{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:28.891340+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.5,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-7.1,"direction":"higher_better","percentile":40}],"summary":"매출 -1.5%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.9,"direction":null,"percentile":52},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.8,"direction":"higher_better","percentile":38}],"summary":"RSI 52","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.79,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":68.4,"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 2.8x, 순차입금비율 -0.1x","percentile":78}},"signals":[],"summary":"JYP Ent.(035900)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1.31조. 현재가 36,850원, 전일 대비 -3.2%, 30일 -6.8%. PER 12.1배 / ROE 3.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 13.28만, 기관 순매수 4.79만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.38%","value_pct":1.38},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.38},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-211.91878331259068,"grade":"C","trend":"하락","atr_14":1573.2142857142858,"rsi_14":51.94174757281554,"sma_20":38217.5,"sma_60":40435.833333333336,"comment":"하락 추세, RSI 52","analysis":"RSI(14) 51.9로 중립 구간입니다. MACD(-211.92)가 시그널선(-471.51)을 상회합니다(골든크로스). 현재가가 SMA20(38218)과 SMA60(40436) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36555~39880 (현재 위치 9%).","bb_lower":36554.88910144316,"bb_upper":39880.11089855684,"macd_signal":-471.51194648555713},"change_pct":-3.29,"chart_data":[{"date":"2024-10-23","open":50706,"high":52174,"low":49629,"close":51783,"volume":412885,"rsi_14":61.06,"sma_20":50387.5,"sma_60":50950.0,"sma_120":55207.5},{"date":"2024-10-24","open":51587,"high":51587,"low":50119,"close":50119,"volume":210865,"rsi_14":53.08,"sma_20":50690.0,"sma_60":50865.0,"sma_120":55066.67},{"date":"2024-10-25","open":49923,"high":50510,"low":48895,"close":49825,"volume":216724,"rsi_14":50.0,"sma_20":50807.5,"sma_60":50795.0,"sma_120":54935.83},{"date":"2024-10-28","open":49825,"high":50021,"low":48112,"close":49727,"volume":271075,"rsi_14":52.89,"sma_20":50970.0,"sma_60":50755.0,"sma_120":54803.33},{"date":"2024-10-29","open":49433,"high":49629,"low":48259,"close":48944,"volume":242932,"rsi_14":41.96,"sma_20":50980.0,"sma_60":50701.67,"sma_120":54655.83},{"date":"2024-10-30","open":48944,"high":49238,"low":48357,"close":48406,"volume":148529,"rsi_14":42.15,"sma_20":50902.5,"sma_60":50619.17,"sma_120":54512.08},{"date":"2024-10-31","open":48161,"high":48259,"low":47329,"close":47818,"volume":171904,"rsi_14":42.53,"sma_20":50825.0,"sma_60":50503.33,"sma_120":54355.0},{"date":"2024-11-01","open":47329,"high":48259,"low":46790,"close":47720,"volume":140941,"rsi_14":38.28,"sma_20":50742.5,"sma_60":50354.17,"sma_120":54178.75},{"date":"2024-11-04","open":47720,"high":53349,"low":47720,"close":52762,"volume":1272983,"rsi_14":56.12,"sma_20":50892.5,"sma_60":50290.83,"sma_120":54044.58},{"date":"2024-11-05","open":52272,"high":55992,"low":52174,"close":55502,"volume":1283156,"rsi_14":68.63,"sma_20":51222.5,"sma_60":50295.83,"sma_120":53937.08},{"date":"2024-11-06","open":56090,"high":56188,"low":52957,"close":54328,"volume":690525,"rsi_14":63.02,"sma_20":51407.5,"sma_60":50372.5,"sma_120":53824.58},{"date":"2024-11-07","open":55334,"high":55434,"low":52819,"close":54328,"volume":601912,"rsi_14":60.86,"sma_20":51547.5,"sma_60":50405.83,"sma_120":53697.08},{"date":"2024-11-08","open":52957,"high":54719,"low":52859,"close":53740,"volume":475896,"rsi_14":61.52,"sma_20":51767.5,"sma_60":50380.83,"sma_120":53653.75},{"date":"2024-11-11","open":53055,"high":54915,"low":52566,"close":53545,"volume":509321,"rsi_14":59.48,"sma_20":51942.5,"sma_60":50342.5,"sma_120":53608.75},{"date":"2024-11-12","open":53153,"high":54524,"low":51881,"close":52370,"volume":430018,"rsi_14":51.75,"sma_20":52012.5,"sma_60":50289.17,"sma_120":53553.75},{"date":"2024-11-13","open":51783,"high":54132,"low":51783,"close":52566,"volume":635820,"rsi_14":58.01,"sma_20":52162.5,"sma_60":50240.83,"sma_120":53501.25},{"date":"2024-11-14","open":57754,"high":58635,"low":55111,"close":55600,"volume":2503819,"rsi_14":66.03,"sma_20":52447.5,"sma_60":50277.5,"sma_120":53482.08},{"date":"2024-11-15","open":56188,"high":58439,"low":55013,"close":58145,"volume":1380530,"rsi_14":70.57,"sma_20":52907.5,"sma_60":50429.17,"sma_120":53493.75},{"date":"2024-11-18","open":58537,"high":59124,"low":56873,"close":58145,"volume":778075,"rsi_14":73.38,"sma_20":53337.5,"sma_60":50580.83,"sma_120":53508.75},{"date":"2024-11-19","open":59418,"high":63138,"low":58831,"close":62648,"volume":2699562,"rsi_14":80.12,"sma_20":53967.5,"sma_60":50799.17,"sma_120":53537.08},{"date":"2024-11-20","open":63040,"high":64117,"low":62061,"close":63431,"volume":1042087,"rsi_14":82.75,"sma_20":54562.5,"sma_60":51022.5,"sma_120":53580.42},{"date":"2024-11-21","open":63529,"high":65585,"low":61865,"close":64117,"volume":1104104,"rsi_14":83.57,"sma_20":55277.5,"sma_60":51259.17,"sma_120":53622.08},{"date":"2024-11-22","open":64019,"high":65193,"low":63138,"close":64704,"volume":710206,"rsi_14":79.9,"sma_20":56037.5,"sma_60":51485.83,"sma_120":53682.92},{"date":"2024-11-25","open":66172,"high":67543,"low":65487,"close":66074,"volume":1209776,"rsi_14":78.42,"sma_20":56872.5,"sma_60":51745.83,"sma_120":53762.08},{"date":"2024-11-26","open":66368,"high":68522,"low":65781,"close":68326,"volume":1122989,"rsi_14":85.57,"sma_20":57862.5,"sma_60":52042.5,"sma_120":53858.75},{"date":"2024-11-27","open":68717,"high":71948,"low":68522,"close":71948,"volume":1414408,"rsi_14":93.72,"sma_20":59065.0,"sma_60":52407.5,"sma_120":53987.08},{"date":"2024-11-28","open":73416,"high":74591,"low":69696,"close":72241,"volume":1896010,"rsi_14":93.55,"sma_20":60312.5,"sma_60":52782.5,"sma_120":54112.92},{"date":"2024-11-29","open":72241,"high":75374,"low":70969,"close":74786,"volume":1576173,"rsi_14":95.02,"sma_20":61695.0,"sma_60":53210.83,"sma_120":54261.25},{"date":"2024-12-02","open":75374,"high":79289,"low":74395,"close":75472,"volume":2432737,"rsi_14":100.0,"sma_20":62855.0,"sma_60":53644.17,"sma_120":54417.08},{"date":"2024-12-03","open":76548,"high":77136,"low":72437,"close":73710,"volume":1546526,"rsi_14":92.86,"sma_20":63785.0,"sma_60":54054.17,"sma_120":54560.42},{"date":"2024-12-04","open":72339,"high":74688,"low":72143,"close":72339,"volume":1256550,"rsi_14":86.38,"sma_20":64705.0,"sma_60":54453.33,"sma_120":54695.42},{"date":"2024-12-05","open":73416,"high":74199,"low":69990,"close":70969,"volume":1049077,"rsi_14":79.37,"sma_20":65630.0,"sma_60":54898.33,"sma_120":54806.25},{"date":"2024-12-06","open":71165,"high":73122,"low":68326,"close":70871,"volume":1182948,"rsi_14":79.02,"sma_20":66505.0,"sma_60":55343.33,"sma_120":54927.08},{"date":"2024-12-09","open":67543,"high":68130,"low":62746,"close":65683,"volume":2134037,"rsi_14":56.71,"sma_20":67125.0,"sma_60":55720.83,"sma_120":55005.42},{"date":"2024-12-10","open":67151,"high":70871,"low":66760,"close":69500,"volume":1148865,"rsi_14":61.83,"sma_20":68000.0,"sma_60":56168.33,"sma_120":55119.58},{"date":"2024-12-11","open":69892,"high":71458,"low":68424,"close":69696,"volume":622023,"rsi_14":61.09,"sma_20":68875.0,"sma_60":56630.0,"sma_120":55236.25},{"date":"2024-12-12","open":70381,"high":71067,"low":68815,"close":70773,"volume":684322,"rsi_14":61.83,"sma_20":69650.0,"sma_60":57082.5,"sma_120":55364.58},{"date":"2024-12-13","open":70773,"high":73514,"low":70088,"close":72731,"volume":810472,"rsi_14":62.69,"sma_20":70395.0,"sma_60":57554.17,"sma_120":55515.42},{"date":"2024-12-16","open":73024,"high":73318,"low":70675,"close":71458,"volume":576631,"rsi_14":56.2,"sma_20":71075.0,"sma_60":58017.5,"sma_120":55655.42},{"date":"2024-12-17","open":72045,"high":72045,"low":67738,"close":67738,"volume":869004,"rsi_14":41.7,"sma_20":71335.0,"sma_60":58425.83,"sma_120":55764.58},{"date":"2024-12-18","open":68326,"high":69892,"low":67738,"close":69598,"volume":483077,"rsi_14":45.09,"sma_20":71650.0,"sma_60":58866.67,"sma_120":55897.92},{"date":"2024-12-19","open":67934,"high":71948,"low":67641,"close":70773,"volume":630530,"rsi_14":42.15,"sma_20":71990.0,"sma_60":59319.17,"sma_120":56042.08},{"date":"2024-12-20","open":71262,"high":71458,"low":68424,"close":68522,"volume":391834,"rsi_14":37.18,"sma_20":72185.0,"sma_60":59676.67,"sma_120":56163.75},{"date":"2024-12-23","open":69598,"high":70088,"low":67738,"close":69500,"volume":360254,"rsi_14":42.01,"sma_20":72360.0,"sma_60":60067.5,"sma_120":56290.42},{"date":"2024-12-24","open":70479,"high":70479,"low":66466,"close":66857,"volume":578963,"rsi_14":40.07,"sma_20":72285.0,"sma_60":60375.83,"sma_120":56382.08},{"date":"2024-12-26","open":67445,"high":70284,"low":67445,"close":68913,"volume":521878,"rsi_14":46.37,"sma_20":72130.0,"sma_60":60699.17,"sma_120":56489.58},{"date":"2024-12-27","open":69144,"high":69341,"low":66579,"close":67664,"volume":327433,"rsi_14":43.79,"sma_20":71870.0,"sma_60":61002.5,"sma_120":56598.75},{"date":"2024-12-30","open":67171,"high":69637,"low":66481,"close":68947,"volume":246990,"rsi_14":55.26,"sma_20":71545.0,"sma_60":61327.5,"sma_120":56724.58},{"date":"2025-01-02","open":68651,"high":70032,"low":65889,"close":66678,"volume":498428,"rsi_14":43.2,"sma_20":71070.0,"sma_60":61605.83,"sma_120":56831.25},{"date":"2025-01-03","open":66777,"high":68256,"low":66777,"close":66875,"volume":383392,"rsi_14":43.2,"sma_20":70695.0,"sma_60":61900.83,"sma_120":56932.08},{"date":"2025-01-06","open":66875,"high":67368,"low":65001,"close":66283,"volume":378483,"rsi_14":39.59,"sma_20":70360.0,"sma_60":62157.5,"sma_120":57019.58},{"date":"2025-01-07","open":67566,"high":72793,"low":67171,"close":71511,"volume":1329358,"rsi_14":46.76,"sma_20":70360.0,"sma_60":62512.5,"sma_120":57156.25},{"date":"2025-01-08","open":71708,"high":71906,"low":70130,"close":70426,"volume":371047,"rsi_14":47.1,"sma_20":70310.0,"sma_60":62860.83,"sma_120":57281.25},{"date":"2025-01-09","open":70919,"high":71314,"low":68947,"close":68947,"volume":457769,"rsi_14":51.38,"sma_20":70450.0,"sma_60":63172.5,"sma_120":57400.42},{"date":"2025-01-10","open":69144,"high":71314,"low":67862,"close":70623,"volume":562177,"rsi_14":51.0,"sma_20":70480.0,"sma_60":63497.5,"sma_120":57517.92},{"date":"2025-01-13","open":70623,"high":71610,"low":69538,"close":69834,"volume":369040,"rsi_14":46.96,"sma_20":70460.0,"sma_60":63832.5,"sma_120":57635.42},{"date":"2025-01-14","open":69736,"high":74766,"low":69736,"close":74766,"volume":1158714,"rsi_14":60.58,"sma_20":70635.0,"sma_60":64244.17,"sma_120":57792.08},{"date":"2025-01-15","open":75062,"high":75259,"low":73977,"close":74963,"volume":487142,"rsi_14":59.4,"sma_20":70720.0,"sma_60":64674.17,"sma_120":57960.42},{"date":"2025-01-16","open":75950,"high":75950,"low":72695,"close":74470,"volume":689128,"rsi_14":64.75,"sma_20":70845.0,"sma_60":65085.83,"sma_120":58107.08},{"date":"2025-01-17","open":74569,"high":77232,"low":74076,"close":75358,"volume":775694,"rsi_14":62.93,"sma_20":71205.0,"sma_60":65502.5,"sma_120":58252.08},{"date":"2025-01-20","open":76246,"high":76936,"low":73583,"close":73681,"volume":476195,"rsi_14":63.2,"sma_20":71385.0,"sma_60":65865.83,"sma_120":58407.92},{"date":"2025-01-21","open":74076,"high":75062,"low":72793,"close":73287,"volume":411808,"rsi_14":59.91,"sma_20":71485.0,"sma_60":66250.83,"sma_120":58557.92},{"date":"2025-01-22","open":73385,"high":73583,"low":71708,"close":73287,"volume":501405,"rsi_14":66.83,"sma_20":71700.0,"sma_60":66640.83,"sma_120":58717.92},{"date":"2025-01-23","open":73681,"high":74865,"low":72300,"close":72498,"volume":442861,"rsi_14":63.9,"sma_20":71825.0,"sma_60":67019.17,"sma_120":58887.08},{"date":"2025-01-24","open":72793,"high":74963,"low":71906,"close":73977,"volume":423894,"rsi_14":68.22,"sma_20":72160.0,"sma_60":67435.83,"sma_120":59068.75},{"date":"2025-01-31","open":74668,"high":75358,"low":73583,"close":73977,"volume":399828,"rsi_14":57.76,"sma_20":72390.0,"sma_60":67861.67,"sma_120":59240.42},{"date":"2025-02-03","open":73188,"high":74865,"low":72695,"close":73977,"volume":419762,"rsi_14":62.0,"sma_20":72710.0,"sma_60":68297.5,"sma_120":59400.42},{"date":"2025-02-04","open":74470,"high":78021,"low":73484,"close":78021,"volume":1059207,"rsi_14":76.14,"sma_20":73170.0,"sma_60":68803.33,"sma_120":59578.75},{"date":"2025-02-05","open":78514,"high":78810,"low":76640,"close":78218,"volume":602689,"rsi_14":73.91,"sma_20":73755.0,"sma_60":69226.67,"sma_120":59758.75},{"date":"2025-02-06","open":78514,"high":79205,"low":75950,"close":76344,"volume":674299,"rsi_14":69.19,"sma_20":74235.0,"sma_60":69571.67,"sma_120":59933.75},{"date":"2025-02-07","open":76640,"high":77824,"low":75950,"close":76640,"volume":435046,"rsi_14":57.6,"sma_20":74760.0,"sma_60":69941.67,"sma_120":60157.08},{"date":"2025-02-10","open":78909,"high":81276,"low":77627,"close":77725,"volume":1392162,"rsi_14":60.45,"sma_20":75075.0,"sma_60":70355.0,"sma_120":60380.42},{"date":"2025-02-11","