-06-25","open":158300,"high":165700,"low":150800,"close":158000,"volume":874867,"rsi_14":44.1,"sma_20":165880.0,"sma_60":146660.0,"sma_120":114056.67},{"date":"2026-06-26","open":156000,"high":165000,"low":151800,"close":158300,"volume":723260,"rsi_14":49.79,"sma_20":164080.0,"sma_60":147951.67,"sma_120":114909.17},{"date":"2026-06-29","open":158900,"high":159100,"low":141500,"close":143600,"volume":700403,"rsi_14":39.08,"sma_20":161985.0,"sma_60":149036.67,"sma_120":115642.5},{"date":"2026-06-30","open":143900,"high":150800,"low":138400,"close":144200,"volume":911207,"rsi_14":45.53,"sma_20":160125.0,"sma_60":150005.0,"sma_120":116399.17},{"date":"2026-07-01","open":144300,"high":146200,"low":127700,"close":133200,"volume":2303434,"rsi_14":40.5,"sma_20":158280.0,"sma_60":150836.67,"sma_120":116994.17},{"date":"2026-07-02","open":128000,"high":128000,"low":115600,"close":116800,"volume":1387107,"rsi_14":24.58,"sma_20":155300.0,"sma_60":151273.33,"sma_120":117391.67},{"date":"2026-07-03","open":116800,"high":120700,"low":115600,"close":120700,"volume":628969,"rsi_14":30.51,"sma_20":152645.0,"sma_60":151758.33,"sma_120":117801.67},{"date":"2026-07-06","open":121000,"high":121300,"low":109500,"close":112900,"volume":473291,"rsi_14":29.22,"sma_20":150350.0,"sma_60":152176.67,"sma_120":118180.0},{"date":"2026-07-07","open":112500,"high":115900,"low":108500,"close":111800,"volume":588401,"rsi_14":28.6,"sma_20":147425.0,"sma_60":152466.67,"sma_120":118548.33},{"date":"2026-07-08","open":108700,"high":117900,"low":107200,"close":111800,"volume":668607,"rsi_14":29.69,"sma_20":145330.0,"sma_60":152786.67,"sma_120":118893.33},{"date":"2026-07-09","open":111900,"high":120100,"low":111900,"close":116700,"volume":460034,"rsi_14":31.83,"sma_20":143405.0,"sma_60":153151.67,"sma_120":119303.33},{"date":"2026-07-10","open":119800,"high":124100,"low":115700,"close":121900,"volume":487410,"rsi_14":22.78,"sma_20":140785.0,"sma_60":153575.0,"sma_120":119771.67},{"date":"2026-07-13","open":121900,"high":123600,"low":109900,"close":110700,"volume":414489,"rsi_14":25.95,"sma_20":138260.0,"sma_60":153808.33,"sma_120":120140.83},{"date":"2026-07-14","open":111700,"high":116100,"low":105900,"close":113500,"volume":529151,"rsi_14":27.25,"sma_20":136035.0,"sma_60":154056.67,"sma_120":120570.83},{"date":"2026-07-15","open":118600,"high":123000,"low":116100,"close":120800,"volume":291337,"rsi_14":28.67,"sma_20":134150.0,"sma_60":154345.0,"sma_120":121070.83},{"date":"2026-07-16","open":118900,"high":118900,"low":108900,"close":109600,"volume":343123,"rsi_14":25.18,"sma_20":131905.0,"sma_60":154390.0,"sma_120":121468.33},{"date":"2026-07-20","open":108500,"high":109400,"low":101500,"close":102000,"volume":296661,"rsi_14":27.14,"sma_20":129200.0,"sma_60":153978.33,"sma_120":121802.5},{"date":"2026-07-21","open":102000,"high":105400,"low":100600,"close":104700,"volume":226797,"rsi_14":28.79,"sma_20":125735.0,"sma_60":153690.0,"sma_120":122145.0},{"date":"2026-07-22","open":110100,"high":112900,"low":105400,"close":105900,"volume":278074,"rsi_14":33.61,"sma_20":123475.0,"sma_60":153323.33,"sma_120":122497.5},{"date":"2026-07-23","open":107200,"high":111000,"low":105200,"close":110100,"volume":147444,"rsi_14":45.29,"sma_20":121360.0,"sma_60":152868.33,"sma_120":122877.5},{"date":"2026-07-24","open":106600,"high":107900,"low":99500,"close":100000,"volume":293766,"rsi_14":36.61,"sma_20":118460.0,"sma_60":152001.67,"sma_120":123169.17},{"date":"2026-07-27","open":100100,"high":102300,"low":96100,"close":98700,"volume":232838,"rsi_14":39.97,"sma_20":115480.0,"sma_60":150996.67,"sma_120":123445.0},{"date":"2026-07-28","open":92900,"high":93900,"low":83500,"close":84800,"volume":496626,"rsi_14":33.85,"sma_20":112540.0,"sma_60":149831.67,"sma_120":123615.0},{"date":"2026-07-29","open":84900,"high":86900,"low":68900,"close":74900,"volume":755663,"rsi_14":30.27,"sma_20":109075.0,"sma_60":148536.67,"sma_120":123529.17},{"date":"2026-07-30","open":73100,"high":75900,"low":69000,"close":71200,"volume":604463,"rsi_14":25.35,"sma_20":105975.0,"sma_60":147081.67,"sma_120":123240.83},{"date":"2026-07-31","open":80000,"high":83700,"low":77500,"close":83100,"volume":849510,"rsi_14":30.4,"sma_20":104290.0,"sma_60":145771.67,"sma_120":123075.0},{"date":"2026-08-03","open":80300,"high":83400,"low":78100,"close":80900,"volume":289455,"rsi_14":33.44,"sma_20":102300.0,"sma_60":144420.0,"sma_120":122808.33},{"date":"2026-08-04","open":82300,"high":85400,"low":78800,"close":85000,"volume":470438,"rsi_14":34.39,"sma_20":100905.0,"sma_60":143211.67,"sma_120":122593.33},{"date":"2026-08-05","open":96900,"high":96900,"low":89100,"close":90000,"volume":655375,"rsi_14":32.7,"sma_20":99815.0,"sma_60":141910.0,"sma_120":122473.33},{"date":"2026-08-06","open":88800,"high":91900,"low":84000,"close":88600,"volume":619866,"rsi_14":36.74,"sma_20":98655.0,"sma_60":140275.0,"sma_120":122353.33},{"date":"2026-08-07","open":90400,"high":91600,"low":81900,"close":84100,"volume":364342,"rsi_14":38.24,"sma_20":97025.0,"sma_60":138913.33,"sma_120":122229.17},{"date":"2026-08-10","open":85900,"high":92800,"low":85300,"close":91900,"volume":404166,"rsi_14":42.12,"sma_20":95525.0,"sma_60":137351.67,"sma_120":122188.33},{"date":"2026-08-11","open":90300,"high":94500,"low":88500,"close":93200,"volume":251142,"rsi_14":42.19,"sma_20":94650.0,"sma_60":135858.33,"sma_120":122183.33},{"date":"2026-08-12","open":94200,"high":96800,"low":90900,"close":95100,"volume":292264,"rsi_14":40.51,"sma_20":93730.0,"sma_60":134718.33,"sma_120":122185.83},{"date":"2026-08-13","open":101000,"high":104000,"low":98700,"close":99700,"volume":448154,"rsi_14":49.8,"sma_20":92675.0,"sma_60":133531.67,"sma_120":122241.67},{"date":"2026-08-14","open":101500,"high":103000,"low":97900,"close":102800,"volume":322120,"rsi_14":52.72,"sma_20":92335.0,"sma_60":132623.33,"sma_120":122336.67},{"date":"2026-08-18","open":103400,"high":103400,"low":96900,"close":97600,"volume":371165,"rsi_14":59.61,"sma_20":92115.0,"sma_60":131550.0,"sma_120":122375.0},{"date":"2026-08-19","open":92100,"high":98400,"low":90200,"close":93600,"volume":418894,"rsi_14":65.4,"sma_20":91560.0,"sma_60":130093.33,"sma_120":122380.0},{"date":"2026-08-20","open":95300,"high":97400,"low":93100,"close":96900,"volume":235828,"rsi_14":71.31,"sma_20":91110.0,"sma_60":128690.0,"sma_120":122425.83},{"date":"2026-08-21","open":93900,"high":94800,"low":88500,"close":89700,"volume":613862,"rsi_14":55.94,"sma_20":90090.0,"sma_60":126510.0,"sma_120":122415.83},{"date":"2026-08-24","open":89800,"high":90900,"low":86500,"close":87100,"volume":252872,"rsi_14":55.54,"sma_20":89445.0,"sma_60":124595.0,"sma_120":122358.33},{"date":"2026-08-25","open":85200,"high":92700,"low":84100,"close":92700,"volume":239481,"rsi_14":56.7,"sma_20":89145.0,"sma_60":122901.67,"sma_120":122333.33},{"date":"2026-08-26","open":92600,"high":93300,"low":88900,"close":91500,"volume":178241,"rsi_14":51.4,"sma_20":89480.0,"sma_60":121335.0,"sma_120":122341.67},{"date":"2026-08-27","open":93900,"high":95400,"low":92400,"close":95400,"volume":237206,"rsi_14":56.05,"sma_20":90505.0,"sma_60":119901.67,"sma_120":122492.5},{"date":"2026-08-28","open":94900,"high":95600,"low":92000,"close":93900,"volume":229724,"rsi_14":59.21,"sma_20":91640.0,"sma_60":118631.67,"sma_120":122483.33},{"date":"2026-08-31","open":90800,"high":95000,"low":89100,"close":95000,"volume":215054,"rsi_14":53.33,"sma_20":92235.0,"sma_60":117275.0,"sma_120":122525.0},{"date":"2026-09-01","open":94500,"high":95700,"low":92400,"close":94400,"volume":201028,"rsi_14":51.31,"sma_20":92910.0,"sma_60":115951.67,"sma_120":122618.33},{"date":"2026-09-02","open":90200,"high":93000,"low":89000,"close":89200,"volume":301988,"rsi_14":43.99,"sma_20":93120.0,"sma_60":114791.67,"sma_120":122630.83},{"date":"2026-09-03","open":90900,"high":91300,"low":86100,"close":88100,"volume":229822,"rsi_14":37.28,"sma_20":93025.0,"sma_60":113421.67,"sma_120":122656.67},{"date":"2026-09-04","open":88600,"high":90000,"low":87800,"close":89900,"volume":271916,"rsi_14":35.44,"sma_20":93090.0,"sma_60":112358.33,"sma_120":122690.0},{"date":"2026-09-07","open":95000,"high":103500,"low":94000,"close":100800,"volume":736213,"rsi_14":53.2,"sma_20":93925.0,"sma_60":111451.67,"sma_120":122809.17},{"date":"2026-09-08","open":108700,"high":109800,"low":102100,"close":103400,"volume":896908,"rsi_14":60.08,"sma_20":94500.0,"sma_60":110270.0,"sma_120":122938.33},{"date":"2026-09-09","open":109600,"high":116600,"low":108600,"close":111500,"volume":845359,"rsi_14":63.67,"sma_20":95415.0,"sma_60":109441.67,"sma_120":123153.33},{"date":"2026-09-10","open":112600,"high":120000,"low":109700,"close":115200,"volume":2344604,"rsi_14":75.55,"sma_20":96420.0,"sma_60":108728.33,"sma_120":123380.83},{"date":"2026-09-11","open":111800,"high":112100,"low":105700,"close":105800,"volume":747951,"rsi_14":66.49,"sma_20":96725.0,"sma_60":107850.0,"sma_120":123530.0},{"date":"2026-09-14","open":107300,"high":114200,"low":106500,"close":111800,"volume":1033938,"rsi_14":66.73,"sma_20":97175.0,"sma_60":107138.33,"sma_120":123727.5},{"date":"2026-09-15","open":115700,"high":120000,"low":112300,"close":119800,"volume":920071,"rsi_14":72.14,"sma_20":98285.0,"sma_60":106533.33,"sma_120":124030.0},{"date":"2026-09-16","open":120300,"high":127500,"low":115500,"close":126200,"volume":945693,"rsi_14":73.19,"sma_20":99915.0,"sma_60":105736.67,"sma_120":124386.67},{"date":"2026-09-17","open":130900,"high":131400,"low":122500,"close":125000,"volume":723420,"rsi_14":73.52,"sma_20":101320.0,"sma_60":105301.67,"sma_120":124741.67},{"date":"2026-09-18","open":128300,"high":128400,"low":122400,"close":125900,"volume":627364,"rsi_14":73.44,"sma_20":103130.0,"sma_60":104860.0,"sma_120":125141.67},{"date":"2026-09-21","open":125200,"high":132800,"low":122500,"close":132800,"volume":705129,"rsi_14":76.59,"sma_20":105415.0,"sma_60":104440.0,"sma_120":125550.0},{"date":"2026-09-22","open":134500,"high":134500,"low":127900,"close":130300,"volume":559829,"rsi_14":79.57,"sma_20":107295.0,"sma_60":103973.33,"sma_120":125962.5},{"date":"2026-09-23","open":131000,"high":132500,"low":128400,"close":131700,"volume":413298,"rsi_14":81.23,"sma_20":109305.0,"sma_60":103775.0,"sma_120":126405.83},{"date":"2026-09-28","open":130500,"high":131700,"low":125100,"close":125600,"volume":331961,"rsi_14":74.09,"sma_20":110815.0,"sma_60":103465.0,"sma_120":126735.0},{"date":"2026-09-29","open":125900,"high":141900,"low":125800,"close":141900,"volume":1053657,"rsi_14":75.85,"sma_20":113215.0,"sma_60":103610.0,"sma_120":127223.33},{"date":"2026-09-30","open":138900,"high":141100,"low":134200,"close":137700,"volume":529292,"rsi_14":71.15,"sma_20":115350.0,"sma_60":103958.33,"sma_120":127615.83},{"date":"2026-10-01","open":137800,"high":142500,"low":137500,"close":141400,"volume":500998,"rsi_14":69.49,"sma_20":117700.0,"sma_60":104303.33,"sma_120":128030.83},{"date":"2026-10-02","open":142000,"high":144500,"low":139100,"close":141300,"volume":317918,"rsi_14":67.85,"sma_20":120305.0,"sma_60":104776.67,"sma_120":128476.67},{"date":"2026-10-06","open":143000,"high":143100,"low":136800,"close":141100,"volume":534998,"rsi_14":77.62,"sma_20":122955.0,"sma_60":105265.0,"sma_120":128865.83},{"date":"2026-10-07","open":138500,"high":141500,"low":132800,"close":133300,"volume":555063,"rsi_14":66.36,"sma_20":125125.0,"sma_60":105623.33,"sma_120":129205.0},{"date":"2026-10-08","open":135000,"high":141700,"low":134500,"close":136500,"volume":760342,"rsi_14":63.71,"sma_20":126910.0,"sma_60":105953.33,"sma_120":129552.5},{"date":"2026-10-12","open":133800,"high":137500,"low":128600,"close":129700,"volume":432906,"rsi_14":52.85,"sma_20":128225.0,"sma_60":106083.33,"sma_120":129829.17},{"date":"2026-10-13","open":124000,"high":129000,"low":121900,"close":127400,"volume":420742,"rsi_14":51.92,"sma_20":129020.0,"sma_60":106361.67,"sma_120":130085.0},{"date":"2026-10-14","open":126500,"high":127500,"low":115000,"close":117300,"volume":613683,"rsi_14":43.99,"sma_20":129125.0,"sma_60":106425.0,"sma_120":130240.83},{"date":"2026-10-15","open":110000,"high":111300,"low":99800,"close":100000,"volume":646358,"rsi_14":30.0,"sma_20":128835.0,"sma_60":106078.33,"sma_120":130211.67},{"date":"2026-10-16","open":105500,"high":109900,"low":102700,"close":106500,"volume":393139,"rsi_14":36.16,"sma_20":128570.0,"sma_60":106026.67,"sma_120":130208.33},{"date":"2026-10-19","open":102900,"high":109400,"low":101200,"close":109300,"volume":438875,"rsi_14":37.19,"sma_20":128045.0,"sma_60":106148.33,"sma_120":130063.33},{"date":"2026-10-20","open":106000,"high":106000,"low":98600,"close":98700,"volume":292231,"rsi_14":35.36,"sma_20":126670.0,"sma_60":106048.33,"sma_120":129869.17},{"date":"2026-10-21","open":103000,"high":106400,"low":101100,"close":104000,"volume":279838,"rsi_14":26.58,"sma_20":125620.0,"sma_60":106016.67,"sma_120":129670.0},{"date":"2026-10-22","open":103000,"high":103800,"low":97500,"close":98400,"volume":313364,"rsi_14":26.12,"sma_20":124245.0,"sma_60":105821.67,"sma_120":129345.0},{"date":"2026-10-23","open":94525,"high":96800,"low":90224,"close":96800,"volume":311782}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8025.85,"pbr":1.64,"per":12.06,"roa":3.49,"roe":4.51,"grade":"C","comment":"PER 12.19배, ROE 4.51%","revenue":1551525964639.0,"analysis":"PER 12.2배입니다. ROE 4.5%입니다. 시가총액 4.25조. 매출 1.55조, 영업이익 3199.02억.","eps_basis":"TTM","debt_ratio":0.2937207912789852,"market_cap":4211260961600,"net_income":349161001486.0,"total_debt":752277390071.