{"status":"ok","report":{"meta":{"sections":{"prices":{"reason":"no_recent_prices","status":"unavailable_size"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-07-14","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-07-14","status":"available"},"supply_demand":{"reason":"no_recent_supply_60d","status":"unavailable_size"}},"generated_at":"2026-10-23T09:35:14.437369+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":17.3,"direction":"higher_better","percentile":68}],"summary":"매출 +6.0%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[],"summary":"모멘텀 데이터 부족","percentile":null},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.64,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.61,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":43.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 0.6x","percentile":45}},"signals":[],"summary":"더존비즈온(012510)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3.49조. PER 30.3배 / ROE 4.5%.","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":0.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.54%","value_pct":0.54},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.61,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.54},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"chart_data":[{"date":"2024-10-23","open":46566,"high":50018,"low":46566,"close":49328,"volume":273511,"rsi_14":41.43,"sma_20":50412.5,"sma_60":56327.5,"sma_120":59877.08},{"date":"2024-10-24","open":49229,"high":53077,"low":48933,"close":51498,"volume":370167,"rsi_14":46.05,"sma_20":50157.5,"sma_60":56072.5,"sma_120":59868.75},{"date":"2024-10-25","open":51794,"high":54162,"low":51794,"close":53274,"volume":316592,"rsi_14":53.33,"sma_20":50022.5,"sma_60":55854.17,"sma_120":59872.08},{"date":"2024-10-28","open":54261,"high":54261,"low":51400,"close":51696,"volume":164834,"rsi_14":70.97,"sma_20":50017.5,"sma_60":55660.83,"sma_120":59842.08},{"date":"2024-10-29","open":52288,"high":53175,"low":51005,"close":52879,"volume":139834,"rsi_14":73.8,"sma_20":49972.5,"sma_60":55484.17,"sma_120":59822.08},{"date":"2024-10-30","open":52682,"high":58700,"low":52090,"close":58108,"volume":537319,"rsi_14":83.15,"sma_20":50197.5,"sma_60":55357.5,"sma_120":59813.75},{"date":"2024-10-31","open":58207,"high":59193,"low":56332,"close":58602,"volume":259411,"rsi_14":82.58,"sma_20":50547.5,"sma_60":55315.83,"sma_120":59830.42},{"date":"2024-11-01","open":57319,"high":58404,"low":55642,"close":56234,"volume":223522,"rsi_14":72.15,"sma_20":50727.5,"sma_60":55245.83,"sma_120":59837.92},{"date":"2024-11-04","open":56234,"high":58108,"low":55346,"close":57516,"volume":143610,"rsi_14":73.68,"sma_20":50997.5,"sma_60":55187.5,"sma_120":59871.25},{"date":"2024-11-05","open":58207,"high":58207,"low":52978,"close":56530,"volume":431165,"rsi_14":70.64,"sma_20":51502.5,"sma_60":55162.5,"sma_120":59892.92},{"date":"2024-11-06","open":58503,"high":64324,"low":58503,"close":62449,"volume":1133878,"rsi_14":79.7,"sma_20":52310.0,"sma_60":55362.5,"sma_120":59976.25},{"date":"2024-11-07","open":63568,"high":64280,"low":61839,"close":62449,"volume":330558,"rsi_14":74.07,"sma_20":53045.0,"sma_60":55449.17,"sma_120":60057.08},{"date":"2024-11-08","open":60871,"high":62350,"low":59292,"close":60871,"volume":223463,"rsi_14":74.26,"sma_20":53740.0,"sma_60":55534.17,"sma_120":60134.58},{"date":"2024-11-11","open":60081,"high":60575,"low":58404,"close":60180,"volume":184487,"rsi_14":73.61,"sma_20":54377.5,"sma_60":55627.5,"sma_120":60183.75},{"date":"2024-11-12","open":60575,"high":62745,"low":58602,"close":61956,"volume":377870,"rsi_14":72.86,"sma_20":55097.5,"sma_60":55745.83,"sma_120":60254.58},{"date":"2024-11-13","open":63534,"high":64324,"low":59983,"close":61265,"volume":366947,"rsi_14":68.68,"sma_20":55787.5,"sma_60":55830.83,"sma_120":60323.75},{"date":"2024-11-14","open":61660,"high":67086,"low":61364,"close":65606,"volume":583077,"rsi_14":71.48,"sma_20":56745.0,"sma_60":56007.5,"sma_120":60384.58},{"date":"2024-11-15","open":66099,"high":68467,"low":65113,"close":65606,"volume":392505,"rsi_14":75.64,"sma_20":57682.5,"sma_60":56180.83,"sma_120":60436.25},{"date":"2024-11-18","open":65409,"high":67875,"low":64422,"close":65705,"volume":247693,"rsi_14":74.62,"sma_20":58620.0,"sma_60":56334.17,"sma_120":60492.92},{"date":"2024-11-19","open":65705,"high":68270,"low":64521,"close":67283,"volume":284885,"rsi_14":70.48,"sma_20":59660.0,"sma_60":56460.83,"sma_120":60572.92},{"date":"2024-11-20","open":67875,"high":68467,"low":61660,"close":65409,"volume":288929,"rsi_14":64.32,"sma_20":60475.0,"sma_60":56554.17,"sma_120":60620.42},{"date":"2024-11-21","open":65409,"high":66790,"low":61561,"close":61956,"volume":281088,"rsi_14":61.51,"sma_20":61005.0,"sma_60":56594.17,"sma_120":60627.08},{"date":"2024-11-22","open":62252,"high":63534,"low":61068,"close":62745,"volume":276956,"rsi_14":60.73,"sma_20":61485.0,"sma_60":56630.83,"sma_120":60649.58},{"date":"2024-11-25","open":63929,"high":66395,"low":63337,"close":64028,"volume":239173,"rsi_14":65.2,"sma_20":62110.0,"sma_60":56694.17,"sma_120":60682.08},{"date":"2024-11-26","open":64422,"high":67283,"low":63830,"close":66889,"volume":321530,"rsi_14":60.27,"sma_20":62820.0,"sma_60":56725.83,"sma_120":60734.58},{"date":"2024-11-27","open":66395,"high":70342,"low":66395,"close":70046,"volume":477624,"rsi_14":70.69,"sma_20":63425.0,"sma_60":56859.17,"sma_120":60813.75},{"date":"2024-11-28","open":69256,"high":71723,"low":69059,"close":69750,"volume":332276,"rsi_14":69.4,"sma_20":63990.0,"sma_60":56975.83,"sma_120":60898.75},{"date":"2024-11-29","open":69552,"high":72315,"low":68566,"close":69750,"volume":282760,"rsi_14":71.56,"sma_20":64675.0,"sma_60":57125.83,"sma_120":60984.58},{"date":"2024-12-02","open":70144,"high":71229,"low":66395,"close":66889,"volume":245785,"rsi_14":60.59,"sma_20":65150.0,"sma_60":57254.17,"sma_120":61014.58},{"date":"2024-12-03","open":66889,"high":67777,"low":65211,"close":66987,"volume":254981,"rsi_14":62.61,"sma_20":65680.0,"sma_60":57385.83,"sma_120":61047.92},{"date":"2024-12-04","open":65606,"high":66987,"low":64620,"close":66099,"volume":267760,"rsi_14":51.28,"sma_20":65865.0,"sma_60":57515.83,"sma_120":61072.92},{"date":"2024-12-05","open":67185,"high":68467,"low":66099,"close":67086,"volume":268946,"rsi_14":53.66,"sma_20":66195.0,"sma_60":57689.17,"sma_120":61066.25},{"date":"2024-12-06","open":67382,"high":67777,"low":60673,"close":63041,"volume":491239,"rsi_14":44.49,"sma_20":66305.0,"sma_60":57812.5,"sma_120":61014.58},{"date":"2024-12-09","open":60575,"high":61956,"low":59983,"close":60673,"volume":308531,"rsi_14":36.76,"sma_20":66330.0,"sma_60":57939.17,"sma_120":60962.92},{"date":"2024-12-10","open":61265,"high":61956,"low":57911,"close":59983,"volume":447663,"rsi_14":38.59,"sma_20":66230.0,"sma_60":58050.83,"sma_120":60919.58},{"date":"2024-12-11","open":60772,"high":63041,"low":60575,"close":61956,"volume":218819,"rsi_14":50.0,"sma_20":66265.0,"sma_60":58170.83,"sma_120":60937.92},{"date":"2024-12-12","open":62844,"high":64718,"low":60279,"close":61364,"volume":281389,"rsi_14":46.88,"sma_20":66050.0,"sma_60":58300.83,"sma_120":60947.92},{"date":"2024-12-13","open":61759,"high":67382,"low":61660,"close":65409,"volume":456057,"rsi_14":52.78,"sma_20":66040.0,"sma_60":58480.83,"sma_120":60992.92},{"date":"2024-12-16","open":67185,"high":68862,"low":65803,"close":66099,"volume":239102,"rsi_14":48.26,"sma_20":66060.0,"sma_60":58650.83,"sma_120":61058.75},{"date":"2024-12-17","open":66790,"high":68072,"low":65113,"close":65310,"volume":196123,"rsi_14":38.35,"sma_20":65960.0,"sma_60":58814.17,"sma_120":61134.58},{"date":"2024-12-18","open":64718,"high":65113,"low":61265,"close":61956,"volume":321327,"rsi_14":33.33,"sma_20":65785.0,"sma_60":58890.83,"sma_120":61167.92},{"date":"2024-12-19","open":59687,"high":61463,"low":59292,"close":59983,"volume":223967,"rsi_14":30.74,"sma_20":65685.0,"sma_60":58949.17,"sma_120":61072.92},{"date":"2024-12-20","open":60476,"high":61857,"low":59687,"close":60377,"volume":163367,"rsi_14":35.78,"sma_20":65565.0,"sma_60":59024.17,"sma_120":60950.42},{"date":"2024-12-23","open":60969,"high":62252,"low":59884,"close":61463,"volume":120827,"rsi_14":38.43,"sma_20":65435.0,"sma_60":59187.5,"sma_120":60870.42},{"date":"2024-12-24","open":61463,"high":61561,"low":59884,"close":60476,"volume":88771,"rsi_14":38.27,"sma_20":65110.0,"sma_60":59300.83,"sma_120":60774.58},{"date":"2024-12-26","open":60673,"high":63732,"low":59095,"close":62942,"volume":314069,"rsi_14":41.86,"sma_20":64750.0,"sma_60":59457.5,"sma_120":60708.75},{"date":"2024-12-27","open":62942,"high":63337,"low":60081,"close":61167,"volume":142404,"rsi_14":45.96,"sma_20":64315.0,"sma_60":59617.5,"sma_120":60651.25},{"date":"2024-12-30","open":60871,"high":63633,"low":60673,"close":62844,"volume":118951,"rsi_14":54.82,"sma_20":63965.0,"sma_60":59789.17,"sma_120":60598.75},{"date":"2025-01-02","open":63238,"high":64126,"low":61265,"close":61857,"volume":143193,"rsi_14":54.11,"sma_20":63710.0,"sma_60":59952.5,"sma_120":60522.92},{"date":"2025-01-03","open":61857,"high":62252,"low":59785,"close":60476,"volume":313152,"rsi_14":46.67,"sma_20":63380.0,"sma_60":60187.5,"sma_120":60408.75},{"date":"2025-01-06","open":61068,"high":61068,"low":55741,"close":55938,"volume":633113,"rsi_14":39.62,"sma_20":62865.0,"sma_60":60346.67,"sma_120":60253.75},{"date":"2025-01-07","open":56234,"high":57516,"low":55149,"close":56036,"volume":291057,"rsi_14":28.89,"sma_20":62305.0,"sma_60":60515.0,"sma_120":60105.42},{"date":"2025-01-08","open":55543,"high":56036,"low":54754,"close":55741,"volume":176094,"rsi_14":26.24,"sma_20":61935.0,"sma_60":60660.0,"sma_120":59964.58},{"date":"2025-01-09","open":55445,"high":56727,"low":54754,"close":56234,"volume":154052,"rsi_14":28.9,"sma_20":61710.0,"sma_60":60805.83,"sma_120":59843.75},{"date":"2025-01-10","open":56628,"high":58108,"low":56135,"close":57516,"volume":233028,"rsi_14":38.58,"sma_20":61585.0,"sma_60":60970.83,"sma_120":59739.58},{"date":"2025-01-13","open":57516,"high":58306,"low":56431,"close":56727,"volume":182818,"rsi_14":41.08,"sma_20":61320.0,"sma_60":61124.17,"sma_120":59614.58},{"date":"2025-01-14","open":57220,"high":57911,"low":56727,"close":57023,"volume":82381,"rsi_14":40.76,"sma_20":61100.0,"sma_60":61298.33,"sma_120":59497.08},{"date":"2025-01-15","open":57023,"high":57615,"low":55642,"close":56628,"volume":127325,"rsi_14":36.16,"sma_20":60655.0,"sma_60":61459.17,"sma_120":59397.08},{"date":"2025-01-16","open":57122,"high":57516,"low":56135,"close":56826,"volume":116688,"rsi_14":39.05,"sma_20":60185.0,"sma_60":61621.67,"sma_120":59298.75},{"date":"2025-01-17","open":56530,"high":58010,"low":55346,"close":56234,"volume":178002,"rsi_14":27.33,"sma_20":59725.0,"sma_60":61781.67,"sma_120":59190.42},{"date":"2025-01-20","open":56234,"high":56924,"low":55642,"close":56234,"volume":93131,"rsi_14":31.06,"sma_20":59435.0,"sma_60":61898.33,"sma_120":59112.92},{"date":"2025-01-21","open":56234,"high":57418,"low":55445,"close":57319,"volume":146011,"rsi_14":27.78,"sma_20":59300.0,"sma_60":61996.67,"sma_120":59034.58},{"date":"2025-01-22","open":57911,"high":63633,"low":57714,"close":62745,"volume":635727,"rsi_14":52.63,"sma_20":59420.0,"sma_60":62156.67,"sma_120":59005.42},{"date":"2025-01-23","open":63041,"high":66987,"low":62844,"close":64915,"volume":465743,"rsi_14":62.57,"sma_20":59595.0,"sma_60":62380.0,"sma_120":59020.42},{"date":"2025-01-24","open":65113,"high":65902,"low":64324,"close":65014,"volume":137190,"rsi_14":84.33,"sma_20":59825.0,"sma_60":62585.0,"sma_120":59034.58},{"date":"2025-01-31","open":68171,"high":69947,"low":65902,"close":67777,"volume":499790,"rsi_14":86.96,"sma_20":60070.0,"sma_60":62748.33,"sma_120":59052.92},{"date":"2025-02-03","open":68467,"high":69158,"low":65507,"close":66198,"volume":291453,"rsi_14":80.46,"sma_20":60325.0,"sma_60":62876.67,"sma_120":59096.25},{"date":"2025-02-04","open":68072,"high":70835,"low":67283,"close":69848,"volume":511714,"rsi_14":83.5,"sma_20":60680.0,"sma_60":63106.67,"sma_120":59176.25},{"date":"2025-02-05","open":71229,"high":75965,"low":70046,"close":73795,"volume":736914,"rsi_14":85.41,"sma_20":61285.0,"sma_60":63381.67,"sma_120":59284.58},{"date":"2025-02-06","open":74288,"high":86916,"low":72907,"close":86817,"volume":2180723,"rsi_14":92.72,"sma_20":62620.0,"sma_60":63893.33,"sma_120":59527.92},{"date":"2025-02-07","open":87606,"high":90763,"low":83463,"close":84548,"volume":922476,"rsi_14":87.0,"sma_20":64070.0,"sma_60":64266.67,"sma_120":59814.58},{"date":"2025-02-10","open":84548,"high":84745,"low":80306,"close":80602,"volume":595654,"rsi_14":79.42,"sma_20":65315.0,"sma_60":64605.0,"sma_120":60027.08},{"date":"2025-02-11","open":81687,"high":81786,"low":78826,"close":79714,"volume":481647,"rsi_14":77.62,"sma_20":66530.0,"sma_60":64923.33,"sma_120":60228.75},{"date":"2025-02-12","open":79418,"high":80503,"low":78234,"close":79023,"volume":306295,"rsi_14":77.43,"sma_20":67685.0,"sma_60":65241.67,"sma_120":60434.58},{"date":"2025-02-13","open":79615,"high":80799,"low":78629,"close":79221,"volume":231928,"rsi_14":77.54,"sma_20":68785.0,"sma_60":65533.33,"sma_120":60639.58},{"date":"2025-02-14","open":79517,"high":81095,"low":78234,"close":80306,"volume":402087,"rsi_14":77.54,"sma_20":69980.0,"sma_60":65855.0,"sma_120":60842.92},{"date":"2025-02-17","open":81095,"high":82772,"low":75176,"close":75472,"volume":483916,"rsi_14":65.47,"sma_20":70915.0,"sma_60":66021.67,"sma_120":61014.58},{"date":"2025-02-18","open":75472,"high":79221,"low":73400,"close":78234,"volume":641682,"rsi_14":65.96,"sma_20":72010.0,"sma_60":66235.0,"sma_120":61207.92},{"date":"2025-02-19","open":78629,"high":79813,"low":76162,"close":76853,"volume":271395,"rsi_14":63.76,"sma_20":73025.0,"sma_60":66423.33,"sma_120":61378.75},{"date":"2025-02-20","open":76951,"high":77839,"low":74781,"close":75768,"volume":189774,"rsi_14":59.67,"sma_20":74015.0,"sma_60":66566.67,"sma_120":61513.75},{"date":"2025-02-21","open":75373,"high":77445,"low":74485,"close":76064,"volume":132250,"rsi_14":62.32,"sma_20":75020.0,"sma_60":66746.67,"sma_120":61650.42},{"date":"2025-02-24","open":73893,"high":74090,"low":70539,"close":71821,"volume":356655,"rsi_14":52.43,"sma_20":75755.0,"sma_60":66913.33,"sma_120":61753.75},{"date":"2025-02-25","open":71131,"high":72216,"low":70144,"close":71131,"volume":203100,"rsi_14":46.44,"sma_20":76180.0,"sma_60":67055.0,"sma_120":61842.92},{"date":"2025-02-26","open":71229,"high":73005,"low":70638,"close":71624,"volume":209418,"rsi_14":19.44,"sma_20":76520.0,"sma_60":67183.33,"sma_120":61938.75},{"date":"2025-02-27","open":72709,"high":73893,"low":70736,"close":70835,"volume":154328,"rsi_14":20.68,"sma_20":76815.0,"sma_60":67250.0,"sma_120":61987.92},{"date":"2025-02-28","open":69059,"high":71229,"low":68566,"close":69552,"volume":241925,"rsi_14":23.33,"sma_20":76905.0,"sma_60":67241.67,"sma_120":62050.42},{"date":"2025-03-04","open":67382,"high":68368,"low":65606,"close":66790,"volume":287842,"rsi_14":21.4,"sma_20":76935.0,"sma_60":67191.67,"sma_120":62083.75},{"date":"2025-03-05","open":66889,"high":70638,"low":66889,"close":70440,"volume":221315,"rsi_14":33.2,"sma_20":76965.0,"sma_60":67203.33,"sma_120":62164.58},{"date":"2025-03-06","open":71032,"high":72512,"low":68960,"close":70342,"volume":170901,"rsi_14":32.56,"sma_20":76790.0,"sma_60":67261.67,"sma_120":62257.92},{"date":"2025-03-07","open":69651,"high":69848,"low":67974,"close":68862,"volume":115065,"rsi_14":27.86,"sma_20":75880.0,"sma_60":67293.33,"sma_120":62339.58},{"date":"2025-03-10","open":69355,"high":70638,"low":68467,"close":69059,"volume":102916,"rsi_14":34.88,"sma_20":75095.0,"sma_60":67343.33,"sma_120":62429.58},{"date":"2025-03-11","open":66198,"high":67777,"low":66099,"close":66691,"volume":116356,"rsi_14":22.27,"sma_20":74390.0,"sma_60":67336.67,"sma_120":62512.92},{"date":"2025-03-12","open":66395,"high":69848,"low":66395,"close":69355,"volume":101408,"rsi_14":33.04,"sma_20":73865.0,"sma_60":67443.33,"sma_120":62627.92},{"date":"2025-03-13","open":69947,"high":69947,"low":62844,"close":65113,"volume":605726,"rsi_14":28.91,"sma_20":73160.0,"sma_60":67518.33,"sma_120":62728.75},{"date":"2025-03-14","open":64620,"high":65803,"low":63436,"close":65409,"volume":140337,"rsi_14":28.91,"sma_20":72460.0,"sma_60":67610.0,"sma_120":62830.42},{"date":"2025-03-17","open":65211,"high":65803,"low":56135,"close":57418,"volume":1500704,"rsi_14":25.17,"sma_20":71300.0,"sma_60":67533.33,"sma_120":62852.08},{"date":"2025-03-18","open":57418,"high":57812,"low":55543,"close":56924,"volume":576455,"rsi_14":25.34,"sma_20":70360.0,"sma_60":67458.33,"sma_120":62879.58},{"date":"2025-03-19","open":56727,"high":58108,"low":56530,"close":56826,"volume":350514,"rsi_14":23.96,"sma_20":69275.0,"sma_60":67313.33,"sma_120":62897.08},{"date":"2025-03-20","open":56826,"high":57319,"low":55149,"close":55346,"volume":354690,"rsi_14":23.39,"sma_20":68185.0,"sma_60":67131.67,"sma_120":62891.25},{"date":"2025-03-21","open":55149,"high":57615,"low":54951,"close":57319,"volume":314221,"rsi_14":29.47,"sma_20":67250.0,"sma_60":66996.67,"sma_120":62905.42},{"date":"2025-03-24","open":57516,"high":59489,"low":56332,"close":58404,"volume":417155,"rsi_14":35.09,"sma_20":66355.0,"sma_60":66936.67,"sma_120":62913.75},{"date":"2025-03-25","open":58602,"high":59095,"low":57023,"close":57319,"volume":219640,"rsi_14":24.32,"sma_20":65620.0,"sma_60":66891.67,"sma_120":62920.42},{"date":"2025-03-26","open":57319,"high":58256,"low":55938,"close":57714,"volume":209467,"rsi_14":25.57,"sma_20":64940.0,"sma_60":66846.67,"sma_120":62935.42},{"date":"2025-03-27","open":56727,"high":59489,"low":56727,"close":58010,"volume":185486,"rsi_14":28.0,"sma_20":64250.0,"sma_60":66788.33,"sma_120":62987.92},{"date":"2025-03-28","open":58583,"high":58683,"low":56097,"close":56594,"volume":183476,"rsi_14":25.47,"sma_20":63505.0,"sma_60":66715.0,"sma_120":63007.92},{"date":"2025-03-31","open":55600,"high":55600,"low":53213,"close":54804,"volume":230832,"rsi_14":26.05,"sma_20":62735.0,"sma_60":66570.0,"sma_120":63013.75},{"date":"2025-04-01","open":55301,"high":58086,"low":55102,"close":57489,"volume":158866,"rsi_14":26.05,"sma_20":62240.0,"sma_60":66500.0,"sma_120":63058.75},{"date":"2025-04-02","open":57688,"high":58086,"low":56296,"close":56495,"volume":89502,"rsi_14":29.82,"sma_20":61510.0,"sma_60":66385.0,"sma_120":63087.08},{"date":"2025-04-03","open":54704,"high":57290,"low":54704,"close":56196,"volume":139139,"rsi_14":28.51,"sma_20":60770.0,"sma_60":66281.67,"sma_120":63117.08},{"date":"2025-04-04","open":55301,"high":57688,"low":55202,"close":56594,"volume":140168,"rsi_14":45.7,"sma_20":60125.0,"sma_60":66208.33,"sma_120":63197.92},{"date":"2025-04-07","open":54903,"high":55102,"low":51024,"close":51223,"volume":229094,"rsi_14":34.5,"sma_20":59200.0,"sma_60":66121.67,"sma_120":63234.17},{"date":"2025-04-08","open":52815,"high":53411,"low":51721,"close":52118,"volume":122542,"rsi_14":37.5,"sma_20":58440.0,"sma_60":66048.33,"sma_120":63281.67},{"date":"2025-04-09","open":52516,"high":52715,"low":49582,"close":50229,"volume":140211,"rsi_14":36.79,"sma_20":57450.0,"sma_60":65948.33,"sma_120":63304.17},{"date":"2025-04-10","open":53610,"high":55997,"low":51919,"close":55401,"volume":251488,"rsi_14":45.08,"sma_20":56935.0,"sma_60":65926.67,"sma_120":63366.25},{"date":"2025-04-11","open":54903,"high":57191,"low":54605,"close":56992,"volume":122657,"rsi_14":46.18,"sma_20":56485.0,"sma_60":65910.0,"sma_120":63440.42},{"date":"2025-04-14","open":57489,"high":61070,"low":57489,"close":60573,"volume":331164,"rsi_14":55.11,"sma_20":56620.0,"sma_60":65966.67,"sma_120":63545.42},{"date":"2025-04-15","open":61468,"high":61965,"low":61070,"close":61567,"volume":178127,"rsi_14":56.07,"sma_20":56830.0,"sma_60":66035.0,"sma_120":63666.67},{"date":"2025-04-16","open":62164,"high":62661,"low":60473,"close":60473,"volume":184533,"rsi_14":53.47,"sma_20":56990.0,"sma_60":66091.67,"sma_120":63775.42},{"date":"2025-04-17","open":60573,"high":65645,"low":60274,"close":64551,"volume":415819,"rsi_14":62.9,"sma_20":57430.0,"sma_60":66213.33,"sma_120":63917.5},{"date":"2025-04-18","open":65049,"high":67635,"low":60374,"close":62562,"volume":631715,"rsi_14":62.5,"sma_20":57670.0,"sma_60":66311.67,"sma_120":64046.67},{"date":"2025-04-21","open":64452,"high":64949,"low":61766,"close":62562,"volume":301905,"rsi_14":58.95,"sma_20":57855.0,"sma_60":66410.0,"sma_120":64154.17},{"date":"2025-04-22","open":61368,"high":62761,"low":60772,"close":61269,"volume":224167,"rsi_14":58.33,"sma_20":58030.0,"sma_60":66468.33,"sma_120":64232.5},{"date":"2025-04-23","open":61965,"high":62562,"low":60075,"close":61667,"volume":196829,"rsi_14":59.52,"sma_20":58205.0,"sma_60":66441.67,"sma_120":64299.17},{"date":"2025-04-24","open":61766,"high":62264,"low":60672,"close":61170,"volume":156000,"rsi_14":57.93,"sma_20":58340.0,"sma_60":66370.0,"sma_120":64375.0},{"date":"2025-04-25","open":61965,"high":63358,"low":60672,"close":60971,"volume":166633,"rsi_14":70.59,"sma_20":58560.0,"sma_60":66293.33,"sma_120":64439.17},{"date":"2025-04-28","open":61468,"high":62363,"low":60772,"close":62065,"volume":116594,"rsi_14":70.83,"sma_20":58925.0,"sma_60":66188.33,"sma_120":64468.33},{"date":"2025-04-29","open":62065,"high":62562,"low":60175,"close":60971,"volume":222573,"rsi_14":73.28,"sma_20":59100.0,"sma_60":66091.67,"sma_120":64484.17},{"date":"2025-04-30","open":60971,"high":62264,"low":60175,"close":60772,"volume":103495,"rsi_14":64.84,"sma_20":59315.0,"sma_60":65930.0,"sma_120":64518.33},{"date":"2025-05-02","open":60871,"high":61766,"low":60175,"close":61567,"volume":116731,"rsi_14":63.22,"sma_20":59585.0,"sma_60":65715.0,"sma_120":64548.33},{"date":"2025-05-07","open":62363,"high":65347,"low":61468,"close":64651,"volume":190435,"rsi_14":62.13,"sma_20":59990.0,"sma_60":65331.67,"sma_120":64612.5},{"date":"2025-05-08","open":65645,"high":66143,"low":64054