open":79106,"high":82657,"low":78613,"close":82460,"volume":1326718,"rsi_14":72.88,"sma_20":75685.0,"sma_60":70833.33,"sma_120":60607.08},{"date":"2025-02-12","open":82756,"high":83052,"low":81473,"close":82558,"volume":503992,"rsi_14":71.6,"sma_20":76375.0,"sma_60":71316.67,"sma_120":60829.58},{"date":"2025-02-13","open":83052,"high":83545,"low":80882,"close":82262,"volume":561862,"rsi_14":78.06,"sma_20":76965.0,"sma_60":71815.0,"sma_120":61052.08},{"date":"2025-02-14","open":82262,"high":83150,"low":79501,"close":79895,"volume":602303,"rsi_14":69.14,"sma_20":77475.0,"sma_60":72270.0,"sma_120":61255.42},{"date":"2025-02-17","open":79797,"high":79797,"low":77528,"close":77922,"volume":572835,"rsi_14":62.05,"sma_20":77635.0,"sma_60":72640.0,"sma_120":61458.75},{"date":"2025-02-18","open":78218,"high":79402,"low":76739,"close":78317,"volume":579731,"rsi_14":65.45,"sma_20":77805.0,"sma_60":72973.33,"sma_120":61701.25},{"date":"2025-02-19","open":78416,"high":80191,"low":77232,"close":79994,"volume":572359,"rsi_14":65.8,"sma_20":78085.0,"sma_60":73335.0,"sma_120":61957.92},{"date":"2025-02-20","open":85715,"high":86208,"low":80191,"close":81375,"volume":2161017,"rsi_14":68.12,"sma_20":78390.0,"sma_60":73643.33,"sma_120":62221.25},{"date":"2025-02-21","open":81079,"high":83545,"low":78810,"close":81177,"volume":921254,"rsi_14":67.46,"sma_20":78770.0,"sma_60":73935.0,"sma_120":62478.75},{"date":"2025-02-24","open":80092,"high":81868,"low":79402,"close":80290,"volume":522796,"rsi_14":56.5,"sma_20":79125.0,"sma_60":74200.0,"sma_120":62729.58},{"date":"2025-02-25","open":80684,"high":83643,"low":80388,"close":82953,"volume":807797,"rsi_14":61.88,"sma_20":79615.0,"sma_60":74500.0,"sma_120":62992.92},{"date":"2025-02-26","open":82460,"high":84038,"low":82065,"close":82953,"volume":411760,"rsi_14":68.31,"sma_20":80145.0,"sma_60":74776.67,"sma_120":63261.25},{"date":"2025-02-27","open":83052,"high":84235,"low":82065,"close":83939,"volume":549941,"rsi_14":69.47,"sma_20":80650.0,"sma_60":75031.67,"sma_120":63537.08},{"date":"2025-02-28","open":82854,"high":85715,"low":81671,"close":83150,"volume":827890,"rsi_14":64.71,"sma_20":81115.0,"sma_60":75211.67,"sma_120":63809.58},{"date":"2025-03-04","open":82262,"high":82854,"low":80092,"close":81769,"volume":445559,"rsi_14":47.71,"sma_20":81510.0,"sma_60":75363.33,"sma_120":64072.92},{"date":"2025-03-05","open":82164,"high":82657,"low":78218,"close":79797,"volume":570080,"rsi_14":41.86,"sma_20":81600.0,"sma_60":75438.33,"sma_120":64324.58},{"date":"2025-03-06","open":80191,"high":80191,"low":76936,"close":78810,"volume":576075,"rsi_14":40.22,"sma_20":81630.0,"sma_60":75485.0,"sma_120":64564.58},{"date":"2025-03-07","open":78613,"high":80783,"low":78021,"close":79501,"volume":478082,"rsi_14":48.77,"sma_20":81790.0,"sma_60":75573.33,"sma_120":64813.75},{"date":"2025-03-10","open":79008,"high":79106,"low":72004,"close":72103,"volume":1797632,"rsi_14":36.41,"sma_20":81560.0,"sma_60":75560.0,"sma_120":65006.67},{"date":"2025-03-11","open":70623,"high":72399,"low":69144,"close":69341,"volume":969056,"rsi_14":31.12,"sma_20":81135.0,"sma_60":75523.33,"sma_120":65210.83},{"date":"2025-03-12","open":69637,"high":71018,"low":69045,"close":69144,"volume":529998,"rsi_14":25.66,"sma_20":80460.0,"sma_60":75485.0,"sma_120":65414.17},{"date":"2025-03-13","open":69736,"high":70328,"low":68749,"close":69736,"volume":425193,"rsi_14":22.94,"sma_20":79810.0,"sma_60":75545.0,"sma_120":65632.92},{"date":"2025-03-14","open":69243,"high":69834,"low":67270,"close":68848,"volume":652284,"rsi_14":22.22,"sma_20":79130.0,"sma_60":75525.0,"sma_120":65846.67},{"date":"2025-03-17","open":68848,"high":69637,"low":67566,"close":68749,"volume":449196,"rsi_14":23.04,"sma_20":78565.0,"sma_60":75500.0,"sma_120":66065.0},{"date":"2025-03-18","open":69045,"high":69045,"low":62042,"close":62141,"volume":2847057,"rsi_14":8.95,"sma_20":77765.0,"sma_60":75345.0,"sma_120":66213.75},{"date":"2025-03-19","open":62141,"high":62930,"low":61401,"close":61943,"volume":1052134,"rsi_14":8.88,"sma_20":76935.0,"sma_60":75153.33,"sma_120":66353.75},{"date":"2025-03-20","open":62437,"high":62535,"low":59773,"close":60168,"volume":1160646,"rsi_14":4.87,"sma_20":75930.0,"sma_60":74953.33,"sma_120":66485.42},{"date":"2025-03-21","open":59576,"high":61253,"low":59379,"close":60464,"volume":720871,"rsi_14":6.11,"sma_20":74870.0,"sma_60":74821.67,"sma_120":66623.75},{"date":"2025-03-24","open":60858,"high":62141,"low":60760,"close":61154,"volume":369755,"rsi_14":9.02,"sma_20":73855.0,"sma_60":74670.0,"sma_120":66768.33},{"date":"2025-03-25","open":61253,"high":63028,"low":60957,"close":61943,"volume":428461,"rsi_14":12.76,"sma_20":72925.0,"sma_60":74511.67,"sma_120":66915.42},{"date":"2025-03-26","open":62930,"high":63028,"low":61253,"close":62141,"volume":264606,"rsi_14":14.04,"sma_20":71870.0,"sma_60":74395.0,"sma_120":67035.83},{"date":"2025-03-27","open":61746,"high":62930,"low":61352,"close":62239,"volume":363191,"rsi_14":11.79,"sma_20":70820.0,"sma_60":74263.33,"sma_120":67165.42},{"date":"2025-03-28","open":62535,"high":62535,"low":60267,"close":60464,"volume":336904,"rsi_14":15.7,"sma_20":69630.0,"sma_60":74146.67,"sma_120":67261.25},{"date":"2025-03-31","open":59478,"high":59971,"low":57998,"close":58393,"volume":576692,"rsi_14":16.36,"sma_20":68375.0,"sma_60":73960.0,"sma_120":67329.58},{"date":"2025-04-01","open":58688,"high":60858,"low":57998,"close":60267,"volume":313000,"rsi_14":25.27,"sma_20":67285.0,"sma_60":73835.0,"sma_120":67418.75},{"date":"2025-04-02","open":60760,"high":60858,"low":59379,"close":60168,"volume":186589,"rsi_14":22.6,"sma_20":66290.0,"sma_60":73686.67,"sma_120":67507.08},{"date":"2025-04-03","open":58984,"high":61253,"low":58688,"close":60365,"volume":318552,"rsi_14":24.71,"sma_20":65355.0,"sma_60":73580.0,"sma_120":67592.92},{"date":"2025-04-04","open":60168,"high":63028,"low":60168,"close":62437,"volume":681069,"rsi_14":33.16,"sma_20":64490.0,"sma_60":73505.0,"sma_120":67702.92},{"date":"2025-04-07","open":61154,"high":61648,"low":58787,"close":58886,"volume":439173,"rsi_14":39.62,"sma_20":63820.0,"sma_60":73380.0,"sma_120":67768.75},{"date":"2025-04-08","open":60365,"high":60563,"low":58886,"close":59083,"volume":232730,"rsi_14":40.88,"sma_20":63300.0,"sma_60":73170.0,"sma_120":67841.25},{"date":"2025-04-09","open":58590,"high":59083,"low":55828,"close":56617,"volume":455133,"rsi_14":39.16,"sma_20":62665.0,"sma_60":72936.67,"sma_120":67898.75},{"date":"2025-04-10","open":58787,"high":59083,"low":56617,"close":58984,"volume":424989,"rsi_14":45.99,"sma_20":62120.0,"sma_60":72768.33,"sma_120":67970.42},{"date":"2025-04-11","open":58097,"high":58984,"low":57406,"close":58787,"volume":254336,"rsi_14":43.41,"sma_20":61610.0,"sma_60":72568.33,"sma_120":68032.92},{"date":"2025-04-14","open":58886,"high":58984,"low":57209,"close":58688,"volume":321791,"rsi_14":40.57,"sma_20":61100.0,"sma_60":72380.0,"sma_120":68106.25},{"date":"2025-04-15","open":58590,"high":61253,"low":58097,"close":60858,"volume":393325,"rsi_14":46.67,"sma_20":61035.0,"sma_60":72145.0,"sma_120":68194.58},{"date":"2025-04-16","open":60661,"high":62338,"low":58590,"close":58984,"volume":404989,"rsi_14":42.25,"sma_20":60885.0,"sma_60":71875.0,"sma_120":68274.58},{"date":"2025-04-17","open":59379,"high":60661,"low":58688,"close":60661,"volume":192961,"rsi_14":50.47,"sma_20":60910.0,"sma_60":71641.67,"sma_120":68363.75},{"date":"2025-04-18","open":61056,"high":62733,"low":60760,"close":62437,"volume":400706,"rsi_14":59.81,"sma_20":61010.0,"sma_60":71423.33,"sma_120":68462.92},{"date":"2025-04-21","open":63226,"high":63324,"low":61352,"close":61648,"volume":257422,"rsi_14":53.54,"sma_20":61035.0,"sma_60":71220.0,"sma_120":68542.92},{"date":"2025-04-22","open":61352,"high":62634,"low":60957,"close":61943,"volume":158686,"rsi_14":54.5,"sma_20":61035.0,"sma_60":71028.33,"sma_120":68639.58},{"date":"2025-04-23","open":62437,"high":62634,"low":61648,"close":62338,"volume":174429,"rsi_14":54.95,"sma_20":61045.0,"sma_60":70843.33,"sma_120":68742.08},{"date":"2025-04-24","open":62141,"high":62634,"low":61450,"close":61845,"volume":180147,"rsi_14":48.39,"sma_20":61025.0,"sma_60":70663.33,"sma_120":68841.25},{"date":"2025-04-25","open":61845,"high":63324,"low":61352,"close":62535,"volume":350634,"rsi_14":61.78,"sma_20":61130.0,"sma_60":70470.0,"sma_120":68952.92},{"date":"2025-04-28","open":62831,"high":64607,"low":61746,"close":64409,"volume":460994,"rsi_14":65.52,"sma_20":61435.0,"sma_60":70308.33,"sma_120":69085.0},{"date":"2025-04-29","open":65494,"high":68651,"low":65100,"close":67763,"volume":1114720,"rsi_14":80.87,"sma_20":61815.0,"sma_60":70203.33,"sma_120":69250.42},{"date":"2025-04-30","open":69045,"high":69045,"low":67763,"close":68256,"volume":618911,"rsi_14":78.66,"sma_20":62225.0,"sma_60":70038.33,"sma_120":69420.83},{"date":"2025-05-02","open":69637,"high":70229,"low":68453,"close":69834,"volume":554420,"rsi_14":81.46,"sma_20":62705.0,"sma_60":69896.67,"sma_120":69561.67},{"date":"2025-05-07","open":69933,"high":70130,"low":67763,"close":68256,"volume":466062,"rsi_14":75.13,"sma_20":63000.0,"sma_60":69760.0,"sma_120":69665.83},{"date":"2025-05-08","open":68749,"high":69440,"low":67171,"close":68947,"volume":362214,"rsi_14":73.03,"sma_20":63510.0,"sma_60":69630.0,"sma_120":69785.83},{"date":"2025-05-09","open":69045,"high":69341,"low":67763,"close":68552,"volume":434010,"rsi_14":79.75,"sma_20":63990.0,"sma_60":69475.0,"sma_120":69915.0},{"date":"2025-05-12","open":67368,"high":67566,"low":65593,"close":66382,"volume":377221,"rsi_14":67.26,"sma_20":64485.0,"sma_60":69203.33,"sma_120":70018.33},{"date":"2025-05-13","open":66283,"high":67467,"low":66185,"close":66974,"volume":236892,"rsi_14":64.74,"sma_20":64890.0,"sma_60":68940.0,"sma_120":70128.33},{"date":"2025-05-14","open":67368,"high":68453,"low":66777,"close":68158,"volume":260044,"rsi_14":70.62,"sma_20":65365.0,"sma_60":68701.67,"sma_120":70258.33},{"date":"2025-05-15","open":71610,"high":74470,"low":70623,"close":72991,"volume":1583006,"rsi_14":77.18,"sma_20":66090.0,"sma_60":68585.0,"sma_120":70427.5},{"date":"2025-05-16","open":72991,"high":73089,"low":71610,"close":72793,"volume":420612,"rsi_14":75.98,"sma_20":66695.0,"sma_60":68498.33,"sma_120":70569.17},{"date":"2025-05-19","open":72004,"high":72695,"low":70821,"close":71215,"volume":299899,"rsi_14":72.09,"sma_20":67315.0,"sma_60":68378.33,"sma_120":70675.83},{"date":"2025-05-20","open":71314,"high":74766,"low":71314,"close":74372,"volume":720223,"rsi_14":75.0,"sma_20":68010.0,"sma_60":68283.33,"sma_120":70809.17},{"date":"2025-05-21","open":74963,"high":75062,"low":73484,"close":74372,"volume":362406,"rsi_14":72.85,"sma_20":68615.0,"sma_60":68165.0,"sma_120":70904.17},{"date":"2025-05-22","open":73385,"high":74470,"low":73287,"close":73977,"volume":257206,"rsi_14":66.49,"sma_20":69240.0,"sma_60":68043.33,"sma_120":70989.17},{"date":"2025-05-23","open":73878,"high":75062,"low":73583,"close":74372,"volume":331272,"rsi_14":66.32,"sma_20":69870.0,"sma_60":67943.33,"sma_120":71071.67},{"date":"2025-05-26","open":75161,"high":75358,"low":73681,"close":74569,"volume":309906,"rsi_14":63.64,"sma_20":70490.0,"sma_60":67801.67,"sma_120":71150.83},{"date":"2025-05-27","open":74174,"high":75259,"low":72892,"close":73583,"volume":361261,"rsi_14":65.88,"sma_20":71085.0,"sma_60":67643.33,"sma_120":71210.0},{"date":"2025-05-28","open":73977,"high":76640,"low":73089,"close":73681,"volume":580207,"rsi_14":64.63,"sma_20":71650.0,"sma_60":67470.0,"sma_120":71250.83},{"date":"2025-05-29","open":73385,"high":75062,"low":71610,"close":74766,"volume":318389,"rsi_14":68.42,"sma_20":72175.0,"sma_60":67328.33,"sma_120":71270.0},{"date":"2025-05-30","open":74273,"high":76739,"low":73484,"close":73681,"volume":348384,"rsi_14":73.12,"sma_20":72475.0,"sma_60":67191.67,"sma_120":71277.5},{"date":"2025-06-02","open":74470,"high":76640,"low":73780,"close":75950,"volume":382514,"rsi_14":75.71,"sma_20":72865.0,"sma_60":67126.67,"sma_120":71282.5},{"date":"2025-06-04","open":77232,"high":77331,"low":75358,"close":75753,"volume":397084,"rsi_14":73.05,"sma_20":73165.0,"sma_60":67075.0,"sma_120":71280.0},{"date":"2025-06-05","open":75950,"high":77035,"low":75851,"close":76640,"volume":287699,"rsi_14":64.57,"sma_20":73590.0,"sma_60":67026.67,"sma_120":71300.0},{"date":"2025-06-09","open":77627,"high":80882,"low":77331,"close":78909,"volume":657776,"rsi_14":70.95,"sma_20":74095.0,"sma_60":67141.67,"sma_120":71350.83},{"date":"2025-06-10","open":79994,"high":80882,"low":78909,"close":80290,"volume":538914,"rsi_14":81.51,"sma_20":74690.0,"sma_60":67326.67,"sma_120":71425.0},{"date":"2025-06-11","open":80290,"high":80290,"low":76936,"close":77035,"volume":747849,"rsi_14":59.18,"sma_20":75230.0,"sma_60":67460.0,"sma_120":71472.5},{"date":"2025-06-12","open":76344,"high":77627,"low":76147,"close":76344,"volume":421162,"rsi_14":56.49,"sma_20":75705.0,"sma_60":67571.67,"sma_120":71558.33},{"date":"2025-06-13","open":76443,"high":77133,"low":