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.41,"total_assets":3313476366811.0,"total_equity":2561198976740.0,"profit_margin":22.5,"revenue_basis":"TTM","dividend_yield":0.66,"net_income_basis":"TTM","operating_income":319902023417.0,"operating_margin":20.62,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":96800.0,"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":17250.0},{"date":"2016-10-25","close":17150.0},{"date":"2016-10-26","close":16950.0},{"date":"2016-10-27","close":17500.0},{"date":"2016-10-28","close":17250.0},{"date":"2016-10-31","close":17050.0},{"date":"2016-11-01","close":16350.0},{"date":"2016-11-02","close":15850.0},{"date":"2016-11-03","close":16000.0},{"date":"2016-11-04","close":15950.0},{"date":"2016-11-07","close":16850.0},{"date":"2016-11-08","close":16650.0},{"date":"2016-11-09","close":16150.0},{"date":"2016-11-10","close":16350.0},{"date":"2016-11-11","close":16300.0},{"date":"2016-11-14","close":16300.0},{"date":"2016-11-15","close":16600.0},{"date":"2016-11-16","close":17400.0},{"date":"2016-11-17","close":17300.0},{"date":"2016-11-18","close":16850.0},{"date":"2016-11-21","close":16500.0},{"date":"2016-11-22","close":16550.0},{"date":"2016-11-23","close":16100.0},{"date":"2016-11-24","close":15700.0},{"date":"2016-11-25","close":15350.0},{"date":"2016-11-28","close":15450.0},{"date":"2016-11-29","close":15500.0},{"date":"2016-11-30","close":15550.0},{"date":"2016-12-01","close":15700.0},{"date":"2016-12-02","close":15500.0},{"date":"2016-12-05","close":15100.0},{"date":"2016-12-06","close":15550.0},{"date":"2016-12-07","close":15250.0},{"date":"2016-12-08","close":15750.0},{"date":"2016-12-09","close":15800.0},{"date":"2016-12-12","close":15700.0},{"date":"2016-12-13","close":16450.0},{"date":"2016-12-14","close":16500.0},{"date":"2016-12-15","close":16400.0},{"date":"2016-12-16","close":16100.0},{"date":"2016-12-19","close":15750.0},{"date":"2016-12-20","close":15850.0},{"date":"2016-12-21","close":15700.0},{"date":"2016-12-22","close":16150.0},{"date":"2016-12-23","close":16250.0},{"date":"2016-12-26","close":16200.0},{"date":"2016-12-27","close":16000.0},{"date":"2016-12-28","close":15650.0},{"date":"2016-12-29","close":15900.0},{"date":"2017-01-02","close":16300.0},{"date":"2017-01-03","close":17250.0},{"date":"2017-01-04","close":17700.0},{"date":"2017-01-05","close":17950.0},{"date":"2017-01-06","close":18450.0},{"date":"2017-01-09","close":18450.0},{"date":"2017-01-10","close":18800.0},{"date":"2017-01-11","close":19200.0},{"date":"2017-01-12","close":19200.0},{"date":"2017-01-13","close":19000.0},{"date":"2017-01-16","close":18450.0},{"date":"2017-01-17","close":18900.0},{"date":"2017-01-18","close":19100.0},{"date":"2017-01-19","close":18850.0},{"date":"2017-01-20","close":18400.0},{"date":"2017-01-23","close":17750.0},{"date":"2017-01-24","close":17700.0},{"date":"2017-01-25","close":17600.0},{"date":"2017-01-26","close":17450.0},{"date":"2017-01-31","close":17550.0},{"date":"2017-02-01","close":17900.0},{"date":"2017-02-02","close":17250.0},{"date":"2017-02-03","close":17050.0},{"date":"2017-02-06","close":16900.0},{"date":"2017-02-07","close":16900.0},{"date":"2017-02-08","close":16650.0},{"date":"2017-02-09","close":17550.0},{"date":"2017-02-10","close":17000.0},{"date":"2017-02-13","close":17100.0},{"date":"2017-02-14","close":18100.0},{"date":"2017-02-15","close":18850.0},{"date":"2017-02-16","close":18950.0},{"date":"2017-02-17","close":19050.0},{"date":"2017-02-20","close":18750.0},{"date":"2017-02-21","close":18750.0},{"date":"2017-02-22","close":19050.0},{"date":"2017-02-23","close":18650.0},{"date":"2017-02-24","close":18300.0},{"date":"2017-02-27","close":18700.0},{"date":"2017-02-28","close":18800.0},{"date":"2017-03-02","close":18100.0},{"date":"2017-03-03","close":18350.0},{"date":"2017-03-06","close":18650.0},{"date":"2017-03-07","close":18850.0},{"date":"2017-03-08","close":18850.0},{"date":"2017-03-09","close":18600.0},{"date":"2017-03-10","close":18750.0},{"date":"2017-03-13","close":18600.0},{"date":"2017-03-14","close":18400.0},{"date":"2017-03-15","close":18350.0},{"date":"2017-03-16","close":18550.0},{"date":"2017-03-17","close":18100.0},{"date":"2017-03-20","close":18050.0},{"date":"2017-03-21","close":17800.0},{"date":"2017-03-22","close":18450.0},{"date":"2017-03-23","close":19000.0},{"date":"2017-03-24","close":19100.0},{"date":"2017-03-27","close":19150.0},{"date":"2017-03-28","close":19300.0},{"date":"2017-03-29","close":19450.0},{"date":"2017-03-30","close":19450.0},{"date":"2017-03-31","close":19100.0},{"date":"2017-04-03","close":20350.0},{"date":"2017-04-04","close":20100.0},{"date":"2017-04-05","close":19650.0},{"date":"2017-04-06","close":19700.0},{"date":"2017-04-07","close":20700.0},{"date":"2017-04-10","close":20900.0},{"date":"2017-04-11","close":21200.0},{"date":"2017-04-12","close":21300.0},{"date":"2017-04-13","close":21350.0},{"date":"2017-04-14","close":21000.0},{"date":"2017-04-17","close":21750.0},{"date":"2017-04-18","close":21500.0},{"date":"2017-04-19","close":21600.0},{"date":"2017-04-20","close":21450.0},{"date":"2017-04-21","close":21100.0},{"date":"2017-04-24","close":20950.0},{"date":"2017-04-25","close":21800.0},{"date":"2017-04-26","close":21450.0},{"date":"2017-04-27","close":20650.0},{"date":"2017-04-28","close":21100.0},{"date":"2017-05-02","close":21050.0},{"date":"2017-05-04","close":21800.0},{"date":"2017-05-08","close":21900.0},{"date":"2017-05-10","close":21450.0},{"date":"2017-05-11","close":21450.0},{"date":"2017-05-12","close":21350.0},{"date":"2017-05-15","close":21600.0},{"date":"2017-05-16","close":20800.0},{"date":"2017-05-17","close":20650.0},{"date":"2017-05-18","close":20550.0},{"date":"2017-05-19","close":20200.0},{"date":"2017-05-22","close":21100.0},{"date":"2017-05-23","close":20700.0},{"date":"2017-05-24","close":20300.0},{"date":"2017-05-25","close":19650.0},{"date":"2017-05-26","close":20100.0},{"date":"2017-05-29","close":20000.0},{"date":"2017-05-30","close":20050.0},{"date":"2017-05-31","close":20000.0},{"date":"2017-06-01","close":19650.0},{"date":"2017-06-02","close":20050.0},{"date":"2017-06-05","close":19950.0},{"date":"2017-06-07","close":20600.0},{"date":"2017-06-08","close":20600.0},{"date":"2017-06-09","close":22700.0},{"date":"2017-06-12","close":22050.0},{"date":"2017-06-13","close":21950.0},{"date":"2017-06-14","close":21500.0},{"date":"2017-06-15","close":21100.0},{"date":"2017-06-16","close":21450.0},{"date":"2017-06-19","close":22750.0},{"date":"2017-06-20","close":22350.0},{"date":"2017-06-21","close":21750.0},{"date":"2017-06-22","close":21800.0},{"date":"2017-06-23","close":22000.0},{"date":"2017-06-26","close":21950.0},{"date":"2017-06-27","close":22250.0},{"date":"2017-06-28","close":21950.0},{"date":"2017-06-29","close":22500.0},{"date":"2017-06-30","close":22500.0},{"date":"2017-07-03","close":21850.0},{"date":"2017-07-04","close":21750.0},{"date":"2017-07-05","close":21950.0},{"date":"2017-07-06","close":22200.0},{"date":"2017-07-07","close":21600.0},{"date":"2017-07-10","close":21500.0},{"date":"2017-07-11","close":20800.0},{"date":"2017-07-12","close":21300.0},{"date":"2017-07-13","close":21800.0},{"date":"2017-07-14","close":21350.0},{"date":"2017-07-17","close":21550.0},{"date":"2017-07-18","close":21450.0},{"date":"2017-07-19","close":21700.0},{"date":"2017-07-20","close":21900.0},{"date":"2017-07-21","close":21350.0},{"date":"2017-07-24","close":21100.0},{"date":"2017-07-25","close":20700.0},{"date":"2017-07-26","close":19400.0},{"date":"2017-07-27","close":19600.0},{"date":"2017-07-28","close":19150.0},{"date":"2017-07-31","close":19150.0},{"date":"2017-08-01","close":19050.0},{"date":"2017-08-02","close":19100.0},{"date":"2017-08-03","close":18100.0},{"date":"2017-08-04","close":17950.0},{"date":"2017-08-07","close":17550.0},{"date":"2017-08-08","close":17700.0},{"date":"2017-08-09","close":17300.0},{"date":"2017-08-10","close":17200.0},{"date":"2017-08-11","close":16600.0},{"date":"2017-08-14","close":16900.0},{"date":"2017-08-16","close":16300.0},{"date":"2017-08-17","close":17350.0},{"date":"2017-08-18","close":16800.0},{"date":"2017-08-21","close":16450.0},{"date":"2017-08-22","close":16350.0},{"date":"2017-08-23","close":16350.0},{"date":"2017-08-24","close":16000.0},{"date":"2017-08-25","close":16200.0},{"date":"2017-08-28","close":16100.0},{"date":"2017-08-29","close":15750.0},{"date":"2017-08-30","close":16200.0},{"date":"2017-08-31","close":15950.0},{"date":"2017-09-01","close":16150.0},{"date":"2017-09-04","close":15650.0},{"date":"2017-09-05","close":15400.0},{"date":"2017-09-06","close":15800.0},{"date":"2017-09-07","close":14300.0},{"date":"2017-09-08","close":14250.0},{"date":"2017-09-11","close":15000.0},{"date":"2017-09-12","close":15000.0},{"date":"2017-09-13","close":15500.0},{"date":"2017-09-14","close":15650.0},{"date":"2017-09-15","close":15350.0},{"date":"2017-09-18","close":14950.0},{"date":"2017-09-19","close":14950.0},{"date":"2017-09-20","close":14750.0},{"date":"2017-09-21","close":14950.0},{"date":"2017-09-22","close":14450.0},{"date":"2017-09-25","close":14000.0},{"date":"2017-09-26","close":14450.0},{"date":"2017-09-27","close":14900.0},{"date":"2017-09-28","close":14750.0},{"date":"2017-09-29","close":15300.0},{"date":"2017-10-10","close":15050.0},{"date":"2017-10-11","close":14550.0},{"date":"2017-10-12","close":14800.0},{"date":"2017-10-13","close":14350.0},{"date":"2017-10-16","close":13900.0},{"date":"2017-10-17","close":14900.0},{"date":"2017-10-18","close":14650.0},{"date":"2017-10-19","close":14450.0},{"date":"2017-10-20","close":15100.0},{"date":"2017-10-23","close":15300.0},{"date":"2017-10-24","close":14950.0},{"date":"2017-10-25","close":14900.0},{"date":"2017-10-26","close":14900.0},{"date":"2017-10-27","close":14550.0},{"date":"2017-10-30","close":14450.0},{"date":"2017-10-31","close":14300.0},{"date":"2017-11-01","close":14300.0},{"date":"2017-11-02","close":14250.0},{"date":"2017-11-03","close":14350.0},{"date":"2017-11-06","close":14250.0},{"date":"2017-11-07","close":13950.0},{"date":"2017-11-08","close":14450.0},{"date":"2017-11-09","close":14700.0},{"date":"2017-11-10","close":14550.0},{"date":"2017-11-13","close":14300.0},{"date":"2017-11-14","close":14250.0},{"date":"2017-11-15","close":14100.0},{"date":"2017-11-16","close":13950.0},{"date":"2017-11-17","close":13950.0},{"date":"2017-11-20","close":13900.0},{"date":"2017-11-21","close":13050.0},{"date":"2017-11-22","close":12900.0},{"date":"2017-11-23","close":13350.0},{"date":"2017-11-24","close":14200.0},{"date":"2017-11-27","close":14500.0},{"date":"2017-11-28","close":14100.0},{"date":"2017-11-29","close":13850.0},{"date":"2017-11-30","close":13400.0},{"date":"2017-12-01","close":13250.0},{"date":"2017-12-04","close":12950.0},{"date":"2017-12-05","close":13400.0},{"date":"2017-12-06","close":12900.0},{"date":"2017-12-07","close":12550.0},{"date":"2017-12-08","close":12350.0},{"date":"2017-12-11","close":12400.0},{"date":"2017-12-12","close":12200.0},{"date":"2017-12-13","close":12300.0},{"date":"2017-12-14","close":12400.0},{"date":"2017-12-15","close":12350.0},{"date":"2017-12-18","close":12250.0},{"date":"2017-12-19","close":12100.0},{"date":"2017-12-20","close":11950.0},{"date":"2017-12-21","close":11300.0},{"date":"2017-12-22","close":11550.0},{"date":"2017-12-26","close":11600.0},{"date":"2017-12-27","close":11850.0},{"date":"2017-12-28","close":12000.0},{"date":"2018-01-02","close":10383.4727},{"date":"2018-01-03","close":10427.2852},{"date":"2018-01-04","close":10777.7812},{"date":"2018-01-05","close":10471.0967},{"date":"2018-01-08","close":10690.1572},{"date":"2018-01-09","close":11040.6562},{"date":"2018-01-10","close":11172.0908},{"date":"2018-01-11","close":10865.4072},{"date":"2018-01-12","close":10471.0967},{"date":"2018-01-15","close":10514.9092},{"date":"2018-01-16","close":10339.6602},{"date":"2018-01-17","close":10252.0361},{"date":"2018-01-18","close":11610.2129},{"date":"2018-01-19","close":11303.5273},{"date":"2018-01-22","close":11259.7148},{"date":"2018-01-23","close":11916.8984},{"date":"2018-01-24","close":12179.7695},{"date":"2018-01-25","close":12311.2051},{"date":"2018-01-26","close":12355.0186},{"date":"2018-01-29","close":12311.2051},{"date":"2018-01-30","close":11916.8984},{"date":"2018-01-31","close":12968.3877},{"date":"2018-02-01","close":13713.1943},{"date":"2018-02-02","close":13625.5703},{"date":"2018-02-05","close":13669.3818},{"date":"2018-02-06","close":13231.2598},{"date":"2018-02-07","close":13231.2598},{"date":"2018-02-08","close":13757.0068},{"date":"2018-02-09","close":13450.3213},{"date":"2018-02-12","close":13450.3213},{"date":"2018-02-13","close":13537.9463},{"date":"2018-02-14","close":13669.3818},{"date":"2018-02-19","close":13494.1357},{"date":"2018-02-20","close":13494.1357},{"date":"2018-02-21","close":13976.0664},{"date":"2018-02-22","close":14151.3145},{"date":"2018-02-23","close":14238.9395},{"date":"2018-02-26","close":14063.6914},{"date":"2018-02-27","close":13757.0068},{"date":"2018-02-28","close":13406.5098},{"date":"2018-03-02","close":13012.2012},{"date":"2018-03-05","close":12793.1406},{"date":"2018-03-06","close":12968.3877},{"date":"2018-03-07","close":13450.3213},{"date":"2018-03-08","close":13800.8203},{"date":"2018-03-09","close":14019.8799},{"date":"2018-03-12","close":13888.4434},{"date":"2018-03-13","close":13888.4434},{"date":"2018-03-14","close":13581.7578},{"date":"2018-03-15","close":13537.9463},{"date":"2018-03-16","close":14633.25},{"date":"2018-03-19","close":14633.25},{"date":"2018-03-20","close":14589.4365},{"date":"2018-03-21","close":14370.376},{"date":"2018-03-22","close":14370.376},{"date":"2018-03-23","close":13362.6982},{"date":"2018-03-26","close":13406.5098},{"date":"2018-03-27","close":13275.0723},{"date":"2018-03-28","close":12880.7656},{"date":"2018-03-29","close":12705.5146},{"date":"2018-03-30","close":12924.5762},{"date":"2018-04-02","close":12398.8301},{"date":"2018-04-03","close":12355.0186},{"date":"2018-04-04","close":11785.4609},{"date":"2018-04-05","close":12311.2051},{"date":"2018-04-06","close":12092.1455},{"date":"2018-04-09","close":12092.1455},{"date":"2018-04-10","close":11785.4609},{"date":"2018-04-11","close":11873.0869},{"date":"2018-04-12","close":12617.8906},{"date":"2018-04-13","close":12311.2051},{"date":"2018-04-16","close":12398.8301},{"date":"2018-04-17","close":12355.0186},{"date":"2018-04-18","close":12486.4561},{"date":"2018-04-19","close":12486.4561},{"date":"2018-04-20","close":12705.5146},{"date":"2018-04-23","close":11916.8984},{"date":"2018-04-24","close":11916.8984},{"date":"2018-04-25","close":11785.4609},{"date":"2018-04-26","close":11741.6494},{"date":"2018-04-27","close":11741.6494},{"date":"2018-04-30","close":11785.4609},{"date":"2018-05-02","close":12092.1455},{"date":"2018-05-03","close":12092.1455},{"date":"2018-05-04","close":11741.6494},{"date":"2018-05-08","close":12092.1455},{"date":"2018-05-09","close":12530.2676},{"date":"2018-05-10","close":12661.7021},{"date":"2018-05-11","close":12793.1406},{"date":"2018-05-14","close":13056.0137},{"date":"2018-05-15","close":13494.1357},{"date":"2018-05-16","close":13362.6982},{"date":"2018-05-17","close":13143.6357},{"date":"2018-05-18","close":13231.2598},{"date":"2018-05-21","close":13275.0723},{"date":"2018-05-23","close":13494.1357},{"date":"2018-05-24","close":13275.0723},{"date":"2018-05-25","close":13362.6982},{"date":"2018-05-28","close":13669.3818},{"date":"2018-05-29","close":13932.2559},{"date":"2018-05-30","close":14633.25},{"date":"2018-05-31","close":14896.123},{"date":"2018-06-01","close":15378.0566},{"date":"2018-06-04","close":15027.5586},{"date":"2018-06-05","close":16254.2969},{"date":"2018-06-07","close":16166.6738},{"date":"2018-06-08","close":16560.9824},{"date":"2018-06-11","close":16692.418},{"date":"2018-06-12","close":16473.3594},{"date":"2018-06-14","close":16999.1035},{"date":"2018-06-15","close":16955.293},{"date":"2018-06-18","close":17042.916},{"date":"2018-06-19","close":16692.418},{"date":"2018-06-20","close":16955.293},{"date":"2018-06-21","close":16911.4766},{"date":"2018-06-22","close":18138.2188},{"date":"2018-06-25","close":17218.168},{"date":"2018-06-26","close":17349.5996},{"date":"2018-06-27","close":17831.5371},{"date":"2018-06-28","close":16911.4766},{"date":"2018-06-29","close":17174.3516},{"date":"2018-07-02","close":16560.9824},{"date":"2018-07-03","close":16692.418},{"date":"2018-07-04","close":16298.1104},{"date":"2018-07-05","close":16341.9219},{"date":"2018-07-06","close":16254.2969},{"date":"2018-07-09","close":16560.9824},{"date":"2018-07-10","close":16166.6738},{"date":"2018-07-11","close":15991.4248},{"date":"2018-07-12","close":16079.0479},{"date":"2018-07-13","close":16517.1699},{"date":"2018-07-16","close":16385.7344},{"date":"2018-07-17","close":16517.1699},{"date":"2018-07-18","close":16298.1104},{"date":"2018-07-19","close":15991.4248},{"date":"2018-07-20","close":15947.6143},{"date":"2018-07-23","close":14939.9346},{"date":"2018-07-24","close":15246.6201},{"date":"2018-07-25","close":15202.8047},{"date":"2018-07-26","close":14458.0},{"date":"2018-07-27","close":15378.0566},{"date":"2018-07-30","close":14677.0605},{"date":"2018-07-31","close":14720.8721},{"date":"2018-08-01","close":15115.1816},{"date":"2018-08-02","close":14896.123},{"date":"2018-08-03","close":14896.123},{"date":"2018-08-06","close":14414.1885},{"date":"2018-08-07","close":14107.502},{"date":"2018-08-08","close":14852.3086},{"date":"2018-08-09","close":14063.6914},{"date":"2018-08-10","close":13844.6309},{"date":"2018-08-13","close":13625.5703},{"date":"2018-08-14","close":14195.127},{"date":"2018-08-16","close":14545.624},{"date":"2018-08-17","close":14238.9395},{"date":"2018-08-20","close":14195.127},{"date":"2018-08-21","close":14852.3086},{"date":"2018-08-22","close":14983.7461},{"date":"2018-08-23","close":15115.1816},{"date":"2018-08-24","close":15115.1816},{"date":"2018-08-27","close":15158.9941},{"date":"2018-08-28","close":15509.4922},{"date":"2018-08-29","close":15991.4248