,"close":64352,"volume":193835,"rsi_14":58.64,"sma_20":60650.0,"sma_60":64981.67,"sma_120":64624.17},{"date":"2025-05-09","open":64949,"high":65745,"low":57688,"close":60473,"volume":541711,"rsi_14":50.0,"sma_20":61070.0,"sma_60":64633.33,"sma_120":64619.17},{"date":"2025-05-12","open":60772,"high":60971,"low":58086,"close":60075,"volume":174490,"rsi_14":35.29,"sma_20":61565.0,"sma_60":64293.33,"sma_120":64608.33},{"date":"2025-05-13","open":60374,"high":62065,"low":58484,"close":58882,"volume":162818,"rsi_14":37.24,"sma_20":61740.0,"sma_60":63945.0,"sma_120":64593.33},{"date":"2025-05-14","open":59180,"high":60175,"low":58086,"close":59877,"volume":176593,"rsi_14":41.29,"sma_20":61885.0,"sma_60":63610.0,"sma_120":64571.67},{"date":"2025-05-15","open":59976,"high":59976,"low":58583,"close":58882,"volume":86830,"rsi_14":42.11,"sma_20":61800.0,"sma_60":63240.0,"sma_120":64547.5},{"date":"2025-05-16","open":59280,"high":59280,"low":56594,"close":56893,"volume":244456,"rsi_14":35.71,"sma_20":61565.0,"sma_60":62918.33,"sma_120":64470.0},{"date":"2025-05-19","open":56196,"high":58086,"low":55898,"close":57489,"volume":116241,"rsi_14":39.05,"sma_20":61415.0,"sma_60":62560.0,"sma_120":64397.5},{"date":"2025-05-20","open":57688,"high":57788,"low":55102,"close":55401,"volume":209626,"rsi_14":35.11,"sma_20":60955.0,"sma_60":62190.0,"sma_120":64306.67},{"date":"2025-05-21","open":55301,"high":56395,"low":54903,"close":55997,"volume":78462,"rsi_14":33.33,"sma_20":60625.0,"sma_60":61848.33,"sma_120":64207.5},{"date":"2025-05-22","open":55997,"high":55997,"low":54903,"close":55401,"volume":61176,"rsi_14":34.27,"sma_20":60265.0,"sma_60":61491.67,"sma_120":64119.17},{"date":"2025-05-23","open":55799,"high":56196,"low":54804,"close":54804,"volume":62834,"rsi_14":33.52,"sma_20":59940.0,"sma_60":61196.67,"sma_120":64055.0},{"date":"2025-05-26","open":54704,"high":55898,"low":54207,"close":55500,"volume":108409,"rsi_14":33.15,"sma_20":59630.0,"sma_60":60925.0,"sma_120":63990.0},{"date":"2025-05-27","open":55699,"high":57489,"low":55401,"close":55699,"volume":86735,"rsi_14":20.39,"sma_20":59355.0,"sma_60":60648.33,"sma_120":63915.83},{"date":"2025-05-28","open":56694,"high":56893,"low":55600,"close":56495,"volume":153795,"rsi_14":24.84,"sma_20":59130.0,"sma_60":60398.33,"sma_120":63824.17},{"date":"2025-05-29","open":56992,"high":57092,"low":55600,"close":56097,"volume":149081,"rsi_14":31.97,"sma_20":58830.0,"sma_60":60163.33,"sma_120":63702.5},{"date":"2025-05-30","open":55898,"high":55898,"low":54804,"close":55401,"volume":100015,"rsi_14":31.2,"sma_20":58550.0,"sma_60":59963.33,"sma_120":63577.5},{"date":"2025-06-02","open":55401,"high":56395,"low":54008,"close":55997,"volume":183168,"rsi_14":37.82,"sma_20":58310.0,"sma_60":59711.67,"sma_120":63457.5},{"date":"2025-06-04","open":57191,"high":62164,"low":56395,"close":62065,"volume":422306,"rsi_14":56.47,"sma_20":58335.0,"sma_60":59563.33,"sma_120":63412.5},{"date":"2025-06-05","open":61965,"high":61965,"low":59379,"close":59678,"volume":208244,"rsi_14":52.17,"sma_20":58085.0,"sma_60":59400.0,"sma_120":63346.67},{"date":"2025-06-09","open":60573,"high":64352,"low":60175,"close":63059,"volume":575904,"rsi_14":65.66,"sma_20":58020.0,"sma_60":59290.0,"sma_120":63316.67},{"date":"2025-06-10","open":62761,"high":63855,"low":61667,"close":63557,"volume":280881,"rsi_14":65.48,"sma_20":58175.0,"sma_60":59228.33,"sma_120":63282.5},{"date":"2025-06-11","open":63954,"high":63954,"low":62463,"close":62860,"volume":138173,"rsi_14":70.49,"sma_20":58315.0,"sma_60":59110.0,"sma_120":63276.67},{"date":"2025-06-12","open":62562,"high":62661,"low":61269,"close":61269,"volume":214020,"rsi_14":63.73,"sma_20":58435.0,"sma_60":59036.67,"sma_120":63277.5},{"date":"2025-06-13","open":62363,"high":62363,"low":59081,"close":59678,"volume":241563,"rsi_14":60.59,"sma_20":58425.0,"sma_60":58931.67,"sma_120":63270.83},{"date":"2025-06-16","open":60175,"high":62960,"low":59877,"close":62463,"volume":204801,"rsi_14":67.11,"sma_20":58605.0,"sma_60":59008.33,"sma_120":63270.83},{"date":"2025-06-17","open":64352,"high":64651,"low":62065,"close":63159,"volume":243156,"rsi_14":67.11,"sma_20":58920.0,"sma_60":59105.0,"sma_120":63281.67},{"date":"2025-06-18","open":63258,"high":71215,"low":62761,"close":70817,"volume":956936,"rsi_14":75.33,"sma_20":59590.0,"sma_60":59331.67,"sma_120":63322.5},{"date":"2025-06-19","open":71315,"high":71414,"low":69127,"close":70022,"volume":419975,"rsi_14":72.67,"sma_20":60325.0,"sma_60":59570.0,"sma_120":63350.83},{"date":"2025-06-20","open":70718,"high":70718,"low":67635,"close":70420,"volume":334445,"rsi_14":74.0,"sma_20":61050.0,"sma_60":59781.67,"sma_120":63389.17},{"date":"2025-06-23","open":71812,"high":74100,"low":69723,"close":73204,"volume":611633,"rsi_14":77.88,"sma_20":61945.0,"sma_60":60021.67,"sma_120":63479.17},{"date":"2025-06-24","open":74100,"high":76288,"low":70817,"close":76188,"volume":488082,"rsi_14":79.42,"sma_20":63020.0,"sma_60":60330.0,"sma_120":63610.83},{"date":"2025-06-25","open":74597,"high":75691,"low":70420,"close":71812,"volume":518717,"rsi_14":64.94,"sma_20":63840.0,"sma_60":60558.33,"sma_120":63702.5},{"date":"2025-06-26","open":69922,"high":70618,"low":62661,"close":63855,"volume":1085007,"rsi_14":55.47,"sma_20":64250.0,"sma_60":60648.33,"sma_120":63718.33},{"date":"2025-06-27","open":64949,"high":66242,"low":63457,"close":64651,"volume":366871,"rsi_14":52.23,"sma_20":64660.0,"sma_60":60783.33,"sma_120":63749.17},{"date":"2025-06-30","open":65247,"high":67933,"low":64253,"close":67137,"volume":345019,"rsi_14":54.76,"sma_20":65215.0,"sma_60":60990.0,"sma_120":63780.0},{"date":"2025-07-01","open":66839,"high":69325,"low":66441,"close":67635,"volume":293107,"rsi_14":56.38,"sma_20":65830.0,"sma_60":61160.0,"sma_120":63830.0},{"date":"2025-07-02","open":67834,"high":72210,"low":66938,"close":70221,"volume":598255,"rsi_14":61.66,"sma_20":66545.0,"sma_60":61390.0,"sma_120":63887.5},{"date":"2025-07-03","open":71116,"high":77581,"low":70519,"close":76885,"volume":980814,"rsi_14":69.79,"sma_20":67290.0,"sma_60":61736.67,"sma_120":64009.17},{"date":"2025-07-04","open":75791,"high":77581,"low":73304,"close":74100,"volume":384088,"rsi_14":63.39,"sma_20":68015.0,"sma_60":62030.0,"sma_120":64119.17},{"date":"2025-07-07","open":74100,"high":79570,"low":74000,"close":79073,"volume":548004,"rsi_14":66.67,"sma_20":68820.0,"sma_60":62496.67,"sma_120":64309.17},{"date":"2025-07-08","open":78377,"high":81957,"low":78078,"close":80664,"volume":456318,"rsi_14":61.81,"sma_20":69680.0,"sma_60":62975.0,"sma_120":64511.67},{"date":"2025-07-09","open":80465,"high":82256,"low":79272,"close":80167,"volume":276692,"rsi_14":62.26,"sma_20":70550.0,"sma_60":63476.67,"sma_120":64712.5},{"date":"2025-07-10","open":79868,"high":81559,"low":78874,"close":80565,"volume":307419,"rsi_14":62.26,"sma_20":71520.0,"sma_60":63898.33,"sma_120":64912.5},{"date":"2025-07-11","open":80764,"high":80863,"low":78476,"close":79570,"volume":198552,"rsi_14":58.04,"sma_20":72520.0,"sma_60":64276.67,"sma_120":65093.33},{"date":"2025-07-14","open":79073,"high":81957,"low":78874,"close":80167,"volume":247382,"rsi_14":55.35,"sma_20":73410.0,"sma_60":64605.0,"sma_120":65285.83},{"date":"2025-07-15","open":79670,"high":83151,"low":78675,"close":82753,"volume":352986,"rsi_14":65.45,"sma_20":74395.0,"sma_60":64960.0,"sma_120":65497.5},{"date":"2025-07-16","open":82355,"high":85538,"low":81858,"close":84145,"volume":284683,"rsi_14":85.17,"sma_20":75065.0,"sma_60":65356.67,"sma_120":65724.17},{"date":"2025-07-17","open":83449,"high":84344,"low":78178,"close":78377,"volume":491657,"rsi_14":70.29,"sma_20":75485.0,"sma_60":65588.33,"sma_120":65900.83},{"date":"2025-07-18","open":79272,"high":81261,"low":76288,"close":79670,"volume":351938,"rsi_14":69.21,"sma_20":75950.0,"sma_60":65875.0,"sma_120":66093.33},{"date":"2025-07-21","open":79471,"high":80167,"low":77581,"close":79371,"volume":230898,"rsi_14":68.1,"sma_20":76260.0,"sma_60":66156.67,"sma_120":66283.33},{"date":"2025-07-22","open":79073,"high":79272,"low":77183,"close":77581,"volume":202208,"rsi_14":61.64,"sma_20":76330.0,"sma_60":66430.0,"sma_120":66449.17},{"date":"2025-07-23","open":78078,"high":79968,"low":76885,"close":78575,"volume":203341,"rsi_14":53.26,"sma_20":76670.0,"sma_60":66713.33,"sma_120":66577.5},{"date":"2025-07-24","open":78874,"high":79670,"low":76487,"close":76487,"volume":248488,"rsi_14":54.72,"sma_20":77305.0,"sma_60":66970.0,"sma_120":66670.0},{"date":"2025-07-25","open":76785,"high":77979,"low":76089,"close":77183,"volume":114031,"rsi_14":45.5,"sma_20":77935.0,"sma_60":67241.67,"sma_120":66767.5},{"date":"2025-07-28","open":77680,"high":77979,"low":74796,"close":75194,"volume":235016,"rsi_14":37.21,"sma_20":78340.0,"sma_60":67461.67,"sma_120":66825.0},{"date":"2025-07-29","open":75194,"high":75791,"low":73602,"close":75094,"volume":107853,"rsi_14":37.91,"sma_20":78715.0,"sma_60":67698.33,"sma_120":66895.0},{"date":"2025-07-30","open":74995,"high":75293,"low":71713,"close":72110,"volume":227204,"rsi_14":32.07,"sma_20":78810.0,"sma_60":67888.33,"sma_120":66909.17},{"date":"2025-07-31","open":72608,"high":72608,"low":70320,"close":71116,"volume":203223,"rsi_14":32.07,"sma_20":78520.0,"sma_60":68048.33,"sma_120":66881.67},{"date":"2025-08-01","open":70420,"high":70817,"low":68430,"close":68629,"volume":239648,"rsi_14":27.34,"sma_20":78245.0,"sma_60":68115.0,"sma_120":66723.33},{"date":"2025-08-04","open":69127,"high":70022,"low":68331,"close":68828,"volume":112636,"rsi_14":19.83,"sma_20":77730.0,"sma_60":68190.0,"sma_120":66585.83},{"date":"2025-08-05","open":71116,"high":72508,"low":66839,"close":69226,"volume":411490,"rsi_14":16.22,"sma_20":77155.0,"sma_60":68336.67,"sma_120":66485.0},{"date":"2025-08-06","open":69922,"high":69922,"low":67237,"close":67834,"volume":199654,"rsi_14":20.22,"sma_20":76535.0,"sma_60":68466.67,"sma_120":66380.0},{"date":"2025-08-07","open":68331,"high":68430,"low":66143,"close":67933,"volume":222385,"rsi_14":14.46,"sma_20":75900.0,"sma_60":68618.33,"sma_120":66281.67},{"date":"2025-08-08","open":67834,"high":68032,"low":65546,"close":66739,"volume":171610,"rsi_14":13.71,"sma_20":75255.0,"sma_60":68733.33,"sma_120":66171.67},{"date":"2025-08-11","open":66541,"high":66938,"low":65446,"close":66242,"volume":120408,"rsi_14":14.81,"sma_20":74555.0,"sma_60":68856.67,"sma_120":66048.33},{"date":"2025-08-12","open":66739,"high":68430,"low":66043,"close":66441,"volume":137076,"rsi_14":10.39,"sma_20":73735.0,"sma_60":69016.67,"sma_120":65967.5},{"date":"2025-08-13","open":67436,"high":69325,"low":66839,"close":67933,"volume":187455,"rsi_14":20.95,"sma_20":72920.0,"sma_60":69191.67,"sma_120":65875.83},{"date":"2025-08-14","open":68530,"high":70022,"low":67734,"close":67933,"volume":115548,"rsi_14":17.02,"sma_20":72395.0,"sma_60":69401.67,"sma_120":65795.83},{"date":"2025-08-18","open":67535,"high":68331,"low":66640,"close":67436,"volume":160547,"rsi_14":19.05,"sma_20":71780.0,"sma_60":69593.33,"sma_120":65720.83},{"date":"2025-08-19","open":67436,"high":68629,"low":65844,"close":66143,"volume":81111,"rsi_14":17.39,"sma_20":71115.0,"sma_60":69773.33,"sma_120":65632.5},{"date":"2025-08-20","open":64850,"high":65844,"low":61567,"close":63855,"volume":199342,"rsi_14":18.32,"sma_20":70425.0,"sma_60":69925.0,"sma_120":65560.83},{"date":"2025-08-21","open":64352,"high":64651,"low":63258,"close":63954,"volume":115899,"rsi_14":20.49,"sma_20":69690.0,"sma_60":70066.67,"sma_120":65495.83},{"date":"2025-08-22","open":63557,"high":66541,"low":63557,"close":66342,"volume":117857,"rsi_14":40.5,"sma_20":69180.0,"sma_60":70245.0,"sma_120":65446.67},{"date":"2025-08-25","open":66938,"high":67635,"low":66541,"close":67237,"volume":96160,"rsi_14":43.75,"sma_20":68680.0,"sma_60":70425.0,"sma_120":65411.67},{"date":"2025-08-26","open":67237,"high":74100,"low":66640,"close":73204,"volume":478198,"rsi_14":60.87,"sma_20":68580.0,"sma_60":70711.67,"sma_120":65437.5},{"date":"2025-08-27","open":73602,"high":78973,"low":73602,"close":76785,"volume":481669,"rsi_14":71.84,"sma_20":68665.0,"sma_60":71070.0,"sma_120":65516.67},{"date":"2025-08-28","open":77382,"high":80167,"low":77382,"close":78377,"volume":345072,"rsi_14":73.76,"sma_20":68980.0,"sma_60":71445.0,"sma_120":65578.33},{"date":"2025-08-29","open":77680,"high":79868,"low":77581,"close":79172,"volume":293919,"rsi_14":78.8,"sma_20":69385.0,"sma_60":71731.67,"sma_120":65647.5},{"date":"2025-09-01","open":78675,"high":79570,"low":76487,"close":77780,"volume":153801,"rsi_14":75.66,"sma_20":69845.0,"sma_60":72035.0,"sma_120":65717.5},{"date":"2025-09-02","open":78078,"high":80565,"low":76089,"close":76686,"volume":238510,"rsi_14":71.91,"sma_20":70240.0,"sma_60":72263.33,"sma_120":65776.67},{"date":"2025-09-03","open":76686,"high":80465,"low":76188,"close":79570,"volume":284190,"rsi_14":73.49,"sma_20":70760.0,"sma_60":72531.67,"sma_120":65880.0},{"date":"2025-09-04","open":80465,"high":83648,"low":80366,"close":83051,"volume":328217,"rsi_14":76.76,"sma_20":71525.0,"sma_60":72870.0,"sma_120":65990.0},{"date":"2025-09-05","open":83051,"high":84344,"low":81559,"close":83648,"volume":252872,"rsi_14":78.6,"sma_20":72315.0,"sma_60":73245.0,"sma_120":66140.83},{"date":"2025-09-08","open":83449,"high":85637,"low":77581,"close":84643,"volume":248797,"rsi_14":82.98,"sma_20":73215.0,"sma_60":73663.33,"sma_120":66297.5},{"date":"2025-09-09","open":84145,"high":84941,"low":79471,"close":81659,"volume":384701,"rsi_14":80.97,"sma_20":73990.0,"sma_60":73985.0,"sma_120":66496.67},{"date":"2025-09-10","open":83847,"high":84245,"low":79172,"close":80167,"volume":368578,"rsi_14":76.9,"sma_20":74680.0,"sma_60":74270.0,"sma_120":66687.5},{"date":"2025-09-11","open":81360,"high":82653,"low":79570,"close":80266,"volume":234611,"rsi_14":75.0,"sma_20":75300.0,"sma_60":74428.33,"sma_120":66880.0},{"date":"2025-09-12","open":80366,"high":82455,"low":79371,"close":80863,"volume":262069,"rsi_14":74.73,"sma_20":75950.0,"sma_60":74610.0,"sma_120":67090.0},{"date":"2025-09-15","open":80167,"high":80565,"low":78675,"close":79968,"volume":178505,"rsi_14":65.04,"sma_20":76580.0,"sma_60":74770.0,"sma_120":67275.83},{"date":"2025-09-16","open":80067,"high":87925,"low":79471,"close":87229,"volume":437589,"rsi_14":69.96,"sma_20":77640.0,"sma_60":75005.0,"sma_120":67513.33},{"date":"2025-09-17","open":87428,"high":87428,"low":84842,"close":85538,"volume":173438,"rsi_14":63.64,"sma_20":78730.0,"sma_60":75161.67,"sma_120":67745.83},{"date":"2025-09-18","open":85906,"high":86199,"low":82490,"close":84344,"volume":242075,"rsi_14":63.08,"sma_20":79835.0,"sma_60":75398.33,"sma_120":67978.33},{"date":"2025-09-19","open":93900,"high":94000,"low":85900,"close":90000,"volume":967730,"rsi_14":70.92,"sma_20":81000.0,"sma_60":75828.33,"sma_120":68238.33},{"date":"2025-09-22","open":88721,"high":92600,"low":85438,"close":88024,"volume":641479,"rsi_14":69.93,"sma_20":82045.0,"sma_60":76220.0,"sma_120":68501.67},{"date":"2025-09-23","open":88422,"high":91705,"low":87826,"close":90610,"volume":332563,"rsi_14":69.61,"sma_20":82920.0,"sma_60":76613.33,"sma_120":68801.67},{"date":"2025-09-24","open":89815,"high":91605,"low":88522,"close":91506,"volume":270998,"rsi_14":66.54,"sma_20":83660.0,"sma_60":77013.33,"sma_120":69086.67},{"date":"2025-09-25","open":91207,"high":92202,"low":89317,"close":90113,"volume":330791,"rsi_14":62.26,"sma_20":84250.0,"sma_60":77346.67,"sma_120":69368.33},{"date":"2025-09-26","open":90412,"high":91705,"low":89119,"close":90014,"volume":251822,"rsi_14":60.55,"sma_20":84795.0,"sma_60":77566.67,"sma_120":69651.67},{"date":"2025-09-29","open":93097,"high":95683,"low":88422,"close":89417,"volume":836285,"rsi_14":66.81,"sma_20":85380.0,"sma_60":77823.33,"sma_120":69926.67},{"date":"2025-09-30","open":89417,"high":90412,"low":87428,"close":88422,"volume":339101,"rsi_14":68.28,"sma_20":85970.0,"sma_60":77980.0,"sma_120":70238.33},{"date":"2025-10-01","open":87925,"high":89317,"low":86532,"close":88920,"volume":262945,"rsi_14":68.83,"sma_20":86440.0,"sma_60":78118.33,"sma_120":70546.67},{"date":"2025-10-02","open":89001,"high":95893,"low":87303,"close":93196,"volume":591265,"rsi_14":72.73,"sma_20":86930.0,"sma_60":78330.0,"sma_120":70903.33},{"date":"2025-10-10","open":92500,"high":94688,"low":91207,"close":93893,"volume":345994,"rsi_14":76.32,"sma_20":87445.0,"sma_60":78553.33,"sma_120":71225.83},{"date":"2025-10-13","open":91903,"high":95584,"low":91406,"close":93296,"volume":185732,"rsi_14":65.33,"sma_20":87880.0,"sma_60":78783.33,"sma_120":71530.0},{"date":"2025-10-14","open":93296,"high":94688,"low":87925,"close":88522,"volume":342547,"rsi_14":56.52,"sma_20":88225.0,"sma_60":78923.33,"sma_120":71764.17},{"date":"2025-10-15","open":88721,"high":91207,"low":88721,"close":90412,"volume":110270,"rsi_14":59.18,"sma_20":88740.0,"sma_60":79051.67,"sma_120":72005.83},{"date":"2025-10-16","open":89715,"high":89914,"low":88024,"close":88820,"volume":171409,"rsi_14":48.44,"sma_20":89170.0,"sma_60":79130.0,"sma_120":72243.33},{"date":"2025-10-17","open":88820,"high":91406,"low":88721,"close":89516,"volume":149658,"rsi_14":53.46,"sma_20":89605.0,"sma_60":79316.67,"sma_120":72452.5},{"date":"2025-10-20","open":88820,"high":89914,"low":87925,"close":88920,"volume":157515,"rsi_14":45.69,"sma_20":90055.0,"sma_60":79471.67,"sma_120":72673.33},{"date":"2025-10-21","open":89417,"high":92401,"low":88323,"close":91307,"volume":233963,"rsi_14":49.53,"sma_20":90260.0,"sma_60":79671.67,"sma_120":72914.17},{"date":"2025-10-22","open":90312,"high":90412,"low":87428,"close":89019,"volume":164401,"rsi_14":47.51,"sma_20":90435.0,"sma_60":79863.33,"sma_120":73146.67},{"date":"2025-10-23","open":88522,"high":89417,"low":84742,"close":87229,"volume":326081,"rsi_14":44.12,"sma_20":90500.0,"sma_60":80008.33,"sma_120":73360.83},{"date":"2025-10-24","open":87826,"high":92301,"low":86433,"close":90909,"volume":332367,"rsi_14":52.79,"sma_20":90570.0,"sma_60":80250.0,"sma_120":73610.0},{"date":"2025-10-27","open":91506,"high":94291,"low":91008,"close":93395,"volume":351348,"rsi_14":58.8,"sma_20":90840.0,"sma_60":80521.67,"sma_120":73881.67},{"date":"2025-10-28","open":93594,"high":95783,"low":91108,"close":91804,"volume":328385,"rsi_14":54.92,"sma_20":90900.0,"sma_60":80800.0,"sma_120":74130.83},{"date":"2025-10-29","open":92500,"high":92699,"low":90610,"close":91307,"volume":169666,"rsi_14":47.13,"sma_20":90890.0,"sma_60":81071.67,"sma_120":74385.0},{"date":"2025-10-30","open":91307,"high":91605,"low":87527,"close":88621,"volume":325190,"rsi_14":40.43,"sma_20":90815.0,"sma_60":81348.33,"sma_120":74618.33},{"date":"2025-10-31","open":89119,"high":90113,"low":88124,"close":88621,"volume":126743,"rsi_14":41.33,"sma_20":90745.0,"sma_60":81641.67,"sma_120":74845.0},{"date":"2025-11-03","open":89516,"high":90909,"low":87229,"close":88124,"volume":239531,"rsi_14":49.12,"sma_20":90680.0,"sma_60":81968.33,"sma_120":75041.67},{"date":"2025-11-04","open":87826,"high":92500,"low":86334,"close":91207,"volume":243978,"rsi_14":51.67,"sma_20":90820.0,"sma_60":82343.33,"sma_120":75266.67},{"date":"2025-11-05","open":90511,"high":94987,"low":86234,"close":93694,"volume":451189,"rsi_14":59.84,"sma_20":91060.0,"sma_60":82753.33,"sma_120":75545.0},{"date":"2025-11-06","open":94589,"high":96081,"low":90909,"close":92898,"volume":211075,"rsi_14":56.8,"sma_20":91065.0,"sma_60":83173.33,"sma_120":75820.0},{"date":"2025-11-07","open":94390,"high":94390,"low":79968,"close":82355,"volume":1587404,"rsi_14":40.57,"sma_20":90485.0,"sma_60":83415.0,"sma_120":76016.67},{"date":"2025-11-10","open":82355,"high":86532,"low":81261,"close":84543,"volume":512393,"rsi_14":40.23,"sma_20":90045.0,"sma_60":83713.33,"sma_120":76223.33},{"date":"2025-11-11","open":84344,"high":86334,"low":83350,"close":84643,"volume":290687,"rsi_14":43.25,"sma_20":89850.0,"sma_60":84021.67,"sma_120":76439.17},{"date":"2025-11-12","open":84941,"high":94390,"low":84444,"close":92600,"volume":618776,"rsi_14":56.96,"sma_20":89960.0,"sma_60":84460.0,"sma_120":76738.33},{"date":"2025-11-13","open":91605,"high":93594,"low":91108,"close":92301,"volume":200422,"rsi_14":51.98,"sma_20":90135.0,"sma_60":84868.33,"sma_120":77030.0},{"date":"2025-11-14","open":90710,"high":92799,"low":90312,"close":91108,"volume":212431,"rsi_14":46.63,"sma_20":90215.0,"sma_60":85256.67,"sma_120":77329.17},{"date":"2025-11-17","open":91605,"high":94987,"low":91605,"close":94092,"volume":224876,"rsi_14":53.24,"sma_20":90475.0,"sma_60":85703.33,"sma_120":77648.33},{"date":"2025-11-18","open":93097,"high":94390,"low":91605,"close":92003,"volume":132949,"rsi_14":50.94,"sma_20":90510.0,"sma_60":86136.67,"sma_120":77955.0},{"date":"2025-11-19","open":92003,"high":94490,"low":90113,"close":92799,"volume":178491,"rsi_14":55.97,"sma_20":90700.0,"sma_60":86621.67,"sma_120":78273.33},{"date":"2025-11-20","open":92998,"high":95186,"low":92401,"close":94191,"volume":177471,"rsi_14":57.65,"sma_20":91050.0,"sma_60":87128.33,"sma_120":78597.5},{"date":"2025-11-21","open":92898,"high":94490,"low":91705,"close":93296,"volume":131857,"rsi_14":57.03,"sma_20":91170.0,"sma_60":87580.0,"sma_120":78912.5},{"date":"2025-11-24","open":92898,"high":93495,"low":90610,"close":91506,"volume":138589,"rsi_14":50.42,"sma_20":91075.0,"sma_60":87986.67,"sma_120":79205.83},{"date":"2025-11-25","open":91506,"high":93495,"low":90710,"close":91705,"volume":118294,"rsi_14":47.01,"sma_20":91070.0,"sma_60":88296.67,"sma_120":79504.17},{"date":"2025-11-26","open":91605,"high":93793,"low":91008,"close":92799,"volume":113286,"rsi_14":49.85,"sma_20":91145.0,"sma_60":88565.0,"sma_120":79817.5},{"date":"2025-11-27","open":93097,"high":94191,"low":92600,"close":93296,"volume":120098,"rsi_14":73.31,"sma_20":91380.0,"sma_60":88815.0,"sma_120":80130.0},{"date":"2025-11-28","open":93296,"high":93893,"low":90511,"close":92699,"volume":111276,"rsi_14":68.64,"sma_20":91585.0,"sma_60":89041.67,"sma_120":80386.67},{"date":"2025-12-01","open":92699