73780,"close":74963,"volume":676907,"rsi_14":53.05,"sma_20":76050.0,"sma_60":67675.0,"sma_120":71600.0},{"date":"2025-06-16","open":73681,"high":75259,"low":73681,"close":75062,"volume":317685,"rsi_14":52.17,"sma_20":76155.0,"sma_60":67781.67,"sma_120":71640.83},{"date":"2025-06-17","open":75555,"high":75950,"low":72498,"close":74273,"volume":433161,"rsi_14":49.1,"sma_20":76230.0,"sma_60":67986.67,"sma_120":71665.83},{"date":"2025-06-18","open":73287,"high":75950,"low":73089,"close":74668,"volume":321374,"rsi_14":53.42,"sma_20":76405.0,"sma_60":68201.67,"sma_120":71677.5},{"date":"2025-06-19","open":76246,"high":76246,"low":74372,"close":74569,"volume":301041,"rsi_14":52.8,"sma_20":76415.0,"sma_60":68445.0,"sma_120":71699.17},{"date":"2025-06-20","open":74668,"high":75062,"low":73681,"close":74963,"volume":331861,"rsi_14":50.65,"sma_20":76445.0,"sma_60":68690.0,"sma_120":71755.83},{"date":"2025-06-23","open":73583,"high":74668,"low":72892,"close":73977,"volume":251089,"rsi_14":50.98,"sma_20":76445.0,"sma_60":68906.67,"sma_120":71788.33},{"date":"2025-06-24","open":74865,"high":75851,"low":73878,"close":74963,"volume":376573,"rsi_14":46.43,"sma_20":76475.0,"sma_60":69126.67,"sma_120":71819.17},{"date":"2025-06-25","open":75161,"high":75161,"low":73089,"close":73188,"volume":319917,"rsi_14":41.67,"sma_20":76405.0,"sma_60":69313.33,"sma_120":71854.17},{"date":"2025-06-26","open":73287,"high":73484,"low":71314,"close":72202,"volume":314348,"rsi_14":35.67,"sma_20":76335.0,"sma_60":69481.67,"sma_120":71872.5},{"date":"2025-06-27","open":72695,"high":73089,"low":71511,"close":72695,"volume":211075,"rsi_14":27.34,"sma_20":76285.0,"sma_60":69688.33,"sma_120":71917.5},{"date":"2025-06-30","open":72892,"high":73583,"low":72498,"close":73287,"volume":198186,"rsi_14":22.9,"sma_20":76210.0,"sma_60":69940.0,"sma_120":71950.0},{"date":"2025-07-01","open":73385,"high":75062,"low":72793,"close":73583,"volume":346098,"rsi_14":32.67,"sma_20":76205.0,"sma_60":70165.0,"sma_120":72000.0},{"date":"2025-07-02","open":73977,"high":75457,"low":71906,"close":73287,"volume":355633,"rsi_14":34.02,"sma_20":76070.0,"sma_60":70386.67,"sma_120":72036.67},{"date":"2025-07-03","open":73878,"high":73878,"low":70525,"close":70722,"volume":500261,"rsi_14":30.28,"sma_20":75815.0,"sma_60":70561.67,"sma_120":72070.83},{"date":"2025-07-04","open":71215,"high":73188,"low":70229,"close":70426,"volume":383255,"rsi_14":28.83,"sma_20":75500.0,"sma_60":70696.67,"sma_120":72100.83},{"date":"2025-07-07","open":70722,"high":70722,"low":69144,"close":70130,"volume":231824,"rsi_14":30.19,"sma_20":75055.0,"sma_60":70886.67,"sma_120":72133.33},{"date":"2025-07-08","open":71314,"high":72202,"low":70229,"close":70426,"volume":329668,"rsi_14":29.52,"sma_20":74555.0,"sma_60":71078.33,"sma_120":72124.17},{"date":"2025-07-09","open":70426,"high":70821,"low":69341,"close":70328,"volume":263293,"rsi_14":29.52,"sma_20":74215.0,"sma_60":71310.0,"sma_120":72123.33},{"date":"2025-07-10","open":70525,"high":70623,"low":69144,"close":70032,"volume":321447,"rsi_14":25.96,"sma_20":73895.0,"sma_60":71496.67,"sma_120":72132.5},{"date":"2025-07-11","open":70623,"high":75753,"low":70623,"close":73878,"volume":1408185,"rsi_14":49.62,"sma_20":73840.0,"sma_60":71751.67,"sma_120":72160.0},{"date":"2025-07-14","open":74470,"high":75259,"low":73287,"close":73681,"volume":346211,"rsi_14":44.8,"sma_20":73770.0,"sma_60":72005.0,"sma_120":72192.5},{"date":"2025-07-15","open":73681,"high":75851,"low":73188,"close":74766,"volume":451240,"rsi_14":56.78,"sma_20":73795.0,"sma_60":72240.0,"sma_120":72192.5},{"date":"2025-07-16","open":74668,"high":75062,"low":72202,"close":72202,"volume":332633,"rsi_14":50.0,"sma_20":73670.0,"sma_60":72463.33,"sma_120":72169.17},{"date":"2025-07-17","open":72793,"high":73977,"low":71413,"close":73188,"volume":279368,"rsi_14":51.8,"sma_20":73600.0,"sma_60":72675.0,"sma_120":72158.33},{"date":"2025-07-18","open":73484,"high":74372,"low":72498,"close":74076,"volume":239019,"rsi_14":52.82,"sma_20":73555.0,"sma_60":72871.67,"sma_120":72147.5},{"date":"2025-07-21","open":74273,"high":76147,"low":73484,"close":75161,"volume":478123,"rsi_14":55.33,"sma_20":73615.0,"sma_60":73100.0,"sma_120":72160.0},{"date":"2025-07-22","open":74668,"high":75457,"low":73188,"close":74174,"volume":334385,"rsi_14":52.87,"sma_20":73575.0,"sma_60":73306.67,"sma_120":72167.5},{"date":"2025-07-23","open":74668,"high":74668,"low":71807,"close":72399,"volume":272828,"rsi_14":55.7,"sma_20":73535.0,"sma_60":73476.67,"sma_120":72160.0},{"date":"2025-07-24","open":72695,"high":72793,"low":69834,"close":70229,"volume":365616,"rsi_14":49.4,"sma_20":73435.0,"sma_60":73618.33,"sma_120":72140.83},{"date":"2025-07-25","open":70426,"high":70623,"low":69440,"close":69538,"volume":248950,"rsi_14":48.26,"sma_20":73275.0,"sma_60":73736.67,"sma_120":72103.33},{"date":"2025-07-28","open":69834,"high":69834,"low":68158,"close":68355,"volume":321774,"rsi_14":44.2,"sma_20":73025.0,"sma_60":73803.33,"sma_120":72055.83},{"date":"2025-07-29","open":68355,"high":69538,"low":67566,"close":68651,"volume":339794,"rsi_14":45.36,"sma_20":72775.0,"sma_60":73818.33,"sma_120":72010.83},{"date":"2025-07-30","open":69144,"high":69243,"low":67960,"close":68256,"volume":230831,"rsi_14":45.11,"sma_20":72520.0,"sma_60":73818.33,"sma_120":71928.33},{"date":"2025-07-31","open":68355,"high":72695,"low":68355,"close":71708,"volume":693405,"rsi_14":43.89,"sma_20":72570.0,"sma_60":73850.0,"sma_120":71873.33},{"date":"2025-08-01","open":70821,"high":71314,"low":68453,"close":68749,"volume":359131,"rsi_14":37.98,"sma_20":72485.0,"sma_60":73858.33,"sma_120":71809.17},{"date":"2025-08-04","open":68552,"high":70130,"low":67664,"close":69834,"volume":198420,"rsi_14":37.98,"sma_20":72470.0,"sma_60":73873.33,"sma_120":71751.67},{"date":"2025-08-05","open":70722,"high":72695,"low":70130,"close":72004,"volume":309641,"rsi_14":49.51,"sma_20":72550.0,"sma_60":73931.67,"sma_120":71703.33},{"date":"2025-08-06","open":72596,"high":74963,"low":72004,"close":74963,"volume":600051,"rsi_14":54.02,"sma_20":72785.0,"sma_60":74076.67,"sma_120":71640.0},{"date":"2025-08-07","open":75950,"high":76739,"low":74470,"close":76147,"volume":409237,"rsi_14":54.63,"sma_20":73095.0,"sma_60":74231.67,"sma_120":71585.83},{"date":"2025-08-08","open":76246,"high":80092,"low":75555,"close":78712,"volume":1077039,"rsi_14":57.44,"sma_20":73340.0,"sma_60":74410.0,"sma_120":71555.83},{"date":"2025-08-11","open":79895,"high":82262,"low":78218,"close":81967,"volume":893670,"rsi_14":64.91,"sma_20":73760.0,"sma_60":74561.67,"sma_120":71573.33},{"date":"2025-08-12","open":80980,"high":82953,"low":80586,"close":81868,"volume":602791,"rsi_14":69.35,"sma_20":74120.0,"sma_60":74715.0,"sma_120":71606.67},{"date":"2025-08-13","open":82756,"high":82756,"low":73287,"close":74668,"volume":2269354,"rsi_14":57.53,"sma_20":74245.0,"sma_60":74773.33,"sma_120":71575.83},{"date":"2025-08-14","open":79501,"high":80684,"low":77429,"close":78218,"volume":1475243,"rsi_14":63.41,"sma_20":74500.0,"sma_60":74838.33,"sma_120":71560.83},{"date":"2025-08-18","open":77528,"high":79303,"low":77035,"close":78416,"volume":474855,"rsi_14":66.04,"sma_20":74720.0,"sma_60":74906.67,"sma_120":71535.83},{"date":"2025-08-19","open":78218,"high":80487,"low":77035,"close":77824,"volume":679846,"rsi_14":64.49,"sma_20":74855.0,"sma_60":74971.67,"sma_120":71507.5},{"date":"2025-08-20","open":77528,"high":78613,"low":76246,"close":78317,"volume":620647,"rsi_14":65.84,"sma_20":75065.0,"sma_60":75038.33,"sma_120":71490.83},{"date":"2025-08-21","open":78909,"high":79599,"low":77528,"close":78416,"volume":473931,"rsi_14":61.81,"sma_20":75370.0,"sma_60":75103.33,"sma_120":71452.5},{"date":"2025-08-22","open":77923,"high":78416,"low":75555,"close":75950,"volume":497543,"rsi_14":62.9,"sma_20":75660.0,"sma_60":75143.33,"sma_120":71393.33},{"date":"2025-08-25","open":76936,"high":77133,"low":75950,"close":76443,"volume":275519,"rsi_14":62.09,"sma_20":76010.0,"sma_60":75190.0,"sma_120":71330.0},{"date":"2025-08-26","open":76640,"high":78416,"low":75358,"close":75457,"volume":537451,"rsi_14":56.6,"sma_20":76370.0,"sma_60":75201.67,"sma_120":71265.0},{"date":"2025-08-27","open":75555,"high":75851,"low":73583,"close":74273,"volume":466515,"rsi_14":48.58,"sma_20":76655.0,"sma_60":75211.67,"sma_120":71201.67},{"date":"2025-08-28","open":73188,"high":73188,"low":71906,"close":72202,"volume":435891,"rsi_14":42.19,"sma_20":76855.0,"sma_60":75148.33,"sma_120":71137.5},{"date":"2025-08-29","open":72793,"high":73188,"low":71511,"close":71708,"volume":227885,"rsi_14":34.89,"sma_20":76855.0,"sma_60":75080.0,"sma_120":71077.5},{"date":"2025-09-01","open":74273,"high":74766,"low":72498,"close":72793,"volume":391253,"rsi_14":28.17,"sma_20":77060.0,"sma_60":75015.0,"sma_120":71020.83},{"date":"2025-09-02","open":73484,"high":74076,"low":72202,"close":73385,"volume":244055,"rsi_14":30.28,"sma_20":77240.0,"sma_60":74921.67,"sma_120":71031.67},{"date":"2025-09-03","open":73385,"high":73583,"low":71413,"close":72498,"volume":262567,"rsi_14":42.86,"sma_20":77265.0,"sma_60":74790.0,"sma_120":71058.33},{"date":"2025-09-04","open":72695,"high":73385,"low":72103,"close":73089,"volume":148455,"rsi_14":29.03,"sma_20":77170.0,"sma_60":74723.33,"sma_120":71091.67},{"date":"2025-09-05","open":74174,"high":75851,"low":73878,"close":74174,"volume":363964,"rsi_14":33.83,"sma_20":77070.0,"sma_60":74686.67,"sma_120":71129.17},{"date":"2025-09-08","open":74668,"high":74963,"low":72991,"close":74569,"volume":171230,"rsi_14":37.4,"sma_20":76860.0,"sma_60":74680.0,"sma_120":71177.5},{"date":"2025-09-09","open":74668,"high":74963,"low":73681,"close":73977,"volume":189624,"rsi_14":33.33,"sma_20":76455.0,"sma_60":74661.67,"sma_120":71221.67},{"date":"2025-09-10","open":79007,"high":79007,"low":75555,"close":75950,"volume":1464669,"rsi_14":41.72,"sma_20":76155.0,"sma_60":74690.0,"sma_120":71338.33},{"date":"2025-09-11","open":75654,"high":75950,"low":74470,"close":74569,"volume":598700,"rsi_14":45.0,"sma_20":76150.0,"sma_60":74688.33,"sma_120":71445.0},{"date":"2025-09-12","open":75161,"high":76147,"low":74865,"close":75753,"volume":375322,"rsi_14":47.62,"sma_20":76025.0,"sma_60":74708.33,"sma_120":71576.67},{"date":"2025-09-15","open":74865,"high":75555,"low":74766,"close":75062,"volume":206155,"rsi_14":48.61,"sma_20":75855.0,"sma_60":74710.0,"sma_120":71700.0},{"date":"2025-09-16","open":74963,"high":75358,"low":74470,"close":75161,"volume":196066,"rsi_14":53.38,"sma_20":75720.0,"sma_60":74730.0,"sma_120":71818.33},{"date":"2025-09-17","open":75654,"high":76443,"low":75259,"close":75457,"volume":270888,"rsi_14":64.35,"sma_20":75575.0,"sma_60":74738.33,"sma_120":71932.5},{"date":"2025-09-18","open":75752,"high":76046,"low":75065,"close":75654,"volume":289798,"rsi_14":68.97,"sma_20":75455.0,"sma_60":74786.67,"sma_120":72050.0},{"date":"2025-09-19","open":77100,"high":78000,"low":76400,"close":78000,"volume":407250,"rsi_14":68.42,"sma_20":75505.0,"sma_60":74866.67,"sma_120":72174.17},{"date":"2025-09-22","open":77232,"high":77232,"low":75753,"close":75950,"volume":299882,"rsi_14":61.02,"sma_20":75480.0,"sma_60":74921.67,"sma_120":72305.0},{"date":"2025-09-23","open":75851,"high":76048,"low":74668,"close":74766,"volume":252689,"rsi_14":59.5,"sma_20":75445.0,"sma_60":74946.67,"sma_120":72443.33},{"date":"2025-09-24","open":75161,"high":75161,"low":72793,"close":73878,"volume":277557,"rsi_14":53.23,"sma_20":75425.0,"sma_60":74951.67,"sma_120":72558.33},{"date":"2025-09-25","open":73188,"high":74273,"low":72991,"close":73188,"volume":256874,"rsi_14":45.83,"sma_20":75475.0,"sma_60":74950.0,"sma_120":72668.33},{"date":"2025-09-26","open":73878,"high":76147,"low":72892,"close":74963,"volume":623501,"rsi_14":51.49,"sma_20":75640.0,"sma_60":75021.67,"sma_120":72791.67},{"date":"2025-09-29","open":75457,"high":75457,"low":74372,"close":75259,"volume":199470,"rsi_14":54.96,"sma_20":75765.0,"sma_60":75103.33,"sma_120":72900.0},{"date":"2025-09-30","open":75062,"high":75062,"low":73188,"close":73583,"volume":238408,"rsi_14":40.62,"sma_20":75775.0,"sma_60":75161.67,"sma_120":73024.17},{"date":"2025-10-01","open":74076,"high":74174,"low":72695,"close":72793,"volume":377642,"rsi_14":42.62,"sma_20":75790.0,"sma_60":75201.67,"sma_120":73140.0},{"date":"2025-10-02","open":73388,"high":73586,"low":72595,"close":72793,"volume":278397,"rsi_14":35.4,"sma_20":75760.0,"sma_60":75238.33,"sma_120":73274.17},{"date":"2025-10-10","open":73089,"high":74569,"low":72596,"close":74076,"volume":219284,"rsi_14":45.9,"sma_20":75755.0,"sma_60":75306.67,"sma_120":73401.67},{"date":"2025-10-13","open":72991,"high":75950,"low":72695,"close":75950,"volume":378349,"rsi_14":52.86,"sma_20":75825.0,"sma_60":75341.67,"sma_120":73546.67},{"date":"2025-10-14","open":75950,"high":75950,"low":72596,"close":72892,"volume":414591,"rsi_14":42.26,"sma_20":75770.0,"sma_60":75328.33,"sma_120":73666.67},{"date":"2025-10-15","open":73878,"high":74076,"low":71511,"close":72103,"volume":432114,"rsi_14":