},{"date":"2018-08-30","close":16035.2383},{"date":"2018-08-31","close":16079.0479},{"date":"2018-09-03","close":16122.8633},{"date":"2018-09-04","close":16122.8633},{"date":"2018-09-05","close":16166.6738},{"date":"2018-09-06","close":15640.9277},{"date":"2018-09-07","close":15597.1152},{"date":"2018-09-10","close":15071.3682},{"date":"2018-09-11","close":14720.8721},{"date":"2018-09-12","close":15027.5586},{"date":"2018-09-13","close":14896.123},{"date":"2018-09-14","close":15202.8047},{"date":"2018-09-17","close":14808.499},{"date":"2018-09-18","close":14808.499},{"date":"2018-09-19","close":14677.0605},{"date":"2018-09-20","close":14458.0},{"date":"2018-09-21","close":14414.1885},{"date":"2018-09-27","close":13888.4434},{"date":"2018-09-28","close":13844.6309},{"date":"2018-10-01","close":13713.1943},{"date":"2018-10-02","close":13581.7578},{"date":"2018-10-04","close":13143.6357},{"date":"2018-10-05","close":12793.1406},{"date":"2018-10-08","close":12617.8906},{"date":"2018-10-10","close":12179.7695},{"date":"2018-10-11","close":11522.5889},{"date":"2018-10-12","close":12092.1455},{"date":"2018-10-15","close":11916.8984},{"date":"2018-10-16","close":12048.334},{"date":"2018-10-17","close":11960.71},{"date":"2018-10-18","close":12267.3936},{"date":"2018-10-19","close":12004.5225},{"date":"2018-10-22","close":11259.7148},{"date":"2018-10-23","close":10558.7217},{"date":"2018-10-24","close":10646.3447},{"date":"2018-10-25","close":9901.541},{"date":"2018-10-26","close":9857.7275},{"date":"2018-10-29","close":9069.1094},{"date":"2018-10-30","close":9682.4785},{"date":"2018-10-31","close":9945.3525},{"date":"2018-11-01","close":9989.165},{"date":"2018-11-02","close":10865.4072},{"date":"2018-11-05","close":10602.5342},{"date":"2018-11-06","close":10558.7217},{"date":"2018-11-07","close":10208.2227},{"date":"2018-11-08","close":10602.5342},{"date":"2018-11-09","close":10777.7812},{"date":"2018-11-12","close":10690.1572},{"date":"2018-11-13","close":10427.2852},{"date":"2018-11-14","close":10164.4131},{"date":"2018-11-15","close":10558.7217},{"date":"2018-11-16","close":10646.3447},{"date":"2018-11-19","close":10602.5342},{"date":"2018-11-20","close":10252.0361},{"date":"2018-11-21","close":10120.6025},{"date":"2018-11-22","close":10339.6602},{"date":"2018-11-23","close":10032.9775},{"date":"2018-11-26","close":10383.4727},{"date":"2018-11-27","close":10339.6602},{"date":"2018-11-28","close":10471.0967},{"date":"2018-11-29","close":10339.6602},{"date":"2018-11-30","close":10295.8477},{"date":"2018-12-03","close":10733.9707},{"date":"2018-12-04","close":10471.0967},{"date":"2018-12-05","close":10164.4131},{"date":"2018-12-06","close":9726.292},{"date":"2018-12-07","close":9813.916},{"date":"2018-12-10","close":9594.8555},{"date":"2018-12-11","close":9463.4189},{"date":"2018-12-12","close":9770.1035},{"date":"2018-12-13","close":10120.6025},{"date":"2018-12-14","close":9682.4785},{"date":"2018-12-17","close":9857.7275},{"date":"2018-12-18","close":9682.4785},{"date":"2018-12-19","close":9813.916},{"date":"2018-12-20","close":9507.2305},{"date":"2018-12-21","close":9463.4189},{"date":"2018-12-24","close":9331.9814},{"date":"2018-12-26","close":9025.2988},{"date":"2018-12-27","close":9609.0234},{"date":"2018-12-28","close":9743.7285},{"date":"2019-01-02","close":9429.415},{"date":"2019-01-03","close":9070.1992},{"date":"2019-01-04","close":9070.1992},{"date":"2019-01-07","close":9025.2988},{"date":"2019-01-08","close":9249.8066},{"date":"2019-01-09","close":9609.0234},{"date":"2019-01-10","close":9788.6299},{"date":"2019-01-11","close":9833.5342},{"date":"2019-01-14","close":9743.7285},{"date":"2019-01-15","close":9833.5342},{"date":"2019-01-16","close":9743.7285},{"date":"2019-01-17","close":9609.0234},{"date":"2019-01-18","close":9564.1211},{"date":"2019-01-21","close":10372.3564},{"date":"2019-01-22","close":10013.1426},{"date":"2019-01-23","close":9923.3369},{"date":"2019-01-24","close":9833.5342},{"date":"2019-01-25","close":10866.2793},{"date":"2019-01-28","close":10776.4736},{"date":"2019-01-29","close":11315.2979},{"date":"2019-01-30","close":12213.3379},{"date":"2019-01-31","close":11584.71},{"date":"2019-02-01","close":11539.8086},{"date":"2019-02-07","close":11450.0029},{"date":"2019-02-08","close":11270.3965},{"date":"2019-02-11","close":11180.5918},{"date":"2019-02-12","close":11315.2979},{"date":"2019-02-13","close":11360.2012},{"date":"2019-02-14","close":12033.7314},{"date":"2019-02-15","close":11494.9043},{"date":"2019-02-18","close":11674.5146},{"date":"2019-02-19","close":11719.417},{"date":"2019-02-20","close":11584.71},{"date":"2019-02-21","close":11315.2979},{"date":"2019-02-22","close":11360.2012},{"date":"2019-02-25","close":11315.2979},{"date":"2019-02-26","close":11450.0029},{"date":"2019-02-27","close":11360.2012},{"date":"2019-02-28","close":11180.5918},{"date":"2019-03-04","close":11270.3965},{"date":"2019-03-05","close":10821.376},{"date":"2019-03-06","close":10776.4736},{"date":"2019-03-07","close":10686.6699},{"date":"2019-03-08","close":10462.1602},{"date":"2019-03-11","close":10462.1602},{"date":"2019-03-12","close":11090.7871},{"date":"2019-03-13","close":11180.5918},{"date":"2019-03-14","close":11270.3965},{"date":"2019-03-15","close":11135.6904},{"date":"2019-03-18","close":11539.8086},{"date":"2019-03-19","close":11315.2979},{"date":"2019-03-20","close":11405.1016},{"date":"2019-03-21","close":11674.5146},{"date":"2019-03-22","close":11405.1016},{"date":"2019-03-25","close":11045.8867},{"date":"2019-03-26","close":11180.5918},{"date":"2019-03-27","close":11539.8086},{"date":"2019-03-28","close":11270.3965},{"date":"2019-03-29","close":11225.4951},{"date":"2019-04-01","close":11674.5146},{"date":"2019-04-02","close":11584.71},{"date":"2019-04-03","close":12527.6523},{"date":"2019-04-04","close":12617.4541},{"date":"2019-04-05","close":12572.5527},{"date":"2019-04-08","close":12527.6523},{"date":"2019-04-09","close":12213.3379},{"date":"2019-04-10","close":12258.2393},{"date":"2019-04-11","close":12258.2393},{"date":"2019-04-12","close":12033.7314},{"date":"2019-04-15","close":12213.3379},{"date":"2019-04-16","close":12078.6318},{"date":"2019-04-17","close":12707.2598},{"date":"2019-04-18","close":12168.4355},{"date":"2019-04-19","close":13290.9854},{"date":"2019-04-22","close":13380.7891},{"date":"2019-04-23","close":13784.9082},{"date":"2019-04-24","close":13515.4951},{"date":"2019-04-25","close":13695.1016},{"date":"2019-04-26","close":13246.082},{"date":"2019-04-29","close":13740.0049},{"date":"2019-04-30","close":14368.6318},{"date":"2019-05-02","close":14727.8486},{"date":"2019-05-03","close":14548.2393},{"date":"2019-05-07","close":13964.5156},{"date":"2019-05-08","close":13695.1016},{"date":"2019-05-09","close":12662.3584},{"date":"2019-05-10","close":12797.0625},{"date":"2019-05-13","close":12392.9443},{"date":"2019-05-14","close":12662.3584},{"date":"2019-05-15","close":12976.6719},{"date":"2019-05-16","close":12617.4541},{"date":"2019-05-17","close":13156.2793},{"date":"2019-05-20","close":13201.1797},{"date":"2019-05-21","close":13874.71},{"date":"2019-05-22","close":13874.71},{"date":"2019-05-23","close":13740.0049},{"date":"2019-05-24","close":13560.3965},{"date":"2019-05-27","close":13335.8877},{"date":"2019-05-28","close":13470.5938},{"date":"2019-05-29","close":12976.6719},{"date":"2019-05-30","close":13066.4756},{"date":"2019-05-31","close":13111.3779},{"date":"2019-06-03","close":13335.8877},{"date":"2019-06-04","close":13335.8877},{"date":"2019-06-05","close":13111.3779},{"date":"2019-06-07","close":13605.2988},{"date":"2019-06-10","close":13246.082},{"date":"2019-06-11","close":13290.9854},{"date":"2019-06-12","close":13919.6123},{"date":"2019-06-13","close":14144.1221},{"date":"2019-06-14","close":13874.71},{"date":"2019-06-17","close":14503.3379},{"date":"2019-06-18","close":13740.0049},{"date":"2019-06-19","close":13560.3965},{"date":"2019-06-20","close":13605.2988},{"date":"2019-06-21","close":13246.082},{"date":"2019-06-24","close":13290.9854},{"date":"2019-06-25","close":13380.7891},{"date":"2019-06-26","close":13246.082},{"date":"2019-06-27","close":13470.5938},{"date":"2019-06-28","close":13246.082},{"date":"2019-07-01","close":13380.7891},{"date":"2019-07-02","close":14278.8291},{"date":"2019-07-03","close":13784.9082},{"date":"2019-07-04","close":14009.417},{"date":"2019-07-05","close":13740.0049},{"date":"2019-07-08","close":11943.9248},{"date":"2019-07-09","close":11764.3184},{"date":"2019-07-10","close":12123.5332},{"date":"2019-07-11","close":12078.6318},{"date":"2019-07-12","close":12258.2393},{"date":"2019-07-15","close":12752.1611},{"date":"2019-07-16","close":12886.8672},{"date":"2019-07-17","close":12437.8486},{"date":"2019-07-18","close":12437.8486},{"date":"2019-07-19","close":12572.5527},{"date":"2019-07-22","close":12617.4541},{"date":"2019-07-23","close":12617.4541},{"date":"2019-07-24","close":12392.9443},{"date":"2019-07-25","close":12033.7314},{"date":"2019-07-26","close":12303.1406},{"date":"2019-07-29","close":11809.2188},{"date":"2019-07-30","close":11899.0225},{"date":"2019-07-31","close":11988.8281},{"date":"2019-08-01","close":12078.6318},{"date":"2019-08-02","close":11899.0225},{"date":"2019-08-05","close":11225.4951},{"date":"2019-08-06","close":11270.3965},{"date":"2019-08-07","close":11629.6123},{"date":"2019-08-08","close":11854.1221},{"date":"2019-08-09","close":12707.2598},{"date":"2019-08-12","close":13066.4756},{"date":"2019-08-13","close":12976.6719},{"date":"2019-08-14","close":12707.2598},{"date":"2019-08-16","close":12797.0625},{"date":"2019-08-19","close":12797.0625},{"date":"2019-08-20","close":13021.5723},{"date":"2019-08-21","close":13290.9854},{"date":"2019-08-22","close":13201.1797},{"date":"2019-08-23","close":13290.9854},{"date":"2019-08-26","close":12797.0625},{"date":"2019-08-27","close":13111.3779},{"date":"2019-08-28","close":13246.082},{"date":"2019-08-29","close":13156.2793},{"date":"2019-08-30","close":13201.1797},{"date":"2019-09-02","close":13335.8877},{"date":"2019-09-03","close":13335.8877},{"date":"2019-09-04","close":13740.0049},{"date":"2019-09-05","close":13470.5938},{"date":"2019-09-06","close":13515.4951},{"date":"2019-09-09","close":13650.2002},{"date":"2019-09-10","close":13560.3965},{"date":"2019-09-11","close":13740.0049},{"date":"2019-09-16","close":13695.1016},{"date":"2019-09-17","close":14278.8291},{"date":"2019-09-18","close":14054.3184},{"date":"2019-09-19","close":14099.2207},{"date":"2019-09-20","close":14323.7305},{"date":"2019-09-23","close":14368.6318},{"date":"2019-09-24","close":14323.7305},{"date":"2019-09-25","close":14144.1221},{"date":"2019-09-26","close":14278.8291},{"date":"2019-09-27","close":14503.3379},{"date":"2019-09-30","close":14368.6318},{"date":"2019-10-01","close":14413.5352},{"date":"2019-10-02","close":14233.9277},{"date":"2019-10-04","close":14144.1221},{"date":"2019-10-07","close":14189.0244},{"date":"2019-10-08","close":14638.0459},{"date":"2019-10-10","close":14458.4365},{"date":"2019-10-11","close":15311.5752},{"date":"2019-10-14","close":15311.5752},{"date":"2019-10-15","close":15401.377},{"date":"2019-10-16","close":15580.9834},{"date":"2019-10-17","close":15087.0645},{"date":"2019-10-18","close":15266.6729},{"date":"2019-10-21","close":15446.2793},{"date":"2019-10-22","close":15266.6729},{"date":"2019-10-23","close":15311.5752},{"date":"2019-10-24","close":15446.2793},{"date":"2019-10-25","close":15446.2793},{"date":"2019-10-28","close":15580.9834},{"date":"2019-10-29","close":15356.4746},{"date":"2019-10-30","close":15401.377},{"date":"2019-10-31","close":15266.6729},{"date":"2019-11-01","close":15401.377},{"date":"2019-11-04","close":15491.1807},{"date":"2019-11-05","close":15625.8887},{"date":"2019-11-06","close":15580.9834},{"date":"2019-11-07","close":15266.6729},{"date":"2019-11-08","close":15940.2021},{"date":"2019-11-11","close":15311.5752},{"date":"2019-11-12","close":15805.4971},{"date":"2019-11-13","close":15760.5947},{"date":"2019-11-14","close":15805.4971},{"date":"2019-11-15","close":16613.7324},{"date":"2019-11-18","close":16479.0254},{"date":"2019-11-19","close":16254.5127},{"date":"2019-11-20","close":16299.417},{"date":"2019-11-21","close":15715.6914},{"date":"2019-11-22","close":16344.3174},{"date":"2019-11-25","close":16523.9297},{"date":"2019-11-26","close":16838.2402},{"date":"2019-11-27","close":17017.8516},{"date":"2019-11-28","close":17017.8516},{"date":"2019-11-29","close":17062.752},{"date":"2019-12-02","close":17062.752},{"date":"2019-12-03","close":17197.457},{"date":"2019-12-04","close":17107.6523},{"date":"2019-12-05","close":17556.6719},{"date":"2019-12-06","close":18409.8125},{"date":"2019-12-09","close":18589.416},{"date":"2019-12-10","close":18769.0273},{"date":"2019-12-11","close":19173.1445},{"date":"2019-12-12","close":19487.457},{"date":"2019-12-13","close":20026.2852},{"date":"2019-12-16","close":20924.3203},{"date":"2019-12-17","close":23169.4199},{"date":"2019-12-18","close":23932.7559},{"date":"2019-12-19","close":23169.4199},{"date":"2019-12-20","close":23842.9492},{"date":"2019-12-23","close":23304.127},{"date":"2019-12-24","close":23932.7559},{"date":"2019-12-26","close":23932.7559},{"date":"2019-12-27","close":25616.2363},{"date":"2019-12-30","close":25115.7402},{"date":"2020-01-02","close":25388.7402},{"date":"2020-01-03","close":25115.7402},{"date":"2020-01-06","close":25479.7363},{"date":"2020-01-07","close":25479.7363},{"date":"2020-01-08","close":26344.2285},{"date":"2020-01-09","close":26435.2285},{"date":"2020-01-10","close":25616.2363},{"date":"2020-01-13","close":26207.7305},{"date":"2020-01-14","close":27436.2188},{"date":"2020-01-15","close":26207.7305},{"date":"2020-01-16","close":26480.7285},{"date":"2020-01-17","close":25889.2363},{"date":"2020-01-20","close":26389.7266},{"date":"2020-01-21","close":26480.7285},{"date":"2020-01-22","close":28482.707},{"date":"2020-01-23","close":27572.7168},{"date":"2020-01-28","close":27117.7207},{"date":"2020-01-29","close":26708.2246},{"date":"2020-01-30","close":26253.2305},{"date":"2020-01-31","close":24888.2461},{"date":"2020-02-03","close":26207.7305},{"date":"2020-02-04","close":26526.2305},{"date":"2020-02-05","close":25752.7363},{"date":"2020-02-06","close":26207.7305},{"date":"2020-02-07","close":25752.7363},{"date":"2020-02-10","close":26435.2285},{"date":"2020-02-11","close":25479.7363},{"date":"2020-02-12","close":26116.7305},{"date":"2020-02-13","close":27163.2227},{"date":"2020-02-14","close":27436.2188},{"date":"2020-02-17","close":27163.2227},{"date":"2020-02-18","close":26116.7305},{"date":"2020-02-19","close":26116.7305},{"date":"2020-02-20","close":25980.2285},{"date":"2020-02-21","close":25297.7402},{"date":"2020-02-24","close":24569.7461},{"date":"2020-02-25","close":25252.2422},{"date":"2020-02-26","close":24842.7441},{"date":"2020-02-27","close":23386.7617},{"date":"2020-02-28","close":21657.7773},{"date":"2020-03-02","close":23341.2598},{"date":"2020-03-03","close":22931.7637},{"date":"2020-03-04","close":23477.7578},{"date":"2020-03-05","close":23341.2598},{"date":"2020-03-06","close":23022.7656},{"date":"2020-03-09","close":23022.7656},{"date":"2020-03-10","close":22476.7676},{"date":"2020-03-11","close":20884.2852},{"date":"2020-03-12","close":20884.2852},{"date":"2020-03-13","close":19064.3047},{"date":"2020-03-16","close":17244.3262},{"date":"2020-03-17","close":17107.8242},{"date":"2020-03-18","close":15060.3447},{"date":"2020-03-19","close":13649.8604},{"date":"2020-03-20","close":15742.8369},{"date":"2020-03-23","close":16152.334},{"date":"2020-03-24","close":18745.8066},{"date":"2020-03-25","close":19337.3008},{"date":"2020-03-26","close":18700.3086},{"date":"2020-03-27","close":19155.3027},{"date":"2020-03-30","close":19155.3027},