,"high":92699,"low":90610,"close":91804,"volume":125392,"rsi_14":65.79,"sma_20":91770.0,"sma_60":89276.67,"sma_120":80655.83},{"date":"2025-12-02","open":91705,"high":96678,"low":90809,"close":93992,"volume":215902,"rsi_14":54.12,"sma_20":91910.0,"sma_60":89566.67,"sma_120":80915.0},{"date":"2025-12-03","open":93694,"high":94191,"low":91705,"close":93495,"volume":123052,"rsi_14":53.49,"sma_20":91900.0,"sma_60":89800.0,"sma_120":81165.83},{"date":"2025-12-04","open":93196,"high":96479,"low":92799,"close":95783,"volume":214903,"rsi_14":62.84,"sma_20":92045.0,"sma_60":90013.33,"sma_120":81441.67},{"date":"2025-12-05","open":96379,"high":99065,"low":93893,"close":94490,"volume":200293,"rsi_14":51.2,"sma_20":92655.0,"sma_60":90195.0,"sma_120":81720.0},{"date":"2025-12-08","open":94291,"high":94291,"low":90710,"close":91506,"volume":206332,"rsi_14":48.57,"sma_20":93005.0,"sma_60":90310.0,"sma_120":81986.67},{"date":"2025-12-09","open":91705,"high":93694,"low":91307,"close":92898,"volume":117082,"rsi_14":50.28,"sma_20":93420.0,"sma_60":90498.33,"sma_120":82241.67},{"date":"2025-12-10","open":92202,"high":93594,"low":91605,"close":91804,"volume":81159,"rsi_14":43.26,"sma_20":93380.0,"sma_60":90693.33,"sma_120":82481.67},{"date":"2025-12-11","open":92401,"high":92401,"low":89317,"close":89516,"volume":190083,"rsi_14":40.1,"sma_20":93240.0,"sma_60":90848.33,"sma_120":82638.33},{"date":"2025-12-12","open":89516,"high":89715,"low":87030,"close":87925,"volume":226707,"rsi_14":40.53,"sma_20":93080.0,"sma_60":90966.67,"sma_120":82788.33},{"date":"2025-12-15","open":87030,"high":88223,"low":85140,"close":86035,"volume":138004,"rsi_14":36.23,"sma_20":92675.0,"sma_60":91068.33,"sma_120":82919.17},{"date":"2025-12-16","open":86433,"high":87030,"low":84145,"close":84543,"volume":149858,"rsi_14":30.33,"sma_20":92300.0,"sma_60":91023.33,"sma_120":83014.17},{"date":"2025-12-17","open":85239,"high":85239,"low":83250,"close":83449,"volume":92074,"rsi_14":27.19,"sma_20":91830.0,"sma_60":90988.33,"sma_120":83075.0},{"date":"2025-12-18","open":82256,"high":87328,"low":80465,"close":85737,"volume":313213,"rsi_14":35.04,"sma_20":91405.0,"sma_60":90985.0,"sma_120":83191.67},{"date":"2025-12-19","open":85737,"high":87030,"low":82852,"close":83449,"volume":150458,"rsi_14":33.06,"sma_20":90910.0,"sma_60":90883.33,"sma_120":83355.83},{"date":"2025-12-22","open":83648,"high":84543,"low":82653,"close":83449,"volume":123728,"rsi_14":26.55,"sma_20":90505.0,"sma_60":90806.67,"sma_120":83513.33},{"date":"2025-12-23","open":83946,"high":85239,"low":83549,"close":83946,"volume":77960,"rsi_14":28.76,"sma_20":90115.0,"sma_60":90695.0,"sma_120":83654.17},{"date":"2025-12-24","open":83847,"high":83847,"low":82455,"close":82653,"volume":60389,"rsi_14":19.44,"sma_20":89605.0,"sma_60":90546.67,"sma_120":83780.0},{"date":"2025-12-26","open":83449,"high":83946,"low":81460,"close":83449,"volume":122984,"rsi_14":23.7,"sma_20":89110.0,"sma_60":90435.0,"sma_120":83890.83},{"date":"2025-12-29","open":83449,"high":85637,"low":82256,"close":84344,"volume":137719,"rsi_14":31.05,"sma_20":88690.0,"sma_60":90340.0,"sma_120":83953.33},{"date":"2025-12-30","open":84245,"high":88024,"low":84145,"close":85140,"volume":103295,"rsi_14":28.8,"sma_20":88355.0,"sma_60":90268.33,"sma_120":84045.83},{"date":"2026-01-02","open":85140,"high":91506,"low":84842,"close":89516,"volume":203237,"rsi_14":44.7,"sma_20":88130.0,"sma_60":90286.67,"sma_120":84133.33},{"date":"2026-01-05","open":89516,"high":93793,"low":89218,"close":93694,"volume":184313,"rsi_14":58.9,"sma_20":88140.0,"sma_60":90366.67,"sma_120":84242.5},{"date":"2026-01-06","open":92500,"high":93395,"low":91506,"close":93097,"volume":98876,"rsi_14":61.5,"sma_20":88005.0,"sma_60":90371.67,"sma_120":84350.83},{"date":"2026-01-07","open":91605,"high":92600,"low":90412,"close":91506,"volume":121606,"rsi_14":62.33,"sma_20":87855.0,"sma_60":90331.67,"sma_120":84442.5},{"date":"2026-01-08","open":91307,"high":93495,"low":90312,"close":92600,"volume":88900,"rsi_14":68.49,"sma_20":87910.0,"sma_60":90320.0,"sma_120":84551.67},{"date":"2026-01-09","open":92699,"high":92699,"low":89815,"close":91207,"volume":137694,"rsi_14":67.57,"sma_20":87825.0,"sma_60":90365.0,"sma_120":84644.17},{"date":"2026-01-12","open":91705,"high":92003,"low":89417,"close":90511,"volume":93611,"rsi_14":61.65,"sma_20":87760.0,"sma_60":90366.67,"sma_120":84709.17},{"date":"2026-01-13","open":90710,"high":91307,"low":90113,"close":90511,"volume":72027,"rsi_14":69.4,"sma_20":87810.0,"sma_60":90395.0,"sma_120":84762.5},{"date":"2026-01-14","open":90213,"high":95186,"low":90213,"close":94092,"volume":253146,"rsi_14":74.43,"sma_20":88120.0,"sma_60":90471.67,"sma_120":84894.17},{"date":"2026-01-15","open":93296,"high":93793,"low":90809,"close":92102,"volume":105899,"rsi_14":67.52,"sma_20":88425.0,"sma_60":90525.0,"sma_120":84998.33},{"date":"2026-01-16","open":92202,"high":93196,"low":91307,"close":91406,"volume":100409,"rsi_14":64.66,"sma_20":91750.0,"sma_60":89270.0,"sma_120":80652.5},{"date":"2026-01-19","open":91406,"high":96180,"low":90610,"close":95186,"volume":241036,"rsi_14":72.87,"sma_20":89360.0,"sma_60":90630.0,"sma_120":85246.67},{"date":"2026-01-20","open":95086,"high":98468,"low":94489,"close":97274,"volume":179737,"rsi_14":74.07,"sma_20":89940.0,"sma_60":90798.33,"sma_120":85403.33},{"date":"2026-01-21","open":94987,"high":96777,"low":92998,"close":96479,"volume":145746,"rsi_14":71.11,"sma_20":90595.0,"sma_60":90891.67,"sma_120":85570.83},{"date":"2026-01-22","open":95981,"high":97871,"low":94887,"close":96678,"volume":127037,"rsi_14":65.79,"sma_20":91260.0,"sma_60":90946.67,"sma_120":85734.17},{"date":"2026-01-23","open":96479,"high":101054,"low":95882,"close":97473,"volume":205877,"rsi_14":59.79,"sma_20":91940.0,"sma_60":91041.67,"sma_120":85920.83},{"date":"2026-01-26","open":97473,"high":98070,"low":91506,"close":93296,"volume":307199,"rsi_14":50.43,"sma_20":92475.0,"sma_60":91075.0,"sma_120":86073.33},{"date":"2026-01-27","open":91605,"high":92998,"low":89218,"close":90113,"volume":267946,"rsi_14":47.15,"sma_20":92810.0,"sma_60":91100.0,"sma_120":86224.17},{"date":"2026-01-28","open":90809,"high":90909,"low":87826,"close":89516,"volume":261140,"rsi_14":43.57,"sma_20":93070.0,"sma_60":91115.0,"sma_120":86378.33},{"date":"2026-01-29","open":89715,"high":90412,"low":86532,"close":89715,"volume":310206,"rsi_14":46.72,"sma_20":93300.0,"sma_60":91141.67,"sma_120":86555.0},{"date":"2026-01-30","open":90610,"high":98766,"low":90014,"close":96877,"volume":568471,"rsi_14":60.88,"sma_20":93670.0,"sma_60":91236.67,"sma_120":86790.0},{"date":"2026-02-02","open":93992,"high":94788,"low":89715,"close":91008,"volume":257471,"rsi_14":50.71,"sma_20":93535.0,"sma_60":91191.67,"sma_120":86972.5},{"date":"2026-02-03","open":92799,"high":94688,"low":91406,"close":93992,"volume":153770,"rsi_14":49.86,"sma_20":93580.0,"sma_60":91210.0,"sma_120":87191.67},{"date":"2026-02-04","open":93594,"high":94291,"low":87328,"close":89715,"volume":674917,"rsi_14":41.42,"sma_20":91675.0,"sma_60":89488.33,"sma_120":80875.83},{"date":"2026-02-05","open":89715,"high":90113,"low":85239,"close":86334,"volume":394976,"rsi_14":35.0,"sma_20":91305.0,"sma_60":89601.67,"sma_120":81066.67},{"date":"2026-02-06","open":84842,"high":85438,"low":80565,"close":83151,"volume":453726,"rsi_14":31.82,"sma_20":90815.0,"sma_60":89603.33,"sma_120":81236.67},{"date":"2026-02-09","open":86035,"high":87328,"low":83151,"close":84444,"volume":267328,"rsi_14":26.11,"sma_20":90920.0,"sma_60":89616.67,"sma_120":81430.83},{"date":"2026-02-10","open":85538,"high":86831,"low":83250,"close":83847,"volume":185628,"rsi_14":28.19,"sma_20":90885.0,"sma_60":89603.33,"sma_120":81633.33},{"date":"2026-02-11","open":84145,"high":87328,"low":83648,"close":86234,"volume":182765,"rsi_14":33.82,"sma_20":90965.0,"sma_60":89680.0,"sma_120":81832.5},{"date":"2026-02-12","open":85836,"high":86831,"low":84643,"close":86035,"volume":90435,"rsi_14":28.65,"sma_20":90635.0,"sma_60":89778.33,"sma_120":82024.17},{"date":"2026-02-13","open":84742,"high":90312,"low":84046,"close":88223,"volume":281760,"rsi_14":37.56,"sma_20":90430.0,"sma_60":89911.67,"sma_120":82170.0},{"date":"2026-02-19","open":90511,"high":93196,"low":88323,"close":90610,"volume":301022,"rsi_14":47.87,"sma_20":90405.0,"sma_60":90075.0,"sma_120":82342.5},{"date":"2026-02-20","open":90809,"high":95683,"low":88721,"close":95484,"volume":473539,"rsi_14":57.36,"sma_20":90475.0,"sma_60":90335.0,"sma_120":82552.5},{"date":"2026-02-23","open":118261,"high":118361,"low":117565,"close":117963,"volume":2630888,"rsi_14":76.74,"sma_20":91780.0,"sma_60":90850.0,"sma_120":82927.5},{"date":"2026-02-24","open":118062,"high":118361,"low":118062,"close":118162,"volume":824572,"rsi_14":76.6,"sma_20":93055.0,"sma_60":91396.67,"sma_120":83279.17},{"date":"2026-02-25","open":118361,"high":118559,"low":118361,"close":118460,"volume":333249,"rsi_14":77.06,"sma_20":94165.0,"sma_60":92073.33,"sma_120":90185.0},{"date":"2026-02-26","open":118800,"high":118900,"low":118300,"close":118500,"volume":688343,"rsi_14":78.91,"sma_20":95510.0,"sma_60":92416.67,"sma_120":84122.5},{"date":"2026-02-27","open":118600,"high":118700,"low":118400,"close":118400,"volume":376863,"rsi_14":81.76,"sma_20":96790.0,"sma_60":92903.33,"sma_120":90859.17},{"date":"2026-03-03","open":118500,"high":118500,"low":118300,"close":118400,"volume":404516,"rsi_14":88.54,"sma_20":98210.0,"sma_60":93323.33,"sma_120":91182.5},{"date":"2026-03-04","open":118400,"high":118500,"low":118300,"close":118400,"volume":522717,"rsi_14":96.03,"sma_20":99620.0,"sma_60":93758.33,"sma_120":91517.5},{"date":"2026-03-05","open":118500,"high":118800,"low":118300,"close":118500,"volume":247017,"rsi_14":95.9,"sma_20":100675.0,"sma_60":94158.33,"sma_120":91862.5},{"date":"2026-03-06","open":118600,"high":118800,"low":118500,"close":118700,"volume":250808,"rsi_14":97.51,"sma_20":102035.0,"sma_60":94570.0,"sma_120":92185.0},{"date":"2026-03-09","open":118600,"high":119000,"low":118500,"close":118900,"volume":304121,"rsi_14":97.35,"sma_20":103255.0,"sma_60":94946.67,"sma_120":92480.0},{"date":"2026-03-10","open":119000,"high":119800,"low":118900,"close":119000,"volume":231954,"rsi_14":97.94,"sma_20":104695.0,"sma_60":95346.67,"sma_120":92770.83},{"date":"2026-03-11","open":119100,"high":119500,"low":119000,"close":119000,"volume":195292,"rsi_14":97.79,"sma_20":106305.0,"sma_60":95796.67,"sma_120":93053.33},{"date":"2026-03-12","open":119300,"high":119300,"low":119000,"close":119300,"volume":122172,"rsi_14":97.64,"sma_20":108090.0,"sma_60":96228.33,"sma_120":93363.33},{"date":"2026-03-13","open":119100,"high":119200,"low":118900,"close":119000,"volume":491740,"rsi_14":96.0,"sma_20":109795.0,"sma_60":96673.33,"sma_120":93683.33},{"date":"2026-03-16","open":119100,"high":119200,"low":119000,"close":119200,"volume":91878,"rsi_14":61.54,"sma_20":111540.0,"sma_60":97490.0,"sma_120":88136.67},{"date":"2026-03-17","open":119100,"high":119400,"low":119000,"close":119100,"volume":239990,"rsi_14":56.0,"sma_20":113160.0,"sma_60":97991.67,"sma_120":88457.5},{"date":"2026-03-18","open":119300,"high":119300,"low":119100,"close":119100,"volume":310914,"rsi_14":50.0,"sma_20":114790.0,"sma_60":98461.67,"sma_120":88756.67},{"date":"2026-03-19","open":119100,"high":119200,"low":119100,"close":119100,"volume":224966,"rsi_14":68.75,"sma_20":116310.0,"sma_60":98958.33,"sma_120":89044.17},{"date":"2026-03-20","open":119200,"high":119400,"low":119200,"close":119300,"volume":338606,"rsi_14":76.47,"sma_20":117720.0,"sma_60":99446.67,"sma_120":89381.67},{"date":"2026-03-23","open":119200,"high":119300,"low":118500,"close":118600,"volume":52021,"rsi_14":54.17,"sma_20":118850.0,"sma_60":99933.33,"sma_120":89702.5},{"date":"2026-03-24","open":118900,"high":118900,"low":118300,"close":118600,"volume":93314,"rsi_14":54.17,"sma_20":118850.0,"sma_60":100380.0,"sma_120":90025.83},{"date":"2026-03-25","open":119000,"high":119100,"low":118300,"close":118600,"volume":15811,"rsi_14":52.17,"sma_20":118840.0,"sma_60":100865.0,"sma_120":90364.17},{"date":"2026-03-26","open":118700,"high":119000,"low":118600,"close":118700,"volume":13158,"rsi_14":50.0,"sma_20":118820.0,"sma_60":101381.67,"sma_120":90695.0},{"date":"2026-03-27","open":119100,"high":119400,"low":119100,"close":119300,"volume":22469,"rsi_14":57.69,"sma_20":118860.0,"sma_60":101846.67,"sma_120":91048.33},{"date":"2026-03-30","open":119100,"high":119400,"low":119100,"close":119100,"volume":37595,"rsi_14":51.85,"sma_20":118895.0,"sma_60":102266.67,"sma_120":91394.17},{"date":"2026-03-31","open":119100,"high":119400,"low":119000,"close":119100,"volume":872007,"rsi_14":51.85,"sma_20":118930.0,"sma_60":102713.33,"sma_120":91756.67},{"date":"2026-04-01","open":119200,"high":119500,"low":119100,"close":119400,"volume":72613,"rsi_14":51.85,"sma_20":118980.0,"sma_60":103173.33,"sma_120":92122.5},{"date":"2026-04-02","open":119400,"high":119400,"low":119100,"close":119400,"volume":53666,"rsi_14":58.33,"sma_20":119025.0,"sma_60":103678.33,"sma_120":92513.33},{"date":"2026-04-03","open":119200,"high":119500,"low":119100,"close":119200,"volume":58139,"rsi_14":50.0,"sma_20":119050.0,"sma_60":104180.0,"sma_120":92910.83},{"date":"2026-04-06","open":119300,"high":119500,"low":119200,"close":119300,"volume":12912,"rsi_14":54.17,"sma_20":119070.0,"sma_60":104691.67,"sma_120":93330.0},{"date":"2026-04-07","open":119300,"high":119500,"low":119200,"close":119300,"volume":10856,"rsi_14":54.17,"sma_20":119085.0,"sma_60":105151.67,"sma_120":93747.5},{"date":"2026-04-08","open":119300,"high":119600,"low":119200,"close":119200,"volume":36423,"rsi_14":52.0,"sma_20":119095.0,"sma_60":105568.33,"sma_120":94160.83},{"date":"2026-04-09","open":119300,"high":119600,"low":119300,"close":119500,"volume":22308,"rsi_14":53.85,"sma_20":119105.0,"sma_60":106003.33,"sma_120":94588.33},{"date":"2026-04-10","open":119500,"high":119800,"low":119300,"close":119300,"volume":21866,"rsi_14":66.67,"sma_20":119120.0,"sma_60":106611.67,"sma_120":95013.33},{"date":"2026-04-13","open":119500,"high":119600,"low":119300,"close":119400,"volume":27209,"rsi_14":68.18,"sma_20":119130.0,"sma_60":107185.0,"sma_120":95449.17},{"date":"2026-04-14","open":119600,"high":119600,"low":119300,"close":119300,"volume":30976,"rsi_14":65.22,"sma_20":119140.0,"sma_60":107755.0,"sma_120":95888.33},{"date":"2026-04-15","open":119600,"high":119700,"low":119300,"close":119300,"volume":21215,"rsi_14":63.64,"sma_20":119150.0,"sma_60":108191.67,"sma_120":96325.83},{"date":"2026-04-16","open":119500,"high":119500,"low":119300,"close":119300,"volume":24754,"rsi_14":50.0,"sma_20":119160.0,"sma_60":108633.33,"sma_120":96750.83},{"date":"2026-04-17","open":119400,"high":119600,"low":119300,"close":119400,"volume":27863,"rsi_14":60.0,"sma_20":119165.0,"sma_60":109096.67,"sma_120":97176.67},{"date":"2026-04-20","open":119400,"high":119600,"low":119400,"close":119400,"volume":18171,"rsi_14":60.0,"sma_20":119205.0,"sma_60":109510.0,"sma_120":97606.67},{"date":"2026-04-21","open":118900,"high":119500,"low":118800,"close":119000,"volume":8081,"rsi_14":37.5,"sma_20":119225.0,"sma_60":109951.67,"sma_120":98044.17},{"date":"2026-04-22","open":119000,"high":119200,"low":118700,"close":118800,"volume":11227,"rsi_14":33.33,"sma_20":119235.0,"sma_60":110376.67,"sma_120":98499.17},{"date":"2026-04-23","open":119400,"high":119400,"low":119000,"close":119300,"volume":3065,"rsi_14":52.38,"sma_20":119265.0,"sma_60":110786.67,"sma_120":98957.5},{"date":"2026-04-24","open":118900,"high":119300,"low":118900,"close":119000,"volume":3405,"rsi_14":43.48,"sma_20":119250.0,"sma_60":111206.67,"sma_120":99393.33},{"date":"2026-04-27","open":119000,"high":119200,"low":118100,"close":118700,"volume":16567,"rsi_14":38.46,"sma_20":119230.0,"sma_60":111651.67,"sma_120":99819.17},{"date":"2026-04-28","open":119700,"high":120100,"low":119700,"close":120000,"volume":93291,"rsi_14":60.53,"sma_20":119275.0,"sma_60":112115.0,"sma_120":100205.83},{"date":"2026-04-29","open":120000,"high":120100,"low":120000,"close":120000,"volume":353015,"rsi_14":57.14,"sma_20":119305.0,"sma_60":112560.0,"sma_120":100562.5},{"date":"2026-04-30","open":120000,"high":121000,"low":120000,"close":120000,"volume":44459,"rsi_14":61.29,"sma_20":119350.0,"sma_60":119183.33,"sma_120":110640.0},{"date":"2026-05-04","open":120100,"high":121300,"low":120000,"close":120000,"volume":32365,"rsi_14":59.38,"sma_20":119375.0,"sma_60":113486.67,"sma_120":101643.33},{"date":"2026-05-06","open":120000,"high":120100,"low":120000,"close":120000,"volume":17586,"rsi_14":61.29,"sma_20":119410.0,"sma_60":113911.67,"sma_120":101947.5},{"date":"2026-05-07","open":120000,"high":120500,"low":120000,"close":120300,"volume":39878,"rsi_14":64.71,"sma_20":119460.0,"sma_60":114413.33,"sma_120":102249.17},{"date":"2026-05-08","open":120000,"high":120700,"low":120000,"close":120000,"volume":7768,"rsi_14":59.46,"sma_20":119500.0,"sma_60":114966.67,"sma_120":102540.0},{"date":"2026-05-11","open":120000,"high":120500,"low":120000,"close":120000,"volume":11145,"rsi_14":58.33,"sma_20":119525.0,"sma_60":115573.33,"sma_120":102855.83},{"date":"2026-05-12","open":120000,"high":120200,"low":120000,"close":120000,"volume":8788,"rsi_14":58.33,"sma_20":119560.0,"sma_60":116158.33,"sma_120":103184.17},{"date":"2026-05-13","open":120000,"high":120700,"low":115500,"close":119100,"volume":81610,"rsi_14":51.22,"sma_20":119545.0,"sma_60":116738.33,"sma_120":103504.17},{"date":"2026-05-14","open":120000,"high":120700,"low":120000,"close":120000,"volume":278473,"rsi_14":62.5,"sma_20":119580.0,"sma_60":117293.33,"sma_120":103826.67},{"date":"2026-05-15","open":120000,"high":120600,"low":120000,"close":120000,"volume":7561,"rsi_14":58.14,"sma_20":119615.0,"sma_60":117851.67,"sma_120":104156.67},{"date":"2026-05-18","open":120000,"high":120700,"low":120000,"close":120000,"volume":4299,"rsi_14":62.5,"sma_20":119650.0,"sma_60":118373.33,"sma_120":104425.83},{"date":"2026-05-19","open":120600,"high":120600,"low":120000,"close":120200,"volume":5489,"rsi_14":69.23,"sma_20":119690.0,"sma_60":118858.33,"sma_120":104710.83},{"date":"2026-05-20","open":120200,"high":120400,"low":120000,"close":120000,"volume":10733,"rsi_14":50.0,"sma_20":119720.0,"sma_60":119258.33,"sma_120":104990.83},{"date":"2026-05-21","open":120000,"high":120600,"low":120000,"close":120000,"volume":10094,"rsi_14":50.0,"sma_20":119770.0,"sma_60":119281.67,"sma_120":105240.83},{"date":"2026-05-22","open":120000,"high":120300,"low":120000,"close":120000,"volume":5712,"rsi_14":50.0,"sma_20":119830.0,"sma_60":119301.67,"sma_120":105503.33},{"date":"2026-05-26","open":120000,"high":120300,"low":120000,"close":120000,"volume":34933,"rsi_14":50.0,"sma_20":119865.0,"sma_60":119316.67,"sma_120":105744.17},{"date":"2026-05-27","open":120000,"high":120300,"low":120000,"close":120000,"volume":6454,"rsi_14":50.0,"sma_20":119915.0,"sma_60":119341.67,"sma_120":105977.5},{"date":"2026-05-28","open":120000,"high":120300,"low":120000,"close":120000,"volume":6750,"rsi_14":44.0,"sma_20":119980.0,"sma_60":119368.33,"sma_120":106222.5},{"date":"2026-05-29","open":120300,"high":121300,"low":120000,"close":120000,"volume":30683,"rsi_14":50.0,"sma_20":119980.0,"sma_60":119395.0,"sma_120":106468.33},{"date":"2026-06-01","open":156000,"high":156000,"low":120000,"close":120100,"volume":37986,"rsi_14":52.17,"sma_20":119985.0,"sma_60":119423.33,"sma_120":106720.0},{"date":"2026-06-02","open":120000,"high":128700,"low":120000,"close":120000,"volume":82863,"rsi_14":50.0,"sma_20":119985.0,"sma_60":119448.33,"sma_120":106979.17},{"date":"2026-06-04","open":120000,"high":120700,"low":120000,"close":120000,"volume":8913,"rsi_14":80.0,"sma_20":119985.0,"sma_60":119470.0,"sma_120":107234.17},{"date":"2026-06-05","open":120000,"high":120100,"low":120000,"close":120000,"volume":6229,"rsi_14":50.0,"sma_20":119985.0,"sma_60":119488.33,"sma_120":107456.67},{"date":"2026-06-08","open":120000,"high":120100,"low":120000,"close":120100,"volume":22434,"rsi_14":57.14,"sma_20":119975.0,"sma_60":119506.67,"sma_120":107670.83},{"date":"2026-06-09","open":120000,"high":120300,"low":120000,"close":120000,"volume":5370,"rsi_14":50.0,"sma_20":119975.0,"sma_60":119523.33,"sma_120":107889.17},{"date":"2026-06-10","open":120000,"high":120100,"low":120000,"close":120000,"volume":3078,"rsi_14":33.33,"sma_20":119975.0,"sma_60":119535.0,"sma_120":108147.5},{"date":"2026-06-11","open":120000,"high":120400,"low":119000,"close":120000,"volume":175446,"rsi_14":50.0,"sma_20":119975.0,"sma_60":119551.67,"sma_120":108390.0},{"date":"2026-06-12","open":120000,"high":120500,"low":120000,"close":120000,"volume":34791,"rsi_14":50.0,"sma_20":120020.0,"sma_60":119565.0,"sma_120":108645.83},{"date":"2026-06-15","open":120400,"high":120400,"low":119500,"close":119600,"volume":37518,"rsi_14":25.0,"sma_20":120000.0,"sma_60":119573.33,"sma_120":108892.5},{"date":"2026-06-16","open":120000,"high":120400,"low":120000,"close":120000,"volume":73355,"rsi_14":50.0,"sma_20":120000.0,"sma_60":119588.33,"sma_120":109147.5},{"date":"2026-06-17","open":120000,"high":120400,"low":120000,"close":120000,"volume":3143,"rsi_14":50.0,"sma_20":119990.0,"sma_60":119718.33,"sma_120":110827.5},{"date":"2026-06-18","open":120000,"high":120200,"low":120000,"close":120000,"volume":9679,"rsi_14":50.0,"sma_20":119990.0,"sma_60":119615.0,"sma_120":109636.67},{"date":"2026-06-19","open":120000,"high":120200,"low":120000,"close":120000,"volume":3945,"rsi_14":50.0,"sma_20":119990.0,"sma_60":119638.33,"sma_120":109905.83},{"date":"2026-06-22","open":120000,"high":120300,"low":119300,"close":119500,"volume":23719,"rsi_14":31.25,"sma_20":119965.0,"sma_60":119653.33,"sma_120":110140.0},{"date":"2026-06-23","open":120100,"high":120100,"low":120000,"close":120000,"volume":12113,"rsi_14":50.0,"sma_20":119965.0,"sma_60":119676.67,"sma_120":110357.5},{"date":"2026-06-24","open":120000,"high":120100,"low":120000,"close":120000,"volume":1771,"rsi_14":50.0,"sma_20":119965.0,"sma_60":119698.33,"sma_120":110588.33},{"date":"2026-06-25","open":120000,"high":120500,"low":119200,"close":120000,"volume":50926,"rsi_14":50.0,"sma_20":119965.0,"sma_60":119710.0,"sma_120":110823.33},{"date":"2026-06-26","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":47.37,"sma_20":119965.0,"sma_60":119725.0,"sma_120":111080.83},{"date":"2026-06-29","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119965.0,"sma_60":119740.0,"sma_120":111338.33},{"date":"2026-06-30","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119960.0,"sma_60":119750.0,"sma_120":111600.0},{"date":"2026-07-01","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119960.0,"sma_60":119760.0,"sma_120":111835.83},{"date":"2026-07-02","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119960.0,"sma_60":119773.33,"sma_120":112050.83},{"date":"2026-07-03","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":64.29,"sma_20":119960.0,"sma_60":119785.0,"sma_120":112272.5},{"date":"2026-07-06","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119955.0,"sma_60":119796.67,"sma_120":112582.5},{"date":"2026-07-07","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119955.0,"sma_60":119810.0,"sma_120":112874.17},{"date":"2026-07-08","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119955.0,"sma_60":119818.33,"sma_120":113165.0},{"date":"2026-07-09","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":50.0,"sma_20":119955.0,"sma_60":119830.0,"sma_120":113389.17},{"date":"2026-07-10","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":100.0,"sma_20":119955.0,"sma_60":119840.0,"sma_120":113615.83},{"date":"2026-07-13","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":100.0,"sma_20":119975.0,"sma_60":119851.67,"sma_120":113852.5},{"date":"2026-07-14","open":120000,"high":120000,"low":120000,"close":120000,"volume":0,"rsi_14":100.0,"sma_20":119975.0,"sma_60":119863.33,"sma_120":114064.