38.24,"sma_20":75575.0,"sma_60":75283.33,"sma_120":73761.67},{"date":"2025-10-16","open":72596,"high":72596,"low":71610,"close":71708,"volume":303822,"rsi_14":33.94,"sma_20":75430.0,"sma_60":75275.0,"sma_120":73869.17},{"date":"2025-10-17","open":71906,"high":72202,"low":70623,"close":70722,"volume":308157,"rsi_14":33.94,"sma_20":75175.0,"sma_60":75233.33,"sma_120":73954.17},{"date":"2025-10-20","open":71018,"high":72202,"low":70722,"close":71708,"volume":216082,"rsi_14":40.49,"sma_20":75005.0,"sma_60":75193.33,"sma_120":74032.5},{"date":"2025-10-21","open":71906,"high":74865,"low":71610,"close":74273,"volume":639153,"rsi_14":51.11,"sma_20":74960.0,"sma_60":75178.33,"sma_120":74139.17},{"date":"2025-10-22","open":73977,"high":74470,"low":72596,"close":74076,"volume":188997,"rsi_14":52.57,"sma_20":74890.0,"sma_60":75176.67,"sma_120":74241.67},{"date":"2025-10-23","open":73977,"high":78218,"low":73583,"close":75950,"volume":913710,"rsi_14":52.84,"sma_20":74885.0,"sma_60":75236.67,"sma_120":74356.67},{"date":"2025-10-24","open":75851,"high":75851,"low":74470,"close":75062,"volume":336549,"rsi_14":49.45,"sma_20":74790.0,"sma_60":75318.33,"sma_120":74468.33},{"date":"2025-10-27","open":75457,"high":78416,"low":74963,"close":78120,"volume":736053,"rsi_14":61.73,"sma_20":74900.0,"sma_60":75463.33,"sma_120":74600.0},{"date":"2025-10-28","open":77627,"high":79008,"low":77035,"close":78712,"volume":403980,"rsi_14":65.46,"sma_20":75100.0,"sma_60":75638.33,"sma_120":74720.83},{"date":"2025-10-29","open":78317,"high":78416,"low":77133,"close":77922,"volume":347663,"rsi_14":63.82,"sma_20":75305.0,"sma_60":75795.0,"sma_120":74806.67},{"date":"2025-10-30","open":79402,"high":80586,"low":78120,"close":80092,"volume":803062,"rsi_14":64.88,"sma_20":75655.0,"sma_60":75995.0,"sma_120":74906.67},{"date":"2025-10-31","open":80487,"high":81177,"low":79205,"close":79797,"volume":503946,"rsi_14":60.32,"sma_20":75900.0,"sma_60":76131.67,"sma_120":74990.83},{"date":"2025-11-03","open":86997,"high":87293,"low":83052,"close":83841,"volume":1680142,"rsi_14":77.89,"sma_20":76335.0,"sma_60":76386.67,"sma_120":75122.5},{"date":"2025-11-04","open":82164,"high":82657,"low":80290,"close":80586,"volume":668932,"rsi_14":69.2,"sma_20":76690.0,"sma_60":76568.33,"sma_120":75220.83},{"date":"2025-11-05","open":77923,"high":79007,"low":75457,"close":77133,"volume":639836,"rsi_14":60.78,"sma_20":76910.0,"sma_60":76655.0,"sma_120":75293.33},{"date":"2025-11-06","open":77923,"high":78218,"low":73188,"close":73188,"volume":637772,"rsi_14":54.39,"sma_20":76945.0,"sma_60":76625.0,"sma_120":75350.83},{"date":"2025-11-07","open":72596,"high":73484,"low":69834,"close":71018,"volume":478174,"rsi_14":48.82,"sma_20":76790.0,"sma_60":76538.33,"sma_120":75385.0},{"date":"2025-11-10","open":72202,"high":72300,"low":70623,"close":71610,"volume":331161,"rsi_14":45.13,"sma_20":76570.0,"sma_60":76418.33,"sma_120":75414.17},{"date":"2025-11-11","open":71708,"high":72300,"low":69834,"close":70328,"volume":570410,"rsi_14":43.4,"sma_20":76440.0,"sma_60":76221.67,"sma_120":75391.67},{"date":"2025-11-12","open":71610,"high":72300,"low":70426,"close":70919,"volume":416639,"rsi_14":40.73,"sma_20":76380.0,"sma_60":76036.67,"sma_120":75375.83},{"date":"2025-11-13","open":69045,"high":70426,"low":68256,"close":70229,"volume":719222,"rsi_14":41.03,"sma_20":76305.0,"sma_60":75961.67,"sma_120":75367.5},{"date":"2025-11-14","open":69538,"high":70623,"low":68453,"close":68552,"volume":446996,"rsi_14":31.27,"sma_20":76195.0,"sma_60":75798.33,"sma_120":75318.33},{"date":"2025-11-17","open":69736,"high":69736,"low":68651,"close":68749,"volume":271683,"rsi_14":30.2,"sma_20":76045.0,"sma_60":75635.0,"sma_120":75270.83},{"date":"2025-11-18","open":69144,"high":70130,"low":67566,"close":67763,"volume":367971,"rsi_14":29.96,"sma_20":75715.0,"sma_60":75465.0,"sma_120":75218.33},{"date":"2025-11-19","open":68059,"high":68256,"low":65198,"close":65692,"volume":479439,"rsi_14":21.48,"sma_20":75290.0,"sma_60":75251.67,"sma_120":75145.0},{"date":"2025-11-20","open":66283,"high":67122,"low":65889,"close":66875,"volume":192596,"rsi_14":25.28,"sma_20":74830.0,"sma_60":75056.67,"sma_120":75080.0},{"date":"2025-11-21","open":65297,"high":65988,"low":64903,"close":65396,"volume":196538,"rsi_14":10.88,"sma_20":74340.0,"sma_60":74878.33,"sma_120":75010.83},{"date":"2025-11-24","open":65692,"high":65790,"low":64015,"close":64311,"volume":232440,"rsi_14":11.98,"sma_20":73640.0,"sma_60":74673.33,"sma_120":74931.67},{"date":"2025-11-25","open":64409,"high":64607,"low":61845,"close":62141,"volume":341023,"rsi_14":12.75,"sma_20":72800.0,"sma_60":74448.33,"sma_120":74825.0},{"date":"2025-11-26","open":62628,"high":63522,"low":62331,"close":63522,"volume":54012,"rsi_14":20.69,"sma_20":72050.0,"sma_60":74260.0,"sma_120":74735.83},{"date":"2025-11-27","open":63818,"high":64705,"low":63423,"close":64311,"volume":180292,"rsi_14":29.27,"sma_20":71250.0,"sma_60":74126.67,"sma_120":74637.5},{"date":"2025-11-28","open":65198,"high":67368,"low":65198,"close":67073,"volume":359993,"rsi_14":37.63,"sma_20":70605.0,"sma_60":74048.33,"sma_120":74564.17},{"date":"2025-12-01","open":68158,"high":68158,"low":66382,"close":67368,"volume":243738,"rsi_14":41.48,"sma_20":69770.0,"sma_60":73956.67,"sma_120":74485.83},{"date":"2025-12-02","open":68059,"high":68749,"low":67368,"close":67664,"volume":227215,"rsi_14":40.46,"sma_20":69115.0,"sma_60":73860.0,"sma_120":74390.83},{"date":"2025-12-03","open":68453,"high":68453,"low":67368,"close":67664,"volume":149492,"rsi_14":42.17,"sma_20":68635.0,"sma_60":73778.33,"sma_120":74284.17},{"date":"2025-12-04","open":67664,"high":67862,"low":66086,"close":66777,"volume":181961,"rsi_14":44.3,"sma_20":68310.0,"sma_60":73671.67,"sma_120":74197.5},{"date":"2025-12-05","open":66579,"high":67467,"low":66185,"close":67467,"volume":136911,"rsi_14":46.01,"sma_20":68130.0,"sma_60":73558.33,"sma_120":74122.5},{"date":"2025-12-08","open":67368,"high":67368,"low":66283,"close":66678,"volume":150068,"rsi_14":46.58,"sma_20":67880.0,"sma_60":73425.0,"sma_120":74052.5},{"date":"2025-12-09","open":66875,"high":67862,"low":66678,"close":66875,"volume":118181,"rsi_14":54.23,"sma_20":67705.0,"sma_60":73305.0,"sma_120":73983.33},{"date":"2025-12-10","open":66678,"high":67960,"low":66283,"close":66974,"volume":221834,"rsi_14":50.38,"sma_20":67505.0,"sma_60":73153.33,"sma_120":73921.67},{"date":"2025-12-11","open":67073,"high":67270,"low":66086,"close":66678,"volume":241678,"rsi_14":55.46,"sma_20":67325.0,"sma_60":73020.0,"sma_120":73854.17},{"date":"2025-12-12","open":66382,"high":67467,"low":66382,"close":67270,"volume":205608,"rsi_14":63.16,"sma_20":67260.0,"sma_60":72876.67,"sma_120":73792.5},{"date":"2025-12-15","open":66382,"high":68848,"low":65988,"close":67566,"volume":436553,"rsi_14":78.95,"sma_20":67200.0,"sma_60":72750.0,"sma_120":73730.0},{"date":"2025-12-16","open":67467,"high":67960,"low":66678,"close":67073,"volume":301894,"rsi_14":72.22,"sma_20":67165.0,"sma_60":72613.33,"sma_120":73671.67},{"date":"2025-12-17","open":67467,"high":70032,"low":67171,"close":69834,"volume":568386,"rsi_14":76.42,"sma_20":67375.0,"sma_60":72518.33,"sma_120":73628.33},{"date":"2025-12-18","open":69637,"high":69982,"low":68651,"close":68848,"volume":279813,"rsi_14":60.23,"sma_20":67475.0,"sma_60":72396.67,"sma_120":73591.67},{"date":"2025-12-19","open":69637,"high":70328,"low":68848,"close":69243,"volume":363862,"rsi_14":60.67,"sma_20":67670.0,"sma_60":72266.67,"sma_120":73566.67},{"date":"2025-12-22","open":69637,"high":69736,"low":68552,"close":69045,"volume":200396,"rsi_14":57.95,"sma_20":67910.0,"sma_60":72150.0,"sma_120":73535.83},{"date":"2025-12-23","open":69736,"high":72202,"low":69341,"close":71215,"volume":683726,"rsi_14":66.36,"sma_20":68370.0,"sma_60":72090.0,"sma_120":73518.33},{"date":"2025-12-24","open":71117,"high":71610,"low":69933,"close":71215,"volume":257008,"rsi_14":72.28,"sma_20":68780.0,"sma_60":72045.0,"sma_120":73498.33},{"date":"2025-12-26","open":71117,"high":71117,"low":69637,"close":70130,"volume":255294,"rsi_14":62.86,"sma_20":69075.0,"sma_60":71993.33,"sma_120":73471.67},{"date":"2025-12-29","open":69834,"high":70525,"low":69341,"close":70130,"volume":179276,"rsi_14":68.04,"sma_20":69230.0,"sma_60":71911.67,"sma_120":73466.67},{"date":"2025-12-30","open":70426,"high":72300,"low":70032,"close":71610,"volume":442113,"rsi_14":71.82,"sma_20":69445.0,"sma_60":71850.0,"sma_120":73476.67},{"date":"2026-01-02","open":74174,"high":76443,"low":72991,"close":76443,"volume":1335245,"rsi_14":80.38,"sma_20":69890.0,"sma_60":71898.33,"sma_120":73530.0},{"date":"2026-01-05","open":78613,"high":78712,"low":71018,"close":71708,"volume":1670372,"rsi_14":62.56,"sma_20":70095.0,"sma_60":71880.0,"sma_120":73540.83},{"date":"2026-01-06","open":72004,"high":72004,"low":69933,"close":70525,"volume":641141,"rsi_14":57.89,"sma_20":70285.0,"sma_60":71846.67,"sma_120":73542.5},{"date":"2026-01-07","open":70032,"high":72004,"low":67467,"close":69045,"volume":1189098,"rsi_14":53.39,"sma_20":70365.0,"sma_60":71761.67,"sma_120":73534.17},{"date":"2026-01-08","open":68947,"high":70623,"low":68158,"close":70525,"volume":435388,"rsi_14":57.58,"sma_20":70560.0,"sma_60":71670.0,"sma_120":73505.83},{"date":"2026-01-09","open":69538,"high":70130,"low":68355,"close":68453,"volume":454628,"rsi_14":46.88,"sma_20":70640.0,"sma_60":71595.0,"sma_120":73461.67},{"date":"2026-01-12","open":68749,"high":69243,"low":67960,"close":68848,"volume":305081,"rsi_14":50.0,"sma_20":70735.0,"sma_60":71540.0,"sma_120":73411.67},{"date":"2026-01-13","open":68552,"high":68848,"low":67664,"close":68158,"volume":383173,"rsi_14":47.51,"sma_20":70810.0,"sma_60":71480.0,"sma_120":73377.5},{"date":"2026-01-14","open":68651,"high":69045,"low":67763,"close":68158,"volume":218191,"rsi_14":47.95,"sma_20":70855.0,"sma_60":71436.67,"sma_120":73335.0},{"date":"2026-01-15","open":68256,"high":68947,"low":68158,"close":68256,"volume":240372,"rsi_14":42.42,"sma_20":70890.0,"sma_60":71378.33,"sma_120":73285.83},{"date":"2026-01-16","open":68749,"high":68848,"low":67664,"close":67763,"volume":298519,"rsi_14":41.71,"sma_20":71425.0,"sma_60":74185.0,"sma_120":74666.67},{"date":"2026-01-19","open":67763,"high":69045,"low":67467,"close":68749,"volume":341233,"rsi_14":46.53,"sma_20":70870.0,"sma_60":71178.33,"sma_120":73177.5},{"date":"2026-01-20","open":68651,"high":68947,"low":67960,"close":68552,"volume":315662,"rsi_14":46.08,"sma_20":70855.0,"sma_60":71053.33,"sma_120":73145.0},{"date":"2026-01-21","open":67171,"high":67664,"low":65889,"close":66481,"volume":434354,"rsi_14":37.62,"sma_20":70715.0,"sma_60":70908.33,"sma_120":73113.33},{"date":"2026-01-22","open":66777,"high":67467,"low":65988,"close":67073,"volume":448637,"rsi_14":21.56,"sma_20":70615.0,"sma_60":70721.67,"sma_120":73092.5},{"date":"2026-01-23","open":67270,"high":68749,"low":67270,"close":68355,"volume":496085,"rsi_14":37.12,"sma_20":70470.0,"sma_60":70546.67,"sma_120":73092.5},{"date":"2026-01-26","open":69045,"high":71018,"low":68749,"close":70919,"volume":892178,"rsi_14":51.37,"sma_20":70455.0,"sma_60":70428.33,"sma_120":73111.67},{"date":"2026-01-27","open":71117,"high":72202,"low":70229,"close":70525,"volume":538448,"rsi_14":55.56,"sma_20":70475.0,"sma_60":70266.67,"sma_120":73130.83},{"date":"2026-01-28","open":71018,"high":72300,"low":70623,"close":72103,"volume":661254,"rsi_14":55.88,"sma_20":70575.0,"sma_60":70136.67,"sma_120":73134.17},{"date":"2026-01-29","open":72300,"high":73780,"low":70919,"close":72399,"volume":649651,"rsi_14":66.95,"sma_20":70615.0,"sma_60":69943.33,"sma_120":73165.0},{"date":"2026-01-30","open":73385,"high":75654,"low":72498,"close":72793,"volume":1119905,"rsi_14":66.95,"sma_20":70430.0,"sma_60":69811.67,"sma_120":73190.0},{"date":"2026-02-02","open":71018,"high":71511,"low":68552,"close":68947,"volume":553587,"rsi_14":52.67,"sma_20":70290.0,"sma_60":69673.33,"sma_120":73164.17},{"date":"2026-02-03","open":70328,"high":70919,"low":69243,"close":70821,"volume":401401,"rsi_14":57.99,"sma_20":70305.0,"sma_60":69633.33,"sma_120":73129.17},{"date":"2026-02-04","open":70032,"high":70722,"low":69538,"close":69637,"volume":363511,"rsi_14":45.28,"sma_20":70910.0,"sma_60":74150.0,"sma_120":74615.0},{"date":"2026-02-05","open":68848,"high":70919,"low":68848,"close":68947,"volume":345018,"rsi_14":46.6,"sma_20":70155.0,"sma_60":74085.0,"sma_120":74550.0},{"date":"2026-02-06","open":68059,"high":68453,"low":65988,"close":67368,"volume":373098,"rsi_14":41.67,"sma_20":69485.0,"sma_60":73983.33,"sma_120":74452.5},{"date":"2026-02-09","open":68552,"high":70722,"low":68355,"close":70426,"volume":354531,"rsi_14":50.42,"sma_20":69145.0,"sma_60":73948.33,"sma_120":74369.17},{"date":"2026-02-10","open":70130,"high":70722,"low":69884,"close":70229,"volume":182804,"rsi_14":53.78,"sma_20":68995.0,"sma_60":73900.0,"sma_120":74311.67},{"date":"2026-02-11","open":70426,"high":71906,"low":70130,"close":71215,"volume":324358,"rsi_14":55.36,"sma_20":69005.0,"sma_60":73850