{"date":"2020-03-31","close":19701.2969},{"date":"2020-04-01","close":19018.8047},{"date":"2020-04-02","close":19428.3008},{"date":"2020-04-03","close":19018.8047},{"date":"2020-04-06","close":20156.293},{"date":"2020-04-07","close":21339.2812},{"date":"2020-04-08","close":21612.2773},{"date":"2020-04-09","close":22158.2734},{"date":"2020-04-10","close":21566.7793},{"date":"2020-04-13","close":20201.791},{"date":"2020-04-14","close":20793.2852},{"date":"2020-04-16","close":21657.7773},{"date":"2020-04-17","close":21885.2734},{"date":"2020-04-20","close":21566.7793},{"date":"2020-04-21","close":22112.7715},{"date":"2020-04-22","close":23204.7598},{"date":"2020-04-23","close":23887.2559},{"date":"2020-04-24","close":23750.7578},{"date":"2020-04-27","close":23932.752},{"date":"2020-04-28","close":23705.2539},{"date":"2020-04-29","close":24342.248},{"date":"2020-05-04","close":23159.2617},{"date":"2020-05-06","close":24205.75},{"date":"2020-05-07","close":24751.7461},{"date":"2020-05-08","close":25525.2383},{"date":"2020-05-11","close":25297.7402},{"date":"2020-05-12","close":24933.7422},{"date":"2020-05-13","close":25070.2422},{"date":"2020-05-14","close":25843.7344},{"date":"2020-05-15","close":26025.7344},{"date":"2020-05-18","close":25616.2363},{"date":"2020-05-19","close":25297.7402},{"date":"2020-05-20","close":25798.2363},{"date":"2020-05-21","close":25570.7344},{"date":"2020-05-22","close":24842.7441},{"date":"2020-05-25","close":29256.2012},{"date":"2020-05-26","close":29756.6934},{"date":"2020-05-27","close":27845.7148},{"date":"2020-05-28","close":26662.7266},{"date":"2020-05-29","close":26025.7344},{"date":"2020-06-01","close":27936.7148},{"date":"2020-06-02","close":27618.2148},{"date":"2020-06-03","close":27663.7148},{"date":"2020-06-04","close":27527.2168},{"date":"2020-06-05","close":27709.2148},{"date":"2020-06-08","close":27891.2148},{"date":"2020-06-09","close":27345.2168},{"date":"2020-06-10","close":27254.2188},{"date":"2020-06-11","close":27072.2227},{"date":"2020-06-12","close":26253.2305},{"date":"2020-06-15","close":24569.7461},{"date":"2020-06-16","close":25525.2383},{"date":"2020-06-17","close":25434.2383},{"date":"2020-06-18","close":25388.7402},{"date":"2020-06-19","close":26571.7285},{"date":"2020-06-22","close":26253.2305},{"date":"2020-06-23","close":25889.2363},{"date":"2020-06-24","close":26844.7227},{"date":"2020-06-25","close":25752.7363},{"date":"2020-06-26","close":26253.2305},{"date":"2020-06-29","close":26162.2324},{"date":"2020-06-30","close":26253.2305},{"date":"2020-07-01","close":25934.7324},{"date":"2020-07-02","close":26071.2324},{"date":"2020-07-03","close":26025.7344},{"date":"2020-07-06","close":27663.7148},{"date":"2020-07-07","close":26753.7227},{"date":"2020-07-08","close":26571.7285},{"date":"2020-07-09","close":26480.7285},{"date":"2020-07-10","close":27709.2148},{"date":"2020-07-13","close":27754.7129},{"date":"2020-07-14","close":27982.2129},{"date":"2020-07-15","close":28983.2012},{"date":"2020-07-16","close":28118.709},{"date":"2020-07-17","close":28528.207},{"date":"2020-07-20","close":28528.207},{"date":"2020-07-21","close":28118.709},{"date":"2020-07-22","close":27663.7148},{"date":"2020-07-23","close":27982.2129},{"date":"2020-07-24","close":27436.2188},{"date":"2020-07-27","close":28255.209},{"date":"2020-07-28","close":30302.6895},{"date":"2020-07-29","close":30439.1855},{"date":"2020-07-30","close":31986.168},{"date":"2020-07-31","close":31030.6836},{"date":"2020-08-03","close":31758.6738},{"date":"2020-08-04","close":32031.6738},{"date":"2020-08-05","close":31212.6777},{"date":"2020-08-06","close":31121.6777},{"date":"2020-08-07","close":30712.1855},{"date":"2020-08-10","close":31030.6836},{"date":"2020-08-11","close":30530.1875},{"date":"2020-08-12","close":31576.6699},{"date":"2020-08-13","close":33578.6562},{"date":"2020-08-14","close":33578.6562},{"date":"2020-08-18","close":31394.6738},{"date":"2020-08-19","close":35125.6367},{"date":"2020-08-20","close":33305.6562},{"date":"2020-08-21","close":32532.168},{"date":"2020-08-24","close":32987.1641},{"date":"2020-08-25","close":32850.6641},{"date":"2020-08-26","close":32350.1641},{"date":"2020-08-27","close":31895.1699},{"date":"2020-08-28","close":32350.1641},{"date":"2020-08-31","close":32350.1641},{"date":"2020-09-01","close":31713.1797},{"date":"2020-09-02","close":31986.168},{"date":"2020-09-03","close":32623.1641},{"date":"2020-09-04","close":31576.6699},{"date":"2020-09-07","close":33851.6523},{"date":"2020-09-08","close":33715.1562},{"date":"2020-09-09","close":33806.1523},{"date":"2020-09-10","close":33942.6445},{"date":"2020-09-11","close":35489.6367},{"date":"2020-09-14","close":35353.1406},{"date":"2020-09-15","close":34716.1406},{"date":"2020-09-16","close":34215.6484},{"date":"2020-09-17","close":33442.1523},{"date":"2020-09-18","close":33715.1562},{"date":"2020-09-21","close":33669.6562},{"date":"2020-09-22","close":32350.1641},{"date":"2020-09-23","close":33578.6562},{"date":"2020-09-24","close":32304.668},{"date":"2020-09-25","close":31713.1797},{"date":"2020-09-28","close":34534.1484},{"date":"2020-09-29","close":34124.6484},{"date":"2020-10-05","close":34079.1523},{"date":"2020-10-06","close":33760.6562},{"date":"2020-10-07","close":33624.1523},{"date":"2020-10-08","close":33214.6602},{"date":"2020-10-12","close":33988.1523},{"date":"2020-10-13","close":34033.6484},{"date":"2020-10-14","close":32896.1602},{"date":"2020-10-15","close":32623.1641},{"date":"2020-10-16","close":32850.6641},{"date":"2020-10-19","close":32122.6699},{"date":"2020-10-20","close":31849.6719},{"date":"2020-10-21","close":31804.1719},{"date":"2020-10-22","close":30530.1875},{"date":"2020-10-23","close":29529.1953},{"date":"2020-10-26","close":28255.209},{"date":"2020-10-27","close":28710.2051},{"date":"2020-10-28","close":29711.1953},{"date":"2020-10-29","close":30393.6875},{"date":"2020-10-30","close":29074.2012},{"date":"2020-11-02","close":29210.7012},{"date":"2020-11-03","close":29938.6914},{"date":"2020-11-04","close":32304.668},{"date":"2020-11-05","close":32486.668},{"date":"2020-11-06","close":31804.1719},{"date":"2020-11-09","close":31849.6719},{"date":"2020-11-10","close":31076.1797},{"date":"2020-11-11","close":31212.6777},{"date":"2020-11-12","close":30757.6836},{"date":"2020-11-13","close":31440.1777},{"date":"2020-11-16","close":31576.6699},{"date":"2020-11-17","close":30939.6836},{"date":"2020-11-18","close":30712.1855},{"date":"2020-11-19","close":30848.6797},{"date":"2020-11-20","close":30939.6836},{"date":"2020-11-23","close":31622.1777},{"date":"2020-11-24","close":31576.6699},{"date":"2020-11-25","close":33305.6562},{"date":"2020-11-26","close":33942.6445},{"date":"2020-11-27","close":33305.6562},{"date":"2020-11-30","close":32259.166},{"date":"2020-12-01","close":32577.6641},{"date":"2020-12-02","close":33396.6562},{"date":"2020-12-03","close":32623.1641},{"date":"2020-12-04","close":31804.1719},{"date":"2020-12-07","close":32122.6699},{"date":"2020-12-08","close":31849.6719},{"date":"2020-12-09","close":31986.168},{"date":"2020-12-10","close":32168.168},{"date":"2020-12-11","close":32623.1641},{"date":"2020-12-14","close":32031.6738},{"date":"2020-12-15","close":31758.6738},{"date":"2020-12-16","close":31804.1719},{"date":"2020-12-17","close":33078.1602},{"date":"2020-12-18","close":32395.6641},{"date":"2020-12-21","close":33214.6602},{"date":"2020-12-22","close":35489.6367},{"date":"2020-12-23","close":36490.6289},{"date":"2020-12-24","close":39084.1016},{"date":"2020-12-28","close":42087.0625},{"date":"2020-12-29","close":45067.0898},{"date":"2020-12-30","close":46763.4062},{"date":"2021-01-04","close":46855.1016},{"date":"2021-01-05","close":45754.7852},{"date":"2021-01-06","close":49147.4297},{"date":"2021-01-07","close":49514.1953},{"date":"2021-01-08","close":50339.4336},{"date":"2021-01-11","close":51531.4375},{"date":"2021-01-12","close":56757.9375},{"date":"2021-01-13","close":54557.3125},{"date":"2021-01-14","close":54465.6172},{"date":"2021-01-15","close":54924.082},{"date":"2021-01-18","close":58225.0273},{"date":"2021-01-19","close":58133.3398},{"date":"2021-01-20","close":63451.5234},{"date":"2021-01-21","close":65377.082},{"date":"2021-01-22","close":63451.5234},{"date":"2021-01-25","close":64460.1445},{"date":"2021-01-26","close":61709.3633},{"date":"2021-01-27","close":60700.7383},{"date":"2021-01-28","close":61342.5859},{"date":"2021-01-29","close":56391.1719},{"date":"2021-02-01","close":58041.6406},{"date":"2021-02-02","close":58408.4141},{"date":"2021-02-03","close":58775.1875},{"date":"2021-02-04","close":56574.5547},{"date":"2021-02-05","close":55749.3164},{"date":"2021-02-08","close":54740.6992},{"date":"2021-02-09","close":55841.0117},{"date":"2021-02-10","close":56574.5547},{"date":"2021-02-15","close":59508.7266},{"date":"2021-02-16","close":60975.8164},{"date":"2021-02-17","close":59325.3398},{"date":"2021-02-18","close":56482.8594},{"date":"2021-02-19","close":55565.9336},{"date":"2021-02-22","close":53823.7656},{"date":"2021-02-23","close":52264.9844},{"date":"2021-02-24","close":51898.2148},{"date":"2021-02-25","close":53365.3047},{"date":"2021-02-26","close":51714.832},{"date":"2021-03-02","close":51714.832},{"date":"2021-03-03","close":51714.832},{"date":"2021-03-04","close":49422.5039},{"date":"2021-03-05","close":49147.4297},{"date":"2021-03-08","close":46946.7891},{"date":"2021-03-09","close":46488.3281},{"date":"2021-03-10","close":45938.1719},{"date":"2021-03-11","close":47313.5664},{"date":"2021-03-12","close":48047.1133},{"date":"2021-03-15","close":48047.1133},{"date":"2021-03-16","close":51989.9102},{"date":"2021-03-17","close":52631.7578},{"date":"2021-03-18","close":52723.4531},{"date":"2021-03-19","close":52540.0664},{"date":"2021-03-22","close":52356.6719},{"date":"2021-03-23","close":50247.7383},{"date":"2021-03-24","close":50614.5117},{"date":"2021-03-25","close":49697.582},{"date":"2021-03-26","close":50706.207},{"date":"2021-03-29","close":49880.9688},{"date":"2021-03-30","close":52356.6719},{"date":"2021-03-31","close":51623.1367},{"date":"2021-04-01","close":52906.8359},{"date":"2021-04-02","close":52723.4531},{"date":"2021-04-05","close":52998.5312},{"date":"2021-04-06","close":52081.6016},{"date":"2021-04-07","close":51256.3633},{"date":"2021-04-08","close":51439.75},{"date":"2021-04-09","close":51072.9766},{"date":"2021-04-12","close":50431.1289},{"date":"2021-04-13","close":50614.5117},{"date":"2021-04-14","close":50156.0508},{"date":"2021-04-15","close":49422.5039},{"date":"2021-04-16","close":49605.8906},{"date":"2021-04-19","close":53090.2227},{"date":"2021-04-20","close":55565.9336},{"date":"2021-04-21","close":55749.3164},{"date":"2021-04-22","close":55657.625},{"date":"2021-04-23","close":55841.0117},{"date":"2021-04-26","close":54007.1484},{"date":"2021-04-27","close":54098.8438},{"date":"2021-04-28","close":51531.4375},{"date":"2021-04-29","close":52448.375},{"date":"2021-04-30","close":50706.207},{"date":"2021-05-03","close":50522.8203},{"date":"2021-05-04","close":50797.9023},{"date":"2021-05-06","close":50797.9023},{"date":"2021-05-07","close":51072.9766},{"date":"2021-05-10","close":54098.8438},{"date":"2021-05-11","close":51164.6719},{"date":"2021-05-12","close":53090.2227},{"date":"2021-05-13","close":52815.1445},{"date":"2021-05-14","close":50797.9023},{"date":"2021-05-17","close":47772.0273},{"date":"2021-05-18","close":48138.8047},{"date":"2021-05-20","close":48138.8047},{"date":"2021-05-21","close":49605.8906},{"date":"2021-05-24","close":46946.7891},{"date":"2021-05-25","close":47772.0273},{"date":"2021-05-26","close":47405.2578},{"date":"2021-05-27","close":47772.0273},{"date":"2021-05-28","close":47680.3398},{"date":"2021-05-31","close":47313.5664},{"date":"2021-06-01","close":47772.0273},{"date":"2021-06-02","close":49330.8125},{"date":"2021-06-03","close":51898.2148},{"date":"2021-06-04","close":52723.4531},{"date":"2021-06-07","close":51806.5234},{"date":"2021-06-08","close":50981.2852},{"date":"2021-06-09","close":49514.1953},{"date":"2021-06-10","close":49880.9688},{"date":"2021-06-11","close":49880.9688},{"date":"2021-06-14","close":50797.9023},{"date":"2021-06-15","close":50889.5938},{"date":"2021-06-16","close":51989.9102},{"date":"2021-06-17","close":50981.2852},{"date":"2021-06-18","close":51989.9102},{"date":"2021-06-21","close":51806.5234},{"date":"2021-06-22","close":51348.0547},{"date":"2021-06-23","close":52081.6016},{"date":"2021-06-24","close":54649.0039},{"date":"2021-06-25","close":55107.4648},{"date":"2021-06-28","close":54924.082},{"date":"2021-06-29","close":55657.625},{"date":"2021-06-30","close":57216.4062},{"date":"2021-07-01","close":57216.4062},{"date":"2021-07-02","close":55565.9336},{"date":"2021-07-05","close":55565.9336},{"date":"2021-07-06","close":56666.2461},{"date":"2021-07-07","close":57033.0234},{"date":"2021-07-08","close":54924.082},{"date":"2021-07-09","close":55565.9336},{"date":"2021-07-12","close":58958.5781},{"date":"2021-07-13","close":59141.9609},{"date":"2021-07-14","close":59050.2656},{"date":"2021-07-15","close":60700.7383},{"date":"2021-07-16","close":58133.3398},{"date":"2021-07-19","close":58958.5781},{"date":"2021-07-20","close":59600.4219},{"date":"2021-07-21","close":59600.4219},{"date":"2021-07-22","close":60792.4297},{"date":"2021-07-23","close":59783.8125},{"date":"2021-07-26","close":58408.4141},{"date":"2021-07-27","close":58041.6406},{"date":"2021-07-28","close":56666.2461},{"date":"2021-07-29","close":56207.7852},{"date":"2021-07-30","close":55932.7031},{"date":"2021-08-02","close":58775.1875},{"date":"2021-08-03","close":60425.6602},{"date":"2021-08-04","close":61067.5117},{"date":"2021-08-05","close":60792.4297},{"date":"2021-08-06","close":61617.668},{"date":"2021-08-09","close":60700.7383},{"date":"2021-08-10","close":60517.3555},{"date":"2021-08-11","close":57399.793},{"date":"2021-08-12","close":58958.5781},{"date":"2021-08-13","close":56757.9375},{"date":"2021-08-17","close":55565.9336},{"date":"2021-08-18","close":55015.7773},{"date":"2021-08-19","close":52264.9844},{"date":"2021-08-20","close":53365.3047},{"date":"2021-08-23","close":53365.3047},{"date":"2021-08-24","close":54098.8438},{"date":"2021-08-25","close":53915.457},{"date":"2021-08-26","close":55657.625},{"date":"2021-08-27","close":55199.1602},{"date":"2021-08-30","close":54924.082},{"date":"2021-08-31","close":54832.3867},{"date":"2021-09-01","close":55199.1602},{"date":"2021-09-02","close":54740.6992},{"date":"2021-09-03","close":56391.1719},{"date":"2021-09-06","close":56574.5547},{"date":"2021-09-07","close":55841.0117},{"date":"2021-09-08","close":56024.3984},{"date":"2021-09-09","close":54465.6172},{"date":"2021-09-10","close":54832.3867},{"date":"2021-09-13","close":54098.8438},{"date":"2021-09-14","close":54007.1484},{"date":"2021-09-15","close":53640.3789},{"date":"2021-09-16","close":51989.9102},{"date":"2021-09-17","close":52815.1445},{"date":"2021-09-23","close":52173.2969},{"date":"2021-09-24","close":51989.9102},{"date":"2021-09-27","close":51714.832},{"date":"2021-09-28","close":50064.3555},{"date":"2021-09-29","close":48872.3516},{"date":"2021-09-30","close":50064.3555},{"date":"2021-10-01","close":48780.6523},{"date":"2021-10-05","close":47313.5664},{"date":"2021-10-06","close":45571.4023},{"date":"2021-10-07","close":47496.9531},{"date":"2021-10-08","close":46213.25},{"date":"2021-10-12","close":46304.9492},{"date":"2021-10-13","close":45708.9375},{"date":"2021-10-14","close":46763.4062},{"date":"2021-10-15","close":49055.7305},{"date":"2021-10-18","close":48505.5742},{"date":"2021-10-19","close":48597.2656},{"date":"2021-10-20","close":48780.6523},{"date":"2021-10-21","close":49697.582},{"date":"2021-10-22","close":50156.0508},{"date":"2021-10-25","close":51256.3633},{"