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3742.4504770356225,"pbr":5.3,"per":30.3,"roa":2.59,"roe":4.53,"grade":"C","comment":"PER 30.3배, ROE 4.53%","revenue":481969083874.0,"analysis":"PER 30.3배입니다. ROE 4.5%입니다. 시가총액 3.49조. 매출 4819.69억, 영업이익 1570.26억.","eps_basis":"TTM","debt_ratio":0.7486917056382907,"market_cap":3494865960000,"net_income":115360512482.0,"total_debt":493716218196.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.75,"total_assets":1153154828879.0,"total_equity":659438610683.0,"profit_margin":23.94,"revenue_basis":"TTM","dividend_yield":0.54,"net_income_basis":"TTM","operating_income":157026242284.0,"operating_margin":32.58,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"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":22500.0},{"date":"2016-10-25","close":22100.0},{"date":"2016-10-26","close":22150.0},{"date":"2016-10-27","close":22500.0},{"date":"2016-10-28","close":22550.0},{"date":"2016-10-31","close":22350.0},{"date":"2016-11-01","close":22200.0},{"date":"2016-11-02","close":21300.0},{"date":"2016-11-03","close":21550.0},{"date":"2016-11-04","close":21700.0},{"date":"2016-11-07","close":21600.0},{"date":"2016-11-08","close":22000.0},{"date":"2016-11-09","close":21950.0},{"date":"2016-11-10","close":21900.0},{"date":"2016-11-11","close":22200.0},{"date":"2016-11-14","close":21700.0},{"date":"2016-11-15","close":21750.0},{"date":"2016-11-16","close":22800.0},{"date":"2016-11-17","close":22650.0},{"date":"2016-11-18","close":22400.0},{"date":"2016-11-21","close":22600.0},{"date":"2016-11-22","close":22450.0},{"date":"2016-11-23","close":22500.0},{"date":"2016-11-24","close":22350.0},{"date":"2016-11-25","close":22750.0},{"date":"2016-11-28","close":22550.0},{"date":"2016-11-29","close":22650.0},{"date":"2016-11-30","close":22500.0},{"date":"2016-12-01","close":22050.0},{"date":"2016-12-02","close":21350.0},{"date":"2016-12-05","close":21250.0},{"date":"2016-12-06","close":20700.0},{"date":"2016-12-07","close":21000.0},{"date":"2016-12-08","close":21100.0},{"date":"2016-12-09","close":21150.0},{"date":"2016-12-12","close":21300.0},{"date":"2016-12-13","close":21300.0},{"date":"2016-12-14","close":21250.0},{"date":"2016-12-15","close":21400.0},{"date":"2016-12-16","close":21700.0},{"date":"2016-12-19","close":21300.0},{"date":"2016-12-20","close":21250.0},{"date":"2016-12-21","close":21300.0},{"date":"2016-12-22","close":20900.0},{"date":"2016-12-23","close":20850.0},{"date":"2016-12-26","close":20900.0},{"date":"2016-12-27","close":20750.0},{"date":"2016-12-28","close":21100.0},{"date":"2016-12-29","close":21450.0},{"date":"2017-01-02","close":21200.0},{"date":"2017-01-03","close":21050.0},{"date":"2017-01-04","close":21600.0},{"date":"2017-01-05","close":21350.0},{"date":"2017-01-06","close":21350.0},{"date":"2017-01-09","close":21400.0},{"date":"2017-01-10","close":20950.0},{"date":"2017-01-11","close":20300.0},{"date":"2017-01-12","close":20200.0},{"date":"2017-01-13","close":20500.0},{"date":"2017-01-16","close":21100.0},{"date":"2017-01-17","close":21100.0},{"date":"2017-01-18","close":21200.0},{"date":"2017-01-19","close":21350.0},{"date":"2017-01-20","close":21800.0},{"date":"2017-01-23","close":22000.0},{"date":"2017-01-24","close":22700.0},{"date":"2017-01-25","close":22850.0},{"date":"2017-01-26","close":22800.0},{"date":"2017-01-31","close":23000.0},{"date":"2017-02-01","close":23200.0},{"date":"2017-02-02","close":22250.0},{"date":"2017-02-03","close":22600.0},{"date":"2017-02-06","close":22600.0},{"date":"2017-02-07","close":22600.0},{"date":"2017-02-08","close":22700.0},{"date":"2017-02-09","close":22850.0},{"date":"2017-02-10","close":22850.0},{"date":"2017-02-13","close":23000.0},{"date":"2017-02-14","close":23000.0},{"date":"2017-02-15","close":23100.0},{"date":"2017-02-16","close":22900.0},{"date":"2017-02-17","close":23000.0},{"date":"2017-02-20","close":23050.0},{"date":"2017-02-21","close":23000.0},{"date":"2017-02-22","close":22900.0},{"date":"2017-02-23","close":22900.0},{"date":"2017-02-24","close":22800.0},{"date":"2017-02-27","close":22750.0},{"date":"2017-02-28","close":23000.0},{"date":"2017-03-02","close":23600.0},{"date":"2017-03-03","close":23650.0},{"date":"2017-03-06","close":23700.0},{"date":"2017-03-07","close":24000.0},{"date":"2017-03-08","close":23850.0},{"date":"2017-03-09","close":23850.0},{"date":"2017-03-10","close":23550.0},{"date":"2017-03-13","close":23900.0},{"date":"2017-03-14","close":23850.0},{"date":"2017-03-15","close":23900.0},{"date":"2017-03-16","close":24500.0},{"date":"2017-03-17","close":24450.0},{"date":"2017-03-20","close":24350.0},{"date":"2017-03-21","close":24250.0},{"date":"2017-03-22","close":23250.0},{"date":"2017-03-23","close":24000.0},{"date":"2017-03-24","close":24200.0},{"date":"2017-03-27","close":24200.0},{"date":"2017-03-28","close":24200.0},{"date":"2017-03-29","close":24550.0},{"date":"2017-03-30","close":24900.0},{"date":"2017-03-31","close":24750.0},{"date":"2017-04-03","close":25100.0},{"date":"2017-04-04","close":25200.0},{"date":"2017-04-05","close":25350.0},{"date":"2017-04-06","close":25500.0},{"date":"2017-04-07","close":25650.0},{"date":"2017-04-10","close":25300.0},{"date":"2017-04-11","close":25450.0},{"date":"2017-04-12","close":25850.0},{"date":"2017-04-13","close":26150.0},{"date":"2017-04-14","close":25650.0},{"date":"2017-04-17","close":25700.0},{"date":"2017-04-18","close":26750.0},{"date":"2017-04-19","close":26750.0},{"date":"2017-04-20","close":26550.0},{"date":"2017-04-21","close":26450.0},{"date":"2017-04-24","close":26550.0},{"date":"2017-04-25","close":27500.0},{"date":"2017-04-26","close":27200.0},{"date":"2017-04-27","close":27000.0},{"date":"2017-04-28","close":27200.0},{"date":"2017-05-02","close":27350.0},{"date":"2017-05-04","close":28300.0},{"date":"2017-05-08","close":30050.0},{"date":"2017-05-10","close":31050.0},{"date":"2017-05-11","close":31200.0},{"date":"2017-05-12","close":30600.0},{"date":"2017-05-15","close":30150.0},{"date":"2017-05-16","close":30300.0},{"date":"2017-05-17","close":30000.0},{"date":"2017-05-18","close":30050.0},{"date":"2017-05-19","close":30450.0},{"date":"2017-05-22","close":30350.0},{"date":"2017-05-23","close":31050.0},{"date":"2017-05-24","close":31150.0},{"date":"2017-05-25","close":31000.0},{"date":"2017-05-26","close":32000.0},{"date":"2017-05-29","close":32850.0},{"date":"2017-05-30","close":32150.0},{"date":"2017-05-31","close":32950.0},{"date":"2017-06-01","close":32850.0},{"date":"2017-06-02","close":32650.0},{"date":"2017-06-05","close":31550.0},{"date":"2017-06-07","close":32000.0},{"date":"2017-06-08","close":31700.0},{"date":"2017-06-09","close":32500.0},{"date":"2017-06-12","close":31900.0},{"date":"2017-06-13","close":30850.0},{"date":"2017-06-14","close":31250.0},{"date":"2017-06-15","close":31100.0},{"date":"2017-06-16","close":31250.0},{"date":"2017-06-19","close":30850.0},{"date":"2017-06-20","close":30150.0},{"date":"2017-06-21","close":30500.0},{"date":"2017-06-22","close":30150.0},{"date":"2017-06-23","close":30300.0},{"date":"2017-06-26","close":30300.0},{"date":"2017-06-27","close":31900.0},{"date":"2017-06-28","close":31150.0},{"date":"2017-06-29","close":29900.0},{"date":"2017-06-30","close":30800.0},{"date":"2017-07-03","close":30650.0},{"date":"2017-07-04","close":30400.0},{"date":"2017-07-05","close":31450.0},{"date":"2017-07-06","close":32000.0},{"date":"2017-07-07","close":32050.0},{"date":"2017-07-10","close":32150.0},{"date":"2017-07-11","close":31950.0},{"date":"2017-07-12","close":31400.0},{"date":"2017-07-13","close":32300.0},{"date":"2017-07-14","close":32050.0},{"date":"2017-07-17","close":32250.0},{"date":"2017-07-18","close":32050.0},{"date":"2017-07-19","close":33650.0},{"date":"2017-07-20","close":35000.0},{"date":"2017-07-21","close":35000.0},{"date":"2017-07-24","close":34100.0},{"date":"2017-07-25","close":33750.0},{"date":"2017-07-26","close":33800.0},{"date":"2017-07-27","close":35050.0},{"date":"2017-07-28","close":34150.0},{"date":"2017-07-31","close":34900.0},{"date":"2017-08-01","close":34500.0},{"date":"2017-08-02","close":35000.0},{"date":"2017-08-03","close":34050.0},{"date":"2017-08-04","close":33500.0},{"date":"2017-08-07","close":33800.0},{"date":"2017-08-08","close":34050.0},{"date":"2017-08-09","close":32900.0},{"date":"2017-08-10","close":33800.0},{"date":"2017-08-11","close":32800.0},{"date":"2017-08-14","close":33150.0},{"date":"2017-08-16","close":33150.0},{"date":"2017-08-17","close":33200.0},{"date":"2017-08-18","close":33400.0},{"date":"2017-08-21","close":33600.0},{"date":"2017-08-22","close":33050.0},{"date":"2017-08-23","close":32900.0},{"date":"2017-08-24","close":33700.0},{"date":"2017-08-25","close":33550.0},{"date":"2017-08-28","close":33250.0},{"date":"2017-08-29","close":33300.0},{"date":"2017-08-30","close":33400.0},{"date":"2017-08-31","close":33050.0},{"date":"2017-09-01","close":33800.0},{"date":"2017-09-04","close":33350.0},{"date":"2017-09-05","close":33600.0},{"date":"2017-09-06","close":32950.0},{"date":"2017-09-07","close":32400.0},{"date":"2017-09-08","close":32550.0},{"date":"2017-09-11","close":32650.0},{"date":"2017-09-12","close":33300.0},{"date":"2017-09-13","close":33200.0},{"date":"2017-09-14","close":33350.0},{"date":"2017-09-15","close":33400.0},{"date":"2017-09-18","close":33600.0},{"date":"2017-09-19","close":32450.0},{"date":"2017-09-20","close":32600.0},{"date":"2017-09-21","close":31850.0},{"date":"2017-09-22","close":31500.0},{"date":"2017-09-25","close":29850.0},{"date":"2017-09-26","close":29300.0},{"date":"2017-09-27","close":30850.0},{"date":"2017-09-28","close":31000.0},{"date":"2017-09-29","close":31200.0},{"date":"2017-10-10","close":30900.0},{"date":"2017-10-11","close":31550.0},{"date":"2017-10-12","close":31650.0},{"date":"2017-10-13","close":31800.0},{"date":"2017-10-16","close":31400.0},{"date":"2017-10-17","close":31550.0},{"date":"2017-10-18","close":31500.0},{"date":"2017-10-19","close":31000.0},{"date":"2017-10-20","close":30900.0},{"date":"2017-10-23","close":30850.0},{"date":"2017-10-24","close":30900.0},{"date":"2017-10-25","close":30750.0},{"date":"2017-10-26","close":31100.0},{"date":"2017-10-27","close":31200.0},{"date":"2017-10-30","close":31750.0},{"date":"2017-10-31","close":32000.0},{"date":"2017-11-01","close":32600.0},{"date":"2017-11-02","close":31900.0},{"date":"2017-11-03","close":32450.0},{"date":"2017-11-06","close":32450.0},{"date":"2017-11-07","close":32450.0},{"date":"2017-11-08","close":32900.0},{"date":"2017-11-09","close":33900.0},{"date":"2017-11-10","close":33800.0},{"date":"2017-11-13","close":33750.0},{"date":"2017-11-14","close":33800.0},{"date":"2017-11-15","close":34150.0},{"date":"2017-11-16","close":34000.0},{"date":"2017-11-17","close":33700.0},{"date":"2017-11-20","close":33750.0},{"date":"2017-11-21","close":33450.0},{"date":"2017-11-22","close":33750.0},{"date":"2017-11-23","close":34150.0},{"date":"2017-11-24","close":34200.0},{"date":"2017-11-27","close":34400.0},{"date":"2017-11-28","close":35450.0},{"date":"2017-11-29","close":34500.0},{"date":"2017-11-30","close":34300.0},{"date":"2017-12-01","close":34200.0},{"date":"2017-12-04","close":33350.0},{"date":"2017-12-05","close":33500.0},{"date":"2017-12-06","close":32900.0},{"date":"2017-12-07","close":32200.0},{"date":"2017-12-08","close":31900.0},{"date":"2017-12-11","close":32250.0},{"date":"2017-12-12","close":31700.0},{"date":"2017-12-13","close":32150.0},{"date":"2017-12-14","close":33000.0},{"date":"2017-12-15","close":32800.0},{"date":"2017-12-18","close":32850.0},{"date":"2017-12-19","close":32600.0},{"date":"2017-12-20","close":32900.0},{"date":"2017-12-21","close":32750.0},{"date":"2017-12-22","close":32950.0},{"date":"2017-12-26","close":32800.0},{"date":"2017-12-27","close":32950.0},{"date":"2017-12-28","close":33300.0},{"date":"2018-01-02","close":31139.0195},{"date":"2018-01-03","close":31711.252},{"date":"2018-01-04","close":31615.8789},{"date":"2018-01-05","close":31329.7637},{"date":"2018-01-08","close":30423.7285},{"date":"2018-01-09","close":30137.6113},{"date":"2018-01-10","close":30709.8418},{"date":"2018-01-11","close":32617.2812},{"date":"2018-01-12","close":34238.6172},{"date":"2018-01-15","close":35573.8281},{"date":"2018-01-16","close":35573.8281},{"date":"2018-01-17","close":35764.5664},{"date":"2018-01-18","close":36241.4297},{"date":"2018-01-19","close":36479.8633},{"date":"2018-01-22","close":37719.6992},{"date":"2018-01-23","close":37719.6992},{"date":"2018-01-24","close":41963.7656},{"date":"2018-01-25","close":42059.1328},{"date":"2018-01-26","close":44491.125},{"date":"2018-01-29","close":43394.3438},{"date":"2018-01-30","close":43918.8945},{"date":"2018-01-31","close":45683.2773},{"date":"2018-02-01","close":46780.0586},{"date":"2018-02-02","close":47304.6016},{"date":"2018-02-05","close":46684.6797},{"date":"2018-02-06","close":46160.1367},{"date":"2018-02-07","close":47590.7188},{"date":"2018-02-08","close":45778.6445},{"date":"2018-02-09","close":46732.3711},{"date":"2018-02-12","close":50547.2578},{"date":"2018-02-13","close":45015.668},{"date":"2018-02-14","close":46827.7422},{"date":"2018-02-19","close":47304.6016},{"date":"2018-02-20","close":48353.6953},{"date":"2018-02-21","close":50165.7617},{"date":"2018-02-22","close":51500.9805},{"date":"2018-02-23","close":51214.8633},{"date":"2018-02-26","close":54839.0039},{"date":"2018-02-27","close":53122.3086},{"date":"2018-02-28","close":52931.5625},{"date":"2018-03-02","close":54457.5156},{"date":"2018-03-05","close":55315.8711},{"date":"2018-03-06","close":54648.2578},{"date":"2018-03-07","close":55506.6094},{"date":"2018-03-08","close":56269.582},{"date":"2018-03-09","close":59035.3828},{"date":"2018-03-12","close":58940.0117},{"date":"2018-03-13","close":56746.4492},{"date":"2018-03-14","close":57223.3125},{"date":"2018-03-15","close":56174.2148},{"date":"2018-03-16","close":56937.1914},{"date":"2018-03-19","close":57127.9375},{"date":"2018-03-20","close":57414.0508},{"date":"2018-03-21","close":55792.7305},{"date":"2018-03-22","close":57223.3125},{"date":"2018-03-23","close":54648.2578},{"date":"2018-03-26","close":55411.2344},{"date":"2018-03-27","close":57223.3125},{"date":"2018-03-28","close":55220.4922},{"date":"2018-03-29","close":56364.9609},{"date":"2018-03-30","close":55220.4922},{"date":"2018-04-02","close":55029.7539},{"date":"2018-04-03","close":56174.2148},{"date":"2018-04-04","close":55220.4922},{"date":"2018-04-05","close":55220.4922},{"date":"2018-04-06","close":55220.4922},{"date":"2018-04-09","close":55029.7539},{"date":"2018-04-10","close":54552.8945},{"date":"2018-04-11","close":53026.9375},{"date":"2018-04-12","close":52168.5859},{"date":"2018-04-13","close":51500.9805},{"date":"2018-04-16","close":52645.4414},{"date":"2018-04-17","close":50070.3984},{"date":"2018-04-18","close":53313.0508},{"date":"2018-04-19","close":54934.375},{"date":"2018-04-20","close":52263.9531},{"date":"2018-04-23","close":51024.1172},{"date":"2018-04-24","close":51405.6055},{"date":"2018-04-25","close":49498.168},{"date":"2018-04-26","close":46398.5664},{"date":"2018-04-27","close":46827.7422},{"date":"2018-04-30","close":47113.8633},{"date":"2018-05-02","close":46589.3164},{"date":"2018-05-03","close":45778.6445},{"date":"2018-05-04","close":44824.9297},{"date":"2018-05-08","close":45111.043},{"date":"2018-05-09","close":45301.7891},{"date":"2018-05-10","close":45683.2773},{"date":"2018-05-11","close":44443.4414},{"date":"2018-05-14","close":43728.1484},{"date":"2018-05-15","close":41582.2773},{"date":"2018-05-16","close":43775.832},{"date":"2018-05-17","close":42917.4883},{"date":"2018-05-18","close":43489.7148},{"date":"2018-05-21","close":43871.1992},{"date":"2018-05-23","close":42679.0547},{"date":"2018-05-24","close":43823.5156},{"date":"2018-05-25","close":43728.1484},{"date":"2018-05-28","close":44491.125},{"date":"2018-05-29","close":42869.7969},{"date":"2018-05-30","close":42917.4883},{"date":"2018-05-31","close":41773.0156},{"date":"2018-06-01","close":41963.7656},{"date":"2018-06-04","close":49593.5352},{"date":"2018-06-05","close":49021.2969},{"date":"2018-06-07","close":51787.0977},{"date":"2018-06-08","close":52168.5859},{"date":"2018-06-11","close":52359.332},{"date":"2018-06-12","close":51405.6055},{"date":"2018-06-14","close":51500.9805},{"date":"2018-06-15","close":55220.4922},{"date":"2018-06-18","close":51596.3516},{"date":"2018-06-19","close":50738.0039},{"date":"2018-06-20","close":53408.4219},{"date":"2018-06-21","close":52263.9531},{"date":"2018-06-22","close":54552.8945},{"date":"2018-06-25","close":55792.7305},{"date":"2018-06-26","close":55792.7305},{"date":"2018-06-27","close":57223.3125},{"date":"2018-06-28","close":57127.9375},{"date":"2018-06-29","close":59130.7578},{"date":"2018-07-02","close":61610.4375},{"date":"2018-07-03","close":60465.9648},{"date":"2018-07-04","close":59035.3828},{"date":"2018-07-05","close":59798.3633},{"date":"2018-07-06","close":57223.3125},{"date":"2018-07-09","close":57795.5469},{"date":"2018-07-10","close":57986.293},{"date":"2018-07-11","close":57700.1719},{"date":"2018-07-12","close":61705.8008},{"date":"2018-07-13","close":58272.4023},{"date":"2018-07-16","close":58081.6602},{"date":"2018-07-17","close":59607.6211},{"date":"2018-07-18","close":60656.707},{"date":"2018-07-19","close":60656.707},{"date":"2018-07-20","close":59989.1094},{"date":"2018-07-23","close":56841.8281},{"date":"2018-07-24","close":56460.3359},{"date":"2018-07-25","close":55315.8711},{"date":"2018-07-26","close":55697.3555},{"date":"2018-07-27","close":54171.3984},{"date":"2018-07-30","close":52550.0781},{"date":"2018-07-31","close":51787.0977},{"date":"2018-08-01","close":52550.0781},{"date":"2018-08-02","close":51787.0977},{"date":"2018-08-03","close":53122.3086},{"date":"2018-08-06","close":51024.1172},{"date":"2018-08-07","close":50547.2578},{"date":"2018-08-08","close":52645.4414},{"date":"2018-08-09","close":52168.5859},{"date":"2018-08-10","close":52740.8203},{"date":"2018-08-13","close":51977.8398},{"date":"2018-08-14","close":52359.332},{"date":"2018-08-16","close":51024.1172},{"date":"2018-08-17","close":50547.2578},{"date":"2018-08-20","close":49402.7891},{"date":"2018-08-21","close":50833.3711},{"date":"2018-08-22","close":51977.8398},{"date":"2018-08-23","close":53408.4219},{"date":"2018-08-24","close":54171.3984},{"date":"2018-08-27","close":55315.8711},{"date":"2018-08-28","close":54743.6367},{"date":"2018-08-29","close":54648.2578},{"date":"2018-08-30","close":53313.0508},{"date":"2018-08-31","close":54362.1484},{"date":"2018-09-03","close":55792.7305},{"date":"2018-09-04","close":57318.6836},{"date":"2018-09-05","close":57223.3125},{"date":"2018-09-06","close":56555.7109},{"date":"2018-09-07","close":56364.9609},{"date":"2018-09-10","close":55411.2344},{"date":"2018-09-11","close":56269.582},{"date":"2018-09-12","close":57032.5664},{"date":"2018-09-13","close":57604.8047},{"date":"2018-09-14","close":56269.582},{"date":"2018-09-17","close":54266.7695},{"date":"2018-09-18","close":51977.8398},{"date":"2018-09-19","close":53980.6602},{"date":"2018-09-20","close":55983.4727},{"date":"2018-09-21","close":57700.1719},{"date":"2018-09-27","close":57986.293},{"date":"2018-09-28","close":58272.4023},{"date":"2018-10-01","close":57700.1719},{"date":"2018-10-02","close":57127.9375},{"date":"2018-10-04","close":57127.9375},{"date":"2018-10-05","close":56078.8477},{"date":"2018-10-08","close":56174.2148},{"date":"2018-10-10","close":55315.8711},{"date":"2018-10-11","close":51214.8633},{"date":"2018-10-12","close":51500.9805},{"date":"2018-10-15","close":50738.0039},{"date":"2018-10-16","close":50261.1445},{"date":"2018-10-17","close":50833.3711},{"date":"2018-10-18","close":48258.3242},{"date":"2018-10-19","close":49116.6797},{"date":"2018-10-22","close":49402.7891},{"date":"2018-10-23","close":47304.6016},{"date":"2018-10-24","close":44538.8047},{"date":"2018-10-25","close":41582.2773},{"date":"