.0,"sma_120":74268.33},{"date":"2026-02-12","open":70623,"high":70919,"low":69736,"close":70426,"volume":304630,"rsi_14":55.84,"sma_20":68945.0,"sma_60":73780.0,"sma_120":74230.0},{"date":"2026-02-13","open":69341,"high":71018,"low":69341,"close":69736,"volume":268607,"rsi_14":59.45,"sma_20":68915.0,"sma_60":73708.33,"sma_120":74185.0},{"date":"2026-02-19","open":70032,"high":70821,"low":69341,"close":70525,"volume":342548,"rsi_14":58.69,"sma_20":68895.0,"sma_60":73616.67,"sma_120":74153.33},{"date":"2026-02-20","open":70525,"high":70821,"low":69637,"close":69834,"volume":211817,"rsi_14":60.98,"sma_20":68875.0,"sma_60":73536.67,"sma_120":74112.5},{"date":"2026-02-23","open":70229,"high":70426,"low":69736,"close":69834,"volume":249070,"rsi_14":64.43,"sma_20":68940.0,"sma_60":73436.67,"sma_120":74072.5},{"date":"2026-02-24","open":69736,"high":70130,"low":68947,"close":69243,"volume":223447,"rsi_14":70.22,"sma_20":68965.0,"sma_60":73338.33,"sma_120":74024.17},{"date":"2026-02-25","open":69440,"high":69637,"low":68552,"close":68848,"volume":229382,"rsi_14":66.86,"sma_20":69020.0,"sma_60":73231.67,"sma_120":73980.83},{"date":"2026-02-26","open":69045,"high":69341,"low":68355,"close":68453,"volume":294965,"rsi_14":52.71,"sma_20":69160.0,"sma_60":73113.33,"sma_120":73925.83},{"date":"2026-02-27","open":68453,"high":69341,"low":68158,"close":68848,"volume":316008,"rsi_14":46.49,"sma_20":69260.0,"sma_60":72991.67,"sma_120":73889.17},{"date":"2026-03-03","open":67763,"high":67763,"low":64212,"close":64212,"volume":492597,"rsi_14":34.42,"sma_20":69200.0,"sma_60":72776.67,"sma_120":73821.67},{"date":"2026-03-04","open":61845,"high":64113,"low":57110,"close":57308,"volume":548014,"rsi_14":25.48,"sma_20":68845.0,"sma_60":72461.67,"sma_120":73691.67},{"date":"2026-03-05","open":60267,"high":62733,"low":59379,"close":60760,"volume":429279,"rsi_14":26.89,"sma_20":68775.0,"sma_60":72225.0,"sma_120":73585.83},{"date":"2026-03-06","open":59971,"high":64311,"low":59971,"close":64311,"volume":275250,"rsi_14":37.8,"sma_20":68835.0,"sma_60":72063.33,"sma_120":73507.5},{"date":"2026-03-09","open":61450,"high":62042,"low":59280,"close":61648,"volume":215686,"rsi_14":31.56,"sma_20":68525.0,"sma_60":71868.33,"sma_120":73409.17},{"date":"2026-03-10","open":63719,"high":63916,"low":61352,"close":61746,"volume":222688,"rsi_14":32.81,"sma_20":68125.0,"sma_60":71645.0,"sma_120":73333.33},{"date":"2026-03-11","open":64113,"high":66086,"low":63423,"close":63818,"volume":389317,"rsi_14":38.89,"sma_20":67865.0,"sma_60":71451.67,"sma_120":73277.5},{"date":"2026-03-12","open":63916,"high":65494,"low":63719,"close":65494,"volume":279460,"rsi_14":40.86,"sma_20":67770.0,"sma_60":71315.0,"sma_120":73238.33},{"date":"2026-03-13","open":63324,"high":65988,"low":63127,"close":65790,"volume":180492,"rsi_14":42.55,"sma_20":67535.0,"sma_60":71196.67,"sma_120":73199.17},{"date":"2026-03-16","open":65790,"high":66185,"low":64212,"close":64508,"volume":205064,"rsi_14":40.62,"sma_20":67245.0,"sma_60":71061.67,"sma_120":73150.0},{"date":"2026-03-17","open":64705,"high":66481,"low":64607,"close":65494,"volume":152699,"rsi_14":43.49,"sma_20":66955.0,"sma_60":70916.67,"sma_120":73111.67},{"date":"2026-03-18","open":66185,"high":66185,"low":65297,"close":65790,"volume":133522,"rsi_14":44.67,"sma_20":66720.0,"sma_60":70745.0,"sma_120":73043.33},{"date":"2026-03-19","open":64705,"high":66678,"low":64607,"close":65988,"volume":189473,"rsi_14":45.67,"sma_20":66530.0,"sma_60":70628.33,"sma_120":72978.33},{"date":"2026-03-20","open":66283,"high":67073,"low":65198,"close":65297,"volume":193179,"rsi_14":43.84,"sma_20":66265.0,"sma_60":70513.33,"sma_120":72898.33},{"date":"2026-03-23","open":62930,"high":62930,"low":60267,"close":60858,"volume":305819,"rsi_14":44.14,"sma_20":65810.0,"sma_60":70330.0,"sma_120":72802.5},{"date":"2026-03-24","open":62239,"high":62733,"low":61056,"close":62733,"volume":176870,"rsi_14":61.51,"sma_20":65450.0,"sma_60":70195.0,"sma_120":72714.17},{"date":"2026-03-25","open":62733,"high":63620,"low":62437,"close":63423,"volume":124356,"rsi_14":56.4,"sma_20":65155.0,"sma_60":70055.0,"sma_120":72624.17},{"date":"2026-03-26","open":62733,"high":64409,"low":62733,"close":63324,"volume":119397,"rsi_14":47.16,"sma_20":64875.0,"sma_60":69870.0,"sma_120":72524.17},{"date":"2026-03-27","open":61845,"high":63916,"low":61450,"close":63423,"volume":161616,"rsi_14":56.0,"sma_20":64620.0,"sma_60":69690.0,"sma_120":72433.33},{"date":"2026-03-30","open":63100,"high":63100,"low":61600,"close":62100,"volume":91110,"rsi_14":48.54,"sma_20":64235.0,"sma_60":69441.67,"sma_120":72339.17},{"date":"2026-03-31","open":61800,"high":62800,"low":61100,"close":61500,"volume":155149,"rsi_14":39.74,"sma_20":64055.0,"sma_60":69198.33,"sma_120":72258.33},{"date":"2026-04-01","open":62900,"high":63700,"low":61600,"close":63100,"volume":156481,"rsi_14":39.35,"sma_20":64305.0,"sma_60":68930.0,"sma_120":72196.67},{"date":"2026-04-02","open":63000,"high":63500,"low":59200,"close":60100,"volume":231077,"rsi_14":31.87,"sma_20":64230.0,"sma_60":68601.67,"sma_120":72120.0},{"date":"2026-04-03","open":60700,"high":61100,"low":60000,"close":60200,"volume":99285,"rsi_14":34.71,"sma_20":63980.0,"sma_60":68288.33,"sma_120":72041.67},{"date":"2026-04-06","open":59500,"high":60800,"low":59500,"close":60100,"volume":89855,"rsi_14":30.43,"sma_20":63860.0,"sma_60":67936.67,"sma_120":71965.83},{"date":"2026-04-07","open":60100,"high":60600,"low":58300,"close":58600,"volume":159479,"rsi_14":26.59,"sma_20":63660.0,"sma_60":67565.0,"sma_120":71848.33},{"date":"2026-04-08","open":60700,"high":61400,"low":60100,"close":61200,"volume":202754,"rsi_14":35.53,"sma_20":63485.0,"sma_60":67168.33,"sma_120":71777.5},{"date":"2026-04-09","open":60500,"high":61200,"low":59600,"close":59600,"volume":184277,"rsi_14":33.98,"sma_20":63145.0,"sma_60":66800.0,"sma_120":71684.17},{"date":"2026-04-10","open":60100,"high":60600,"low":59800,"close":60200,"volume":104375,"rsi_14":45.51,"sma_20":62820.0,"sma_60":66500.0,"sma_120":71577.5},{"date":"2026-04-13","open":59800,"high":60500,"low":58800,"close":59600,"volume":144516,"rsi_14":37.01,"sma_20":62530.0,"sma_60":66256.67,"sma_120":71440.83},{"date":"2026-04-14","open":60400,"high":60700,"low":59600,"close":59700,"volume":126923,"rsi_14":34.46,"sma_20":62195.0,"sma_60":66051.67,"sma_120":71295.0},{"date":"2026-04-15","open":60500,"high":61400,"low":60400,"close":60900,"volume":137932,"rsi_14":39.62,"sma_20":61905.0,"sma_60":65856.67,"sma_120":71137.5},{"date":"2026-04-16","open":61100,"high":63200,"low":61100,"close":63000,"volume":205185,"rsi_14":46.37,"sma_20":61710.0,"sma_60":65718.33,"sma_120":70970.0},{"date":"2026-04-17","open":63500,"high":63700,"low":62800,"close":63200,"volume":213506,"rsi_14":53.46,"sma_20":61560.0,"sma_60":65573.33,"sma_120":70805.0},{"date":"2026-04-20","open":62900,"high":63300,"low":62300,"close":62300,"volume":194740,"rsi_14":52.47,"sma_20":61590.0,"sma_60":65425.0,"sma_120":70693.33},{"date":"2026-04-21","open":63000,"high":63000,"low":61200,"close":61700,"volume":123276,"rsi_14":45.39,"sma_20":61495.0,"sma_60":65295.0,"sma_120":70546.67},{"date":"2026-04-22","open":61500,"high":63400,"low":61300,"close":63400,"volume":207532,"rsi_14":61.87,"sma_20":61450.0,"sma_60":65190.0,"sma_120":70412.5},{"date":"2026-04-23","open":63500,"high":64700,"low":61800,"close":63000,"volume":228512,"rsi_14":59.86,"sma_20":61390.0,"sma_60":65095.0,"sma_120":70280.0},{"date":"2026-04-24","open":62400,"high":63700,"low":62200,"close":63500,"volume":153124,"rsi_14":61.64,"sma_20":61350.0,"sma_60":65043.33,"sma_120":70147.5},{"date":"2026-04-27","open":63500,"high":63700,"low":62800,"close":62900,"volume":154150,"rsi_14":65.69,"sma_20":61390.0,"sma_60":64961.67,"sma_120":70009.17},{"date":"2026-04-28","open":63000,"high":64800,"low":62800,"close":63500,"volume":206888,"rsi_14":59.83,"sma_20":61490.0,"sma_60":64915.0,"sma_120":69896.67},{"date":"2026-04-29","open":64000,"high":64500,"low":63300,"close":64500,"volume":133781,"rsi_14":72.07,"sma_20":61560.0,"sma_60":64903.33,"sma_120":69788.33},{"date":"2026-04-30","open":65700,"high":66000,"low":62800,"close":62900,"volume":208472,"rsi_14":64.04,"sma_20":61715.0,"sma_60":62781.67,"sma_120":65475.0},{"date":"2026-05-04","open":63500,"high":63900,"low":62300,"close":62500,"volume":136817,"rsi_14":62.18,"sma_20":61815.0,"sma_60":64928.33,"sma_120":69533.33},{"date":"2026-05-06","open":62400,"high":62500,"low":60200,"close":60700,"volume":228263,"rsi_14":53.68,"sma_20":61845.0,"sma_60":64743.33,"sma_120":69419.17},{"date":"2026-05-07","open":60800,"high":61000,"low":59900,"close":59900,"volume":178983,"rsi_14":46.21,"sma_20":61910.0,"sma_60":64565.0,"sma_120":69305.83},{"date":"2026-05-08","open":60100,"high":60400,"low":59600,"close":59900,"volume":106028,"rsi_14":36.04,"sma_20":61845.0,"sma_60":64398.33,"sma_120":69187.5},{"date":"2026-05-11","open":59100,"high":59800,"low":58500,"close":58900,"volume":184538,"rsi_14":31.93,"sma_20":61810.0,"sma_60":64241.67,"sma_120":69051.67},{"date":"2026-05-12","open":59100,"high":59200,"low":56500,"close":57800,"volume":220449,"rsi_14":31.4,"sma_20":61690.0,"sma_60":64015.0,"sma_120":68903.33},{"date":"2026-05-13","open":57500,"high":58600,"low":56500,"close":56600,"volume":214388,"rsi_14":29.92,"sma_20":61540.0,"sma_60":63771.67,"sma_120":68750.0},{"date":"2026-05-14","open":56800,"high":59200,"low":56800,"close":59000,"volume":209869,"rsi_14":33.58,"sma_20":61505.0,"sma_60":63551.67,"sma_120":68600.0},{"date":"2026-05-15","open":60300,"high":64900,"low":59200,"close":63500,"volume":837250,"rsi_14":51.43,"sma_20":61635.0,"sma_60":63420.0,"sma_120":68499.17},{"date":"2026-05-18","open":62300,"high":62300,"low":60200,"close":61000,"volume":212902,"rsi_14":43.59,"sma_20":61535.0,"sma_60":63258.33,"sma_120":68367.5},{"date":"2026-05-19","open":61500,"high":63400,"low":61200,"close":62100,"volume":286320,"rsi_14":48.0,"sma_20":61480.0,"sma_60":63101.67,"sma_120":68250.83},{"date":"2026-05-20","open":61300,"high":61900,"low":58800,"close":59500,"volume":235965,"rsi_14":40.91,"sma_20":61340.0,"sma_60":62913.33,"sma_120":68111.67},{"date":"2026-05-21","open":60000,"high":61500,"low":59700,"close":60900,"volume":235992,"rsi_14":41.96,"sma_20":61300.0,"sma_60":62748.33,"sma_120":67981.67},{"date":"2026-05-22","open":60800,"high":62900,"low":60800,"close":61600,"volume":176981,"rsi_14":46.98,"sma_20":61210.0,"sma_60":62605.0,"sma_120":67852.5},{"date":"2026-05-26","open":62100,"high":62700,"low":59500,"close":60000,"volume":254092,"rsi_14":44.49,"sma_20":61060.0,"sma_60":62441.67,"sma_120":67702.5},{"date":"2026-05-27","open":59200,"high":59600,"low":57700,"close":58400,"volume":270102,"rsi_14":44.89,"sma_20":60805.0,"sma_60":62258.33,"sma_120":67547.5},{"date":"2026-05-28","open":57900,"high":58500,"low":56200,"close":57800,"volume":194402,"rsi_14":45.29,"sma_20":60550.0,"sma_60":62058.33,"sma_120":67397.5},{"date":"2026-05-29","open":57500,"high":57900,"low":55900,"close":57700,"volume":203850,"rsi_14":45.09,"sma_20":60260.0,"sma_60":61935.0,"sma_120":67254.17},{"date":"2026-06-01","open":56800,"high":57400,"low":55700,"close":56500,"volume":222199,"rsi_14":44.69,"sma_20":59860.0,"sma_60":61908.33,"sma_120":67106.67},{"date":"2026-06-02","open":55800,"high":56400,"low":54800,"close":55500,"volume":228108,"rsi_14":44.89,"sma_20":59490.0,"sma_60":61806.67,"sma_120":66935.83},{"date":"2026-06-04","open":55200,"high":56000,"low":54100,"close":55400,"volume":140666,"rsi_14":47.2,"sma_20":59135.0,"sma_60":61643.33,"sma_120":66761.67},{"date":"2026-06-05","open":55100,"high":55300,"low":53000,"close":53200,"volume":151245,"rsi_14":36.32,"sma_20":58760.0,"sma_60":61488.33,"sma_120":66583.33},{"date":"2026-06-08","open":50300,"high":51900,"low":49750,"close":50100,"volume":207171,"rsi_14":16.16,"sma_20":58270.0,"sma_60":61280.0,"sma_120":66385.83},{"date":"2026-06-09","open":49700,"high":54300,"low":49700,"close":53500,"volume":221728,"rsi_14":31.88,"sma_20":57950.0,"sma_60":61093.33,"sma_120":66219.17},{"date":"2026-06-10","open":52100,"high":53200,"low":50900,"close":51800,"volume":140839,"rsi_14":25.82,"sma_20":57595.0,"sma_60":60850.0,"sma_120":66025.0},{"date":"2026-06-11","open":49900,"high":55300,"low":49900,"close":54900,"volume":536946,"rsi_14":39.45,"sma_20":57450.0,"sma_60":60653.33,"sma_120":65840.83},{"date":"2026-06-12","open":55300,"high":57100,"low":54200,"close":55900,"volume":287727,"rsi_14":38.32,"sma_20":57415.0,"sma_60":60495.0,"sma_120":65690.83},{"date":"2026-06-15","open":56500,"high":56900,"low":54400,"close":55900,"volume":143996,"rsi_14":36.23,"sma_20":57260.0,"sma_60":60320.0,"sma_120":65547.5},{"date":"2026-06-16","open":55400,"high":56300,"low":55300,"close":55700,"volume":107704,"rsi_14":38.86,"sma_20":56870.0,"sma_60":60136.67,"sma_120":65405.83},{"date":"2026-06-17","open":56000,"high":57600,"low":54600,"close":57000,"volume":172632,"rsi_14":63.77,"sma_20":55255.0,"sma_60":59136.67,"sma_120":64273.33},{"date":"2026-06-18","open