date":"2021-10-26","close":52631.7578},{"date":"2021-10-27","close":52264.9844},{"date":"2021-10-28","close":52723.4531},{"date":"2021-10-29","close":52723.4531},{"date":"2021-11-01","close":52540.0664},{"date":"2021-11-02","close":53732.0742},{"date":"2021-11-03","close":53548.6914},{"date":"2021-11-04","close":53915.457},{"date":"2021-11-05","close":54190.5352},{"date":"2021-11-08","close":53548.6914},{"date":"2021-11-09","close":55290.8555},{"date":"2021-11-10","close":54649.0039},{"date":"2021-11-11","close":54465.6172},{"date":"2021-11-12","close":55474.2383},{"date":"2021-11-15","close":59417.0352},{"date":"2021-11-16","close":60517.3555},{"date":"2021-11-17","close":61801.0586},{"date":"2021-11-18","close":61892.75},{"date":"2021-11-19","close":66385.6953},{"date":"2021-11-22","close":70236.8047},{"date":"2021-11-23","close":71337.1172},{"date":"2021-11-24","close":66935.8594},{"date":"2021-11-25","close":67669.4062},{"date":"2021-11-26","close":66844.1641},{"date":"2021-11-29","close":67394.3203},{"date":"2021-11-30","close":61434.2891},{"date":"2021-12-01","close":62442.9062},{"date":"2021-12-02","close":62717.9805},{"date":"2021-12-03","close":63084.7539},{"date":"2021-12-06","close":63268.1328},{"date":"2021-12-07","close":65468.7773},{"date":"2021-12-08","close":63176.4453},{"date":"2021-12-09","close":63176.4453},{"date":"2021-12-10","close":63451.5234},{"date":"2021-12-13","close":65102.0},{"date":"2021-12-14","close":64460.1445},{"date":"2021-12-15","close":65193.6875},{"date":"2021-12-16","close":65468.7773},{"date":"2021-12-17","close":64001.6875},{"date":"2021-12-20","close":63268.1328},{"date":"2021-12-21","close":64093.375},{"date":"2021-12-22","close":64368.4609},{"date":"2021-12-23","close":65010.3047},{"date":"2021-12-24","close":65102.0},{"date":"2021-12-27","close":64185.0703},{"date":"2021-12-28","close":65560.4688},{"date":"2021-12-29","close":67452.0703},{"date":"2021-12-30","close":67082.9844},{"date":"2022-01-03","close":76900.0},{"date":"2022-01-04","close":70866.2031},{"date":"2022-01-05","close":68651.6406},{"date":"2022-01-06","close":66713.8906},{"date":"2022-01-07","close":71881.2109},{"date":"2022-01-10","close":71973.4922},{"date":"2022-01-11","close":71973.4922},{"date":"2022-01-12","close":75756.7109},{"date":"2022-01-13","close":75848.9844},{"date":"2022-01-14","close":77971.2812},{"date":"2022-01-17","close":77140.8203},{"date":"2022-01-18","close":77417.6406},{"date":"2022-01-19","close":76402.625},{"date":"2022-01-20","close":78340.375},{"date":"2022-01-21","close":72250.3125},{"date":"2022-01-24","close":72896.2188},{"date":"2022-01-25","close":70589.3828},{"date":"2022-01-26","close":70589.3828},{"date":"2022-01-27","close":66713.8906},{"date":"2022-01-28","close":66713.8906},{"date":"2022-02-03","close":68282.5391},{"date":"2022-02-04","close":68374.8203},{"date":"2022-02-07","close":66437.0703},{"date":"2022-02-08","close":66437.0703},{"date":"2022-02-09","close":66437.0703},{"date":"2022-02-10","close":65237.5},{"date":"2022-02-11","close":63945.6758},{"date":"2022-02-14","close":62284.7539},{"date":"2022-02-15","close":61546.5586},{"date":"2022-02-16","close":66160.25},{"date":"2022-02-17","close":65883.4297},{"date":"2022-02-18","close":65975.7031},{"date":"2022-02-21","close":65975.7031},{"date":"2022-02-22","close":65975.7031},{"date":"2022-02-23","close":65975.7031},{"date":"2022-02-24","close":64314.7812},{"date":"2022-02-25","close":64591.5938},{"date":"2022-02-28","close":64591.5938},{"date":"2022-03-02","close":64499.3164},{"date":"2022-03-03","close":65237.5},{"date":"2022-03-04","close":65237.5},{"date":"2022-03-07","close":62561.5664},{"date":"2022-03-08","close":62561.5664},{"date":"2022-03-10","close":62561.5664},{"date":"2022-03-11","close":62561.5664},{"date":"2022-03-14","close":63022.9375},{"date":"2022-03-15","close":63022.9375},{"date":"2022-03-16","close":63022.9375},{"date":"2022-03-17","close":63022.9375},{"date":"2022-03-18","close":66344.7969},{"date":"2022-03-21","close":66344.7969},{"date":"2022-03-22","close":66990.7109},{"date":"2022-03-23","close":69113.0},{"date":"2022-03-24","close":70681.6562},{"date":"2022-03-25","close":70128.0156},{"date":"2022-03-28","close":70681.6562},{"date":"2022-03-29","close":70681.6562},{"date":"2022-03-30","close":70866.2031},{"date":"2022-03-31","close":69113.0},{"date":"2022-04-01","close":67728.8984},{"date":"2022-04-04","close":67267.5312},{"date":"2022-04-05","close":67175.25},{"date":"2022-04-06","close":64868.4141},{"date":"2022-04-07","close":64591.5938},{"date":"2022-04-08","close":64314.7812},{"date":"2022-04-11","close":63299.7578},{"date":"2022-04-12","close":63945.6758},{"date":"2022-04-13","close":66160.25},{"date":"2022-04-14","close":66898.4375},{"date":"2022-04-15","close":65329.7852},{"date":"2022-04-18","close":65422.0547},{"date":"2022-04-19","close":66898.4375},{"date":"2022-04-20","close":66898.4375},{"date":"2022-04-21","close":67544.3516},{"date":"2022-04-22","close":65883.4297},{"date":"2022-04-25","close":63853.3984},{"date":"2022-04-26","close":63207.4922},{"date":"2022-04-27","close":62746.1211},{"date":"2022-04-28","close":62007.9297},{"date":"2022-04-29","close":62469.293},{"date":"2022-05-02","close":61731.1055},{"date":"2022-05-03","close":62469.293},{"date":"2022-05-04","close":62653.8398},{"date":"2022-05-06","close":61085.1914},{"date":"2022-05-09","close":63700.0},{"date":"2022-05-10","close":61362.0117},{"date":"2022-05-11","close":62746.1211},{"date":"2022-05-12","close":63022.9375},{"date":"2022-05-13","close":64037.9453},{"date":"2022-05-16","close":65791.1484},{"date":"2022-05-17","close":66806.1562},{"date":"2022-05-18","close":68467.0938},{"date":"2022-05-19","close":67913.4531},{"date":"2022-05-20","close":67821.1719},{"date":"2022-05-23","close":68467.0938},{"date":"2022-05-24","close":64407.0469},{"date":"2022-05-25","close":64776.1445},{"date":"2022-05-26","close":64037.9453},{"date":"2022-05-27","close":64037.9453},{"date":"2022-05-30","close":64499.3164},{"date":"2022-05-31","close":63392.0352},{"date":"2022-06-02","close":63299.7578},{"date":"2022-06-03","close":62746.1211},{"date":"2022-06-07","close":61269.7383},{"date":"2022-06-08","close":60992.9141},{"date":"2022-06-09","close":60623.8242},{"date":"2022-06-10","close":59424.2656},{"date":"2022-06-13","close":57209.6953},{"date":"2022-06-14","close":57025.1445},{"date":"2022-06-15","close":55179.6758},{"date":"2022-06-16","close":54349.2109},{"date":"2022-06-17","close":54441.4844},{"date":"2022-06-20","close":51119.6328},{"date":"2022-06-21","close":51673.2695},{"date":"2022-06-22","close":47613.2344},{"date":"2022-06-23","close":47428.6836},{"date":"2022-06-24","close":48535.9648},{"date":"2022-06-27","close":49274.1602},{"date":"2022-06-28","close":48166.875},{"date":"2022-06-29","close":48074.5977},{"date":"2022-06-30","close":46090.7188},{"date":"2022-07-01","close":44706.6094},{"date":"2022-07-04","close":44291.375},{"date":"2022-07-05","close":45029.5703},{"date":"2022-07-06","close":44152.9648},{"date":"2022-07-07","close":46044.5781},{"date":"2022-07-08","close":45214.1133},{"date":"2022-07-11","close":44660.4727},{"date":"2022-07-12","close":37647.6719},{"date":"2022-07-13","close":38247.4453},{"date":"2022-07-14","close":39539.2812},{"date":"2022-07-15","close":39769.9648},{"date":"2022-07-18","close":40600.4258},{"date":"2022-07-19","close":40969.5234},{"date":"2022-07-20","close":40692.7031},{"date":"2022-07-21","close":41292.4844},{"date":"2022-07-22","close":40877.25},{"date":"2022-07-25","close":40877.25},{"date":"2022-07-26","close":41015.6602},{"date":"2022-07-27","close":40877.25},{"date":"2022-07-28","close":41061.8008},{"date":"2022-07-29","close":41523.1641},{"date":"2022-08-01","close":41292.4844},{"date":"2022-08-02","close":40462.0195},{"date":"2022-08-03","close":40231.3359},{"date":"2022-08-04","close":40508.1562},{"date":"2022-08-05","close":40784.9766},{"date":"2022-08-08","close":40277.4727},{"date":"2022-08-09","close":39723.8281},{"date":"2022-08-10","close":38570.4102},{"date":"2022-08-11","close":39400.875},{"date":"2022-08-12","close":41338.6211},{"date":"2022-08-16","close":42307.4922},{"date":"2022-08-17","close":41753.8516},{"date":"2022-08-18","close":42030.6758},{"date":"2022-08-19","close":41707.7148},{"date":"2022-08-22","close":40738.8359},{"date":"2022-08-23","close":39954.5117},{"date":"2022-08-24","close":40000.6484},{"date":"2022-08-25","close":41246.3477},{"date":"2022-08-26","close":42907.2695},{"date":"2022-08-29","close":40046.7812},{"date":"2022-08-30","close":42722.7266},{"date":"2022-08-31","close":42907.2695},{"date":"2022-09-01","close":41107.9336},{"date":"2022-09-02","close":40323.6055},{"date":"2022-09-05","close":40369.75},{"date":"2022-09-06","close":39539.2812},{"date":"2022-09-07","close":38109.0391},{"date":"2022-09-08","close":38432.0},{"date":"2022-09-13","close":40692.7031},{"date":"2022-09-14","close":39585.418},{"date":"2022-09-15","close":39216.3203},{"date":"2022-09-16","close":38847.2305},{"date":"2022-09-19","close":38708.8203},{"date":"2022-09-20","close":37924.4922},{"date":"2022-09-21","close":38155.1758},{"date":"2022-09-22","close":37324.7148},{"date":"2022-09-23","close":36494.2461},{"date":"2022-09-26","close":35017.875},{"date":"2022-09-27","close":36955.6172},{"date":"2022-09-28","close":34556.5},{"date":"2022-09-29","close":33403.0781},{"date":"2022-09-30","close":34464.2305},{"date":"2022-10-04","close":36586.5234},{"date":"2022-10-05","close":35986.7461},{"date":"2022-10-06","close":37047.8945},{"date":"2022-10-07","close":37555.3984},{"date":"2022-10-11","close":36263.5664},{"date":"2022-10-12","close":36401.9766},{"date":"2022-10-13","close":36079.0156},{"date":"2022-10-14","close":37739.9453},{"date":"2022-10-17","close":38293.5859},{"date":"2022-10-18","close":38385.8633},{"date":"2022-10-19","close":37232.4375},{"date":"2022-10-20","close":36678.7969},{"date":"2022-10-21","close":37094.0312},{"date":"2022-10-24","close":37832.2188},{"date":"2022-10-25","close":39954.5117},{"date":"2022-10-26","close":40415.8828},{"date":"2022-10-27","close":41246.3477},{"date":"2022-10-28","close":39539.2812},{"date":"2022-10-31","close":40831.1094},{"date":"2022-11-01","close":40600.4258},{"date":"2022-11-02","close":39816.1016},{"date":"2022-11-03","close":39677.6953},{"date":"2022-11-04","close":39631.5547},{"date":"2022-11-07","close":40185.1992},{"date":"2022-11-08","close":40738.8359},{"date":"2022-11-09","close":41154.0742},{"date":"2022-11-10","close":41384.7539},{"date":"2022-11-11","close":42584.3125},{"date":"2022-11-14","close":42076.8086},{"date":"2022-11-15","close":45214.1133},{"date":"2022-11-16","close":45352.5234},{"date":"2022-11-17","close":44291.375},{"date":"2022-11-18","close":44383.6484},{"date":"2022-11-21","close":43553.1875},{"date":"2022-11-22","close":42399.7656},{"date":"2022-11-23","close":43091.8203},{"date":"2022-11-24","close":43091.8203},{"date":"2022-11-25","close":42399.7656},{"date":"2022-11-28","close":42169.082},{"date":"2022-11-29","close":41477.0312},{"date":"2022-11-30","close":41154.0742},{"date":"2022-12-01","close":42492.0391},{"date":"2022-12-02","close":41015.6602},{"date":"2022-12-05","close":40554.293},{"date":"2022-12-06","close":39816.1016},{"date":"2022-12-07","close":38708.8203},{"date":"2022-12-08","close":39077.9102},{"date":"2022-12-09","close":38939.5},{"date":"2022-12-12","close":38478.1367},{"date":"2022-12-13","close":38385.8633},{"date":"2022-12-14","close":38893.3672},{"date":"2022-12-15","close":38062.9023},{"date":"2022-12-16","close":37416.9844},{"date":"2022-12-19","close":37739.9453},{"date":"2022-12-20","close":37509.2617},{"date":"2022-12-21","close":36632.6602},{"date":"2022-12-22","close":37094.0312},{"date":"2022-12-23","close":35986.7461},{"date":"2022-12-26","close":36171.2891},{"date":"2022-12-27","close":36125.1562},{"date":"2022-12-28","close":36363.7617},{"date":"2022-12-29","close":35457.0547},{"date":"2023-01-02","close":34932.1172},{"date":"2023-01-03","close":35791.1016},{"date":"2023-01-04","close":37986.293},{"date":"2023-01-05","close":37652.2422},{"date":"2023-01-06","close":40086.0352},{"date":"2023-01-09","close":41135.9102},{"date":"2023-01-10","close":41994.8945},{"date":"2023-01-11","close":42090.3398},{"date":"2023-01-12","close":41565.4062},{"date":"2023-01-13","close":41231.3555},{"date":"2023-01-16","close":41469.957},{"date":"2023-01-17","close":40992.7461},{"date":"2023-01-18","close":40801.8594},{"date":"2023-01-19","close":41851.7344},{"date":"2023-01-20","close":41994.8945},{"date":"2023-01-25","close":43235.6523},{"date":"2023-01-26","close":43235.6523},{"date":"2023-01-27","close":43426.543},{"date":"2023-01-30","close":43283.375},{"date":"2023-01-31","close":43331.0938},{"date":"2023-02-01","close":42901.6055},{"date":"2023-02-02","close":44524.1367},{"date":"2023-02-03","close":43808.3125},{"date":"2023-02-06","close":42949.3242},{"date":"2023-02-07","close":44333.25},{"date":"2023-02-08","close":44715.0234},{"date":"2023-02-09","close":44715.0234},{"date":"2023-02-10","close":44476.4141},{"date":"2023-02-13","close":44571.8555},{"date":"2023-02-14","close":45717.168},{"date":"2023-02-15","close":44524.1367},{"date":"2023-02-16","close":49057.6758},{"date":"2023-02-17","close":46671.6016},{"date":"2023-02-20","close":45621.7305},{"date":"2023-02-21","close":44953.625},{"date":"2023-02-22","close":43235.6523},{"date":"2023-02-23","close":44905.9062},{"date":"2023-02-24","close":44094.6406},{"date":"2023-02-27","close":43474.2656},{"date":"2023-02-28","close":43235.6523},{"date":"2023-03-02","close":42710.7188},{"date":"2023-03-03","close":43521.9844},{"date":"2023-03-06","close":44190.0859},{"date":"2023-03-07","close":43140.2109},{"date":"2023-03-08","close":50584.7617},{"date":"2023-03-09","close":47912.3594},{"date":"2023-03-10","close":44428.6953},{"date":"2023-03-13","close":44476.4141},{"date":"2023-03-14","close":43092.4922},{"date":"2023-03-15","close":43283.375},{"date":"2023-03-16","close":45001.3477},{"date":"2023-03-17","close":46098.9414},{"date":"2023-03-20","close":46671.6016},{"date":"2023-03-21","close":45526.2891},{"date":"2023-03-22","close":45764.8945},{"date":"2023-03-23","close":45239.957},{"date":"2023-03-24","close":54020.707},{"date":"2023-03-27","close":56788.5547},{"date":"2023-03-28","close":58601.9727},{"date":"2023-03-29","close":59938.1719},{"date":"2023-03-30","close":58315.6406},{"date":"2023-03-31","close":69005.25},{"date":"2023-04-03","close":71963.9844},{"date":"2023-04-04","close":74159.1719},{"date":"2023-04-05","close":71009.5547},{"date":"2023-04-06","close":70914.1094},{"date":"2023-04-07","close":72154.8672},{"date":"2023-04-10","close":72345.7578},{"date":"2023-04-11","close":73968.2891},{"date":"2023-04-12","close":72441.2031},{"date":"2023-04-13","close":69864.2344},{"date":"2023-04-14","close":68337.1484},{"date":"2023-04-17","close":67573.6094},{"date":"2023-04-18","close":66141.9609},{"date":"2023-04-19","close":64996.6484},{"date":"2023-04-20","close":62896.9023},{"date":"2023-04-21","close":62324.2461},{"date":"2023-04-24","close":60892.5977},{"date":"2023-04-25","close":59174.625},{"date":"2023-04-26","close":58220.1953},{"date":"2023-04-27","close":58792.8516},{"date":"2023-04-28","close":57742.9805},{"date":"2023-05-02","close":57456.6523},{"date":"2023-05-03","close":61083.4844},{"date":"2023-05-04","close":59651.8438},{"date":"2023-05-08","close":58506.5273},{"date":"2023-05-09","close":56788.5547},{"date":"2023-05-10","close":56311.3359},{"date":"2023-05-11","close":55929.5664},{"date":"2023-05-12","close":57456.6523},{"date":"2023-05-15","close":54307.0391},{"date":"2023-05-16","close":55166.0234},{"date":"2023-05-17","close":56979.4414},{"date":"2023-05-18","close":56979.4414},