2018-10-26","close":43489.7148},{"date":"2018-10-29","close":43394.3438},{"date":"2018-10-30","close":41296.1523},{"date":"2018-10-31","close":41343.8438},{"date":"2018-11-01","close":45015.668},{"date":"2018-11-02","close":47972.2109},{"date":"2018-11-05","close":46732.3711},{"date":"2018-11-06","close":46827.7422},{"date":"2018-11-07","close":45158.7305},{"date":"2018-11-08","close":45587.9102},{"date":"2018-11-09","close":45301.7891},{"date":"2018-11-12","close":43298.9727},{"date":"2018-11-13","close":44014.2617},{"date":"2018-11-14","close":45063.3555},{"date":"2018-11-15","close":44824.9297},{"date":"2018-11-16","close":43298.9727},{"date":"2018-11-19","close":43775.832},{"date":"2018-11-20","close":42154.5117},{"date":"2018-11-21","close":42440.6211},{"date":"2018-11-22","close":42059.1328},{"date":"2018-11-23","close":42202.1914},{"date":"2018-11-26","close":42535.9922},{"date":"2018-11-27","close":44634.1836},{"date":"2018-11-28","close":44061.9531},{"date":"2018-11-29","close":47209.2383},{"date":"2018-11-30","close":47590.7188},{"date":"2018-12-03","close":47113.8633},{"date":"2018-12-04","close":48544.4414},{"date":"2018-12-05","close":48258.3242},{"date":"2018-12-06","close":47304.6016},{"date":"2018-12-07","close":47352.293},{"date":"2018-12-10","close":46684.6797},{"date":"2018-12-11","close":48353.6953},{"date":"2018-12-12","close":49784.2773},{"date":"2018-12-13","close":49593.5352},{"date":"2018-12-14","close":47209.2383},{"date":"2018-12-17","close":45206.418},{"date":"2018-12-18","close":46541.625},{"date":"2018-12-19","close":46637.0},{"date":"2018-12-20","close":48258.3242},{"date":"2018-12-21","close":47876.8398},{"date":"2018-12-24","close":48162.9531},{"date":"2018-12-26","close":47066.1719},{"date":"2018-12-27","close":49279.9219},{"date":"2018-12-28","close":49953.668},{"date":"2019-01-02","close":49761.1719},{"date":"2019-01-03","close":48413.6719},{"date":"2019-01-04","close":47595.5469},{"date":"2019-01-07","close":47210.5508},{"date":"2019-01-08","close":47691.7969},{"date":"2019-01-09","close":47547.4258},{"date":"2019-01-10","close":48124.9219},{"date":"2019-01-11","close":48317.4219},{"date":"2019-01-14","close":47403.0508},{"date":"2019-01-15","close":48028.6719},{"date":"2019-01-16","close":47788.0508},{"date":"2019-01-17","close":47066.1758},{"date":"2019-01-18","close":46584.9258},{"date":"2019-01-21","close":46921.7969},{"date":"2019-01-22","close":46729.3008},{"date":"2019-01-23","close":46296.1797},{"date":"2019-01-24","close":44756.1797},{"date":"2019-01-25","close":42975.5547},{"date":"2019-01-28","close":42831.1836},{"date":"2019-01-29","close":40665.5586},{"date":"2019-01-30","close":39366.1875},{"date":"2019-01-31","close":39606.8047},{"date":"2019-02-01","close":38211.1875},{"date":"2019-02-07","close":38788.6914},{"date":"2019-02-08","close":38451.8164},{"date":"2019-02-11","close":38981.1836},{"date":"2019-02-12","close":37778.0625},{"date":"2019-02-13","close":39943.6836},{"date":"2019-02-14","close":40184.3086},{"date":"2019-02-15","close":40761.8047},{"date":"2019-02-18","close":40858.0547},{"date":"2019-02-19","close":41339.3086},{"date":"2019-02-20","close":41146.8086},{"date":"2019-02-21","close":41387.4336},{"date":"2019-02-22","close":41435.5547},{"date":"2019-02-25","close":42590.5547},{"date":"2019-02-26","close":42061.1797},{"date":"2019-02-27","close":42349.9336},{"date":"2019-02-28","close":40906.1875},{"date":"2019-03-04","close":42205.5586},{"date":"2019-03-05","close":42638.6797},{"date":"2019-03-06","close":43264.3086},{"date":"2019-03-07","close":43216.1758},{"date":"2019-03-08","close":43408.6797},{"date":"2019-03-11","close":42494.3047},{"date":"2019-03-12","close":44130.5508},{"date":"2019-03-13","close":43601.1758},{"date":"2019-03-14","close":44226.8086},{"date":"2019-03-15","close":44082.4258},{"date":"2019-03-18","close":44226.8086},{"date":"2019-03-19","close":43216.1758},{"date":"2019-03-20","close":44274.9258},{"date":"2019-03-21","close":44178.6758},{"date":"2019-03-22","close":43649.3008},{"date":"2019-03-25","close":44082.4258},{"date":"2019-03-26","close":45574.3008},{"date":"2019-03-27","close":43986.1797},{"date":"2019-03-28","close":43793.6758},{"date":"2019-03-29","close":44852.4219},{"date":"2019-04-01","close":44274.9258},{"date":"2019-04-02","close":44996.8008},{"date":"2019-04-03","close":45526.1797},{"date":"2019-04-04","close":46440.5547},{"date":"2019-04-05","close":45863.0508},{"date":"2019-04-08","close":46007.4258},{"date":"2019-04-09","close":45285.5547},{"date":"2019-04-10","close":45044.9258},{"date":"2019-04-11","close":46392.4219},{"date":"2019-04-12","close":45381.8008},{"date":"2019-04-15","close":45237.4258},{"date":"2019-04-16","close":45526.1797},{"date":"2019-04-17","close":45429.9258},{"date":"2019-04-18","close":44852.4219},{"date":"2019-04-19","close":45237.4258},{"date":"2019-04-22","close":44611.8008},{"date":"2019-04-23","close":47258.6719},{"date":"2019-04-24","close":51589.918},{"date":"2019-04-25","close":53899.9141},{"date":"2019-04-26","close":53514.9141},{"date":"2019-04-29","close":53033.668},{"date":"2019-04-30","close":55054.918},{"date":"2019-05-02","close":55439.9102},{"date":"2019-05-03","close":56113.6562},{"date":"2019-05-07","close":56306.1602},{"date":"2019-05-08","close":57268.6523},{"date":"2019-05-09","close":57653.6602},{"date":"2019-05-10","close":57749.9062},{"date":"2019-05-13","close":57942.4062},{"date":"2019-05-14","close":58712.4023},{"date":"2019-05-15","close":60252.4023},{"date":"2019-05-16","close":59674.9023},{"date":"2019-05-17","close":61888.6523},{"date":"2019-05-20","close":63043.6484},{"date":"2019-05-21","close":63043.6484},{"date":"2019-05-22","close":63139.8984},{"date":"2019-05-23","close":61118.6523},{"date":"2019-05-24","close":60059.9023},{"date":"2019-05-27","close":61503.6484},{"date":"2019-05-28","close":62562.3984},{"date":"2019-05-29","close":64006.1445},{"date":"2019-05-30","close":64006.1445},{"date":"2019-05-31","close":63139.8984},{"date":"2019-06-03","close":63428.6484},{"date":"2019-06-04","close":62369.9023},{"date":"2019-06-05","close":63236.1445},{"date":"2019-06-07","close":63717.3984},{"date":"2019-06-10","close":66412.3906},{"date":"2019-06-11","close":68337.3828},{"date":"2019-06-12","close":64583.6406},{"date":"2019-06-13","close":65642.3984},{"date":"2019-06-14","close":65642.3984},{"date":"2019-06-17","close":65449.8945},{"date":"2019-06-18","close":65738.6406},{"date":"2019-06-19","close":64102.3984},{"date":"2019-06-20","close":65738.6406},{"date":"2019-06-21","close":64102.3984},{"date":"2019-06-24","close":62466.1445},{"date":"2019-06-25","close":60829.9062},{"date":"2019-06-26","close":61599.8984},{"date":"2019-06-27","close":60252.4023},{"date":"2019-06-28","close":59867.4023},{"date":"2019-07-01","close":58808.6602},{"date":"2019-07-02","close":58712.4023},{"date":"2019-07-03","close":59482.4023},{"date":"2019-07-04","close":61022.3984},{"date":"2019-07-05","close":59963.6484},{"date":"2019-07-08","close":58616.1562},{"date":"2019-07-09","close":59001.1562},{"date":"2019-07-10","close":63139.8984},{"date":"2019-07-11","close":64198.6445},{"date":"2019-07-12","close":62562.3984},{"date":"2019-07-15","close":62466.1445},{"date":"2019-07-16","close":62562.3984},{"date":"2019-07-17","close":61022.3984},{"date":"2019-07-18","close":60829.9062},{"date":"2019-07-19","close":61984.8945},{"date":"2019-07-22","close":61503.6484},{"date":"2019-07-23","close":60059.9023},{"date":"2019-07-24","close":60829.9062},{"date":"2019-07-25","close":60444.8984},{"date":"2019-07-26","close":63332.3984},{"date":"2019-07-29","close":61407.4023},{"date":"2019-07-30","close":61599.8984},{"date":"2019-07-31","close":61599.8984},{"date":"2019-08-01","close":62466.1445},{"date":"2019-08-02","close":64872.3984},{"date":"2019-08-05","close":64006.1445},{"date":"2019-08-06","close":64487.3984},{"date":"2019-08-07","close":66027.3984},{"date":"2019-08-08","close":67952.3906},{"date":"2019-08-09","close":68626.1406},{"date":"2019-08-12","close":70454.8906},{"date":"2019-08-13","close":71609.8828},{"date":"2019-08-14","close":59771.1562},{"date":"2019-08-16","close":55632.4141},{"date":"2019-08-19","close":54188.6641},{"date":"2019-08-20","close":53707.4102},{"date":"2019-08-21","close":56594.9102},{"date":"2019-08-22","close":55439.9102},{"date":"2019-08-23","close":54669.9062},{"date":"2019-08-26","close":52552.4141},{"date":"2019-08-27","close":54188.6641},{"date":"2019-08-28","close":55343.6562},{"date":"2019-08-29","close":56113.6562},{"date":"2019-08-30","close":55247.4102},{"date":"2019-09-02","close":55921.1602},{"date":"2019-09-03","close":56306.1602},{"date":"2019-09-04","close":59001.1562},{"date":"2019-09-05","close":59386.1523},{"date":"2019-09-06","close":59193.6562},{"date":"2019-09-09","close":60926.1523},{"date":"2019-09-10","close":58712.4023},{"date":"2019-09-11","close":59771.1562},{"date":"2019-09-16","close":59386.1523},{"date":"2019-09-17","close":59001.1562},{"date":"2019-09-18","close":62177.3984},{"date":"2019-09-19","close":61792.3984},{"date":"2019-09-20","close":61022.3984},{"date":"2019-09-23","close":61792.3984},{"date":"2019-09-24","close":62658.6484},{"date":"2019-09-25","close":62658.6484},{"date":"2019-09-26","close":62851.1484},{"date":"2019-09-27","close":62081.1523},{"date":"2019-09-30","close":62947.4023},{"date":"2019-10-01","close":62658.6484},{"date":"2019-10-02","close":63236.1445},{"date":"2019-10-04","close":62466.1445},{"date":"2019-10-07","close":62658.6484},{"date":"2019-10-08","close":63043.6484},{"date":"2019-10-10","close":62562.3984},{"date":"2019-10-11","close":62562.3984},{"date":"2019-10-14","close":62562.3984},{"date":"2019-10-15","close":62562.3984},{"date":"2019-10-16","close":60829.9062},{"date":"2019-10-17","close":60059.9023},{"date":"2019-10-18","close":59867.4023},{"date":"2019-10-21","close":59963.6484},{"date":"2019-10-22","close":59674.9023},{"date":"2019-10-23","close":65449.8945},{"date":"2019-10-24","close":65931.1406},{"date":"2019-10-25","close":66893.6406},{"date":"2019-10-28","close":68241.1406},{"date":"2019-10-29","close":68914.8906},{"date":"2019-10-30","close":69877.3828},{"date":"2019-10-31","close":70647.375},{"date":"2019-11-01","close":71898.6406},{"date":"2019-11-04","close":71513.6406},{"date":"2019-11-05","close":74208.6328},{"date":"2019-11-06","close":77481.125},{"date":"2019-11-07","close":72668.6406},{"date":"2019-11-08","close":72764.875},{"date":"2019-11-11","close":73342.3906},{"date":"2019-11-12","close":72957.3906},{"date":"2019-11-13","close":71898.6406},{"date":"2019-11-14","close":73534.8906},{"date":"2019-11-15","close":73149.8828},{"date":"2019-11-18","close":73534.8906},{"date":"2019-11-19","close":72668.6406},{"date":"2019-11-20","close":70647.375},{"date":"2019-11-21","close":68722.3828},{"date":"2019-11-22","close":68818.625},{"date":"2019-11-25","close":69396.1484},{"date":"2019-11-26","close":68144.8906},{"date":"2019-11-27","close":67856.1484},{"date":"2019-11-28","close":68241.1406},{"date":"2019-11-29","close":68722.3828},{"date":"2019-12-02","close":68144.8906},{"date":"2019-12-03","close":69107.3906},{"date":"2019-12-04","close":67856.1484},{"date":"2019-12-05","close":67663.6328},{"date":"2019-12-06","close":69203.625},{"date":"2019-12-09","close":67567.3906},{"date":"2019-12-10","close":67471.1406},{"date":"2019-12-11","close":69011.1406},{"date":"2019-12-12","close":71417.3828},{"date":"2019-12-13","close":71706.1328},{"date":"2019-12-16","close":72091.1406},{"date":"2019-12-17","close":73631.1328},{"date":"2019-12-18","close":72283.6328},{"date":"2019-12-19","close":73727.3828},{"date":"2019-12-20","close":74593.6406},{"date":"2019-12-23","close":74786.125},{"date":"2019-12-24","close":74304.875},{"date":"2019-12-26","close":76229.875},{"date":"2019-12-27","close":77750.0156},{"date":"2019-12-30","close":78427.7891},{"date":"2020-01-02","close":78137.3203},{"date":"2020-01-03","close":77169.0625},{"date":"2020-01-06","close":77072.25},{"date":"2020-01-07","close":78234.1406},{"date":"2020-01-08","close":77653.2031},{"date":"2020-01-09","close":78621.4375},{"date":"2020-01-10","close":80557.9219},{"date":"2020-01-13","close":80751.5781},{"date":"2020-01-14","close":82010.2891},{"date":"2020-01-15","close":81429.3516},{"date":"2020-01-16","close":82010.2891},{"date":"2020-01-17","close":84430.9141},{"date":"2020-01-20","close":83946.7812},{"date":"2020-01-21","close":85108.6797},{"date":"2020-01-22","close":87722.9297},{"date":"2020-01-23","close":88013.4141},{"date":"2020-01-28","close":85883.2812},{"date":"2020-01-29","close":86754.6953},{"date":"2020-01-30","close":87335.6406},{"date":"2020-01-31","close":87335.6406},{"date":"2020-02-03","close":87335.6406},{"date":"2020-02-04","close":88110.2266},{"date":"2020-02-05","close":90627.6719},{"date":"2020-02-06","close":87529.2891},{"date":"2020-02-07","close":88691.1797},{"date":"2020-02-10","close":86367.3906},{"date":"2020-02-11","close":89949.8984},{"date":"2020-02-12","close":91305.4375},{"date":"2020-02-13","close":93435.5859},{"date":"2020-02-14","close":94791.1094},{"date":"2020-02-17","close":96437.1328},{"date":"2020-02-18","close":96630.7891},{"date":"2020-02-19","close":98276.8047},{"date":"2020-02-20","close":95759.3672},{"date":"2020-02-21","close":93822.875},{"date":"2020-02-24","close":92564.1641},{"date":"2020-02-25","close":92951.4453},{"date":"2020-02-26","close":92080.0391},{"date":"2020-02-27","close":88013.4141},{"date":"2020-02-28","close":83269.0156},{"date":"2020-03-02","close":83269.0156},{"date":"2020-03-03","close":85399.1484},{"date":"2020-03-04","close":83946.7812},{"date":"2020-03-05","close":84527.7344},{"date":"2020-03-06","close":87045.1719},{"date":"2020-03-09","close":87045.1719},{"date":"2020-03-10","close":84527.7344},{"date":"2020-03-11","close":80654.7578},{"date":"2020-03-12","close":80654.7578},{"date":"2020-03-13","close":75813.5312},{"date":"2020-03-16","close":70391.3672},{"date":"2020-03-17","close":69035.8203},{"date":"2020-03-18","close":63420.0039},{"date":"2020-03-19","close":53737.5625},{"date":"2020-03-20","close":65840.6172},{"date":"2020-03-23","close":65840.6172},{"date":"2020-03-24","close":76975.4219},{"date":"2020-03-25","close":81719.8203},{"date":"2020-03-26","close":77459.5469},{"date":"2020-03-27","close":74554.8203},{"date":"2020-03-30","close":79880.1562},{"date":"2020-03-31","close":78427.7891},{"date":"2020-04-01","close":77459.5469},{"date":"2020-04-02","close":79202.3906},{"date":"2020-04-03","close":77943.6719},{"date":"2020-04-06","close":79202.3906},{"date":"2020-04-07","close":80267.4609},{"date":"2020-04-08","close":79202.3906},{"date":"2020-04-09","close":79105.5625},{"date":"2020-04-10","close":77653.2031},{"date":"2020-04-13","close":74457.9844},{"date":"2020-04-14","close":75813.5312},{"date":"2020-04-16","close":87142.0},{"date":"2020-04-17","close":87626.1094},{"date":"2020-04-20","close":88497.5391},{"date":"2020-04-21","close":86948.3359},{"date":"2020-04-22","close":86657.8828},{"date":"2020-04-23","close":89078.4766},{"date":"2020-04-24","close":86657.8828},{"date":"2020-04-27","close":85883.2812},{"date":"2020-04-28","close":84430.9141},{"date":"2020-04-29","close":85108.6797},{"date":"2020-05-04","close":86173.75},{"date":"2020-05-06","close":86657.8828},{"date":"2020-05-07","close":92564.1641},{"date":"2020-05-08","close":96630.7891},{"date":"2020-05-11","close":99729.1641},{"date":"2020-05-12","close":97792.6875},{"date":"2020-05-13","close":102633.9062},{"date":"2020-05-14","close":103118.0156},{"date":"2020-05-15","close":100697.4141},{"date":"2020-05-18","close":98760.9297},{"date":"2020-05-19","close":96340.3047},{"date":"2020-05-20","close":99245.0547},{"date":"2020-05-21","close":98276.8047},{"date":"2020-05-22","close":97792.6875},{"date":"2020-05-25","close":104086.2734},{"date":"2020-05-26","close":105054.5156},{"date":"2020-05-27","close":106022.7578},{"date":"2020-05-28","close":110863.9922},{"date":"2020-05-29","close":116189.3203},{"date":"2020-06-01","close":115705.2109},{"date":"2020-06-02","close":118125.8047},{"date":"2020-06-03","close":110379.8594},{"date":"2020-06-04","close":106506.875},{"date":"2020-06-05","close":102149.7734},{"date":"2020-06-08","close":99729.1641},{"date":"2020-06-09","close":102633.9062},{"date":"2020-06-10","close":108927.4922},{"date":"2020-06-11","close":110863.9922},{"date":"2020-06-12","close":110379.8594},{"date":"2020-06-15","close":104570.3828},{"date":"2020-06-16","close":107475.125},{"date":"2020-06-17","close":110379.8594},{"date":"2020-06-18","close":108443.3672},{"date":"2020-06-19","close":106506.875},{"date":"2020-06-22","close":103602.1406},{"date":"2020-06-23","close":109895.7422},{"date":"2020-06-24","close":105054.5156},{"date":"2020-06-25","close":101181.5312},{"date":"2020-06-26","close":99245.0547},{"date":"2020-06-29","close":99245.0547},{"date":"2020-06-30","close":98760.9297},{"date":"2020-07-01","close":96824.4375},{"date":"2020-07-02","close":97792.6875},{"date":"2020-07-03","close":101665.6562},{"date":"2020-07-06","close":102633.9062},{"date":"2020-07-07","close":103118.0156},{"date":"2020-07-08","close":100697.4141},{"date":"2020-07-09","close":102633.9062},{"date":"2020-07-10","close":104570.3828},{"date":"2020-07-13","close":106506.875},{"date":"2020-07-14","close":106506.875},{"date":"2020-07-15","close":105538.6328},{"date":"2020-07-16","close":102633.9062},{"date":"2020-07-17","close":101665.6562},{"date":"2020-07-20","close":101665.6562},{"date":"2020-07-21","close":105538.6328},{"date":"2020-07-22","close":103118.0156},{"date":"2020-07-23","close":103602.1406},{"date":"2020-07-24","close":102149.7734},{"date":"2020-07-27","close":101665.6562},{"date":"2020-07-28","close":101665.6562},{"date":"2020-07-29","close":101665.6562},{"date":"2020-07-30","close":101665.6562},{"date":"2020-07-31","close":101181.5312},{"date":"2020-08-03","close":100213.2969},{"date":"2020-08-04","close":101181.5312},{"date":"2020-08-05","close":101665.6562},{"date":"2020-08-06","close":99245.0547},{"date":"2020-08-07","close":98760.9297},{"date":"2020-08-10","close":97308.5547},{"date":"2020-08-11","close":97308.5547},{"date":"2020-08-12","close":99729.1641},{"date":"2020-08-13","close":97792.6875},{"date":"2020-08-14","close":98760.9297},{"date":"2020-08-18","close":95468.8828},{"date":"2020-08-19","close":97792.6875},{"date":"2020-08-20","close":95856.1953},{"date":"2020-08-21","close":96243.4922},{"date":"2020-08-24","close":97308.5547},{"date":"2020-08-25","close":97792.6875},{"date":"2020-08-26","close":97792.6875},{"date":"2020-08-27","close":99729.1641},{"date":"2020-08-28","close":96630.7891},{"date":"2020-08-31","close":97792.6875},{"date":"2020-09-01","close":96824.4375},{"date":"2020-09-02","close":102149.7734},{"date":"2020-09-03","close":103118.0156},{"date":"2020-09-04","close":122482.9219},{"date":"2020-09-07","close":120062.2969},{"date":"2020-09-08","close":116189.3203},{"date":"2020-09-09","close":111348.0938},{"date":"2020-09-10","close":111348.0938},{"date":"2020-09-11","close":108443.3672},{"date":"2020-09-14","close":114252.8281},{"date":"2020-09-15","close":115221.0703},{"date":"2020-09-16","close":111832.2188},{"date":"2020-09-17","close":107959.2422},{"date":"2020-09-18","close":105538.6328},{"date":"2020-09-21","close":101665.6562},{"date":"2020-09-22","close":99729.1641},{"date":"2020-09-23","close":103602.1406},{"date":"2020-09-24","close":100697.4141},{"date":"2020-09-25","close":102633.9062},{"date":"2020-09-28","close":99245.0547},{"date":"2020-09-29","close":101181.5312},{"date":"2020-10-05","close":101665.6562},{"date":"2020-10-06","close":105054.5156},{"date":"2020-10-07","close":105538.6328},{"date":"2020-10-08","close":110379.8594},{"date":"2020-10-12","close":109411.6172},{"date":"2020-10-13","close":104570.3828},{"date":"2020-10-14","close":106022.7578},{"date":"2020-10-15","close":102633.9062},{"date":"2020-10-16","close":102149.7734},{"date":"2020-10-19","close":104086.2734},{"date":"2020-10-20","close":105054.5156},{"date":"2020-10-21","close":102633.9062},{"date":"2020-10-22","close":101181.5312},{"date":"2020-10-23","close":102633.9062},{"date":"2020-10-26","close":97308.5547},{"date":"2020-10-27","close":95856.1953},{"date":"2020-10-28","close":97308.5547},{"date":"2020-10-29","close":98760.9297},{"date":"2020-10-30","close":96533.9688},{"date":"2020-11-02","close":99245.0547},{"date":"2020-11-03","close":100213.2969},{"date":"2020-11-04","close":101181.5312},{"date":"2020-11-05","close":102633.9062},{"date":"2020-11-06","close":102633.9062},{"date":"2020-11-09","close":105054.5156},{"date":"2020-11-10","close":100213.2969},{"date":"2020-11-11","close":99245.0547},{"date":"2020-11-12","close":100697.4141},{"date":"2020-11-13","close":102149.7734},{"date":"2020-11-16","close":99729.1641},{"date":"2020-11-17","close":99729.1641},{"date":"2020-11-18","close":99729.1641},{"date":"2020-11-19","close":99245.0547},{"date":"2020-11-20","close":98760.9297},{"date":"2020-11-23","close":99729.1641},{"date":"2020-11-24","close":98760.9297},{"date":"2020-11-25","close":97308.5547},{"date":"2020-11-26","close":98276.8047},{"date":"2020-11-27","close":99245.0547},{"date":"2020-11-30","close":102149.7734},{"date":"2020-12-01","close":101665.6562},{"date":"2020-12-02","close":101665.6562},{"date":"2020-12-03","close":98760.9297},{"date":"2020-12-04","close":97308.5547},{"date":"2020-12-07","close":97792.6875},{"date":"2020-12-08","close":97308.5547},{"date":"2020-12-09","close":97792.6875},{"date":"2020-12-10","close":97308.5547},{"date":"2020-12-11","close":97792.6875},{"date":"2020-12-14","close":96824.4375},{"date":"2020-12-15","close":100697.4141},{"date":"2020-12-16","close":100697.4141},{"date":"2020-12-17","close":104086.2734},{"date":"2020-12-18","close":101181.5312},{"date":"2020-12-21","close":104570.3828},{"date":"2020-12-22","close":101181.5312},{"date":"2