":57100,"high":58000,"low":55600,"close":55900,"volume":156606,"rsi_14":45.13,"sma_20":56360.0,"sma_60":59800.0,"sma_120":65143.33},{"date":"2026-06-19","open":56000,"high":56600,"low":53400,"close":54500,"volume":186261,"rsi_14":42.31,"sma_20":56110.0,"sma_60":59680.0,"sma_120":64970.0},{"date":"2026-06-22","open":55100,"high":57500,"low":53700,"close":54800,"volume":264237,"rsi_14":45.73,"sma_20":55805.0,"sma_60":59533.33,"sma_120":64800.83},{"date":"2026-06-23","open":53600,"high":55200,"low":50400,"close":50700,"volume":209532,"rsi_14":39.57,"sma_20":55260.0,"sma_60":59306.67,"sma_120":64581.67},{"date":"2026-06-24","open":50800,"high":51700,"low":49500,"close":51000,"volume":220675,"rsi_14":40.52,"sma_20":54810.0,"sma_60":59086.67,"sma_120":64372.5},{"date":"2026-06-25","open":50800,"high":51400,"low":49350,"close":49600,"volume":210019,"rsi_14":41.96,"sma_20":54370.0,"sma_60":58841.67,"sma_120":64125.83},{"date":"2026-06-26","open":49000,"high":49600,"low":46950,"close":47900,"volume":298020,"rsi_14":44.76,"sma_20":53875.0,"sma_60":58605.0,"sma_120":63860.0},{"date":"2026-06-29","open":47750,"high":53400,"low":47750,"close":53000,"volume":273212,"rsi_14":48.9,"sma_20":53640.0,"sma_60":58463.33,"sma_120":63643.33},{"date":"2026-06-30","open":52100,"high":53900,"low":50800,"close":51400,"volume":122554,"rsi_14":49.12,"sma_20":53385.0,"sma_60":58268.33,"sma_120":63395.0},{"date":"2026-07-01","open":51300,"high":54000,"low":51200,"close":53200,"volume":172895,"rsi_14":46.01,"sma_20":53270.0,"sma_60":58153.33,"sma_120":63164.17},{"date":"2026-07-02","open":52300,"high":57600,"low":52300,"close":55500,"volume":354479,"rsi_14":49.12,"sma_20":53275.0,"sma_60":58075.0,"sma_120":62918.33},{"date":"2026-07-03","open":54800,"high":55600,"low":51900,"close":53200,"volume":216123,"rsi_14":44.58,"sma_20":53275.0,"sma_60":57960.0,"sma_120":62680.83},{"date":"2026-07-06","open":52700,"high":55100,"low":52600,"close":53900,"volume":114010,"rsi_14":46.46,"sma_20":53465.0,"sma_60":57881.67,"sma_120":62478.33},{"date":"2026-07-07","open":53200,"high":56500,"low":52700,"close":54400,"volume":245610,"rsi_14":44.72,"sma_20":53510.0,"sma_60":57768.33,"sma_120":62313.33},{"date":"2026-07-08","open":54300,"high":55300,"low":51700,"close":52600,"volume":161091,"rsi_14":43.48,"sma_20":53550.0,"sma_60":57651.67,"sma_120":62151.67},{"date":"2026-07-09","open":52000,"high":52500,"low":49450,"close":49450,"volume":331661,"rsi_14":40.67,"sma_20":53277.5,"sma_60":57472.5,"sma_120":61958.75},{"date":"2026-07-10","open":49950,"high":51700,"low":49950,"close":50700,"volume":189516,"rsi_14":42.68,"sma_20":53017.5,"sma_60":57324.17,"sma_120":61787.08},{"date":"2026-07-13","open":51100,"high":52300,"low":49350,"close":49650,"volume":176392,"rsi_14":47.9,"sma_20":52705.0,"sma_60":57156.67,"sma_120":61601.67},{"date":"2026-07-14","open":48900,"high":49350,"low":47000,"close":47750,"volume":214958,"rsi_14":43.88,"sma_20":52307.5,"sma_60":56937.5,"sma_120":61406.25},{"date":"2026-07-15","open":48200,"high":49450,"low":46950,"close":47900,"volume":191249,"rsi_14":46.64,"sma_20":51852.5,"sma_60":56685.83,"sma_120":61226.25},{"date":"2026-07-16","open":47850,"high":47850,"low":46450,"close":46650,"volume":180965,"rsi_14":47.48,"sma_20":51390.0,"sma_60":56410.0,"sma_120":61034.17},{"date":"2026-07-20","open":46200,"high":46350,"low":44600,"close":44600,"volume":203460,"rsi_14":30.73,"sma_20":50895.0,"sma_60":56115.0,"sma_120":60833.33},{"date":"2026-07-21","open":44000,"high":45000,"low":43500,"close":44350,"volume":196680,"rsi_14":32.76,"sma_20":50372.5,"sma_60":55825.83,"sma_120":60647.92},{"date":"2026-07-22","open":44950,"high":45350,"low":43750,"close":43750,"volume":168721,"rsi_14":25.45,"sma_20":50025.0,"sma_60":55498.33,"sma_120":60447.5},{"date":"2026-07-23","open":43750,"high":45650,"low":43400,"close":45650,"volume":281831,"rsi_14":23.87,"sma_20":49757.5,"sma_60":55209.17,"sma_120":60275.42},{"date":"2026-07-24","open":44750,"high":45850,"low":44450,"close":44850,"volume":131271,"rsi_14":25.94,"sma_20":49520.0,"sma_60":54898.33,"sma_120":60105.83},{"date":"2026-07-27","open":45900,"high":47600,"low":45200,"close":47000,"volume":212127,"rsi_14":31.65,"sma_20":49475.0,"sma_60":54633.33,"sma_120":59972.5},{"date":"2026-07-28","open":46350,"high":47250,"low":44250,"close":45000,"volume":226109,"rsi_14":26.85,"sma_20":49075.0,"sma_60":54325.0,"sma_120":59814.17},{"date":"2026-07-29","open":45350,"high":45350,"low":41500,"close":42950,"volume":359631,"rsi_14":26.52,"sma_20":48652.5,"sma_60":53965.83,"sma_120":59599.58},{"date":"2026-07-30","open":40650,"high":43900,"low":40650,"close":42000,"volume":285527,"rsi_14":29.7,"sma_20":48092.5,"sma_60":53617.5,"sma_120":59334.58},{"date":"2026-07-31","open":42800,"high":43550,"low":42100,"close":43200,"volume":232797,"rsi_14":29.51,"sma_20":47477.5,"sma_60":53295.83,"sma_120":59112.08},{"date":"2026-08-03","open":43150,"high":45950,"low":42100,"close":44400,"volume":227115,"rsi_14":35.77,"sma_20":47037.5,"sma_60":53024.17,"sma_120":58883.75},{"date":"2026-08-04","open":44150,"high":46350,"low":44150,"close":46250,"volume":230415,"rsi_14":45.92,"sma_20":46655.0,"sma_60":52796.67,"sma_120":58680.83},{"date":"2026-08-05","open":46400,"high":46950,"low":45750,"close":46100,"volume":136755,"rsi_14":45.11,"sma_20":46240.0,"sma_60":52566.67,"sma_120":58482.5},{"date":"2026-08-06","open":46200,"high":47750,"low":45600,"close":47150,"volume":175189,"rsi_14":51.37,"sma_20":45967.5,"sma_60":52370.83,"sma_120":58306.25},{"date":"2026-08-07","open":46850,"high":47800,"low":45900,"close":46800,"volume":194836,"rsi_14":56.67,"sma_20":45835.0,"sma_60":52187.5,"sma_120":58101.25},{"date":"2026-08-10","open":46950,"high":47600,"low":46150,"close":47350,"volume":193740,"rsi_14":58.93,"sma_20":45667.5,"sma_60":52033.33,"sma_120":57902.5},{"date":"2026-08-11","open":47000,"high":47300,"low":45750,"close":46550,"volume":239319,"rsi_14":58.24,"sma_20":45512.5,"sma_60":51825.83,"sma_120":57688.75},{"date":"2026-08-12","open":46200,"high":46600,"low":45250,"close":46000,"volume":248905,"rsi_14":51.12,"sma_20":45425.0,"sma_60":51534.17,"sma_120":57477.08},{"date":"2026-08-13","open":44750,"high":44750,"low":40800,"close":40850,"volume":1758876,"rsi_14":40.0,"sma_20":45072.5,"sma_60":51198.33,"sma_120":57228.33},{"date":"2026-08-14","open":41100,"high":41800,"low":40700,"close":41050,"volume":368027,"rsi_14":33.52,"sma_20":44792.5,"sma_60":50847.5,"sma_120":56974.58},{"date":"2026-08-18","open":41100,"high":41150,"low":38950,"close":39350,"volume":674245,"rsi_14":34.08,"sma_20":44530.0,"sma_60":50511.67,"sma_120":56712.5},{"date":"2026-08-19","open":38950,"high":40000,"low":38150,"close":39950,"volume":255888,"rsi_14":40.8,"sma_20":44310.0,"sma_60":50162.5,"sma_120":56455.42},{"date":"2026-08-20","open":40100,"high":41050,"low":40050,"close":40100,"volume":277877,"rsi_14":43.87,"sma_20":44127.5,"sma_60":49804.17,"sma_120":56204.58},{"date":"2026-08-21","open":39500,"high":39600,"low":38350,"close":38800,"volume":381601,"rsi_14":35.9,"sma_20":43785.0,"sma_60":49450.83,"sma_120":55946.25},{"date":"2026-08-24","open":38900,"high":39800,"low":38900,"close":39450,"volume":173948,"rsi_14":33.55,"sma_20":43515.0,"sma_60":49135.0,"sma_120":55696.67},{"date":"2026-08-25","open":38900,"high":39400,"low":38500,"close":39350,"volume":192036,"rsi_14":24.06,"sma_20":43132.5,"sma_60":48827.5,"sma_120":55442.92},{"date":"2026-08-26","open":39300,"high":40250,"low":39200,"close":40050,"volume":231067,"rsi_14":28.16,"sma_20":42885.0,"sma_60":48533.33,"sma_120":55234.17},{"date":"2026-08-27","open":40100,"high":40800,"low":39400,"close":39750,"volume":281796,"rsi_14":21.76,"sma_20":42725.0,"sma_60":48254.17,"sma_120":55081.25},{"date":"2026-08-28","open":39650,"high":40150,"low":39250,"close":40100,"volume":103660,"rsi_14":24.43,"sma_20":42630.0,"sma_60":47997.5,"sma_120":54902.08},{"date":"2026-08-31","open":39650,"high":40000,"low":38900,"close":39850,"volume":166208,"rsi_14":20.7,"sma_20":42462.5,"sma_60":47738.33,"sma_120":54690.83},{"date":"2026-09-01","open":39500,"high":40350,"low":39450,"close":39700,"volume":147852,"rsi_14":21.81,"sma_20":42227.5,"sma_60":47513.33,"sma_120":54500.83},{"date":"2026-09-02","open":39100,"high":40050,"low":38050,"close":38650,"volume":352644,"rsi_14":20.95,"sma_20":41847.5,"sma_60":47322.5,"sma_120":54301.25},{"date":"2026-09-03","open":39200,"high":39500,"low":38200,"close":38500,"volume":182815,"rsi_14":34.64,"sma_20":41467.5,"sma_60":47072.5,"sma_120":54082.92},{"date":"2026-09-04","open":38850,"high":39450,"low":38600,"close":39300,"volume":166859,"rsi_14":39.39,"sma_20":41075.0,"sma_60":46864.17,"sma_120":53857.08},{"date":"2026-09-07","open":39350,"high":39750,"low":39150,"close":39500,"volume":106656,"rsi_14":51.11,"sma_20":40710.0,"sma_60":46607.5,"sma_120":53630.42},{"date":"2026-09-08","open":39650,"high":40450,"low":39550,"close":39550,"volume":223325,"rsi_14":46.77,"sma_20":40320.0,"sma_60":46335.0,"sma_120":53415.0},{"date":"2026-09-09","open":39400,"high":39500,"low":38800,"close":38850,"volume":179660,"rsi_14":40.74,"sma_20":39935.0,"sma_60":46050.83,"sma_120":53185.42},{"date":"2026-09-10","open":38600,"high":39200,"low":38250,"close":39200,"volume":295048,"rsi_14":53.45,"sma_20":39595.0,"sma_60":45775.83,"sma_120":52956.25},{"date":"2026-09-11","open":38700,"high":40000,"low":38700,"close":39350,"volume":210368,"rsi_14":49.06,"sma_20":39520.0,"sma_60":45481.67,"sma_120":52726.67},{"date":"2026-09-14","open":38900,"high":39850,"low":38700,"close":39300,"volume":134051,"rsi_14":49.52,"sma_20":39432.5,"sma_60":45205.0,"sma_120":52502.5},{"date":"2026-09-15","open":39300,"high":40000,"low":39100,"close":39350,"volume":134141,"rsi_14":42.39,"sma_20":39432.5,"sma_60":44952.5,"sma_120":52316.25},{"date":"2026-09-16","open":38850,"high":39400,"low":38550,"close":38800,"volume":106100,"rsi_14":40.21,"sma_20":39375.0,"sma_60":44685.83,"sma_120":52109.58},{"date":"2026-09-17","open":38850,"high":38950,"low":38500,"close":38800,"volume":83274,"rsi_14":35.56,"sma_20":39310.0,"sma_60":44487.5,"sma_120":51897.08},{"date":"2026-09-18","open":38650,"high":39050,"low":38400,"close":38700,"volume":155542,"rsi_14":36.78,"sma_20":39305.0,"sma_60":44282.5,"sma_120":51684.58},{"date":"2026-09-21","open":38500,"high":38600,"low":38100,"close":38450,"volume":122624,"rsi_14":35.96,"sma_20":39255.0,"sma_60":44096.67,"sma_120":51469.17},{"date":"2026-09-22","open":38250,"high":38350,"low":37500,"close":37750,"volume":189361,"rsi_14":39.02,"sma_20":39175.0,"sma_60":43927.5,"sma_120":51266.25},{"date":"2026-09-23","open":37550,"high":38100,"low":37300,"close":37800,"volume":91254,"rsi_14":41.25,"sma_20":39062.5,"sma_60":43674.17,"sma_120":51068.75},{"date":"2026-09-28","open":37850,"high":38300,"low":37600,"close":38000,"volume":138319,"rsi_14":30.88,"sma_20":38975.0,"sma_60":43450.83,"sma_120":50859.58},{"date":"2026-09-29","open":37850,"high":38050,"low":37500,"close":38050,"volume":167279,"rsi_14":27.69,"sma_20":38872.5,"sma_60":43198.33,"sma_120":50675.83},{"date":"2026-09-30","open":38350,"high":38400,"low":37550,"close":37650,"volume":107980,"rsi_14":23.61,"sma_20":38762.5,"sma_60":42900.83,"sma_120":50487.92},{"date":"2026-10-01","open":37350,"high":37850,"low":36950,"close":37750,"volume":162996,"rsi_14":31.67,"sma_20":38665.0,"sma_60":42643.33,"sma_120":50301.67},{"date":"2026-10-02","open":37700,"high":37750,"low":37000,"close":37500,"volume":151068,"rsi_14":20.69,"sma_20":38607.5,"sma_60":42370.0,"sma_120":50125.83},{"date":"2026-10-06","open":37500,"high":38700,"low":37500,"close":38150,"volume":137193,"rsi_14":32.35,"sma_20":38590.0,"sma_60":42099.17,"sma_120":49933.75},{"date":"2026-10-07","open":38250,"high":39100,"low":38200,"close":38700,"volume":205130,"rsi_14":42.31,"sma_20":38560.0,"sma_60":41867.5,"sma_120":49759.58},{"date":"2026-10-08","open":38600,"high":39550,"low":37400,"close":38900,"volume":394218,"rsi_14":44.44,"sma_20":38530.0,"sma_60":41691.67,"sma_120":49582.08},{"date":"2026-10-12","open":38950,"high":39050,"low":37450,"close":37650,"volume":247012,"rsi_14":37.89,"sma_20":38435.0,"sma_60":41474.17,"sma_120":49399.17},{"date":"2026-10-13","open":36750,"high":37800,"low":36350,"close":37200,"volume":246261,"rsi_14":34.62,"sma_20":38352.5,"sma_60":41266.67,"sma_120":49211.67},{"date":"2026-10-14","open":37350,"high":38200,"low":36950,"close":37650,"volume":152735,"rsi_14":40.54,"sma_20":38275.0,"sma_60":41098.33,"sma_120":49017.92},{"date":"2026-10-15","open":36850,"high":37900,"low":36600,"close":36850,"volume":208295,"rsi_14":36.89,"sma_20":38150.0,"sma_60":40914.17,"sma_120":48800.0},{"date":"2026-10-16","open":37450,"high":39825,"low":37400,"close":39000,"volume":300974,"rsi_14":58.28,"sma_20":38135.0,"sma_60":40786.67,"sma_120":48598.33},{"date":"2026-10-19","open":38700,"high":40400,"low":38650,"close":40200,"volume":258737,"rsi_14":63.79,"sma_20":38177.5,"sma_60":40713.33,"sma_120":48414.17},{"date":"2026-10-20","open":40200,"high":41000,"low":39300,"close":39500,"volume":178907,"rsi_14":58.15,"sma_20":38212.5,"sma_60":40632.5,"sma_120":48229.17},{"date":"2026-10-21","open":40000,"high":40700,"low":39450,"close":39550,"volume":103451,"rsi_14":58.15,"sma_20":38250.0,"sma_60":40562.5,"sma_120":48030.42},{"date":"2026-10-22","open":39350,"high":39400,"low":36750,"close":38050,"volume":305278,"rsi_14":51.94,"sma_20":38217.5,"sma_60":40435.83,"sma_120":47822.5},{"date":"2026-10-23","open":37805,"high":37931,"low":36800,"close":36800,"volume":131907}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3056.0599999999995,"pbr":2.0,"per":12.04,"roa":2.47,"roe":3.32,"grade":"C","comment":"PER 12.06배, ROE 3.32%","revenue":834365664693.0,"analysis":"PER 12.1배입니다. ROE 3.3%입니다. 