{"date":"2023-05-19","close":59651.8438},{"date":"2023-05-22","close":57552.0977},{"date":"2023-05-23","close":57456.6523},{"date":"2023-05-24","close":56883.9961},{"date":"2023-05-25","close":56406.7773},{"date":"2023-05-26","close":58697.4141},{"date":"2023-05-30","close":59174.625},{"date":"2023-05-31","close":57647.5391},{"date":"2023-06-01","close":57933.8672},{"date":"2023-06-02","close":60415.3828},{"date":"2023-06-05","close":59079.1797},{"date":"2023-06-07","close":58697.4141},{"date":"2023-06-08","close":59079.1797},{"date":"2023-06-09","close":60606.2695},{"date":"2023-06-12","close":59079.1797},{"date":"2023-06-13","close":60224.5},{"date":"2023-06-14","close":59079.1797},{"date":"2023-06-15","close":61274.375},{"date":"2023-06-16","close":61274.375},{"date":"2023-06-19","close":61942.4688},{"date":"2023-06-20","close":64137.6602},{"date":"2023-06-21","close":60892.5977},{"date":"2023-06-22","close":59651.8438},{"date":"2023-06-23","close":60510.8281},{"date":"2023-06-26","close":60988.043},{"date":"2023-06-27","close":59747.2852},{"date":"2023-06-28","close":60033.6133},{"date":"2023-06-29","close":60129.0547},{"date":"2023-06-30","close":60224.5},{"date":"2023-07-03","close":59842.7266},{"date":"2023-07-04","close":59270.0703},{"date":"2023-07-05","close":59938.1719},{"date":"2023-07-06","close":57361.207},{"date":"2023-07-07","close":56215.8945},{"date":"2023-07-10","close":55452.3516},{"date":"2023-07-11","close":56406.7773},{"date":"2023-07-12","close":58411.0859},{"date":"2023-07-13","close":57933.8672},{"date":"2023-07-14","close":57933.8672},{"date":"2023-07-17","close":57933.8672},{"date":"2023-07-18","close":57933.8672},{"date":"2023-07-19","close":57933.8672},{"date":"2023-07-20","close":57933.8672},{"date":"2023-07-21","close":57933.8672},{"date":"2023-07-24","close":57933.8672},{"date":"2023-07-25","close":57933.8672},{"date":"2023-07-26","close":56600.0},{"date":"2023-07-27","close":56120.4492},{"date":"2023-07-28","close":56502.2266},{"date":"2023-07-31","close":56311.3359},{"date":"2023-08-01","close":58411.0859},{"date":"2023-08-02","close":56406.7773},{"date":"2023-08-03","close":55166.0234},{"date":"2023-08-04","close":54784.25},{"date":"2023-08-07","close":54402.4766},{"date":"2023-08-08","close":52398.1758},{"date":"2023-08-09","close":52970.8359},{"date":"2023-08-10","close":52493.6211},{"date":"2023-08-11","close":51730.0742},{"date":"2023-08-14","close":50871.0938},{"date":"2023-08-16","close":49916.6602},{"date":"2023-08-17","close":49916.6602},{"date":"2023-08-18","close":51252.8633},{"date":"2023-08-21","close":49821.2188},{"date":"2023-08-22","close":48962.2305},{"date":"2023-08-23","close":49248.5625},{"date":"2023-08-24","close":50298.4336},{"date":"2023-08-25","close":49248.5625},{"date":"2023-08-28","close":50107.5469},{"date":"2023-08-29","close":51157.4219},{"date":"2023-08-30","close":51061.9766},{"date":"2023-08-31","close":51061.9766},{"date":"2023-09-01","close":52207.293},{"date":"2023-09-04","close":51539.1875},{"date":"2023-09-05","close":51061.9766},{"date":"2023-09-06","close":50489.3164},{"date":"2023-09-07","close":50298.4336},{"date":"2023-09-08","close":49153.1172},{"date":"2023-09-11","close":48866.7852},{"date":"2023-09-12","close":47816.9141},{"date":"2023-09-13","close":47101.0938},{"date":"2023-09-14","close":49439.4453},{"date":"2023-09-15","close":50107.5469},{"date":"2023-09-18","close":49153.1172},{"date":"2023-09-19","close":48485.0195},{"date":"2023-09-20","close":48675.8984},{"date":"2023-09-21","close":46814.7617},{"date":"2023-09-22","close":47148.8164},{"date":"2023-09-25","close":47339.6992},{"date":"2023-09-26","close":46098.9414},{"date":"2023-09-27","close":46576.1602},{"date":"2023-10-04","close":46146.6641},{"date":"2023-10-05","close":46814.7617},{"date":"2023-10-06","close":47482.8672},{"date":"2023-10-10","close":47339.6992},{"date":"2023-10-11","close":48771.3438},{"date":"2023-10-12","close":49630.332},{"date":"2023-10-13","close":48771.3438},{"date":"2023-10-16","close":48485.0195},{"date":"2023-10-17","close":50202.9883},{"date":"2023-10-18","close":50202.9883},{"date":"2023-10-19","close":48580.457},{"date":"2023-10-20","close":47912.3594},{"date":"2023-10-23","close":48485.0195},{"date":"2023-10-24","close":49057.6758},{"date":"2023-10-25","close":49344.0039},{"date":"2023-10-26","close":46146.6641},{"date":"2023-10-27","close":45621.7305},{"date":"2023-10-30","close":46528.4336},{"date":"2023-10-31","close":46194.3867},{"date":"2023-11-01","close":46528.4336},{"date":"2023-11-02","close":49534.8906},{"date":"2023-11-03","close":49725.7734},{"date":"2023-11-06","close":52779.9531},{"date":"2023-11-07","close":52111.8477},{"date":"2023-11-08","close":52111.8477},{"date":"2023-11-09","close":52779.9531},{"date":"2023-11-10","close":51730.0742},{"date":"2023-11-13","close":51443.75},{"date":"2023-11-14","close":52111.8477},{"date":"2023-11-15","close":52111.8477},{"date":"2023-11-16","close":52493.6211},{"date":"2023-11-17","close":52779.9531},{"date":"2023-11-20","close":54020.707},{"date":"2023-11-21","close":53638.9336},{"date":"2023-11-22","close":53543.4922},{"date":"2023-11-23","close":53257.1641},{"date":"2023-11-24","close":53829.8242},{"date":"2023-11-27","close":57265.7695},{"date":"2023-11-28","close":57742.9805},{"date":"2023-11-29","close":55452.3516},{"date":"2023-11-30","close":59079.1797},{"date":"2023-12-01","close":56883.9961},{"date":"2023-12-04","close":56788.5547},{"date":"2023-12-05","close":56120.4492},{"date":"2023-12-06","close":56025.0078},{"date":"2023-12-07","close":57170.3242},{"date":"2023-12-08","close":56311.3359},{"date":"2023-12-11","close":56215.8945},{"date":"2023-12-12","close":57552.0977},{"date":"2023-12-13","close":57742.9805},{"date":"2023-12-14","close":58411.0859},{"date":"2023-12-15","close":58029.3086},{"date":"2023-12-18","close":57838.4258},{"date":"2023-12-19","close":56979.4414},{"date":"2023-12-20","close":56788.5547},{"date":"2023-12-21","close":56311.3359},{"date":"2023-12-22","close":56693.1094},{"date":"2023-12-26","close":57170.3242},{"date":"2023-12-27","close":55416.2773},{"date":"2023-12-28","close":56476.418},{"date":"2024-01-02","close":52814.1211},{"date":"2024-01-03","close":50597.4727},{"date":"2024-01-04","close":50115.5898},{"date":"2024-01-05","close":49922.8359},{"date":"2024-01-08","close":49440.957},{"date":"2024-01-09","close":50019.2148},{"date":"2024-01-10","close":50886.5977},{"date":"2024-01-11","close":50886.5977},{"date":"2024-01-12","close":50019.2148},{"date":"2024-01-15","close":49440.957},{"date":"2024-01-16","close":48669.9492},{"date":"2024-01-17","close":47995.3125},{"date":"2024-01-18","close":48669.9492},{"date":"2024-01-19","close":49826.4609},{"date":"2024-01-22","close":49922.8359},{"date":"2024-01-23","close":49826.4609},{"date":"2024-01-24","close":49055.4531},{"date":"2024-01-25","close":48766.3242},{"date":"2024-01-26","close":48573.5703},{"date":"2024-01-29","close":48669.9492},{"date":"2024-01-30","close":48862.6992},{"date":"2024-01-31","close":48043.5},{"date":"2024-02-01","close":48284.4414},{"date":"2024-02-02","close":49344.582},{"date":"2024-02-05","close":47609.8125},{"date":"2024-02-06","close":47898.9414},{"date":"2024-02-07","close":48139.8789},{"date":"2024-02-08","close":48284.4414},{"date":"2024-02-13","close":47802.5625},{"date":"2024-02-14","close":47031.5547},{"date":"2024-02-15","close":47079.7422},{"date":"2024-02-16","close":47947.1289},{"date":"2024-02-19","close":47609.8125},{"date":"2024-02-20","close":47706.1875},{"date":"2024-02-21","close":47561.625},{"date":"2024-02-22","close":47561.625},{"date":"2024-02-23","close":46983.3633},{"date":"2024-02-26","close":46260.5469},{"date":"2024-02-27","close":45778.6641},{"date":"2024-02-28","close":45489.5352},{"date":"2024-02-29","close":44718.5273},{"date":"2024-03-04","close":46212.3594},{"date":"2024-03-05","close":44911.2812},{"date":"2024-03-06","close":44140.2695},{"date":"2024-03-07","close":43802.9531},{"date":"2024-03-08","close":44477.5859},{"date":"2024-03-11","close":43465.6367},{"date":"2024-03-12","close":43754.7617},{"date":"2024-03-13","close":43465.6367},{"date":"2024-03-14","close":42791.0039},{"date":"2024-03-15","close":41923.6211},{"date":"2024-03-18","close":42357.3086},{"date":"2024-03-19","close":42646.4375},{"date":"2024-03-20","close":43031.9453},{"date":"2024-03-21","close":43851.1406},{"date":"2024-03-22","close":43802.9531},{"date":"2024-03-25","close":42694.625},{"date":"2024-03-26","close":42116.3711},{"date":"2024-03-27","close":42501.875},{"date":"2024-03-28","close":42309.1211},{"date":"2024-03-29","close":41682.6797},{"date":"2024-04-01","close":45200.4062},{"date":"2024-04-02","close":44670.3398},{"date":"2024-04-03","close":43513.8281},{"date":"2024-04-04","close":43706.5742},{"date":"2024-04-05","close":42357.3086},{"date":"2024-04-08","close":42839.1914},{"date":"2024-04-09","close":42694.625},{"date":"2024-04-11","close":42212.75},{"date":"2024-04-12","close":40477.9766},{"date":"2024-04-15","close":39514.2148},{"date":"2024-04-16","close":39321.4648},{"date":"2024-04-17","close":40188.8477},{"date":"2024-04-18","close":40429.7891},{"date":"2024-04-19","close":39610.5898},{"date":"2024-04-22","close":39466.0234},{"date":"2024-04-23","close":39032.3359},{"date":"2024-04-24","close":39369.6523},{"date":"2024-04-25","close":38598.6406},{"date":"2024-04-26","close":40092.4727},{"date":"2024-04-29","close":40044.2852},{"date":"2024-04-30","close":39899.7188},{"date":"2024-05-02","close":41104.4219},{"date":"2024-05-03","close":41441.7383},{"date":"2024-05-07","close":41248.9844},{"date":"2024-05-08","close":42839.1914},{"date":"2024-05-09","close":41779.0547},{"date":"2024-05-10","close":41538.1133},{"date":"2024-05-13","close":41345.3594},{"date":"2024-05-14","close":41248.9844},{"date":"2024-05-16","close":41586.3008},{"date":"2024-05-17","close":40718.918},{"date":"2024-05-20","close":40381.6016},{"date":"2024-05-21","close":40333.4141},{"date":"2024-05-22","close":42309.1211},{"date":"2024-05-23","close":43080.1328},{"date":"2024-05-24","close":41152.6094},{"date":"2024-05-27","close":39658.7773},{"date":"2024-05-28","close":39369.6523},{"date":"2024-05-29","close":38984.1484},{"date":"2024-05-30","close":38502.2656},{"date":"2024-05-31","close":39080.5234},{"date":"2024-06-03","close":40140.6602},{"date":"2024-06-04","close":41200.7969},{"date":"2024-06-05","close":41586.3008},{"date":"2024-06-07","close":41875.4297},{"date":"2024-06-10","close":41200.7969},{"date":"2024-06-11","close":41152.6094},{"date":"2024-06-12","close":41393.5508},{"date":"2024-06-13","close":39128.7109},{"date":"2024-06-14","close":38743.207},{"date":"2024-06-17","close":42068.1836},{"date":"2024-06-18","close":43754.7617},{"date":"2024-06-19","close":44188.457},{"date":"2024-06-20","close":55030.7734},{"date":"2024-06-21","close":50308.3438},{"date":"2024-06-24","close":51464.8555},{"date":"2024-06-25","close":49537.332},{"date":"2024-06-26","close":48380.8203},{"date":"2024-06-27","close":46597.8594},{"date":"2024-06-28","close":47127.9297},{"date":"2024-07-01","close":46646.0469},{"date":"2024-07-02","close":45634.0977},{"date":"2024-07-03","close":47224.3047},{"date":"2024-07-04","close":50115.5898},{"date":"2024-07-05","close":49055.4531},{"date":"2024-07-08","close":48959.0781},{"date":"2024-07-09","close":50115.5898},{"date":"2024-07-10","close":48766.3242},{"date":"2024-07-11","close":48862.6992},{"date":"2024-07-12","close":48477.1953},{"date":"2024-07-15","close":50308.3438},{"date":"2024-07-16","close":50693.8477},{"date":"2024-07-17","close":51561.2305},{"date":"2024-07-18","close":51946.7383},{"date":"2024-07-19","close":53006.875},{"date":"2024-07-22","close":51753.9844},{"date":"2024-07-23","close":50790.2266},{"date":"2024-07-24","close":50501.0938},{"date":"2024-07-25","close":48959.0781},{"date":"2024-07-26","close":50790.2266},{"date":"2024-07-29","close":49440.957},{"date":"2024-07-30","close":49440.957},{"date":"2024-07-31","close":52332.2383},{"date":"2024-08-01","close":52524.9922},{"date":"2024-08-02","close":46935.1758},{"date":"2024-08-05","close":40718.918},{"date":"2024-08-06","close":41634.4922},{"date":"2024-08-07","close":39803.3438},{"date":"2024-08-08","close":39273.2773},{"date":"2024-08-09","close":40429.7891},{"date":"2024-08-12","close":42212.75},{"date":"2024-08-13","close":41586.3008},{"date":"2024-08-14","close":41008.043},{"date":"2024-08-16","close":42019.9961},{"date":"2024-08-19","close":41104.4219},{"date":"2024-08-20","close":40863.4805},{"date":"2024-08-21","close":40959.8555},{"date":"2024-08-22","close":40333.4141},{"date":"2024-08-23","close":39610.5898},{"date":"2024-08-26","close":38887.7695},{"date":"2024-08-27","close":38984.1484},{"date":"2024-08-28","close":40140.6602},{"date":"2024-08-29","close":39369.6523},{"date":"2024-08-30","close":39273.2773},{"date":"2024-09-02","close":39032.3359},{"date":"2024-09-03","close":38839.582},{"date":"2024-09-04","close":36671.1172},{"date":"2024-09-05","close":36044.6758},{"date":"2024-09-06","close":35177.2891},{"date":"2024-09-09","close":35321.8516},{"date":"2024-09-10","close":35370.0391},{"date":"2024-09-11","close":34406.2812},{"date":"2024-09-12","close":35321.8516},{"date":"2024-09-13","close":36237.4297},{"date":"2024-09-19","close":35659.168},{"date":"2024-09-20","close":34839.9727},{"date":"2024-09-23","close":36574.7422},{"date":"2024-09-24","close":38743.207},{"date":"2024-09-25","close":38743.207},{"date":"2024-09-26","close":39417.8359},{"date":"2024-09-27","close":39128.7109},{"date":"2024-09-30","close":38839.582},{"date":"2024-10-02","close":38984.1484},{"date":"2024-10-04","close":39273.2773},{"date":"2024-10-07","close":39851.5312},{"date":"2024-10-08","close":38695.0195},{"date":"2024-10-10","close":38357.6992},{"date":"2024-10-11","close":39032.3359},{"date":"2024-10-14","close":39032.3359},{"date":"2024-10-15","close":39369.6523},{"date":"2024-10-16","close":38839.582},{"date":"2024-10-17","close":38743.207},{"date":"2024-10-18","close":37249.375},{"date":"2024-10-21","close":36478.3672},{"date":"2024-10-22","close":35466.418},{"date":"2024-10-23","close":35562.793},{"date":"2024-10-24","close":34743.5977},{"date":"2024-10-25","close":34309.9023},{"date":"2024-10-28","close":35707.3594},{"date":"2024-10-29","close":36189.2383},{"date":"2024-10-30","close":35900.1094},{"date":"2024-10-31","close":37586.6953},{"date":"2024-11-01","close":35900.1094},{"date":"2024-11-04","close":35996.4883},{"date":"2024-11-05","close":36430.1797},{"date":"2024-11-06","close":35273.6641},{"date":"2024-11-07","close":35273.6641},{"date":"2024-11-08","close":34695.4102},{"date":"2024-11-11","close":32767.8867},{"date":"2024-11-12","close":31370.4316},{"date":"2024-11-13","close":30454.8574},{"date":"2024-11-14","close":31177.6777},{"date":"2024-11-15","close":30695.7988},{"date":"2024-11-18","close":30792.1758},{"date":"2024-11-19","close":32767.8867},{"date":"2024-11-20","close":32430.5703},{"date":"2024-11-21","close":32382.3809},{"date":"2024-11-22","close":31948.6875},{"date":"2024-11-25","close":32382.3809},{"date":"2024-11-26","close":32478.7598},{"date":"2024-11-27","close":31322.2441},{"date":"2024-11-28","close":31129.4922},{"date":"2024-11-29","close":30262.1074},{"date":"2024-12-02","close":29153.7793},{"date":"2024-12-03","close":31659.5605},{"date":"2024-12-04","close":31611.373},{"date":"2024-12-05","close":30599.4219},{"date":"2024-12-06","close":30792.1758},{"date":"2024-12-09","close":28141.832},{"date":"2024-12-10","close":30551.2344},{"date":"2024-12-11","close":31900.5},{"date":"2024-12-12","close":32334.1934},{"date":"2024-12-13","close":32912.4492},{"date":"2024-12-16","close":32816.0742},{"date":"2024-12-17","close":33924.3984},{"date":"2024-12-18","