020-12-23","close":100213.2969},{"date":"2020-12-24","close":100697.4141},{"date":"2020-12-28","close":98276.8047},{"date":"2020-12-29","close":100659.5703},{"date":"2020-12-30","close":101145.8438},{"date":"2021-01-04","close":103090.9531},{"date":"2021-01-05","close":102118.3984},{"date":"2021-01-06","close":104063.5156},{"date":"2021-01-07","close":101145.8516},{"date":"2021-01-08","close":105036.0703},{"date":"2021-01-11","close":109412.5703},{"date":"2021-01-12","close":109412.5703},{"date":"2021-01-13","close":113302.7969},{"date":"2021-01-14","close":111843.9609},{"date":"2021-01-15","close":112816.5234},{"date":"2021-01-18","close":110385.1328},{"date":"2021-01-19","close":109898.8516},{"date":"2021-01-20","close":113302.7969},{"date":"2021-01-21","close":106981.1875},{"date":"2021-01-22","close":106494.9062},{"date":"2021-01-25","close":105036.0703},{"date":"2021-01-26","close":101632.1172},{"date":"2021-01-27","close":101145.8516},{"date":"2021-01-28","close":97255.6172},{"date":"2021-01-29","close":97158.3672},{"date":"2021-02-01","close":99687.0156},{"date":"2021-02-02","close":104063.5156},{"date":"2021-02-03","close":107467.4609},{"date":"2021-02-04","close":106981.1875},{"date":"2021-02-05","close":106494.9062},{"date":"2021-02-08","close":106494.9062},{"date":"2021-02-09","close":106981.1875},{"date":"2021-02-10","close":110871.4062},{"date":"2021-02-15","close":109898.8516},{"date":"2021-02-16","close":109412.5703},{"date":"2021-02-17","close":106494.9062},{"date":"2021-02-18","close":102118.3984},{"date":"2021-02-19","close":101145.8516},{"date":"2021-02-22","close":101632.1172},{"date":"2021-02-23","close":103090.9531},{"date":"2021-02-24","close":103090.9531},{"date":"2021-02-25","close":105522.3516},{"date":"2021-02-26","close":106981.1875},{"date":"2021-03-02","close":106008.6172},{"date":"2021-03-03","close":104549.7891},{"date":"2021-03-04","close":102604.6875},{"date":"2021-03-05","close":101632.1172},{"date":"2021-03-08","close":100173.2812},{"date":"2021-03-09","close":100173.2812},{"date":"2021-03-10","close":98228.1719},{"date":"2021-03-11","close":100173.2812},{"date":"2021-03-12","close":101145.8516},{"date":"2021-03-15","close":99687.0156},{"date":"2021-03-16","close":100659.5625},{"date":"2021-03-17","close":99200.7344},{"date":"2021-03-18","close":99687.0156},{"date":"2021-03-19","close":99200.7344},{"date":"2021-03-22","close":97741.8906},{"date":"2021-03-23","close":97741.8906},{"date":"2021-03-24","close":97741.8906},{"date":"2021-03-25","close":97741.8906},{"date":"2021-03-26","close":97255.6172},{"date":"2021-03-29","close":94629.7109},{"date":"2021-03-30","close":95505.0156},{"date":"2021-03-31","close":95505.0156},{"date":"2021-04-01","close":92781.8594},{"date":"2021-04-02","close":90253.2188},{"date":"2021-04-05","close":90447.7266},{"date":"2021-04-06","close":88113.5859},{"date":"2021-04-07","close":83250.8125},{"date":"2021-04-08","close":84904.1562},{"date":"2021-04-09","close":85098.6797},{"date":"2021-04-12","close":86265.7344},{"date":"2021-04-13","close":86654.7578},{"date":"2021-04-14","close":85876.7109},{"date":"2021-04-15","close":84515.1328},{"date":"2021-04-16","close":85682.2031},{"date":"2021-04-19","close":86071.2266},{"date":"2021-04-20","close":86460.25},{"date":"2021-04-21","close":85487.6875},{"date":"2021-04-22","close":85390.4375},{"date":"2021-04-23","close":84709.6406},{"date":"2021-04-26","close":86362.9766},{"date":"2021-04-27","close":85584.9453},{"date":"2021-04-28","close":84417.8828},{"date":"2021-04-29","close":82667.2734},{"date":"2021-04-30","close":81986.4922},{"date":"2021-05-03","close":84515.1328},{"date":"2021-05-04","close":84904.1562},{"date":"2021-05-06","close":83153.5625},{"date":"2021-05-07","close":81597.4609},{"date":"2021-05-10","close":83639.8359},{"date":"2021-05-11","close":80916.6797},{"date":"2021-05-12","close":78582.5391},{"date":"2021-05-13","close":76734.6797},{"date":"2021-05-14","close":77026.4453},{"date":"2021-05-17","close":76734.6797},{"date":"2021-05-18","close":80235.8906},{"date":"2021-05-20","close":80624.9141},{"date":"2021-05-21","close":83056.2969},{"date":"2021-05-24","close":83737.0859},{"date":"2021-05-25","close":82375.5078},{"date":"2021-05-26","close":83056.2969},{"date":"2021-05-27","close":83056.2969},{"date":"2021-05-28","close":82083.75},{"date":"2021-05-31","close":80430.3906},{"date":"2021-06-01","close":80041.375},{"date":"2021-06-02","close":78193.5156},{"date":"2021-06-03","close":78971.5547},{"date":"2021-06-04","close":79166.0859},{"date":"2021-06-07","close":78582.5469},{"date":"2021-06-08","close":77804.4922},{"date":"2021-06-09","close":78777.0469},{"date":"2021-06-10","close":79166.0781},{"date":"2021-06-11","close":80624.9062},{"date":"2021-06-14","close":80333.1406},{"date":"2021-06-15","close":81305.6953},{"date":"2021-06-16","close":83153.5547},{"date":"2021-06-17","close":81305.6953},{"date":"2021-06-18","close":81111.1875},{"date":"2021-06-21","close":82181.0},{"date":"2021-06-22","close":81305.6953},{"date":"2021-06-23","close":80235.8828},{"date":"2021-06-24","close":80527.6484},{"date":"2021-06-25","close":79555.0938},{"date":"2021-06-28","close":78777.0469},{"date":"2021-06-29","close":80624.9062},{"date":"2021-06-30","close":80722.1641},{"date":"2021-07-01","close":86071.2188},{"date":"2021-07-02","close":89475.1641},{"date":"2021-07-05","close":90058.7031},{"date":"2021-07-06","close":89377.9141},{"date":"2021-07-07","close":91128.5234},{"date":"2021-07-08","close":90058.7031},{"date":"2021-07-09","close":90447.7266},{"date":"2021-07-12","close":91128.5234},{"date":"2021-07-13","close":89864.1953},{"date":"2021-07-14","close":89961.4531},{"date":"2021-07-15","close":86071.2188},{"date":"2021-07-16","close":86071.2266},{"date":"2021-07-19","close":84904.1562},{"date":"2021-07-20","close":85876.7109},{"date":"2021-07-21","close":84028.8516},{"date":"2021-07-22","close":85195.9219},{"date":"2021-07-23","close":85973.9609},{"date":"2021-07-26","close":84126.1094},{"date":"2021-07-27","close":82472.7578},{"date":"2021-07-28","close":82570.0234},{"date":"2021-07-29","close":82667.2812},{"date":"2021-07-30","close":81402.9531},{"date":"2021-08-02","close":81597.4609},{"date":"2021-08-03","close":83153.5547},{"date":"2021-08-04","close":83153.5547},{"date":"2021-08-05","close":81986.4922},{"date":"2021-08-06","close":80624.9062},{"date":"2021-08-09","close":79360.5859},{"date":"2021-08-10","close":79263.3203},{"date":"2021-08-11","close":78193.5156},{"date":"2021-08-12","close":79944.1172},{"date":"2021-08-13","close":79068.8203},{"date":"2021-08-17","close":78679.7969},{"date":"2021-08-18","close":79457.8438},{"date":"2021-08-19","close":78193.5156},{"date":"2021-08-20","close":74108.7734},{"date":"2021-08-23","close":75859.375},{"date":"2021-08-24","close":78485.2969},{"date":"2021-08-25","close":79749.6094},{"date":"2021-08-26","close":79749.6094},{"date":"2021-08-27","close":80430.3906},{"date":"2021-08-30","close":80819.4219},{"date":"2021-08-31","close":82959.0391},{"date":"2021-09-01","close":87238.2891},{"date":"2021-09-02","close":90447.7188},{"date":"2021-09-03","close":91225.7734},{"date":"2021-09-06","close":93754.4219},{"date":"2021-09-07","close":93268.1406},{"date":"2021-09-08","close":94726.9766},{"date":"2021-09-09","close":95505.0156},{"date":"2021-09-10","close":91420.2812},{"date":"2021-09-13","close":96088.5547},{"date":"2021-09-14","close":97741.8906},{"date":"2021-09-15","close":101632.125},{"date":"2021-09-16","close":103090.9531},{"date":"2021-09-17","close":105522.3516},{"date":"2021-09-23","close":105036.0625},{"date":"2021-09-24","close":102604.6719},{"date":"2021-09-27","close":98714.4609},{"date":"2021-09-28","close":96283.0703},{"date":"2021-09-29","close":93170.8828},{"date":"2021-09-30","close":93462.6484},{"date":"2021-10-01","close":90447.7188},{"date":"2021-10-05","close":87043.7812},{"date":"2021-10-06","close":89377.9141},{"date":"2021-10-07","close":91323.0312},{"date":"2021-10-08","close":92879.1172},{"date":"2021-10-12","close":93268.1406},{"date":"2021-10-13","close":92295.5859},{"date":"2021-10-14","close":91517.5469},{"date":"2021-10-15","close":92101.0859},{"date":"2021-10-18","close":93073.625},{"date":"2021-10-19","close":93948.9297},{"date":"2021-10-20","close":92295.5859},{"date":"2021-10-21","close":92198.3281},{"date":"2021-10-22","close":93073.625},{"date":"2021-10-25","close":97255.6172},{"date":"2021-10-26","close":94726.9766},{"date":"2021-10-27","close":84612.3906},{"date":"2021-10-28","close":78193.5156},{"date":"2021-10-29","close":79068.8203},{"date":"2021-11-01","close":82278.25},{"date":"2021-11-02","close":81208.4375},{"date":"2021-11-03","close":79555.0938},{"date":"2021-11-04","close":78874.3047},{"date":"2021-11-05","close":77512.7266},{"date":"2021-11-08","close":76929.1953},{"date":"2021-11-09","close":76637.4297},{"date":"2021-11-10","close":78485.2969},{"date":"2021-11-11","close":77707.2422},{"date":"2021-11-12","close":78679.7969},{"date":"2021-11-15","close":78485.2969},{"date":"2021-11-16","close":77999.0156},{"date":"2021-11-17","close":77026.4531},{"date":"2021-11-18","close":74595.0547},{"date":"2021-11-19","close":76734.6875},{"date":"2021-11-22","close":75664.8672},{"date":"2021-11-23","close":75373.1016},{"date":"2021-11-24","close":74595.0547},{"date":"2021-11-25","close":75373.1016},{"date":"2021-11-26","close":75373.1016},{"date":"2021-11-29","close":73427.9922},{"date":"2021-11-30","close":73330.7266},{"date":"2021-12-01","close":72163.6641},{"date":"2021-12-02","close":75567.6172},{"date":"2021-12-03","close":77123.7031},{"date":"2021-12-06","close":74984.0781},{"date":"2021-12-07","close":74497.8047},{"date":"2021-12-08","close":74595.0547},{"date":"2021-12-09","close":75178.5938},{"date":"2021-12-10","close":75956.6328},{"date":"2021-12-13","close":75081.3359},{"date":"2021-12-14","close":74303.2969},{"date":"2021-12-15","close":73136.2266},{"date":"2021-12-16","close":73622.5078},{"date":"2021-12-17","close":73038.9766},{"date":"2021-12-20","close":72455.4375},{"date":"2021-12-21","close":73914.2734},{"date":"2021-12-22","close":72649.9531},{"date":"2021-12-23","close":72747.2031},{"date":"2021-12-24","close":71580.1328},{"date":"2021-12-27","close":70510.3203},{"date":"2021-12-28","close":71969.1641},{"date":"2021-12-29","close":72213.7891},{"date":"2021-12-30","close":71430.9844},{"date":"2022-01-03","close":73400.0},{"date":"2022-01-04","close":71039.5781},{"date":"2022-01-05","close":69082.5625},{"date":"2022-01-06","close":66342.75},{"date":"2022-01-07","close":68006.2031},{"date":"2022-01-10","close":66636.2969},{"date":"2022-01-11","close":64679.2852},{"date":"2022-01-12","close":65266.3945},{"date":"2022-01-13","close":65266.3945},{"date":"2022-01-14","close":62233.0195},{"date":"2022-01-17","close":61841.6172},{"date":"2022-01-18","close":60276.0078},{"date":"2022-01-19","close":57536.1875},{"date":"2022-01-20","close":58318.9961},{"date":"2022-01-21","close":56949.0859},{"date":"2022-01-24","close":57144.7852},{"date":"2022-01-25","close":55872.7227},{"date":"2022-01-26","close":55872.7227},{"date":"2022-01-27","close":52154.4023},{"date":"2022-01-28","close":51371.5938},{"date":"2022-02-03","close":50882.3477},{"date":"2022-02-04","close":51175.8945},{"date":"2022-02-07","close":53328.6094},{"date":"2022-02-08","close":53328.6094},{"date":"2022-02-09","close":53328.6094},{"date":"2022-02-10","close":53328.6094},{"date":"2022-02-11","close":51860.8477},{"date":"2022-02-14","close":50686.6406},{"date":"2022-02-15","close":50099.5391},{"date":"2022-02-16","close":50588.793},{"date":"2022-02-17","close":50784.4883},{"date":"2022-02-18","close":50099.5391},{"date":"2022-02-21","close":51078.043},{"date":"2022-02-22","close":51078.043},{"date":"2022-02-23","close":51078.043},{"date":"2022-02-24","close":46870.4648},{"date":"2022-02-25","close":47457.5664},{"date":"2022-02-28","close":47457.5664},{"date":"2022-03-02","close":45745.1836},{"date":"2022-03-03","close":46821.5391},{"date":"2022-03-04","close":45940.8867},{"date":"2022-03-07","close":43886.0195},{"date":"2022-03-08","close":42711.8125},{"date":"2022-03-10","close":42711.8125},{"date":"2022-03-11","close":41195.125},{"date":"2022-03-14","close":40069.8477},{"date":"2022-03-15","close":40069.8477},{"date":"2022-03-16","close":42516.1133},{"date":"2022-03-17","close":42516.1133},{"date":"2022-03-18","close":43152.1406},{"date":"2022-03-21","close":43152.1406},{"date":"2022-03-22","close":43983.8711},{"date":"2022-03-23","close":43934.9492},{"date":"2022-03-24","close":44228.5},{"date":"2022-03-25","close":44277.4258},{"date":"2022-03-28","close":44032.7969},{"date":"2022-03-29","close":44522.0469},{"date":"2022-03-30","close":44326.3477},{"date":"2022-03-31","close":45451.6328},{"date":"2022-04-01","close":44815.5977},{"date":"2022-04-04","close":44668.8242},{"date":"2022-04-05","close":45500.5547},{"date":"2022-04-06","close":47115.0938},{"date":"2022-04-07","close":44766.6758},{"date":"2022-04-08","close":44179.5703},{"date":"2022-04-11","close":43201.0664},{"date":"2022-04-12","close":42124.7109},{"date":"2022-04-13","close":42662.8867},{"date":"2022-04-14","close":43396.7695},{"date":"2022-04-15","close":43298.918},{"date":"2022-04-18","close":42956.4414},{"date":"2022-04-19","close":42907.5156},{"date":"2022-04-20","close":41782.2266},{"date":"2022-04-21","close":41292.9805},{"date":"2022-04-22","close":40999.4258},{"date":"2022-04-25","close":40020.918},{"date":"2022-04-26","close":39971.9961},{"date":"2022-04-27","close":39189.1914},{"date":"2022-04-28","close":39238.1172},{"date":"2022-04-29","close":39971.9961},{"date":"2022-05-02","close":40314.4727},{"date":"2022-05-03","close":40461.2461},{"date":"2022-05-04","close":39776.293},{"date":"2022-05-06","close":39482.7461},{"date":"2022-05-09","close":39550.0},{"date":"2022-05-10","close":38748.8633},{"date":"2022-05-11","close":38699.9375},{"date":"2022-05-12","close":35911.1914},{"date":"2022-05-13","close":36106.8945},{"date":"2022-05-16","close":36889.6953},{"date":"2022-05-17","close":37036.4766},{"date":"2022-05-18","close":37085.4023},{"date":"2022-05-19","close":36693.9961},{"date":"2022-05-20","close":37330.0273},{"date":"2022-05-23","close":37281.0977},{"date":"2022-05-24","close":36889.6953},{"date":"2022-05-25","close":36742.9258},{"date":"2022-05-26","close":36889.6953},{"date":"2022-05-27","close":36889.6953},{"date":"2022-05-30","close":36889.6953},{"date":"2022-05-31","close":36253.6719},{"date":"2022-06-02","close":36449.3711},{"date":"2022-06-03","close":36547.2227},{"date":"2022-06-07","close":35226.2344},{"date":"2022-06-08","close":36938.625},{"date":"2022-06-09","close":35568.7148},{"date":"2022-06-10","close":34394.5039},{"date":"2022-06-13","close":32290.7168},{"date":"2022-06-14","close":31263.2852},{"date":"2022-06-15","close":29942.3008},{"date":"2022-06-16","close":31654.6875},{"date":"2022-06-17","close":34149.8789},{"date":"2022-06-20","close":33024.5977},{"date":"2022-06-21","close":33905.25},{"date":"2022-06-22","close":33562.7773},{"date":"2022-06-23","close":32877.8242},{"date":"2022-06-24","close":34736.9844},{"date":"2022-06-27","close":35568.7148},{"date":"2022-06-28","close":36009.043},{"date":"2022-06-29","close":35911.1914},{"date":"2022-06-30","close":35715.4922},{"date":"2022-07-01","close":35519.7891},{"date":"2022-07-04","close":35715.4922},{"date":"2022-07-05","close":36547.2227},{"date":"2022-07-06","close":36400.4414},{"date":"2022-07-07","close":35373.0156},{"date":"2022-07-08","close":35324.0898},{"date":"2022-07-11","close":34883.7617},{"date":"2022-07-12","close":34100.957},{"date":"2022-07-13","close":34100.957},{"date":"2022-07-14","close":33611.7031},{"date":"2022-07-15","close":33269.2227},{"date":"2022-07-18","close":33807.4023},{"date":"2022-07-19","close":33562.7773},{"date":"2022-07-20","close":33562.7773},{"date":"2022-07-21","close":33758.4766},{"date":"2022-07-22","close":34345.582},{"date":"2022-07-25","close":33905.25},{"date":"2022-07-26","close":33856.3281},{"date":"2022-07-27","close":33660.625},{"date":"2022-07-28","close":31361.1367},{"date":"2022-07-29","close":31458.9863},{"date":"2022-08-01","close":31654.6875},{"date":"2022-08-02","close":31801.4629},{"date":"2022-08-03","close":32143.9414},{"date":"2022-08-04","close":32486.418},{"date":"2022-08-05","close":32731.0469},{"date":"2022-08-08","close":32828.8945},{"date":"2022-08-09","close":32535.3477},{"date":"2022-08-10","close":32046.0918},{"date":"2022-08-11","close":32731.0469},{"date":"2022-08-12","close":33024.5977},{"date":"2022-08-16","close":33660.625},{"date":"2022-08-17","close":33660.625},{"date":"2022-08-18","close":34296.6523},{"date":"2022-08-19","close":34296.6523},{"date":"2022-08-22","close":33660.625},{"date":"2022-08-23","close":32388.5684},{"date":"2022-08-24","close":33758.4766},{"date":"2022-08-25","close":33807.4023},{"date":"2022-08-26","close":33709.5508},{"date":"2022-08-29","close":32877.8242},{"date":"2022-08-30","close":34834.8359},{"date":"2022-08-31","close":35421.9414},{"date":"2022-09-01","close":34394.5039},{"date":"2022-09-02","close":34883.7617},{"date":"2022-09-05","close":34198.8047},{"date":"2022-09-06","close":35275.168},{"date":"2022-09-07","close":35030.5391},{"date":"2022-09-08","close":34785.9102},{"date":"2022-09-13","close":35764.418},{"date":"2022-09-14","close":34590.2031},{"date":"2022-09-15","close":33856.3281},{"date":"2022-09-16","close":33464.9258},{"date":"2022-09-19","close":33660.625},{"date":"2022-09-20","close":32877.8242},{"date":"2022-09-21","close":32046.0918},{"date":"2022-09-22","close":31899.3145},{"date":"2022-09-23","close":30627.2559},{"date":"2022-09-26","close":29648.748},{"date":"2022-09-27","close":29795.5254},{"date":"2022-09-28","close":29355.1973},{"date":"2022-09-29","close":29991.2266},{"date":"2022-09-30","close":30529.4082},{"date":"2022-10-04","close":31752.5371},{"date":"2022-10-05","close":31018.6602},{"date":"2022-10-06","close":30920.8086},{"date":"2022-10-07","close":30186.9277},{"date":"2022-10-11","close":28621.3203},{"date":"2022-10-12","close":28621.3203},{"date":"2022-10-13","close":27887.4375},{"date":"2022-10-14","close":28180.9902},{"date":"2022-10-17","close":29159.498},{"date":"2022-10-18","close":29208.4219},{"date":"2022-10-19","close":29208.4219},{"date":"2022-10-20","close":28523.4668},{"date":"2022-10-21","close":28034.2129},{"date":"2022-10-24","close":28572.3926},{"date":"2022-10-25","close":27740.6602},{"date":"2022-10-26","close":27349.2598},{"date":"2022-10-27","close":27349.2598},{"date":"2022-10-28","close":27202.4824},{"date":"2022-10-31","close":29844.4492},{"date":"2022-11-01","close":31018.6602},{"date":"2022-11-02","close":30627.2559},{"date":"2022-11-03","close":30382.6309},{"date":"2022-11-04","close":30284.7793},{"date":"2022-11-07","close":30578.332},{"date":"2022-11-08","close":30627.2559},{"date":"2022-11-09","close":31997.166},{"date":"2022-11-10","close":32046.0918},{"date":"2022-11-11","close":33807.4023},{"date":"2022-11-14","close":33905.25},{"date":"2022-11-15","close":34492.3555},{"date":"2022-11-16","close":34492.3555},{"date":"2022-11-17","close":34639.1328},{"date":"2022-11-18","close":35519.7891},{"date":"2022-11-21","close":35324.0898},{"date":"2022-11-22","close":34394.5039},{"date":"2022-11-23","close":33464.9258},{"date":"2022-11-24","close":33758.4766},{"date":"2022-11-25","close":34541.2812},{"date":"2022-11-28","close":34639.1328},{"date":"2022-11-29","close":34590.2031},{"date":"2022-11-30","close":35177.3125},{"date":"2022-12-01","close":35617.6406},{"date":"2022-12-02","close":35421.9414},{"date":"2022-12-05","close":35911.1914},{"date":"2022-12-06","close":35666.5664},{"date":"2022-12-07","close":36449.3711},{"date":"2022-12-08","close":37036.4766},{"date":"2022-12-09","close":37525.7266},{"date":"2022-12-12","close":38161.7539},{"date":"2022-12-13","close":37525.7266},{"date":"2022-12-14","close":38063.9023},{"date":"2022-12-15","close":37966.0547},{"date":"2022-12-16","close":38161.7539},{"date":"2022-12-19","close":38112.8281},{"date":"2022-12-20","close":37281.0977},{"date":"2022-12-21","close":36889.6953},{"date":"2022-12-22","close":37330.0273},{"date":"2022-12-23","close":37232.1719},{"date":"2022-12-26","close":37232.1719},{"date":"2022-12-27","close":37819.2812},{"date":"2022-12-28","close":37154.7188},{"date":"2022-12-29","close":36173.082},{"date":"2023-01-02","close":36271.25},{"date":"2023-01-03","close":36271.25},{"date":"2023-01-04","close":37105.6328},{"date":"2023-01-05","close":37203.8008},{"date":"2023-01-06","close":36320.332},{"date":"2023-01-09","close":36565.7383},{"date":"2023-01-10","close":36467.5742},{"date":"2023-01-11","close":35142.375},{"date":"2023-01-12","close":35191.4531},{"date":"2023-01-13","close":34995.1289},{"date":"2023-01-16","close":34749.7227},{"date":"2023-01-17","close":33669.9297},{"date":"2023-01-18","close":32982.7891},{"date":"2023-01-19","close":32933.7031},{"date":"2023-01-20","close":32933.7031},{"date":"2023-01-25","close":33571.7656},{"date":"2023-01-26","close":33130.0312},{"date":"2023-01-27","close":34553.3984},{"date":"2023-01-30","close":35436.8633},{"date":"2023-01-31","close":34357.0664},{"date":"2023-02-01","close":34111.6602},{"date":"2023-02-02","close":34111.6602},{"date":"2023-02-03","close":35485.9453},{"date":"2023-02-06","close":35633.1875},{"date":"2023-02-07","close":34847.8828},{"date":"2023-02-08","close":35142.375},{"date":"2023-02-09","close":35976.7617},{"date":"2023-02-10","close":35044.2148},{"date":"2023-02-13","close":34553.3984},{"date":"2023-02-14","close":34602.4766},{"date":"2023-02-15","close":33669.9297},{"date":"2023-02-16","close":34357.0664},{"date":"2023-02-17","close":33669.9297},{"date":"2023-02-20","close":33915.3359},{"date":"2023-02-21","close":34013.4961},{"date":"2023-02-22","close":33080.9492},{"date":"2023-02-23","close":33620.8438},{"date