시가총액 1.31조. 매출 8343.66억, 영업이익 1470.82억.","eps_basis":"TTM","debt_ratio":0.34007112720992444,"market_cap":1307582531200,"net_income":108589300234.0,"total_debt":222124902822.0,"ttm_window":"2025Q3~2026Q2","gross_margin":38.68,"total_assets":875296798491.0,"total_equity":653171895669.0,"profit_margin":13.01,"revenue_basis":"TTM","dividend_yield":1.38,"net_income_basis":"TTM","operating_income":147082364057.0,"operating_margin":17.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":36800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5520.0},{"date":"2016-10-25","close":5510.0},{"date":"2016-10-26","close":5450.0},{"date":"2016-10-27","close":5440.0},{"date":"2016-10-28","close":5450.0},{"date":"2016-10-31","close":5550.0},{"date":"2016-11-01","close":5630.0},{"date":"2016-11-02","close":5370.0},{"date":"2016-11-03","close":5390.0},{"date":"2016-11-04","close":5410.0},{"date":"2016-11-07","close":5550.0},{"date":"2016-11-08","close":5410.0},{"date":"2016-11-09","close":5340.0},{"date":"2016-11-10","close":5620.0},{"date":"2016-11-11","close":5620.0},{"date":"2016-11-14","close":5570.0},{"date":"2016-11-15","close":5480.0},{"date":"2016-11-16","close":5570.0},{"date":"2016-11-17","close":5580.0},{"date":"2016-11-18","close":5380.0},{"date":"2016-11-21","close":5230.0},{"date":"2016-11-22","close":5220.0},{"date":"2016-11-23","close":5190.0},{"date":"2016-11-24","close":4970.0},{"date":"2016-11-25","close":5000.0},{"date":"2016-11-28","close":5070.0},{"date":"2016-11-29","close":5190.0},{"date":"2016-11-30","close":5120.0},{"date":"2016-12-01","close":5100.0},{"date":"2016-12-02","close":4985.0},{"date":"2016-12-05","close":4870.0},{"date":"2016-12-06","close":4930.0},{"date":"2016-12-07","close":4970.0},{"date":"2016-12-08","close":4960.0},{"date":"2016-12-09","close":5040.0},{"date":"2016-12-12","close":5020.0},{"date":"2016-12-13","close":5050.0},{"date":"2016-12-14","close":5060.0},{"date":"2016-12-15","close":5160.0},{"date":"2016-12-16","close":5140.0},{"date":"2016-12-19","close":5090.0},{"date":"2016-12-20","close":5050.0},{"date":"2016-12-21","close":4890.0},{"date":"2016-12-22","close":4835.0},{"date":"2016-12-23","close":4835.0},{"date":"2016-12-26","close":4790.0},{"date":"2016-12-27","close":4910.0},{"date":"2016-12-28","close":4920.0},{"date":"2016-12-29","close":4925.0},{"date":"2017-01-02","close":4805.0},{"date":"2017-01-03","close":4840.0},{"date":"2017-01-04","close":4845.0},{"date":"2017-01-05","close":4925.0},{"date":"2017-01-06","close":4880.0},{"date":"2017-01-09","close":4800.0},{"date":"2017-01-10","close":4815.0},{"date":"2017-01-11","close":4800.0},{"date":"2017-01-12","close":4790.0},{"date":"2017-01-13","close":4790.0},{"date":"2017-01-16","close":4810.0},{"date":"2017-01-17","close":4870.0},{"date":"2017-01-18","close":4830.0},{"date":"2017-01-19","close":4830.0},{"date":"2017-01-20","close":4925.0},{"date":"2017-01-23","close":4880.0},{"date":"2017-01-24","close":4815.0},{"date":"2017-01-25","close":4795.0},{"date":"2017-01-26","close":4780.0},{"date":"2017-01-31","close":4810.0},{"date":"2017-02-01","close":4830.0},{"date":"2017-02-02","close":4770.0},{"date":"2017-02-03","close":4730.0},{"date":"2017-02-06","close":4640.0},{"date":"2017-02-07","close":4705.0},{"date":"2017-02-08","close":4670.0},{"date":"2017-02-09","close":4675.0},{"date":"2017-02-10","close":4680.0},{"date":"2017-02-13","close":4795.0},{"date":"2017-02-14","close":4765.0},{"date":"2017-02-15","close":4830.0},{"date":"2017-02-16","close":4830.0},{"date":"2017-02-17","close":4955.0},{"date":"2017-02-20","close":4880.0},{"date":"2017-02-21","close":4975.0},{"date":"2017-02-22","close":5050.0},{"date":"2017-02-23","close":5050.0},{"date":"2017-02-24","close":5200.0},{"date":"2017-02-27","close":5280.0},{"date":"2017-02-28","close":5130.0},{"date":"2017-03-02","close":5010.0},{"date":"2017-03-03","close":4930.0},{"date":"2017-03-06","close":5050.0},{"date":"2017-03-07","close":5160.0},{"date":"2017-03-08","close":5190.0},{"date":"2017-03-09","close":5230.0},{"date":"2017-03-10","close":5400.0},{"date":"2017-03-13","close":5390.0},{"date":"2017-03-14","close":5470.0},{"date":"2017-03-15","close":5410.0},{"date":"2017-03-16","close":5670.0},{"date":"2017-03-17","close":5600.0},{"date":"2017-03-20","close":5450.0},{"date":"2017-03-21","close":5490.0},{"date":"2017-03-22","close":5440.0},{"date":"2017-03-23","close":5380.0},{"date":"2017-03-24","close":5450.0},{"date":"2017-03-27","close":5420.0},{"date":"2017-03-28","close":5330.0},{"date":"2017-03-29","close":5270.0},{"date":"2017-03-30","close":5270.0},{"date":"2017-03-31","close":5400.0},{"date":"2017-04-03","close":5530.0},{"date":"2017-04-04","close":5590.0},{"date":"2017-04-05","close":5850.0},{"date":"2017-04-06","close":5860.0},{"date":"2017-04-07","close":5810.0},{"date":"2017-04-10","close":5800.0},{"date":"2017-04-11","close":6100.0},{"date":"2017-04-12","close":6150.0},{"date":"2017-04-13","close":6090.0},{"date":"2017-04-14","close":5930.0},{"date":"2017-04-17","close":6200.0},{"date":"2017-04-18","close":6220.0},{"date":"2017-04-19","close":6290.0},{"date":"2017-04-20","close":6540.0},{"date":"2017-04-21","close":6710.0},{"date":"2017-04-24","close":6740.0},{"date":"2017-04-25","close":7070.0},{"date":"2017-04-26","close":7000.0},{"date":"2017-04-27","close":6750.0},{"date":"2017-04-28","close":7050.0},{"date":"2017-05-02","close":6950.0},{"date":"2017-05-04","close":6970.0},{"date":"2017-05-08","close":6860.0},{"date":"2017-05-10","close":7070.0},{"date":"2017-05-11","close":7010.0},{"date":"2017-05-12","close":7010.0},{"date":"2017-05-15","close":7600.0},{"date":"2017-05-16","close":7100.0},{"date":"2017-05-17","close":6890.0},{"date":"2017-05-18","close":6880.0},{"date":"2017-05-19","close":6910.0},{"date":"2017-05-22","close":7040.0},{"date":"2017-05-23","close":7130.0},{"date":"2017-05-24","close":7260.0},{"date":"2017-05-25","close":7250.0},{"date":"2017-05-26","close":7470.0},{"date":"2017-05-29","close":7470.0},{"date":"2017-05-30","close":7500.0},{"date":"2017-05-31","close":7650.0},{"date":"2017-06-01","close":7530.0},{"date":"2017-06-02","close":7450.0},{"date":"2017-06-05","close":7400.0},{"date":"2017-06-07","close":7580.0},{"date":"2017-06-08","close":7590.0},{"date":"2017-06-09","close":7500.0},{"date":"2017-06-12","close":7360.0},{"date":"2017-06-13","close":7540.0},{"date":"2017-06-14","close":7820.0},{"date":"2017-06-15","close":7860.0},{"date":"2017-06-16","close":8220.0},{"date":"2017-06-19","close":8200.0},{"date":"2017-06-20","close":8000.0},{"date":"2017-06-21","close":8120.0},{"date":"2017-06-22","close":8040.0},{"date":"2017-06-23","close":8110.0},{"date":"2017-06-26","close":8050.0},{"date":"2017-06-27","close":8560.0},{"date":"2017-06-28","close":8560.0},{"date":"2017-06-29","close":8830.0},{"date":"2017-06-30","close":8950.0},{"date":"2017-07-03","close":8990.0},{"date":"2017-07-04","close":8620.0},{"date":"2017-07-05","close":8650.0},{"date":"2017-07-06","close":8500.0},{"date":"2017-07-07","close":8360.0},{"date":"2017-07-10","close":7850.0},{"date":"2017-07-11","close":7870.0},{"date":"2017-07-12","close":7670.0},{"date":"2017-07-13","close":7600.0},{"date":"2017-07-14","close":7500.0},{"date":"2017-07-17","close":7630.0},{"date":"2017-07-18","close":7340.0},{"date":"2017-07-19","close":7320.0},{"date":"2017-07-20","close":7250.0},{"date":"2017-07-21","close":7190.0},{"date":"2017-07-24","close":7120.0},{"date":"2017-07-25","close":7050.0},{"date":"2017-07-26","close":7200.0},{"date":"2017-07-27","close":7180.0},{"date":"2017-07-28","close":7110.0},{"date":"2017-07-31","close":7100.0},{"date":"2017-08-01","close":7560.0},{"date":"2017-08-02","close":7460.0},{"date":"2017-08-03","close":7140.0},{"date":"2017-08-04","close":7170.0},{"date":"2017-08-07","close":7170.0},{"date":"2017-08-08","close":7680.0},{"date":"2017-08-09","close":7390.0},{"date":"2017-08-10","close":7490.0},{"date":"2017-08-11","close":7350.0},{"date":"2017-08-14","close":7810.0},{"date":"2017-08-16","close":7800.0},{"date":"2017-08-17","close":8090.0},{"date":"2017-08-18","close":8290.0},{"date":"2017-08-21","close":8200.0},{"date":"2017-08-22","close":7960.0},{"date":"2017-08-23","close":8270.0},{"date":"2017-08-24","close":8380.0},{"date":"2017-08-25","close":8280.0},{"date":"2017-08-28","close":8290.0},{"date":"2017-08-29","close":8450.0},{"date":"2017-08-30","close":8600.0},{"date":"2017-08-31","close":8300.0},{"date":"2017-09-01","close":8520.0},{"date":"2017-09-04","close":8290.0},{"date":"2017-09-05","close":8030.0},{"date":"2017-09-06","close":8010.0},{"date":"2017-09-07","close":8090.0},{"date":"2017-09-08","close":8070.0},{"date":"2017-09-11","close":8300.0},{"date":"2017-09-12","close":8970.0},{"date":"2017-09-13","close":9160.0},{"date":"2017-09-14","close":9730.0},{"date":"2017-09-15","close":9790.0},{"date":"2017-09-18","close":9780.0},{"date":"2017-09-19","close":9750.0},{"date":"2017-09-20","close":9400.0},{"date":"2017-09-21","close":9400.0},{"date":"2017-09-22","close":9250.0},{"date":"2017-09-25","close":10050.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":9830.0},{"date":"2017-09-28","close":10100.0},{"date":"2017-09-29","close":9990.0},{"date":"2017-10-10","close":10650.0},{"date":"2017-10-11","close":10600.0},{"date":"2017-10-12","close":10600.0},{"date":"2017-10-13","close":10200.0},{"date":"2017-10-16","close":10400.0},{"date":"2017-10-17","close":10600.0},{"date":"2017-10-18","close":10150.0},{"date":"2017-10-19","close":10600.0},{"date":"2017-10-20","close":11050.0},{"date":"2017-10-23","close":11950.0},{"date":"2017-10-24","close":11900.0},{"date":"2017-10-25","close":12100.0},{"date":"2017-10-26","close":12100.0},{"date":"2017-10-27","close":11750.0},{"date":"2017-10-30","close":11950.0},{"date":"2017-10-31","close":11600.0},{"date":"2017-11-01","close":11550.0},{"date":"2017-11-02","close":11300.0},{"date":"2017-11-03","close":11300.0},{"date":"2017-11-06","close":10800.0},{"date":"2017-11-07","close":11050.0},{"date":"2017-11-08","close":10850.0},{"date":"2017-11-09","close":10650.0},{"date":"2017-11-10","close":10750.0},{"date":"2017-11-13","close":11050.0},{"date":"2017-11-14","close":10550.0},{"date":"2017-11-15","close":11800.0},{"date":"2017-11-16","close":11550.0},{"date":"2017-11-17","close":10800.0},{"date":"2017-11-20","close":10450.0},{"date":"2017-11-21","close":10500.0},{"date":"2017-11-22","close":11000.0},{"date":"2017-11-23","close":12600.0},{"date":"2017-11-24","close":12400.0},{"date":"2017-11-27","close":13000.0},{"date":"2017-11-28","close":12450.0},{"date":"2017-11-29","close":12500.0},{"date":"2017-11-30","close":11950.0},{"date":"2017-12-01","close":12200.0},{"date":"2017-12-04","close":12200.0},{"date":"2017-12-05","close":12500.0},{"date":"2017-12-06","close":12450.0},{"date":"2017-12-07","close":12200.0},{"date":"2017-12-08","close":11750.0},{"date":"2017-12-11","close":12950.0},{"date":"2017-12-12","close":12500.0},{"date":"2017-12-13","close":12650.0},{"date":"2017-12-14","close":12800.0},{"date":"2017-12-15","close":13200.0},{"date":"2017-12-18","close":13900.0},{"date":"2017-12-19","close":14100.0},{"date":"2017-12-20","close":13600.0},{"date":"2017-12-21","close":14000.0},{"date":"2017-12-22","close":13850.0},{"date":"2017-12-26","close":14000.0},{"date":"2017-12-27","close":14050.0},{"date":"2017-12-28","close":13750.0},{"date":"2018-01-02","close":12644.1523},{"date":"2018-01-03","close":12454.7246},{"date":"2018-01-04","close":12123.2314},{"date":"2018-01-05","close":12644.1523},{"date":"2018-01-08","close":12217.9443},{"date":"2018-01-09","close":12454.7246},{"date":"2018-01-10","close":12738.8633},{"date":"2018-01-11","close":12691.5078},{"date":"2018-01-12","close":12360.0137},{"date":"2018-01-15","close":13259.7832},{"date":"2018-01-16","close":13733.3486},{"date":"2018-01-17","close":15343.4648},{"date":"2018-01-18","close":15106.6826},{"date":"2018-01-19","close":15769.6729},{"date":"2018-01-22","close":15674.96},{"date":"2018-01-23","close":15201.3945},{"date":"2018-01-24","close":15248.7529},{"date":"2018-01-25","close":15011.9707},{"date":"2018-01-26","close":15532.8906},{"date":"2018-01-29","close":15201.3945},{"date":"2018-01-30","close":15296.1094},{"date":"2018-01-31","close":14822.5449},{"date":"2018-02-01