close":33490.707},{"date":"2024-12-19","close":32912.4492},{"date":"2024-12-20","close":31996.877},{"date":"2024-12-23","close":32382.3809},{"date":"2024-12-24","close":32719.6953},{"date":"2024-12-26","close":31852.3125},{"date":"2024-12-27","close":30551.2344},{"date":"2024-12-30","close":31948.6875},{"date":"2025-01-02","close":31707.748},{"date":"2025-01-03","close":31852.3125},{"date":"2025-01-06","close":32912.4492},{"date":"2025-01-07","close":32671.5078},{"date":"2025-01-08","close":33153.3906},{"date":"2025-01-09","close":32767.8867},{"date":"2025-01-10","close":33490.707},{"date":"2025-01-13","close":32382.3809},{"date":"2025-01-14","close":31804.125},{"date":"2025-01-15","close":32526.9473},{"date":"2025-01-16","close":32286.0059},{"date":"2025-01-17","close":32430.5703},{"date":"2025-01-20","close":32864.2617},{"date":"2025-01-21","close":32912.4492},{"date":"2025-01-22","close":33201.5781},{"date":"2025-01-23","close":32334.1934},{"date":"2025-01-24","close":32719.6953},{"date":"2025-01-31","close":31177.6777},{"date":"2025-02-03","close":29346.5332},{"date":"2025-02-04","close":30213.918},{"date":"2025-02-05","close":31129.4922},{"date":"2025-02-06","close":32093.252},{"date":"2025-02-07","close":37490.3164},{"date":"2025-02-10","close":41104.4219},{"date":"2025-02-11","close":41248.9844},{"date":"2025-02-12","close":41248.9844},{"date":"2025-02-13","close":39899.7188},{"date":"2025-02-14","close":40959.8555},{"date":"2025-02-17","close":42694.625},{"date":"2025-02-18","close":43802.9531},{"date":"2025-02-19","close":42791.0039},{"date":"2025-02-20","close":44043.8906},{"date":"2025-02-21","close":44766.7148},{"date":"2025-02-24","close":44188.457},{"date":"2025-02-25","close":44911.2812},{"date":"2025-02-26","close":46983.3633},{"date":"2025-02-27","close":46405.1094},{"date":"2025-02-28","close":41634.4922},{"date":"2025-03-04","close":43128.3203},{"date":"2025-03-05","close":44099.5},{"date":"2025-03-06","close":40036.3984},{"date":"2025-03-07","close":41225.6016},{"date":"2025-03-10","close":44991.3984},{"date":"2025-03-11","close":43604.0},{"date":"2025-03-12","close":44941.8516},{"date":"2025-03-13","close":43455.3516},{"date":"2025-03-14","close":44297.6992},{"date":"2025-03-17","close":46824.75},{"date":"2025-03-18","close":46230.1484},{"date":"2025-03-19","close":46131.0508},{"date":"2025-03-20","close":47320.25},{"date":"2025-03-21","close":48559.0},{"date":"2025-03-24","close":47369.8008},{"date":"2025-03-25","close":44694.1016},{"date":"2025-03-26","close":44297.6992},{"date":"2025-03-27","close":44198.6016},{"date":"2025-03-28","close":43604.0},{"date":"2025-03-31","close":42365.25},{"date":"2025-04-01","close":43752.6484},{"date":"2025-04-02","close":43108.5},{"date":"2025-04-03","close":43207.6016},{"date":"2025-04-04","close":41126.5},{"date":"2025-04-07","close":37459.8008},{"date":"2025-04-08","close":37856.1992},{"date":"2025-04-09","close":36419.25},{"date":"2025-04-10","close":39293.1484},{"date":"2025-04-11","close":41225.6016},{"date":"2025-04-14","close":41374.25},{"date":"2025-04-15","close":41423.8008},{"date":"2025-04-16","close":40085.9492},{"date":"2025-04-17","close":40432.8008},{"date":"2025-04-18","close":40531.8984},{"date":"2025-04-21","close":40779.6484},{"date":"2025-04-22","close":39838.1992},{"date":"2025-04-23","close":40531.8984},{"date":"2025-04-24","close":40482.3516},{"date":"2025-04-25","close":41622.0},{"date":"2025-04-28","close":38748.1016},{"date":"2025-04-29","close":38698.5508},{"date":"2025-04-30","close":38004.8516},{"date":"2025-05-02","close":38054.3984},{"date":"2025-05-07","close":38252.6016},{"date":"2025-05-08","close":38054.3984},{"date":"2025-05-09","close":37757.1016},{"date":"2025-05-12","close":38896.75},{"date":"2025-05-13","close":39441.8008},{"date":"2025-05-14","close":39441.8008},{"date":"2025-05-15","close":39045.3984},{"date":"2025-05-16","close":39243.6016},{"date":"2025-05-19","close":38203.0508},{"date":"2025-05-20","close":38896.75},{"date":"2025-05-21","close":38797.6484},{"date":"2025-05-22","close":37856.1992},{"date":"2025-05-23","close":37806.6484},{"date":"2025-05-26","close":37905.75},{"date":"2025-05-27","close":38153.5},{"date":"2025-05-28","close":38748.1016},{"date":"2025-05-29","close":39144.5},{"date":"2025-05-30","close":38649.0},{"date":"2025-06-02","close":41919.3008},{"date":"2025-06-04","close":42464.3516},{"date":"2025-06-05","close":43653.5508},{"date":"2025-06-09","close":43653.5508},{"date":"2025-06-10","close":44099.5},{"date":"2025-06-11","close":45437.3516},{"date":"2025-06-12","close":44743.6484},{"date":"2025-06-13","close":43653.5508},{"date":"2025-06-16","close":43554.4492},{"date":"2025-06-17","close":43851.75},{"date":"2025-06-18","close":46824.75},{"date":"2025-06-19","close":46477.8984},{"date":"2025-06-20","close":46626.5508},{"date":"2025-06-23","close":45932.8516},{"date":"2025-06-24","close":46577.0},{"date":"2025-06-25","close":46527.4492},{"date":"2025-06-26","close":45833.75},{"date":"2025-06-27","close":45685.1016},{"date":"2025-06-30","close":46378.8008},{"date":"2025-07-01","close":46279.6992},{"date":"2025-07-02","close":45239.1484},{"date":"2025-07-03","close":45833.75},{"date":"2025-07-04","close":45586.0},{"date":"2025-07-07","close":45734.6484},{"date":"2025-07-08","close":45982.3984},{"date":"2025-07-09","close":45685.1016},{"date":"2025-07-10","close":45784.1992},{"date":"2025-07-11","close":45635.5508},{"date":"2025-07-14","close":46378.8008},{"date":"2025-07-15","close":47568.0},{"date":"2025-07-16","close":46378.8008},{"date":"2025-07-17","close":46230.1484},{"date":"2025-07-18","close":46874.3008},{"date":"2025-07-21","close":46626.5508},{"date":"2025-07-22","close":45189.6016},{"date":"2025-07-23","close":45486.8984},{"date":"2025-07-24","close":45288.6992},{"date":"2025-07-25","close":44892.3008},{"date":"2025-07-28","close":45734.6484},{"date":"2025-07-29","close":45288.6992},{"date":"2025-07-30","close":45685.1016},{"date":"2025-07-31","close":45288.6992},{"date":"2025-08-01","close":43306.6992},{"date":"2025-08-04","close":45090.5},{"date":"2025-08-05","close":45536.4492},{"date":"2025-08-06","close":44595.0},{"date":"2025-08-07","close":45040.9492},{"date":"2025-08-08","close":45486.8984},{"date":"2025-08-11","close":45784.1992},{"date":"2025-08-12","close":46477.8984},{"date":"2025-08-13","close":46874.3008},{"date":"2025-08-14","close":46180.6016},{"date":"2025-08-18","close":45486.8984},{"date":"2025-08-19","close":44049.9492},{"date":"2025-08-20","close":42613.0},{"date":"2025-08-21","close":42662.5508},{"date":"2025-08-22","close":42761.6484},{"date":"2025-08-25","close":43950.8516},{"date":"2025-08-26","close":46230.1484},{"date":"2025-08-27","close":45734.6484},{"date":"2025-08-28","close":45140.0508},{"date":"2025-08-29","close":45536.4492},{"date":"2025-09-01","close":43901.3008},{"date":"2025-09-02","close":43554.4492},{"date":"2025-09-03","close":44099.5},{"date":"2025-09-04","close":44297.6992},{"date":"2025-09-05","close":44396.8008},{"date":"2025-09-08","close":44694.1016},{"date":"2025-09-09","close":45982.3984},{"date":"2025-09-10","close":49946.3984},{"date":"2025-09-11","close":50838.3008},{"date":"2025-09-12","close":51036.5},{"date":"2025-09-15","close":51730.1992},{"date":"2025-09-16","close":56487.0},{"date":"2025-09-17","close":56288.8008},{"date":"2025-09-18","close":56982.5},{"date":"2025-09-19","close":58400.0},{"date":"2025-09-22","close":57775.3008},{"date":"2025-09-23","close":56387.8984},{"date":"2025-09-24","close":57478.0},{"date":"2025-09-25","close":56586.1016},{"date":"2025-09-26","close":55793.3008},{"date":"2025-09-29","close":56487.0},{"date":"2025-09-30","close":56288.8008},{"date":"2025-10-01","close":57478.0},{"date":"2025-10-02","close":55694.1992},{"date":"2025-10-10","close":58469.0},{"date":"2025-10-13","close":58469.0},{"date":"2025-10-14","close":54802.3008},{"date":"2025-10-15","close":58270.8008},{"date":"2025-10-16","close":58369.8984},{"date":"2025-10-17","close":58568.1016},{"date":"2025-10-20","close":59063.6016},{"date":"2025-10-21","close":56288.8008},{"date":"2025-10-22","close":56288.8008},{"date":"2025-10-23","close":57279.8008},{"date":"2025-10-24","close":59757.3008},{"date":"2025-10-27","close":60252.8008},{"date":"2025-10-28","close":58865.3984},{"date":"2025-10-29","close":58766.3008},{"date":"2025-10-30","close":58369.8984},{"date":"2025-10-31","close":58270.8008},{"date":"2025-11-03","close":58369.8984},{"date":"2025-11-04","close":58469.0},{"date":"2025-11-05","close":55496.0},{"date":"2025-11-06","close":55099.6016},{"date":"2025-11-07","close":52919.3984},{"date":"2025-11-10","close":61243.8008},{"date":"2025-11-11","close":68478.1016},{"date":"2025-11-12","close":70856.5},{"date":"2025-11-13","close":66892.5},{"date":"2025-11-14","close":66991.6016},{"date":"2025-11-17","close":69766.3984},{"date":"2025-11-18","close":66892.5},{"date":"2025-11-19","close":65108.6992},{"date":"2025-11-20","close":65802.3984},{"date":"2025-11-21","close":61342.8984},{"date":"2025-11-24","close":60252.8008},{"date":"2025-11-25","close":61342.8984},{"date":"2025-11-26","close":61342.8984},{"date":"2025-11-27","close":63027.6016},{"date":"2025-11-28","close":63027.6016},{"date":"2025-12-01","close":63919.5},{"date":"2025-12-02","close":64415.0},{"date":"2025-12-03","close":65009.6016},{"date":"2025-12-04","close":63820.3984},{"date":"2025-12-05","close":64216.8008},{"date":"2025-12-08","close":65505.1016},{"date":"2025-12-09","close":64315.8984},{"date":"2025-12-10","close":65604.2031},{"date":"2025-12-11","close":65901.5},{"date":"2025-12-12","close":66991.6016},{"date":"2025-12-15","close":64811.3984},{"date":"2025-12-16","close":64712.3008},{"date":"2025-12-17","close":64910.5},{"date":"2025-12-18","close":63424.0},{"date":"2025-12-19","close":64712.3008},{"date":"2025-12-22","close":67685.2969},{"date":"2025-12-23","close":68775.3984},{"date":"2025-12-24","close":67883.5},{"date":"2025-12-26","close":66694.2969},{"date":"2025-12-29","close":66496.1016},{"date":"2025-12-30","close":66991.6016},{"date":"2026-01-02","close":73036.7031},{"date":"2026-01-05","close":74523.2031},{"date":"2026-01-06","close":74523.2031},{"date":"2026-01-07","close":73532.2031},{"date":"2026-01-08","close":71054.7031},{"date":"2026-01-09","close":71252.8984},{"date":"2026-01-12","close":73334.0},{"date":"2026-01-13","close":75712.3984},{"date":"2026-01-14","close":81162.8984},{"date":"2026-01-15","close":81162.8984},{"date":"2026-01-16","close":84433.2031},{"date":"2026-01-19","close":84928.7031},{"date":"2026-01-20","close":83937.7031},{"date":"2026-01-21","close":89487.2969},{"date":"2026-01-22","close":92262.1016},{"date":"2026-01-23","close":90181.0},{"date":"2026-01-26","close":89883.7031},{"date":"2026-01-27","close":94739.6016},{"date":"2026-01-28","close":103757.7031},{"date":"2026-01-29","close":100190.1016},{"date":"2026-01-30","close":104847.7969},{"date":"2026-02-02","close":102073.0},{"date":"2026-02-03","close":111883.8984},{"date":"2026-02-04","close":109802.7969},{"date":"2026-02-05","close":103460.3984},{"date":"2026-02-06","close":102073.0},{"date":"2026-02-09","close":98109.0},{"date":"2026-02-10","close":95928.7969},{"date":"2026-02-11","close":92955.7969},{"date":"2026-02-12","close":93946.7969},{"date":"2026-02-13","close":92163.0},{"date":"2026-02-19","close":90577.3984},{"date":"2026-02-20","close":92163.0},{"date":"2026-02-23","close":92163.0},{"date":"2026-02-24","close":90577.3984},{"date":"2026-02-25","close":90081.8984},{"date":"2026-02-26","close":93154.0},{"date":"2026-02-27","close":94838.7031},{"date":"2026-03-03","close":89685.5},{"date":"2026-03-04","close":76604.2969},{"date":"2026-03-05","close":94145.0},{"date":"2026-03-06","close":89190.0},{"date":"2026-03-09","close":83200.0},{"date":"2026-03-10","close":87700.0},{"date":"2026-03-11","close":85000.0},{"date":"2026-03-12","close":85900.0},{"date":"2026-03-13","close":86500.0},{"date":"2026-03-16","close":87900.0},{"date":"2026-03-17","close":85700.0},{"date":"2026-03-18","close":87900.0},{"date":"2026-03-19","close":87900.0},{"date":"2026-03-20","close":88100.0},{"date":"2026-03-23","close":83500.0},{"date":"2026-03-24","close":83400.0},{"date":"2026-03-25","close":82400.0},{"date":"2026-03-26","close":77900.0},{"date":"2026-03-27","close":77900.0},{"date":"2026-03-30","close":80800.0},{"date":"2026-03-31","close":78500.0},{"date":"2026-04-01","close":86000.0},{"date":"2026-04-02","close":83300.0},{"date":"2026-04-03","close":90600.0},{"date":"2026-04-06","close":91600.0},{"date":"2026-04-07","close":87800.0},{"date":"2026-04-08","close":94400.0},{"date":"2026-04-09","close":92600.0},{"date":"2026-04-10","close":94800.0},{"date":"2026-04-13","close":96500.0},{"date":"2026-04-14","close":96700.0},{"date":"2026-04-15","close":98600.0},{"date":"2026-04-16","close":103500.0},{"date":"2026-04-17","close":106900.0},{"date":"2026-04-20","close":126700.0},{"date":"2026-04-21","close":122000.0},{"date":"2026-04-22","close":127900.0},{"date":"2026-04-23","close":137400.0},{"date":"2026-04-24","close":152000.0},{"date":"2026-04-27","close":159000.0},{"date":"2026-04-28","close":154700.0},{"date":"2026-04-29","close":152600.0},{"date":"2026-04-30","close":158500.0},{"date":"2026-05-04","close":161700.0},{"date":"2026-05-06","close":162000.0},{"date":"2026-05-07","close":157500.0},{"date":"2026-05-08","close":168100.0},{"date":"2026-05-11","close":186700.0},{"date":"2026-05-12","close":165800.0},{"date":"2026-05-13","close":185600.0},{"date":"2026-05-14","close":182800.0},{"date":"2026-05-15","close":163500.0},{"date":"2026-05-18","close":170900.0},{"date":"2026-05-19","close":157300.0},{"date":"2026-05-20","close":162000.0},{"date":"2026-05-21","close":181000.0},{"date":"2026-05-22","close":181100.0},{"date":"2026-05-26","close":220500.0},{"date":"2026-05-27","close":202000.0},{"date":"2026-05-28","close":194300.0},{"date":"2026-05-29","close":185500.0},{"date":"2026-06-01","close":181400.0},{"date":"2026-06-02","close":170100.0},{"date":"2026-06-04","close":176400.0},{"date":"2026-06-05","close":173800.0},{"date":"2026-06-08","close":158800.0},{"date":"2026-06-09","close":170300.0},{"date":"2026-06-10","close":153700.0},{"date":"2026-06-11","close":155200.0},{"date":"2026-06-12","close":174300.0},{"date":"2026-06-15","close":161200.0},{"date":"2026-06-16","close":158000.0},{"date":"2026-06-17","close":158500.0},{"date":"2026-06-18","close":154500.0},{"date":"2026-06-19","close":156100.0},{"date":"2026-06-22","close":174000.0},{"date":"2026-06-23","close":151100.0},{"date":"2026-06-24","close":152400.0},{"date":"2026-06-25","close":158000.0},{"date":"2026-06-26","close":158300.0},{"date":"2026-06-29","close":143600.0},{"date":"2026-06-30","close":144200.0},{"date":"2026-07-01","close":133200.0},{"date":"2026-07-02","close":116800.0},{"date":"2026-07-03","close":120700.0},{"date":"2026-07-06","close":112900.0},{"date":"2026-07-07","close":111800.0},{"date":"2026-07-08","close":111800.0},{"date":"2026-07-09","close":116700.0},{"date":"2026-07-10","close":121900.0},{"date":"2026-07-13","close":110700.0},{"date":"2026-07-14","close":113500.0},{"date":"2026-07-15","close":120800.0},{"date":"2026-07-16","close":109600.0},{"date":"2026-07-20","close":102000.0},{"date":"2026-07-21","close":104700.0},{"date":"2026-07-22","close":105900.0},{"date":"2026-07-23","close":110100.0},{"date":"2026-07-24","close":100000.0},{"date":"2026-07-27","close":98700.0},{"date":"2026-07-28","close":84800.0},{"date":"2026-07-29","close":74900.0},{"date":"2026-07-30","close":71200.0},{"date":"2026-07-31","close":83100.0},{"date":"2026-08-03","close":80900.0},{"date":"2026-08-04","close":85000.0},{"date":"2026-08-05","close":90000.0},{"date":"2026-08-06","close":88600.0},{"date":"2026-08-07","close":84