":"2023-02-24","close":34062.5781},{"date":"2023-02-27","close":33375.4375},{"date":"2023-02-28","close":33768.0898},{"date":"2023-03-02","close":38283.5898},{"date":"2023-03-03","close":35878.5977},{"date":"2023-03-06","close":37203.8008},{"date":"2023-03-07","close":42062.8672},{"date":"2023-03-08","close":47903.5703},{"date":"2023-03-09","close":51928.2578},{"date":"2023-03-10","close":47560.0},{"date":"2023-03-13","close":44958.6758},{"date":"2023-03-14","close":34357.0664},{"date":"2023-03-15","close":34946.0469},{"date":"2023-03-16","close":35338.6953},{"date":"2023-03-17","close":34357.0664},{"date":"2023-03-20","close":33473.6016},{"date":"2023-03-21","close":32590.1328},{"date":"2023-03-22","close":32737.3809},{"date":"2023-03-23","close":31804.8281},{"date":"2023-03-24","close":32393.8066},{"date":"2023-03-27","close":32933.7031},{"date":"2023-03-28","close":34062.5781},{"date":"2023-03-29","close":33964.418},{"date":"2023-03-30","close":33326.3594},{"date":"2023-03-31","close":34406.1484},{"date":"2023-04-03","close":33915.3359},{"date":"2023-04-04","close":34062.5781},{"date":"2023-04-05","close":33719.0117},{"date":"2023-04-06","close":32933.7031},{"date":"2023-04-07","close":32786.457},{"date":"2023-04-10","close":32491.9707},{"date":"2023-04-11","close":32639.2188},{"date":"2023-04-12","close":32393.8066},{"date":"2023-04-13","close":32295.6465},{"date":"2023-04-14","close":32639.2188},{"date":"2023-04-17","close":32737.3809},{"date":"2023-04-18","close":32246.5625},{"date":"2023-04-19","close":34258.9062},{"date":"2023-04-20","close":33277.2773},{"date":"2023-04-21","close":32393.8066},{"date":"2023-04-24","close":31804.8281},{"date":"2023-04-25","close":30283.3008},{"date":"2023-04-26","close":29939.7305},{"date":"2023-04-27","close":29939.7305},{"date":"2023-04-28","close":29890.6504},{"date":"2023-05-02","close":30037.8945},{"date":"2023-05-03","close":29890.6504},{"date":"2023-05-04","close":32295.6465},{"date":"2023-05-08","close":31706.668},{"date":"2023-05-09","close":32344.7266},{"date":"2023-05-10","close":32148.4004},{"date":"2023-05-11","close":32148.4004},{"date":"2023-05-12","close":31853.9102},{"date":"2023-05-15","close":32344.7266},{"date":"2023-05-16","close":31902.9922},{"date":"2023-05-17","close":32344.7266},{"date":"2023-05-18","close":32442.8887},{"date":"2023-05-19","close":31657.5859},{"date":"2023-05-22","close":31804.8281},{"date":"2023-05-23","close":31902.9922},{"date":"2023-05-24","close":31363.0957},{"date":"2023-05-25","close":30675.9551},{"date":"2023-05-26","close":30283.3008},{"date":"2023-05-30","close":30823.1992},{"date":"2023-05-31","close":30528.709},{"date":"2023-06-01","close":30823.1992},{"date":"2023-06-02","close":30528.709},{"date":"2023-06-05","close":30626.875},{"date":"2023-06-07","close":30774.1172},{"date":"2023-06-08","close":30479.6289},{"date":"2023-06-09","close":30332.3848},{"date":"2023-06-12","close":30185.1406},{"date":"2023-06-13","close":30185.1406},{"date":"2023-06-14","close":29939.7305},{"date":"2023-06-15","close":29694.3223},{"date":"2023-06-16","close":29448.916},{"date":"2023-06-19","close":29056.2637},{"date":"2023-06-20","close":29350.7539},{"date":"2023-06-21","close":28712.6953},{"date":"2023-06-22","close":29694.3223},{"date":"2023-06-23","close":29497.9961},{"date":"2023-06-26","close":28909.0195},{"date":"2023-06-27","close":28761.7754},{"date":"2023-06-28","close":29252.5918},{"date":"2023-06-29","close":29841.5684},{"date":"2023-06-30","close":30381.4648},{"date":"2023-07-03","close":30283.3008},{"date":"2023-07-04","close":30332.3848},{"date":"2023-07-05","close":29792.4883},{"date":"2023-07-06","close":28565.4492},{"date":"2023-07-07","close":28074.6348},{"date":"2023-07-10","close":27829.2246},{"date":"2023-07-11","close":27780.1445},{"date":"2023-07-12","close":28418.2031},{"date":"2023-07-13","close":28418.2031},{"date":"2023-07-14","close":28712.6953},{"date":"2023-07-17","close":28369.123},{"date":"2023-07-18","close":28270.9609},{"date":"2023-07-19","close":27976.4707},{"date":"2023-07-20","close":28761.7754},{"date":"2023-07-21","close":28025.5508},{"date":"2023-07-24","close":26700.3516},{"date":"2023-07-25","close":26013.209},{"date":"2023-07-26","close":25031.5781},{"date":"2023-07-27","close":25816.8848},{"date":"2023-07-28","close":25915.0449},{"date":"2023-07-31","close":26896.6777},{"date":"2023-08-01","close":27387.4922},{"date":"2023-08-02","close":26700.3516},{"date":"2023-08-03","close":30774.1172},{"date":"2023-08-04","close":31902.9922},{"date":"2023-08-07","close":32050.2363},{"date":"2023-08-08","close":32001.1562},{"date":"2023-08-09","close":31068.6074},{"date":"2023-08-10","close":30970.4434},{"date":"2023-08-11","close":31314.0137},{"date":"2023-08-14","close":31117.6895},{"date":"2023-08-16","close":30725.0352},{"date":"2023-08-17","close":30234.2207},{"date":"2023-08-18","close":30725.0352},{"date":"2023-08-21","close":30332.3848},{"date":"2023-08-22","close":32099.3184},{"date":"2023-08-23","close":32001.1562},{"date":"2023-08-24","close":32442.8887},{"date":"2023-08-25","close":32197.4824},{"date":"2023-08-28","close":32590.1328},{"date":"2023-08-29","close":33473.6016},{"date":"2023-08-30","close":32786.457},{"date":"2023-08-31","close":33277.2773},{"date":"2023-09-01","close":32344.7266},{"date":"2023-09-04","close":31657.5859},{"date":"2023-09-05","close":31657.5859},{"date":"2023-09-06","close":31657.5859},{"date":"2023-09-07","close":31657.5859},{"date":"2023-09-08","close":32590.1328},{"date":"2023-09-11","close":32688.2969},{"date":"2023-09-12","close":33326.3594},{"date":"2023-09-13","close":33080.9492},{"date":"2023-09-14","close":33719.0117},{"date":"2023-09-15","close":30675.9551},{"date":"2023-09-18","close":30626.875},{"date":"2023-09-19","close":30479.6289},{"date":"2023-09-20","close":29890.6504},{"date":"2023-09-21","close":28761.7754},{"date":"2023-09-22","close":29939.7305},{"date":"2023-09-25","close":28859.9375},{"date":"2023-09-26","close":28418.2031},{"date":"2023-09-27","close":28467.2852},{"date":"2023-10-04","close":27043.9219},{"date":"2023-10-05","close":26798.5137},{"date":"2023-10-06","close":26651.2695},{"date":"2023-10-10","close":26602.1895},{"date":"2023-10-11","close":27191.166},{"date":"2023-10-12","close":27240.248},{"date":"2023-10-13","close":26602.1895},{"date":"2023-10-16","close":27289.3281},{"date":"2023-10-17","close":27976.4707},{"date":"2023-10-18","close":29154.4277},{"date":"2023-10-19","close":28369.123},{"date":"2023-10-20","close":26994.8398},{"date":"2023-10-23","close":27338.4102},{"date":"2023-10-24","close":29448.916},{"date":"2023-10-25","close":28369.123},{"date":"2023-10-26","close":27043.9219},{"date":"2023-10-27","close":27387.4922},{"date":"2023-10-30","close":27338.4102},{"date":"2023-10-31","close":26798.5137},{"date":"2023-11-01","close":27583.8164},{"date":"2023-11-02","close":27534.7363},{"date":"2023-11-03","close":28369.123},{"date":"2023-11-06","close":28614.5293},{"date":"2023-11-07","close":28614.5293},{"date":"2023-11-08","close":28123.7148},{"date":"2023-11-09","close":28025.5508},{"date":"2023-11-10","close":28123.7148},{"date":"2023-11-13","close":28221.8789},{"date":"2023-11-14","close":28074.6348},{"date":"2023-11-15","close":28270.9609},{"date":"2023-11-16","close":28516.3691},{"date":"2023-11-17","close":28172.7949},{"date":"2023-11-20","close":28467.2852},{"date":"2023-11-21","close":28418.2031},{"date":"2023-11-22","close":28418.2031},{"date":"2023-11-23","close":28270.9609},{"date":"2023-11-24","close":28221.8789},{"date":"2023-11-27","close":28172.7949},{"date":"2023-11-28","close":28320.041},{"date":"2023-11-29","close":28221.8789},{"date":"2023-11-30","close":28859.9375},{"date":"2023-12-01","close":29399.834},{"date":"2023-12-04","close":29301.6719},{"date":"2023-12-05","close":29694.3223},{"date":"2023-12-06","close":28810.8574},{"date":"2023-12-07","close":28958.1016},{"date":"2023-12-08","close":29154.4277},{"date":"2023-12-11","close":28859.9375},{"date":"2023-12-12","close":28565.4492},{"date":"2023-12-13","close":28565.4492},{"date":"2023-12-14","close":28859.9375},{"date":"2023-12-15","close":29056.2637},{"date":"2023-12-18","close":29497.9961},{"date":"2023-12-19","close":28712.6953},{"date":"2023-12-20","close":29007.1836},{"date":"2023-12-21","close":28467.2852},{"date":"2023-12-22","close":28369.123},{"date":"2023-12-26","close":28369.123},{"date":"2023-12-27","close":28614.5293},{"date":"2023-12-28","close":28418.2031},{"date":"2024-01-02","close":29252.5918},{"date":"2024-01-03","close":28859.9375},{"date":"2024-01-04","close":28565.4492},{"date":"2024-01-05","close":30136.0566},{"date":"2024-01-08","close":33522.6797},{"date":"2024-01-09","close":32688.2969},{"date":"2024-01-10","close":31804.8281},{"date":"2024-01-11","close":31902.9922},{"date":"2024-01-12","close":32639.2188},{"date":"2024-01-15","close":32835.543},{"date":"2024-01-16","close":33964.418},{"date":"2024-01-17","close":35338.6953},{"date":"2024-01-18","close":40050.5273},{"date":"2024-01-19","close":43044.5},{"date":"2024-01-22","close":43388.0664},{"date":"2024-01-23","close":41915.6211},{"date":"2024-01-24","close":45400.4141},{"date":"2024-01-25","close":47903.5703},{"date":"2024-01-26","close":47314.5938},{"date":"2024-01-29","close":45105.9258},{"date":"2024-01-30","close":46431.125},{"date":"2024-01-31","close":47020.1016},{"date":"2024-02-01","close":43437.1523},{"date":"2024-02-02","close":48050.8125},{"date":"2024-02-05","close":45547.6562},{"date":"2024-02-06","close":46283.8789},{"date":"2024-02-07","close":48001.7344},{"date":"2024-02-08","close":48885.2031},{"date":"2024-02-13","close":50750.3008},{"date":"2024-02-14","close":51241.1133},{"date":"2024-02-15","close":51731.9297},{"date":"2024-02-16","close":49277.8516},{"date":"2024-02-19","close":50800.0},{"date":"2024-02-20","close":55800.0},{"date":"2024-02-21","close":53500.0},{"date":"2024-02-22","close":53500.0},{"date":"2024-02-23","close":51400.0},{"date":"2024-02-26","close":50400.0},{"date":"2024-02-27","close":46676.5312},{"date":"2024-02-28","close":44811.4336},{"date":"2024-02-29","close":44713.2734},{"date":"2024-03-04","close":45547.6562},{"date":"2024-03-05","close":44320.6172},{"date":"2024-03-06","close":43927.9688},{"date":"2024-03-07","close":42013.7891},{"date":"2024-03-08","close":41081.2383},{"date":"2024-03-11","close":40933.9961},{"date":"2024-03-12","close":41915.6211},{"date":"2024-03-13","close":44467.8633},{"date":"2024-03-14","close":45449.4922},{"date":"2024-03-15","close":44369.7031},{"date":"2024-03-18","close":43584.3984},{"date":"2024-03-19","close":43977.0469},{"date":"2024-03-20","close":43731.6367},{"date":"2024-03-21","close":43338.9883},{"date":"2024-03-22","close":42651.8477},{"date":"2024-03-25","close":42520.6367},{"date":"2024-03-26","close":41780.7188},{"date":"2024-03-27","close":41731.3906},{"date":"2024-03-28","close":41386.0938},{"date":"2024-03-29","close":42717.9453},{"date":"2024-04-01","close":42964.5859},{"date":"2024-04-02","close":44099.1289},{"date":"2024-04-03","close":43457.8672},{"date":"2024-04-04","close":52583.5234},{"date":"2024-04-05","close":49426.543},{"date":"2024-04-08","close":48390.6523},{"date":"2024-04-09","close":57023.0352},{"date":"2024-04-11","close":55839.1641},{"date":"2024-04-12","close":57910.9375},{"date":"2024-04-15","close":55444.5391},{"date":"2024-04-16","close":51695.6211},{"date":"2024-04-17","close":53964.707},{"date":"2024-04-18","close":56135.1328},{"date":"2024-04-19","close":53964.707},{"date":"2024-04-22","close":53175.4609},{"date":"2024-04-23","close":52090.2461},{"date":"2024-04-24","close":52484.8711},{"date":"2024-04-25","close":52879.4922},{"date":"2024-04-26","close":55247.2305},{"date":"2024-04-29","close":55247.2305},{"date":"2024-04-30","close":59094.8047},{"date":"2024-05-02","close":56628.4102},{"date":"2024-05-03","close":55345.8867},{"date":"2024-05-07","close":53570.082},{"date":"2024-05-08","close":53964.707},{"date":"2024-05-09","close":52583.5234},{"date":"2024-05-10","close":51005.0352},{"date":"2024-05-13","close":51695.6211},{"date":"2024-05-14","close":54359.3281},{"date":"2024-05-16","close":53570.082},{"date":"2024-05-17","close":53076.8047},{"date":"2024-05-20","close":58404.2148},{"date":"2024-05-21","close":59489.4297},{"date":"2024-05-22","close":58996.1484},{"date":"2024-05-23","close":57812.2812},{"date":"2024-05-24","close":59785.3984},{"date":"2024-05-27","close":61166.5742},{"date":"2024-05-28","close":60081.3633},{"date":"2024-05-29","close":60180.0195},{"date":"2024-05-30","close":60673.2969},{"date":"2024-05-31","close":60673.2969},{"date":"2024-06-03","close":59686.7383},{"date":"2024-06-04","close":59588.082},{"date":"2024-06-05","close":63337.0039},{"date":"2024-06-07","close":63041.0391},{"date":"2024-06-10","close":63139.6914},{"date":"2024-06-11","close":67875.1641},{"date":"2024-06-12","close":69157.6875},{"date":"2024-06-13","close":66789.9531},{"date":"2024-06-14","close":65112.8047},{"date":"2024-06-17","close":59785.3984},{"date":"2024-06-18","close":60180.0195},{"date":"2024-06-19","close":60081.3633},{"date":"2024-06-20","close":58305.5586},{"date":"2024-06-21","close":56332.4414},{"date":"2024-06-24","close":58009.5938},{"date":"2024-06-25","close":71229.4688},{"date":"2024-06-26","close":74879.7266},{"date":"2024-06-27","close":70933.4922},{"date":"2024-06-28","close":71821.3984},{"date":"2024-07-01","close":70736.1875},{"date":"2024-07-02","close":67973.8203},{"date":"2024-07-03","close":69059.0391},{"date":"2024-07-04","close":70834.8438},{"date":"2024-07-05","close":73991.8203},{"date":"2024-07-08","close":74287.7969},{"date":"2024-07-09","close":73597.2031},{"date":"2024-07-10","close":72413.3359},{"date":"2024-07-11","close":70538.875},{"date":"2024-07-12","close":69848.2891},{"date":"2024-07-15","close":71525.4297},{"date":"2024-07-16","close":70933.4922},{"date":"2024-07-17","close":68467.1016},{"date":"2024-07-18","close":68467.1016},{"date":"2024-07-19","close":69059.0391},{"date":"2024-07-22","close":65408.7734},{"date":"2024-07-23","close":66592.6406},{"date":"2024-07-24","close":66198.0156},{"date":"2024-07-25","close":63139.6914},{"date":"2024-07-26","close":63337.0039},{"date":"2024-07-29","close":65606.0859},{"date":"2024-07-30","close":61067.9219},{"date":"2024-07-31","close":60377.332},{"date":"2024-08-01","close":60969.2656},{"date":"2024-08-02","close":58009.5938},{"date":"2024-08-05","close":50610.4062},{"date":"2024-08-06","close":55444.5391},{"date":"2024-08-07","close":55839.1641},{"date":"2024-08-08","close":54655.2969},{"date":"2024-08-09","close":54951.2656},{"date":"2024-08-12","close":56233.7891},{"date":"2024-08-13","close":55148.5742},{"date":"2024-08-14","close":55345.8867},{"date":"2024-08-16","close":56628.4102},{"date":"2024-08-19","close":59785.3984},{"date":"2024-08-20","close":59884.0508},{"date":"2024-08-21","close":59588.082},{"date":"2024-08-22","close":60574.6406},{"date":"2024-08-23","close":60278.6719},{"date":"2024-08-26","close":65014.1523},{"date":"2024-08-27","close":62153.1367},{"date":"2024-08-28","close":62843.7266},{"date":"2024-08-29","close":60870.6094},{"date":"2024-08-30","close":59292.1172},{"date":"2024-09-02","close":59193.4609},{"date":"2024-09-03","close":58404.2148},{"date":"2024-09-04","close":56825.7227},{"date":"2024-09-05","close":55740.5078},{"date":"2024-09-06","close":53175.4609},{"date":"2024-09-09","close":53372.7734},{"date":"2024-09-10","close":54852.6055},{"date":"2024-09-11","close":53668.7383},{"date":"2024-09-12","close":54753.9492},{"date":"2024-09-13","close":56036.4766},{"date":"2024-09-19","close":55641.8516},{"date":"2024-09-20","close":57417.6562},{"date":"2024-09-23","close":56529.7539},{"date":"2024-09-24","close":55937.8203},{"date":"2024-09-25","close":51794.2773},{"date":"2024-09-26","close":53767.3945},{"date":"2024-09-27","close":53668.7383},{"date":"2024-09-30","close":51695.6211},{"date":"2024-10-02","close":52682.1797},{"date":"2024-10-04","close":52188.9023},{"date":"2024-10-07","close":46565.5234},{"date":"2024-10-08","close":46516.1953},{"date":"2024-10-10","close":46072.2422},{"date":"2024-10-11","close":47157.457},{"date":"2024-10-14","close":47157.457},{"date":"2024-10-15","close":47749.3906},{"date":"2024-10-16","close":47650.7383},{"date":"2024-10-17","close":46713.5078},{"date":"2024-10-18","close":47108.1289},{"date":"2024-10-21","close":47206.7852},{"date":"2024-10-22","close":46762.8359},{"date":"2024-10-23","close":49327.8828},{"date":"2024-10-24","close":51498.3086},{"date":"2024-10-25","close":53274.1133},{"date":"2024-10-28","close":51695.6211},{"date":"2024-10-29","close":52879.4922},{"date":"2024-10-30","close":58108.2461},{"date":"2024-10-31","close":58601.5273},{"date":"2024-11-01","close":56233.7891},{"date":"2024-11-04","close":57516.3125},{"date":"2024-11-05","close":56529.7539},{"date":"2024-11-06","close":62449.1016},{"date":"2024-11-07","close":62449.1016},{"date":"2024-11-08","close":60870.6094},{"date":"2024-11-11","close":60180.0195},{"date":"2024-11-12","close":61955.8242},{"date":"2024-11-13","close":61265.2344},{"date":"2024-11-14","close":65606.0859},{"date":"2024-11-15","close":65606.0859},{"date":"2024-11-18","close":65704.7422},{"date":"2024-11-19","close":67283.2344},{"date":"2024-11-20","close":65408.7734},{"date":"2024-11-21","close":61955.8242},{"date":"2024-11-22","close":62745.0703},{"date":"2024-11-25","close":64027.5938},{"date":"2024-11-26","close":66888.6172},{"date":"2024-11-27","close":70045.5938},{"date":"2024-11-28","close":69749.625},{"date":"2024-11-29","close":69749.625},{"date":"2024-12-02","close":66888.6172},{"date":"2024-12-03","close":66987.2656},{"date":"2024-12-04","close":66099.3594},{"date":"2024-12-05","close":67085.9219},{"date":"2024-12-06","close":63041.0391},{"date":"2024-12-09","close":60673.2969},{"date":"2024-12-10","close":59982.707},{"date":"2024-12-11","close":61955.8242},{"date":"2024-12-12","close":61363.8867},{"date":"2024-12-13","close":65408.7734},{"date":"2024-12-16","close":66099.3594},{"date":"2024-12-17","close":65310.1172},{"date":"2024-12-18","close":61955.8242},{"date":"2024-12-19","close":59982.707},{"date":"2024-12-20","close":60377.332},{"date":"2024-12-23","close":61462.543},{"date":"2024-12-24","close":60475.9844},{"date":"2024-12-26","close":62942.3789},{"date":"2024-12-27","close":61166.5742},{"date":"2024-12-30","close":62843.7266},{"date":"2025-01-02","close":61857.168},{"date":"2025-01-03","close":60475.9844},{"date":"2025-01-06","close":55937.8203},{"date":"2025-01-07","close":56036.4766},{"date":"2025-01-08","close":55740.5078},{"date":"2025-01-09","close":56233.7891},{"date":"2025-01-10","close":57516.3125},{"date":"2025-01-13","close":56727.0664},{"date":"2025-01-14","close":57023.0352},{"date":"2025-01-15","close":56628.4102},{"date":"2025-01-16","close":56825.7227},{"date":"2025-01-17","close":56233.7891},{"date":"2025-01-20","close":56233.7891},{"date":"2025-01-21","close":57319.0039},{"date":"2025-01-22","close":62745.0703},{"date":"2025-01-23","close":64915.4961},{"date":"2025-01-24","close":65014.1523},{"date":"2025-01-31","close":67776.5156},{"date":"2025-02-03","close":66198.0156},{"date":"2025-02-04","close":69848.2891},{"date":"2025-02-05","close":73794.5156},{"date":"2025-02-06","close":86817.0781},{"date":"2025-02-07","close":84547.9922},{"date":"2025-02-10","close":80601.7578},{"date":"2025-02-11","close":79713.8594},{"date":"2025-02-12","close":79023.2734},{"date":"2025-02-13","close":79220.5781},{"date":"2025-02-14","close":80305.7969},{"date":"2025-02-17","close":75471.6641},{"date":"2025-02-18","close":78234.0234},{"date":"2025-02-19","close":76852.8438},{"date":"2025-02-20","close":75767.625},{"date":"2025-02-21","close":76063.6016},{"date":"2025-02-24","close":71821.3984},{"date":"2025-02-25","close":71130.8125},{"date":"2025-02-26","close":71624.0859},{"date":"2025-02-27","close":70834.8438},{"date":"2025-02-28","close":69552.3203},{"date":"2025-03-04","close":66789.9531},{"date":"2025-03-05","close":70440.2188},{"date":"2025-03-06","close":70341.5625},{"date":"2025-03-07","close":68861.7266},{"date":"2025-03-10","close":69059.0391},{"date":"2025-03-11","close":66691.2969},{"date":"2025-03-12","close":69355.0078},{"date":"2025-03-13","close":65112.8047},{"date":"2025-03-14","close":65408.7734},{"date":"2025-03-17","close":57417.6562},{"date":"2025-03-18","close":56924.3789},{"date":"2025-03-19","close":56825.7227},{"date":"2025-03-20","close":55345.8867},{"date":"2025-03-21","close":57319.0039},{"date":"2025-03-24","close":58404.2148},{"date":"2025-03-25","close":57319.0039},{"date":"2025-03-26","close":57713.625},{"date":"2025-03-27","close":58009.5938},{"date":"2025-03-28","close":56594.2383},{"date":"2025-03-31","close":54803.9102},{"date":"2025-04-01","close":57489.4023},{"date":"2025-04-02","close":56494.7773},{"date":"2025-04-03","close":56196.3867},{"date":"2025-04-04","close":56594.2383},{"date":"2025-04-07","close":51223.2578},{"date":"2025-04-08","close":52118.4219},{"date":"2025-04-09","close":50228.6289},{"date":"2025-04-10","close":55400.6875},{"date":"2025-04-11","close":56992.0898},{"date":"2025-04-14","close":60572.7461},{"date":"2025-04-15","close":61567.3711},{"date":"2025-04-16","close":60473.2812},{"date":"2025-04-17","close":64551.25},{"date":"2025-04-18","close":62561.9961},{"date":"2025-04-21","close":62561.9961},{"date":"2025-04-22","close":61268.9844},{"date":"2025-04-23","close":61666.832},{"date":"2025-04-24","close":61169.5195},{"date":"2025-04-25","close":60970.5938},{"date":"2025-04-28","close":62064.6836},{"date":"2025-04-29","close":60970.5938},{"date":"2025-04-30","close":60771.668},{"date":"2025-05-02","close":61567.3711},{"date":"2025-05-07","close":64650.7109},{"date":"2025-05-08","close":64352.3242},{"date":"2025-05-09","close":60473.2812},{"date":"2025-05-12","close":60075.4297},{"date":"2025-05-13","close":58881.8789},{"date":"2025-05-14","close":59876.5078},{"date":"2025-05-15","close":58881.8789},{"date":"2025-05-16","close":56892.625},{"date":"2025-05-19","close":57489.4023},{"date":"2025-05-20","close":55400.6875},{"date":"2025-05-21","close":55997.4648},{"date":"2025-05-22","close":55400.6875},{"date":"2025-05-23","close":54803.9102},{"date":"2025-05-26","close":55500.1484},{"date":"2025-05-27","close":55699.0742},{"date":"2025-05-28","close":56494.7773},{"date":"2025-05-29","close":56096.9258},{"date":"2025-05-30","close":55400.6875},{"date":"2025-06-02","close":55997.4648},{"date":"2025-06-04","close":62064.6836},{"date":"2025-06-05","close":59677.582},{"date":"2025-06-09","close":63059.3086},{"date":"2025-06-10","close":63556.625},{"date":"2025-06-11","close":62860.3867},{"date":"2025-06-12","close":61268.9844},{"date":"2025-06-13","close":59677.582},{"date":"2025-06-16","close":62462.5352},{"date":"2025-06-17","close":63158.7734},{"date":"2025-06-18","close":70817.3984},{"date":"2025-06-19","close":70021.6953},{"date":"2025-06-20","close":70419.5469},{"date":"2025-06-23","close":73204.5},{"date":"2025-06-24","close":76188.375},{"date":"2025-06-25","close":71812.0234},{"date":"2025-06-26","close":63855.0117},{"date":"2025-06-27","close":64650.7109},{"date":"2025-06-30","close":67137.2812},{"date":"2025-07-01","close":67634.5938},{"date":"2025-07-02","close":70220.6172},{"date":"2025-07-03","close":76884.6172},{"date":"2025-07-04","close":74099.6641},{"date":"2025-07-07","close":79072.7969},{"date":"2025-07-08","close":80664.1953},{"date":"2025-07-09","close":80166.8828},{"date":"2025-07-10","close":80564.7344},{"date":"2025-07-11","close":79570.1094},{"date":"2025-07-14","close":80166.8828},{"date":"2025-07-15","close":82752.9141},{"date":"2025-07-16","close":84145.3906},{"date":"2025-07-17","close":78376.5547},{"date":"2025-07-18","close":79669.5703},{"date":"2025-07-21","close":79371.1797},{"date":"2025-07-22","close":77580.8516},{"date":"2025-07-23","close":78575.4844},{"date":"2025-07-24","close":76486.7656},{"date":"2025-07-25","close":77183.0078},{"date":"2025-07-28","close":75193.75},{"date":"2025-07-29","close":75094.2891},{"date":"2025-07-30","close":72110.4062},{"date":"2025-07-31","close":71115.7812},{"date":"2025-08-01","close":68629.2188},{"date":"2025-08-04","close":68828.1406},{"date":"2025-08-05","close":69225.9922},{"date":"2025-08-06","close":67833.5156},{"date":"2025-08-07","close":67932.9766},{"date":"2025-08-08","close":66739.4297},{"date":"2025-08-11","close":66242.1172},{"date":"2025-08-12","close":66441.0391},{"date":"2025-08-13","close":67932.9766},{"date":"2025-08-14","close":67932.9766},{"date":"2025-08-18","close":67435.6641},{"date":"2025-08-19","close":66142.6484},{"date":"2025-08-20","close":63855.0117},{"date":"2025-08-21","close":63954.4727},{"date":"2025-08-22","close":66341.5781},{"date":"2025-08-25","close":67236.7422},{"date":"2025-08-26","close":73204.5},{"date":"2025-08-27","close":76785.1562},{"date":"2025-08-28","close":78376.5547},{"date":"2025-08-29","close":79172.2578},{"date":"2025-09-01","close":77779.7812},{"date":"2025-09-02","close":76685.6875},{"date":"2025-09-03","close":79570.1094},{"date":"2025-09-04","close":83051.2969},{"date":"2025-09-05","close":83648.0781},{"date":"2025-09-08","close":84642.7031},{"date":"2025-09-09","close":81658.8203},{"date":"2025-09-10","close":80166.8828},{"date":"2025-09-11","close":80266.3438},{"date":"2025-09-12","close":80863.125},{"date":"2025-09-15","close":79967.9609},{"date":"2025-09-16","close":87228.7266},{"date":"2025-09-17","close":85537.8672},{"date":"2025-09-18","close":84344.3125},{"date":"2025-09-19","close":90000.0},{"date":"2025-09-22","close":88024.4297},{"date":"2025-09-23","close":90610.4609},{"date":"2025-09-24","close":91505.625},{"date":"2025-09-25","close":90113.1484},{"date":"2025-09-26","close":90013.6875},{"date":"2025-09-29","close":89416.9062},{"date":"2025-09-30","close":88422.2812},{"date":"2025-10-01","close":88919.5938},{"date":"2025-10-02","close":93196.4922},{"date":"2025-10-10","close":93892.7266},{"date":"2025-10-13","close":93295.9531},{"date":"2025-10-14","close":88521.7422},{"date":"2025-10-15","close":90411.5312},{"date":"2025-10-16","close":88820.1328},{"date":"2025-10-17","close":89516.3672},{"date":"2025-10-20","close":88919.5938},{"date":"2025-10-21","close":91306.6953},{"date":"2025-10-22","close":89019.0547},{"date":"2025-10-23","close":87228.7266},{"date":"2025-10-24","close":90908.8516},{"date":"2025-10-27","close":93395.4141},{"date":"2025-10-28","close":91804.0078},{"date":"2025-10-29","close":91306.6953},{"date":"2025-10-30","close":88621.2109},{"date":"2025-10-31","close":88621.2109},{"date":"2025-11-03","close":88123.8906},{"date":"2025-11-04","close":91207.2344},{"date":"2025-11-05","close":93693.8047},{"date":"2025-11-06","close":92898.1016},{"date":"2025-11-07","close":82355.0625},{"date":"2025-11-10","close":84543.2422},{"date":"2025-11-11","close":84642.7031},{"date":"2025-11-12","close":92599.7109},{"date":"2025-11-13","close":92301.3281},{"date":"2025-11-14","close":91107.7734},{"date":"2025-11-17","close":94091.6484},{"date":"2025-11-18","close":92002.9375},{"date":"2025-11-19","close":92798.6406},{"date":"2025-11-20","close":94191.1172},{"date":"2025-11-21","close":93295.9531},{"date":"2025-11-24","close":91505.625},{"date":"2025-11-25","close":91704.5469},{"date":"2025-11-26","close":92798.6406},{"date":"2025-11-27","close":93295.9531},{"date":"2025-11-28","close":92699.1719},{"date":"2025-12-01","close":91804.0078},{"date":"2025-12-02","close":93992.1875},{"date":"2025-12-03","close":93494.875},{"date":"2025-12-04","close":95782.5156},{"date":"2025-12-05","close":94489.5},{"date":"2025-12-08","close":91505.625},{"date":"2025-12-09","close":92898.1016},{"date":"2025-12-10","close":91804.0078},{"date":"2025-12-11","close":89516.3672},{"date":"2025-12-12","close":87924.9688},{"date":"2025-12-15","close":86035.1797},{"date":"2025-12-16","close":84543.2422},{"date":"2025-12-17","close":83449.1484},{"date":"2025-12-18","close":85736.7891},{"date":"2025-12-19","close":83449.1484},{"date":"2025-12-22","close":83449.1484},{"date":"2025-12-23","close":83946.4609},{"date":"2025-12-24","close":82653.4453},{"date":"2025-12-26","close":83449.1484},{"date":"2025-12-29","close":84344.3125},{"date":"2025-12-30","close":85140.0156},{"date":"2026-01-02","close":89516.3672},{"date":"2026-01-05","close":93693.8047},{"date":"2026-01-06","close":93097.0234},{"date":"2026-01-07","close":91505.625},{"date":"2026-01-08","close":92599.7109},{"date":"2026-01-09","close":91207.2344},{"date":"2026-01-12","close":90511.0},{"date":"2026-01-13","close":90511.0},{"date":"2026-01-14","close":94091.6484},{"date":"2026-01-15","close":92102.3984},{"date":"2026-01-16","close":91406.1641},{"date":"2026-01-19","close":95185.7422},{"date":"2026-01-20","close":97274.4531},{"date":"2026-01-21","close":96478.7578},{"date":"2026-01-22","close":96677.6797},{"date":"2026-01-23","close":97473.3828},{"date":"2026-01-26","close":93295.9531},{"date":"2026-01-27","close":90113.1484},{"date":"2026-01-28","close":89516.3672},{"date":"2026-01-29","close":89715.2969},{"date":"2026-01-30","close":96876.6094},{"date":"2026-02-02","close":91008.3125},{"date":"2026-02-03","close":93992.1875},{"date":"2026-02-04","close":89715.2969},{"date":"2026-02-05","close":86333.5703},{"date":"2026-02-06","close":83150.7656},{"date":"2026-02-09","close":84443.7734},{"date":"2026-02-10","close":83847.0},{"date":"2026-02-11","close":86234.1016},{"date":"2026-02-12","close":86035.1797},{"date":"2026-02-13","close":88223.3594},{"date":"2026-02-19","close":90610.4609},{"date":"2026-02-20","close":95484.1328},{"date":"2026-02-23","close":117962.6875},{"date":"2026-02-24","close":118161.6094},{"date":"2026-02-25","close":118460.0},{"date":"2026-02-26","close":118500.0},{"date":"2026-02-27","close":118400.0},{"date":"2026-03-03","close":118400.0},{"date":"2026-03-04","close":118400.0},{"date":"2026-03-05","close":118500.0},{"date":"2026-03-06","close":118700.0},{"date":"2026-03-09","close":118900.0},{"date":"2026-03-10","close":119000.0},{"date":"2026-03-11","close":119000.0},{"date":"2026-03-12","close":119300.0},{"date":"2026-03-13","close":119000.0},{"date":"2026-03-16","close":119200.0},{"date":"2026-03-17","close":119100.0},{"date":"2026-03-18","close":119100.0},{"date":"2026-03-19","close":119100.0},{"date":"2026-03-20","close":119300.0},{"date":"2026-03-23","close":118600.0},{"date":"2026-03-24","close":118600.0},{"date":"2026-03-25","close":118600.0},{"date":"2026-03-26","close":118700.0},{"date":"2026-03-27","close":119300.0},{"date":"2026-03-30","close":119100.0},{"date":"2026-03-31","close":119100.0},{"date":"2026-04-01","close":119400.0},{"date":"2026-04-02","close":119400.0},{"date":"2026-04-03","close":119200.0},{"date":"2026-04-06","close":119300.0},{"date":"2026-04-07","close":119300.0},{"date":"2026-04-08","close":119200.0},{"date":"2026-04-09","close":119500.0},{"date":"2026-04-10","close":119300.0},{"date":"2026-04-13","close":119400.0},{"date":"2026-04-14","close":119300.0},{"date":"2026-04-15","close":119300.0},{"date":"2026-04-16","close":119300.0},{"date":"2026-04-17","close":119400.0},{"date":"2026-04-20","close":119400.0},{"date":"2026-04-21","close":119000.0},{"date":"2026-04-22","close":118800.0},{"date":"2026-04-23","close":119300.0},{"date":"2026-04-24","close":119000.0},{"date":"2026-04-27","close":118700.0},{"date":"2026-04-28","close":120000.0},{"date":"2026-04-29","close":120000.0},{"date":"2026-04-30","close":120000.0},{"date":"2026-05-04","close":120000.0},{"date":"2026-05-06","close":120000.0},{"date":"2026-05-07","close":120300.0},{"date":"2026-05-08","close":120000.0},{"date":"2026-05-11","close":120000.0},{"date":"2026-05-12","close":120000.0},{"date":"2026-05-13","close":119100.0},{"date":"2026-05-14","close":120000.0},{"date":"2026-05-15","close":120000.0},{"date":"2026-05-18","close":120000.0},{"date":"2026-05-19","close":120200.0},{"date":"2026-05-20","close":120000.0},{"date":"2026-05-21","close":120000.0},{"date":"2026-05-22","close":120000.0},{"date":"2026-05-26","close":120000.0},{"date":"2026-05-27","close":120000.0},{"date":"2026-05-28","close":120000.0},{"date":"2026-05-29","close":120000.0},{"date":"2026-06-01","close":120100.0},{"date":"2026-06-02","close":120000.0},{"date":"2026-06-04","close":120000.0},{"date":"2026-06-05","close":120000.0},{"date":"2026-06-08","close":120100.0},{"date":"2026-06-09","close":120000.0},{"date":"2026-06-10","close":120000.0},{"date":"2026-06-11","close":120000.0},{"date":"2026-06-12","close":120000.0},{"date":"2026-06-15","close":119600.0},{"date":"2026-06-16","close":120000.0},{"date":"2026-06-17","close":120000.0},{"date":"2026-06-18","close":120000.0},{"date":"2026-06-19","close":120000.0},{"date":"2026-06-22","close":119500.0},{"date":"2026-06-23","close":120000.0},{"date":"2026-06-24","close":120000.0},{"date":"2026-06-25","close":120000.0},{"date":"2026-06-26","close":120000.0},{"date":"2026-06-29","close":120000.0},{"date":"2026-06-30","close":120000.0},{"date":"2026-07-01","close":120000.0},{"date":"2026-07-02","close":120000.0},{"date":"2026-07-03","close":120000.0},{"date":"2026-07-06","close":120000.0},{"date":"2026-07-07","close":120000.0},{"date":"2026-07-08","close":120000.0},{"date":"2026-07-09","close":120000.0},{"date":"2026-07-10","close":120000.0},{"date":"2026-07-13","close":120000.0},{"date":"2026-07-14","close":120000.0}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":null,"low_30d":null,"high_30d":null,"change_1d":null,"change_7d":null,"change_30d":null},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.12,"per":38.21,"quarter":"2024-Q2"},{"pbr":2.91,"per":26.15,"quarter":"2024-Q3"},{"pbr":3.42,"per":27.51,"quarter":"2024-Q4"},{"pbr":3.02,"per":32.26,"quarter":"2025-Q1"},{"pbr":3.59,"per":34.98,"quarter":"2025-Q2"},{"pbr":4.53,"per":38.06,"quarter":"2025-Q3"},{"pbr":4.07,"per":29.02,"quarter":"2025-Q4"},{"pbr":5.71,"per":36.34,"quarter":"2026-Q1"},{"pbr":5.5,"per":32.06,"quarter":"2026-Q2"},{"pbr":5.3,"per":30.3,"quarter":"현재"}],"timeline":[{"close":71821.3984,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51695.6211,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":62843.7266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":54803.9102,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":67137.2812,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":88422.2812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":85140.0156,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":119100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":120000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.1,"pbr_5y_low":2.91,"per_5y_avg":32.73,"per_5y_low":26.15,"current_pbr":5.3,"current_per":30.3,"pbr_5y_high":5.71,"per_5y_high":38.21,"pbr_5y_median":4.07,"per_5y_median":32.26,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.0%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 30.3x (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":2.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.12,"per":38.21,"close":71821.3984,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.91,"per":26.15,"close":51695.6211,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.42,"per":27.51,"close":62843.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.02,"per":32.26,"close":54803.9102,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.59,"per":34.98,"close":67137.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.53,"per":38.06,"close":88422.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.07,"per":29.02,"close":85140.0156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.71,"per":36.34,"close":119100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.5,"per":32.06,"close":120000.0,"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":"2026-07-14","label":"가격","status":"stale","t_class":"T0","age_days":101}],"oldest":{"key":"price","label":"가격","age_days":101},"summary":"가격 101일 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":"30.3배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":4},"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":1024.77,"pbr":null,"per":null,"roa":0.025881495980911044,"roe":0.0452587573513299,"revenue":123603191899.0,"market_cap":null,"net_income":29845372069.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.517549901431935,"total_assets":1153154828879.0,"total_equity":659438610683.0,"profit_margin":0.2414611759653228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":41087132398.0,"operating_margin":0.33241158069423943},{"eps":725.04,"pbr":5.65,"per":40.68,"roa":0.0198674815618166,"roe":0.03616123073488337,"revenue":116557188171.0,"market_cap":3626100000000.0,"net_income":22808546495.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5184769091318542,"total_assets":1148034109106.0,"total_equity":630745857690.0,"profit_margin":0.19568545580850652,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":35020499225.0,"operating_margin":0.3004576532304618},{"eps":1248.975610007974,"pbr":null,"per":null,"roa":0.03477174598256509,"roe":0.062189838966618234,"revenue":127141177819.0,"market_cap":null,"net_income":39290731882.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5515768034006685,"total_assets":1129961431954.0,"total_equity":631787001460.0,"profit_margin":0.3090323100351866,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46093749150.0,"operating_margin":0.36253989416095955},{"eps":743.6648670276486,"pbr":null,"per":null,"roa":0.021825622374436922,"roe":0.03973337591141643,"revenue":114667525985.0,"market_cap":null,"net_income":23415862036.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5108714698062211,"total_assets":1072861136983.0,"total_equity":589324755294.0,"profit_margin":0.20420656881585722,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34824861511.0,"operating_margin":0.30370291162953617},{"eps":559.3376777643853,"pbr":null,"per":null,"roa":0.01682380837851535,"roe":0.03108990713813106,"revenue":105889523908.0,"market_cap":null,"net_income":17584209957.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.473333839148684,"total_assets":1045197945755.0,"total_equity":565592231552.0,"profit_margin":0.16606184736723995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25220053082.0,"operating_margin":0.23817325974486334},{"eps":381.36659847571724,"pbr":null,"per":null,"roa":0.011512136310620893,"roe":0.021884595290256038,"revenue":98601018252.0,"market_cap":null,"net_income":11998348192.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4556719930129997,"total_assets":1042234722406.0,"total_equity":548255429578.0,"profit_margin":0.12168584467692987,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21588489669.0,"operating_margin":0.21894793838563736},{"eps":638.6664348731815,"pbr":null,"per":null,"roa":0.019363093604307432,"roe":0.036212196756210735,"revenue":111460664780.0,"market_cap":null,"net_income":20091402469.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4885741162363091,"total_assets":1037613249183.0,"total_equity":554824182699.0,"profit_margin":0.1802555413486562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29446597135.0,"operating_margin":0.2641882424900427},{"eps":339.67212264922466,"pbr":null,"per":null,"roa":0.010736582350377652,"roe":0.01987454753703384,"revenue":97036467113.0,"market_cap":null,"net_income":10685529959.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.44538827818897325,"total_assets":995245005374.0,"total_equity":537648967308.0,"profit_margin":0.11011870358549417,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20084677868.0,"operating_margin":0.20698072039876697},{"eps":339.2391023838363,"pbr":null,"per":null,"roa":0.010784933612792496,"roe":0.020258173217238856,"revenue":99422527570.0,"market_cap":null,"net_income":10671907849.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4442035537861955,"total_assets":989520031569.0,"total_equity":526795172228.0,"profit_margin":0.10733893122447802,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20417655568.0,"operating_margin":0.20536246731028465},{"eps":967.0,"pbr":null,"per":null,"roa":0.03710539376528066,"roe":0.07086627464185345,"revenue":94412731780.0,"market_cap":null,"net_income":36578031254.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.44649093952951185,"total_assets":985787443340.0,"total_equity":516155695200.0,"profit_margin":0.3874268921614716,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18115115488.0,"operating_margin":0.19187153201129417},{"eps":331.1592505285903,"pbr":null,"per":null,"roa":0.011793732458469838,"roe":0.02339283054328072,"revenue":103208844056.0,"market_cap":null,"net_income":10417728912.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4669885300900051,"total_assets":883327559675.0,"total_equity":445338536212.0,"profit_margin":0.10093833534602377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23569632010.0,"operating_margin":0.22836833631438963},{"eps":242.20581668628049,"pbr":null,"per":null,"roa":0.008996287450174157,"roe":0.017597625771496952,"revenue":84559172870.0,"market_cap":null,"net_income":7619399232.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.41679584303861933,"total_assets":846949285936.0,"total_equity":432978819469.0,"profit_margin":0.09010730561087618,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14916068847.0,"operating_margin":0.17639799847536045}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1879.6042,"per":38.21,"date":"2024-06","close":71821.4,"source":"reported"},{"eps":1879.6042,"per":32.12,"date":"2024-07","close":60377.33,"source":"reported"},{"eps":1879.6042,"per":31.55,"date":"2024-08","close":59292.12,"source":"reported"},{"eps":1977.0705,"per":26.15,"date":"2024-09","close":51695.62,"source":"reported"},{"eps":1977.0705,"per":29.64,"date":"2024-10","close":58601.53,"source":"reported"},{"eps":1977.0705,"per":35.28,"date":"2024-11","close":69749.62,"source":"reported"},{"eps":2284.5777,"per":27.51,"date":"2024-12","close":62843.73,"source":"reported"},{"eps":2284.5777,"per":29.67,"date":"2025-01","close":67776.52,"source":"reported"},{"eps":2284.5777,"per":30.44,"date":"2025-02","close":69552.32,"source":"reported"},{"eps":1698.9443,"per":32.26,"date":"2025-03","close":54803.91,"source":"reported"},{"eps":1698.9443,"per":35.77,"date":"2025-04","close":60771.67,"source":"reported"},{"eps":1698.9443,"per":32.61,"date":"2025-05","close":55400.69,"source":"reported"},{"eps":1919.0428,"per":34.98,"date":"2025-06","close":67137.28,"source":"reported"},{"eps":1919.0428,"per":37.06,"date":"2025-07","close":71115.78,"source":"reported"},{"eps":1919.0428,"per":41.26,"date":"2025-08","close":79172.26,"source":"reported"},{"eps":2323.0356,"per":38.06,"date":"2025-09","close":88422.28,"source":"reported"},{"eps":2323.0356,"per":38.15,"date":"2025-10","close":88621.21,"source":"reported"},{"eps":2323.0356,"per":39.9,"date":"2025-11","close":92699.17,"source":"reported"},{"eps":2933.3448,"per":29.02,"date":"2025-12","close":85140.02,"source":"reported"},{"eps":2933.3448,"per":33.03,"date":"2026-01","close":96876.61,"source":"reported"},{"eps":2933.3448,"per":40.36,"date":"2026-02","close":118400.0,"source":"reported"},{"eps":3277.0182,"per":36.34,"date":"2026-03","close":119100.0,"source":"reported"},{"eps":3277.0182,"per":36.62,"date":"2026-04","close":120000.0,"source":"reported"},{"eps":3277.0182,"per":36.62,"date":"2026-05","close":120000.0,"source":"reported"},{"eps":3742.4505,"per":32.06,"date":"2026-06","close":120000.0,"source":"reported"},{"eps":3742.4505,"per":32.06,"date":"2026-07","close":120000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.1,"std":4.0,"count":26,"current":32.06,"lower_1sd":30.11,"upper_1sd":38.1},"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":"더존비즈온","phase":"above-fold","symbol_resolved":true}