100.0},{"date":"2026-08-10","close":91900.0},{"date":"2026-08-11","close":93200.0},{"date":"2026-08-12","close":95100.0},{"date":"2026-08-13","close":99700.0},{"date":"2026-08-14","close":102800.0},{"date":"2026-08-18","close":97600.0},{"date":"2026-08-19","close":93600.0},{"date":"2026-08-20","close":96900.0},{"date":"2026-08-21","close":89700.0},{"date":"2026-08-24","close":87100.0},{"date":"2026-08-25","close":92700.0},{"date":"2026-08-26","close":91500.0},{"date":"2026-08-27","close":95400.0},{"date":"2026-08-28","close":93900.0},{"date":"2026-08-31","close":95000.0},{"date":"2026-09-01","close":94400.0},{"date":"2026-09-02","close":89200.0},{"date":"2026-09-03","close":88100.0},{"date":"2026-09-04","close":89900.0},{"date":"2026-09-07","close":100800.0},{"date":"2026-09-08","close":103400.0},{"date":"2026-09-09","close":111500.0},{"date":"2026-09-10","close":115200.0},{"date":"2026-09-11","close":105800.0},{"date":"2026-09-14","close":111800.0},{"date":"2026-09-15","close":119800.0},{"date":"2026-09-16","close":126200.0},{"date":"2026-09-17","close":125000.0},{"date":"2026-09-18","close":125900.0},{"date":"2026-09-21","close":132800.0},{"date":"2026-09-22","close":130300.0},{"date":"2026-09-23","close":131700.0},{"date":"2026-09-28","close":125600.0},{"date":"2026-09-29","close":141900.0},{"date":"2026-09-30","close":137700.0},{"date":"2026-10-01","close":141400.0},{"date":"2026-10-02","close":141300.0},{"date":"2026-10-06","close":141100.0},{"date":"2026-10-07","close":133300.0},{"date":"2026-10-08","close":136500.0},{"date":"2026-10-12","close":129700.0},{"date":"2026-10-13","close":127400.0},{"date":"2026-10-14","close":117300.0},{"date":"2026-10-15","close":100000.0},{"date":"2026-10-16","close":106500.0},{"date":"2026-10-19","close":109300.0},{"date":"2026-10-20","close":98700.0},{"date":"2026-10-21","close":104000.0},{"date":"2026-10-22","close":98400.0},{"date":"2026-10-23","close":95600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-29840.0,"foreign_net":105864.0,"institution_net":-76024.0},{"date":"2026-10-21","retail_net":1689.0,"foreign_net":-56409.0,"institution_net":54720.0},{"date":"2026-10-20","retail_net":3657.0,"foreign_net":60645.0,"institution_net":-64302.0},{"date":"2026-10-19","retail_net":62947.0,"foreign_net":37300.0,"institution_net":-100247.0},{"date":"2026-10-16","retail_net":-4679.0,"foreign_net":-10230.0,"institution_net":14909.0},{"date":"2026-10-15","retail_net":-60416.0,"foreign_net":130900.0,"institution_net":-70484.0},{"date":"2026-10-14","retail_net":-14625.0,"foreign_net":72640.0,"institution_net":-58015.0},{"date":"2026-10-13","retail_net":-70610.0,"foreign_net":26949.0,"institution_net":43661.0},{"date":"2026-10-12","retail_net":-43013.0,"foreign_net":124963.0,"institution_net":-81950.0},{"date":"2026-10-08","retail_net":-28717.0,"foreign_net":232100.0,"institution_net":-203383.0},{"date":"2026-10-07","retail_net":14060.0,"foreign_net":212598.0,"institution_net":-226658.0},{"date":"2026-10-06","retail_net":119708.0,"foreign_net":17094.0,"institution_net":-136802.0},{"date":"2026-10-02","retail_net":11252.0,"foreign_net":-8079.0,"institution_net":-3173.0},{"date":"2026-10-01","retail_net":11660.0,"foreign_net":-59936.0,"institution_net":48276.0},{"date":"2026-09-30","retail_net":127365.0,"foreign_net":-145800.0,"institution_net":18435.0},{"date":"2026-09-29","retail_net":-206378.0,"foreign_net":37183.0,"institution_net":169195.0},{"date":"2026-09-28","retail_net":-28652.0,"foreign_net":71387.0,"institution_net":-42735.0},{"date":"2026-09-23","retail_net":-63139.0,"foreign_net":67359.0,"institution_net":-4220.0},{"date":"2026-09-22","retail_net":-21899.0,"foreign_net":-13265.0,"institution_net":35164.0},{"date":"2026-09-21","retail_net":12638.0,"foreign_net":-3809.0,"institution_net":-8829.0},{"date":"2026-09-18","retail_net":22702.0,"foreign_net":-41900.0,"institution_net":19198.0},{"date":"2026-09-17","retail_net":206995.0,"foreign_net":-172739.0,"institution_net":-34256.0},{"date":"2026-09-16","retail_net":142946.0,"foreign_net":-276978.0,"institution_net":134032.0},{"date":"2026-09-15","retail_net":43562.0,"foreign_net":-202675.0,"institution_net":159113.0},{"date":"2026-09-14","retail_net":75856.0,"foreign_net":-140040.0,"institution_net":64184.0},{"date":"2026-09-11","retail_net":350522.0,"foreign_net":-378912.0,"institution_net":28390.0},{"date":"2026-09-10","retail_net":73783.0,"foreign_net":-1182460.0,"institution_net":1108677.0},{"date":"2026-09-09","retail_net":71667.0,"foreign_net":-226718.0,"institution_net":155051.0},{"date":"2026-09-08","retail_net":75526.0,"foreign_net":-239634.0,"institution_net":164108.0},{"date":"2026-09-07","retail_net":-126889.0,"foreign_net":-34931.0,"institution_net":161820.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-29840.0,"foreign_net":105864.0,"institution_net":-76024.0},"d3":{"retail_net":-24494.0,"foreign_net":110100.0,"institution_net":-85606.0},"d7":{"retail_net":-41267.0,"foreign_net":340710.0,"institution_net":-299443.0},"d14":{"retail_net":-26927.0,"foreign_net":886399.0,"institution_net":-859472.0},"d30":{"retail_net":729678.0,"foreign_net":-1997533.0,"institution_net":1267855.0}},"analysis":"최근 5일 외국인 순매수 13.72만, 기관 순매수 -17.09만. 30일 누적: 외국인 -199.75만, 기관 126.79만.","foreign_flow":137170.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-170944.0},"insider_trades":[],"price_analysis":{"current":96800.0,"low_30d":92300.0,"support":97520.0,"high_30d":144500.0,"change_1d":-1.6,"change_7d":-10.5,"change_30d":-5.4,"resistance":139280.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.44,"per":9.51,"quarter":"2024-Q2"},{"pbr":1.1,"per":7.22,"quarter":"2024-Q3"},{"pbr":0.89,"per":6.06,"quarter":"2024-Q4"},{"pbr":1.19,"per":7.97,"quarter":"2025-Q1"},{"pbr":1.27,"per":8.88,"quarter":"2025-Q2"},{"pbr":1.44,"per":9.91,"quarter":"2025-Q3"},{"pbr":1.66,"per":11.54,"quarter":"2025-Q4"},{"pbr":1.84,"per":11.63,"quarter":"2026-Q1"},{"pbr":3.13,"per":17.97,"quarter":"2026-Q2"},{"pbr":1.64,"per":12.06,"quarter":"현재"}],"timeline":[{"close":47127.9297,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38839.582,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31948.6875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":42365.25,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":46378.8008,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":56288.8008,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":66991.6016,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":78500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":144200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.55,"pbr_5y_low":0.89,"per_5y_avg":10.08,"per_5y_low":6.06,"current_pbr":1.64,"current_per":12.06,"pbr_5y_high":3.13,"per_5y_high":17.97,"pbr_5y_median":1.44,"per_5y_median":9.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 12.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":3.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":39.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.62,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":22.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.44,"per":9.51,"close":47127.9297,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.1,"per":7.22,"close":38839.582,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":6.06,"close":31948.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.19,"per":7.97,"close":42365.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.27,"per":8.88,"close":46378.8008,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.44,"per":9.91,"close":56288.8008,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.66,"per":11.54,"close":66991.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":11.63,"close":78500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.13,"per":17.97,"close":144200.0,"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":"12.2배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.5%"}],"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":2657.36,"pbr":null,"per":null,"roa":0.034890075364341425,"roe":0.04513801590813921,"revenue":414450390729.0,"market_cap":null,"net_income":115607440156.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39413177599538013,"total_assets":3313476366811.0,"total_equity":2561198976740.0,"profit_margin":0.27894156391709896,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":105233009884.0,"operating_margin":0.2539097856776049},{"eps":1996.76,"pbr":2.3,"per":21.1,"roa":0.028497279120730103,"roe":0.03674284408137899,"revenue":374629360230.0,"market_cap":5307600000000.0,"net_income":86868128099.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.33601305120537533,"total_assets":3048295513792.0,"total_equity":2364218945779.0,"profit_margin":0.231877523015463,"dividend_yield":0.66,"fiscal_quarter":"Q1","operating_income":63718313002.0,"operating_margin":0.17008360733627703},{"eps":1286.04,"pbr":null,"per":null,"roa":0.018695737250295153,"roe":0.024932546934676395,"revenue":387796637756.0,"market_cap":null,"net_income":55948522054.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3468723480414414,"total_assets":2992581747645.0,"total_equity":2243995457046.0,"profit_margin":0.14427283943911492,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":70371114124.0,"operating_margin":0.18146396144949872},{"eps":2085.69,"pbr":null,"per":null,"roa":0.03172509180971495,"roe":0.04167699279313656,"revenue":374649575924.0,"market_cap":null,"net_income":90736911177.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36293024909117394,"total_assets":2860099246402.0,"total_equity":2177146312532.0,"profit_margin":0.24219141568014627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80579586407.0,"operating_margin":0.2150798815353419},{"eps":1379.09,"pbr":null,"per":null,"roa":0.024941251852439335,"roe":0.029682839933328438,"revenue":337406491433.0,"market_cap":null,"net_income":59996804136.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37160939273125343,"total_assets":2405524970878.0,"total_equity":2021262260308.0,"profit_margin":0.17781757511892382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73842437551.0,"operating_margin":0.2188530435125406},{"eps":1055.07,"pbr":null,"per":null,"roa":0.019015776570934475,"roe":0.023298253387057603,"revenue":297380601926.0,"market_cap":null,"net_income":45900203431.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35140516302742564,"total_assets":2413795895202.0,"total_equity":1970113495997.0,"profit_margin":0.15434834395291788,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":52501423092.0,"operating_margin":0.17654622645852475},{"eps":1158.22,"pbr":null,"per":null,"roa":0.02102252592883939,"roe":0.025185259061916695,"revenue":283488686992.0,"market_cap":null,"net_income":50387865839.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30836660946356187,"total_assets":2396851168578.0,"total_equity":2000688804317.0,"profit_margin":0.17774206926437927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35293219407.0,"operating_margin":0.12449604173444836},{"eps":1631.68,"pbr":null,"per":null,"roa":0.030440197654412575,"roe":0.03627438188891032,"revenue":287793117958.0,"market_cap":null,"net_income":70985731258.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3439608834268454,"total_assets":2331973401221.0,"total_equity":1956910843454.0,"profit_margin":0.24665541609080285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47051581514.0,"operating_margin":0.16349098910998497},{"eps":1473.39,"pbr":null,"per":null,"roa":0.029463026608760996,"roe":0.03518775680740606,"revenue":298387736089.0,"market_cap":null,"net_income":64099392514.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3853688625349608,"total_assets":2175587503795.0,"total_equity":1821639067953.0,"profit_margin":0.21481912545789447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":67451961546.0,"operating_margin":0.2260547381407161},{"eps":1009.39,"pbr":null,"per":null,"roa":0.0208976311370053,"roe":0.02494379844162892,"revenue":261498168765.0,"market_cap":null,"net_income":43912898744.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32673025765156166,"total_assets":2101333804588.0,"total_equity":1760473604161.0,"profit_margin":0.167928131012891,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41041920896.0,"operating_margin":0.15694917134537587},{"eps":1264.65,"pbr":null,"per":null,"roa":0.02692503336459174,"roe":0.031618064939058575,"revenue":279437277539.0,"market_cap":null,"net_income":55018039516.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33624902228331466,"total_assets":2043378694132.0,"total_equity":1740082437747.0,"profit_margin":0.19688869001495815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42235591818.0,"operating_margin":0.1511451592642479},{"eps":1206.81,"pbr":null,"per":null,"roa":0.026345981609834118,"roe":0.031070162994788375,"revenue":267801570379.0,"market_cap":null,"net_income":52501851578.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3466279767987469,"total_assets":1992784036500.0,"total_equity":1689783590347.0,"profit_margin":0.19604758666537303,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50292603714.0,"operating_margin":0.1877980164299431}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4954.24,"per":9.51,"date":"2024-06","close":47127.93,"source":"reported"},{"eps":4954.24,"per":10.56,"date":"2024-07","close":52332.24,"source":"reported"},{"eps":4954.24,"per":7.93,"date":"2024-08","close":39273.28,"source":"reported"},{"eps":5379.11,"per":7.22,"date":"2024-09","close":38839.58,"source":"reported"},{"eps":5379.11,"per":6.99,"date":"2024-10","close":37586.7,"source":"reported"},{"eps":5379.11,"per":5.63,"date":"2024-11","close":30262.11,"source":"reported"},{"eps":5272.68,"per":6.06,"date":"2024-12","close":31948.69,"source":"reported"},{"eps":5272.68,"per":5.91,"date":"2025-01","close":31177.68,"source":"reported"},{"eps":5272.68,"per":7.9,"date":"2025-02","close":41634.49,"source":"reported"},{"eps":5318.36,"per":7.97,"date":"2025-03","close":42365.25,"source":"reported"},{"eps":5318.36,"per":7.15,"date":"2025-04","close":38004.85,"source":"reported"},{"eps":5318.36,"per":7.27,"date":"2025-05","close":38649.0,"source":"reported"},{"eps":5224.06,"per":8.88,"date":"2025-06","close":46378.8,"source":"reported"},{"eps":5224.06,"per":8.67,"date":"2025-07","close":45288.7,"source":"reported"},{"eps":5224.06,"per":8.72,"date":"2025-08","close":45536.45,"source":"reported"},{"eps":5678.07,"per":9.91,"date":"2025-09","close":56288.8,"source":"reported"},{"eps":5678.07,"per":10.26,"date":"2025-10","close":58270.8,"source":"reported"},{"eps":5678.07,"per":11.1,"date":"2025-11","close":63027.6,"source":"reported"},{"eps":5805.89,"per":11.54,"date":"2025-12","close":66991.6,"source":"reported"},{"eps":5805.89,"per":18.06,"date":"2026-01","close":104847.8,"source":"reported"},{"eps":5805.89,"per":16.33,"date":"2026-02","close":94838.7,"source":"reported"},{"eps":6747.58,"per":11.63,"date":"2026-03","close":78500.0,"source":"reported"},{"eps":6747.58,"per":23.49,"date":"2026-04","close":158500.0,"source":"reported"},{"eps":6747.58,"per":27.49,"date":"2026-05","close":185500.0,"source":"reported"},{"eps":8025.85,"per":17.97,"date":"2026-06","close":144200.0,"source":"reported"},{"eps":8025.85,"per":10.35,"date":"2026-07","close":83100.0,"source":"reported"},{"eps":8025.85,"per":11.84,"date":"2026-08","close":95000.0,"source":"reported"},{"eps":8025.85,"per":17.16,"date":"2026-09","close":137700.0,"source":"reported"},{"eps":8025.85,"per":11.91,"date":"2026-10","close":95600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.22,"std":5.19,"count":29,"current":11.91,"lower_1sd":6.04,"upper_1sd":16.41},"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":"DB하이텍","phase":"above-fold","symbol_resolved":true}