","close":15580.2471},{"date":"2018-02-02","close":15201.3945},{"date":"2018-02-05","close":14727.833},{"date":"2018-02-06","close":14680.4756},{"date":"2018-02-07","close":14206.9131},{"date":"2018-02-08","close":15722.3164},{"date":"2018-02-09","close":15722.3164},{"date":"2018-02-12","close":16006.457},{"date":"2018-02-13","close":15011.9707},{"date":"2018-02-14","close":15532.8906},{"date":"2018-02-19","close":16480.0195},{"date":"2018-02-20","close":16006.457},{"date":"2018-02-21","close":15817.0293},{"date":"2018-02-22","close":15769.6729},{"date":"2018-02-23","close":16053.8125},{"date":"2018-02-26","close":16148.5234},{"date":"2018-02-27","close":16101.1689},{"date":"2018-02-28","close":16006.457},{"date":"2018-03-02","close":16574.7285},{"date":"2018-03-05","close":16527.377},{"date":"2018-03-06","close":17048.2949},{"date":"2018-03-07","close":16953.582},{"date":"2018-03-08","close":17427.1465},{"date":"2018-03-09","close":17711.2852},{"date":"2018-03-12","close":18042.7812},{"date":"2018-03-13","close":18279.5605},{"date":"2018-03-14","close":18658.4141},{"date":"2018-03-15","close":18800.4785},{"date":"2018-03-16","close":19274.0449},{"date":"2018-03-19","close":20079.1055},{"date":"2018-03-20","close":20126.459},{"date":"2018-03-21","close":19179.334},{"date":"2018-03-22","close":19510.8281},{"date":"2018-03-23","close":19510.8281},{"date":"2018-03-26","close":20268.5293},{"date":"2018-03-27","close":21263.0137},{"date":"2018-03-28","close":21452.4375},{"date":"2018-03-29","close":21736.5762},{"date":"2018-03-30","close":21926.0},{"date":"2018-04-02","close":22731.0605},{"date":"2018-04-03","close":22825.7695},{"date":"2018-04-04","close":22115.4258},{"date":"2018-04-05","close":21120.9414},{"date":"2018-04-06","close":20836.8047},{"date":"2018-04-09","close":21357.7246},{"date":"2018-04-10","close":21405.082},{"date":"2018-04-11","close":20600.0215},{"date":"2018-04-12","close":20031.7461},{"date":"2018-04-13","close":20126.459},{"date":"2018-04-16","close":21310.3711},{"date":"2018-04-17","close":22352.209},{"date":"2018-04-18","close":22588.9902},{"date":"2018-04-19","close":21736.5762},{"date":"2018-04-20","close":21689.2188},{"date":"2018-04-23","close":20836.8047},{"date":"2018-04-24","close":20884.1582},{"date":"2018-04-25","close":20931.5176},{"date":"2018-04-26","close":20884.1582},{"date":"2018-04-27","close":21168.2969},{"date":"2018-04-30","close":20315.8828},{"date":"2018-05-02","close":19179.334},{"date":"2018-05-03","close":19605.5391},{"date":"2018-05-04","close":19368.7578},{"date":"2018-05-08","close":18895.1914},{"date":"2018-05-09","close":18895.1914},{"date":"2018-05-10","close":18374.2715},{"date":"2018-05-11","close":18989.9062},{"date":"2018-05-14","close":18468.9844},{"date":"2018-05-15","close":19605.5391},{"date":"2018-05-16","close":20789.4492},{"date":"2018-05-17","close":20126.459},{"date":"2018-05-18","close":20694.7363},{"date":"2018-05-21","close":20931.5176},{"date":"2018-05-23","close":20647.3789},{"date":"2018-05-24","close":21120.9414},{"date":"2018-05-25","close":21120.9414},{"date":"2018-05-28","close":21831.2871},{"date":"2018-05-29","close":23204.625},{"date":"2018-05-30","close":23157.2637},{"date":"2018-05-31","close":23488.7598},{"date":"2018-06-01","close":23678.1855},{"date":"2018-06-04","close":23914.9707},{"date":"2018-06-05","close":22778.4141},{"date":"2018-06-07","close":22731.0605},{"date":"2018-06-08","close":23157.2637},{"date":"2018-06-11","close":22825.7695},{"date":"2018-06-12","close":23251.9805},{"date":"2018-06-14","close":23062.5547},{"date":"2018-06-15","close":23488.7598},{"date":"2018-06-18","close":22920.4844},{"date":"2018-06-19","close":22541.6367},{"date":"2018-06-20","close":23157.2637},{"date":"2018-06-21","close":24814.7402},{"date":"2018-06-22","close":24483.2441},{"date":"2018-06-25","close":23962.3281},{"date":"2018-06-26","close":24151.75},{"date":"2018-06-27","close":23914.9707},{"date":"2018-06-28","close":24104.3945},{"date":"2018-06-29","close":25004.166},{"date":"2018-07-02","close":23867.6152},{"date":"2018-07-03","close":25098.8789},{"date":"2018-07-04","close":24577.959},{"date":"2018-07-05","close":24009.6816},{"date":"2018-07-06","close":24435.8887},{"date":"2018-07-09","close":24767.3828},{"date":"2018-07-10","close":24104.3945},{"date":"2018-07-11","close":23488.7598},{"date":"2018-07-12","close":24483.2441},{"date":"2018-07-13","close":25193.5898},{"date":"2018-07-16","close":24767.3828},{"date":"2018-07-17","close":24104.3945},{"date":"2018-07-18","close":23204.625},{"date":"2018-07-19","close":22446.9219},{"date":"2018-07-20","close":22778.4141},{"date":"2018-07-23","close":21926.0},{"date":"2018-07-24","close":22304.8516},{"date":"2018-07-25","close":21499.793},{"date":"2018-07-26","close":22967.8418},{"date":"2018-07-27","close":22920.4844},{"date":"2018-07-30","close":21973.3574},{"date":"2018-07-31","close":21499.793},{"date":"2018-08-01","close":22068.0703},{"date":"2018-08-02","close":21878.6465},{"date":"2018-08-03","close":21973.3574},{"date":"2018-08-06","close":21168.2969},{"date":"2018-08-07","close":21120.9414},{"date":"2018-08-08","close":21736.5762},{"date":"2018-08-09","close":21973.3574},{"date":"2018-08-10","close":22399.5645},{"date":"2018-08-13","close":21831.2871},{"date":"2018-08-14","close":22494.2773},{"date":"2018-08-16","close":24341.1758},{"date":"2018-08-17","close":25004.166},{"date":"2018-08-20","close":25525.0879},{"date":"2018-08-21","close":27135.2012},{"date":"2018-08-22","close":27466.6973},{"date":"2018-08-23","close":28319.1113},{"date":"2018-08-24","close":28224.4004},{"date":"2018-08-27","close":29739.8027},{"date":"2018-08-28","close":28982.1016},{"date":"2018-08-29","close":29645.0898},{"date":"2018-08-30","close":29929.2305},{"date":"2018-08-31","close":30544.8594},{"date":"2018-09-03","close":30166.0117},{"date":"2018-09-04","close":30166.0117},{"date":"2018-09-05","close":30260.7207},{"date":"2018-09-06","close":30734.2871},{"date":"2018-09-07","close":32391.7559},{"date":"2018-09-10","close":31207.8516},{"date":"2018-09-11","close":31539.3457},{"date":"2018-09-12","close":32154.9746},{"date":"2018-09-13","close":32865.3203},{"date":"2018-09-14","close":32960.0391},{"date":"2018-09-17","close":33338.8906},{"date":"2018-09-18","close":33054.7539},{"date":"2018-09-19","close":34712.2266},{"date":"2018-09-20","close":34996.3594},{"date":"2018-09-21","close":34664.8672},{"date":"2018-09-27","close":34475.4453},{"date":"2018-09-28","close":35138.4258},{"date":"2018-10-01","close":36085.5625},{"date":"2018-10-02","close":35091.0703},{"date":"2018-10-04","close":35327.8516},{"date":"2018-10-05","close":35848.7773},{"date":"2018-10-08","close":34428.0898},{"date":"2018-10-10","close":34664.8672},{"date":"2018-10-11","close":33575.6719},{"date":"2018-10-12","close":34143.9492},{"date":"2018-10-15","close":33812.4492},{"date":"2018-10-16","close":34901.6484},{"date":"2018-10-17","close":36038.1992},{"date":"2018-10-18","close":34996.3594},{"date":"2018-10-19","close":35896.1328},{"date":"2018-10-22","close":37080.043},{"date":"2018-10-23","close":36843.2578},{"date":"2018-10-24","close":29360.9512},{"date":"2018-10-25","close":28650.6074},{"date":"2018-10-26","close":25951.293},{"date":"2018-10-29","close":25335.6621},{"date":"2018-10-30","close":26993.1348},{"date":"2018-10-31","close":27087.8477},{"date":"2018-11-01","close":28461.1797},{"date":"2018-11-02","close":29834.5137},{"date":"2018-11-05","close":28887.3887},{"date":"2018-11-06","close":28603.25},{"date":"2018-11-07","close":27703.4785},{"date":"2018-11-08","close":27182.5547},{"date":"2018-11-09","close":28177.043},{"date":"2018-11-12","close":29408.3086},{"date":"2018-11-13","close":29171.5254},{"date":"2018-11-14","close":30876.3555},{"date":"2018-11-15","close":32581.1836},{"date":"2018-11-16","close":32628.543},{"date":"2018-11-19","close":32486.4707},{"date":"2018-11-20","close":32012.9141},{"date":"2018-11-21","close":31586.7031},{"date":"2018-11-22","close":31018.4258},{"date":"2018-11-23","close":30355.4375},{"date":"2018-11-26","close":31823.4824},{"date":"2018-11-27","close":31823.4824},{"date":"2018-11-28","close":31255.207},{"date":"2018-11-29","close":31065.7812},{"date":"2018-11-30","close":30686.9297},{"date":"2018-12-03","close":30734.2871},{"date":"2018-12-04","close":31349.9199},{"date":"2018-12-05","close":29739.8027},{"date":"2018-12-06","close":28603.25},{"date":"2018-12-07","close":29124.1719},{"date":"2018-12-10","close":28508.5352},{"date":"2018-12-11","close":28224.4004},{"date":"2018-12-12","close":28982.1016},{"date":"2018-12-13","close":29218.8828},{"date":"2018-12-14","close":29692.4453},{"date":"2018-12-17","close":27324.6309},{"date":"2018-12-18","close":27419.3379},{"date":"2018-12-19","close":28366.4668},{"date":"2018-12-20","close":27940.2617},{"date":"2018-12-21","close":28603.25},{"date":"2018-12-24","close":29313.5938},{"date":"2018-12-26","close":29929.2305},{"date":"2018-12-27","close":29474.748},{"date":"2018-12-28","close":28761.6484},{"date":"2019-01-02","close":27620.6875},{"date":"2019-01-03","close":26907.5938},{"date":"2019-01-04","close":28761.6484},{"date":"2019-01-07","close":29807.5273},{"date":"2019-01-08","close":29950.1484},{"date":"2019-01-09","close":29997.6836},{"date":"2019-01-10","close":29950.1484},{"date":"2019-01-11","close":29379.6699},{"date":"2019-01-14","close":29379.6699},{"date":"2019-01-15","close":31328.8047},{"date":"2019-01-16","close":31518.9609},{"date":"2019-01-17","close":30235.3867},{"date":"2019-01-18","close":30092.7656},{"date":"2019-01-21","close":27382.9902},{"date":"2019-01-22","close":27858.3906},{"date":"2019-01-23","close":26242.0312},{"date":"2019-01-24","close":26479.7344},{"date":"2019-01-25","close":26622.3496},{"date":"2019-01-28","close":26289.5742},{"date":"2019-01-29","close":26289.5742},{"date":"2019-01-30","close":26337.1113},{"date":"2019-01-31","close":27287.9102},{"date":"2019-02-01","close":26860.0508},{"date":"2019-02-07","close":27382.9902},{"date":"2019-02-08","close":27145.291},{"date":"2019-02-11","close":27763.3105},{"date":"2019-02-12","close":28143.627},{"date":"2019-02-13","close":28048.5488},{"date":"2019-02-14","close":27763.3105},{"date":"2019-02-15","close":28381.3281},{"date":"2019-02-18","close":28428.8691},{"date":"2019-02-19","close":27953.4727},{"date":"2019-02-20","close":28143.627},{"date":"2019-02-21","close":28666.5684},{"date":"2019-02-22","close":28333.7891},{"date":"2019-02-25","close":28333.7891},{"date":"2019-02-26","close":27953.4727},{"date":"2019-02-27","close":27573.1504},{"date":"2019-02-28","close":27097.748},{"date":"2019-03-04","close":27240.3691},{"date":"2019-03-05","close":27287.9102},{"date":"2019-03-06","close":28523.9492},{"date":"2019-03-07","close":27905.9297},{"date":"2019-03-08","close":28619.0273},{"date":"2019-03-11","close":29664.9043},{"date":"2019-03-12","close":28476.4102},{"date":"2019-03-13","close":28523.9492},{"date":"2019-03-14","close":27620.6875},{"date":"2019-03-15","close":26764.9707},{"date":"2019-03-18","close":27145.291},{"date":"2019-03-19","close":27478.0703},{"date":"2019-03-20","close":27858.3906},{"date":"2019-03-21","close":27763.3105},{"date":"2019-03-22","close":28001.0117},{"date":"2019-03-25","close":27953.4727},{"date":"2019-03-26","close":28476.4102},{"date":"2019-03-27","close":28286.25},{"date":"2019-03-28","close":28333.7891},{"date":"2019-03-29","close":29284.5879},{"date":"2019-04-01","close":29094.4297},{"date":"2019-04-02","close":30710.7832},{"date":"2019-04-03","close":30900.9473},{"date":"2019-04-04","close":30853.4043},{"date":"2019-04-05","close":30900.9473},{"date":"2019-04-08","close":30473.0859},{"date":"2019-04-09","close":30378.0078},{"date":"2019-04-10","close":29855.0664},{"date":"2019-04-11","close":29997.6836},{"date":"2019-04-12","close":29950.1484},{"date":"2019-04-15","close":29807.5273},{"date":"2019-04-16","close":29950.1484},{"date":"2019-04-17","close":29712.4473},{"date":"2019-04-18","close":29046.8887},{"date":"2019-04-19","close":29379.6699},{"date":"2019-04-22","close":29997.6836},{"date":"2019-04-23","close":29332.1289},{"date":"2019-04-24","close":29046.8887},{"date":"2019-04-25","close":28333.7891},{"date":"2019-04-26","close":27905.9297},{"date":"2019-04-29","close":27858.3906},{"date":"2019-04-30","close":28333.7891},{"date":"2019-05-02","close":28333.7891},{"date":"2019-05-03","close":28286.25},{"date":"2019-05-07","close":27668.2305},{"date":"2019-05-08","close":27478.0703},{"date":"2019-05-09","close":25861.7148},{"date":"2019-05-10","close":26194.4941},{"date":"2019-05-13","close":25909.2539},{"date":"2019-05-14","close":26384.6523},{"date":"2019-05-15","close":27478.0703},{"date":"2019-05-16","close":27240.3691},{"date":"2019-05-17","close":26289.5742},{"date":"2019-05-20","close":26242.0312},{"date":"2019-05-21","close":25528.9336},{"date":"2019-05-22","close":24958.4551},{"date":"2019-05-23","close":24245.3555},{"date":"2019-05-24","close":24102.7402},{"date":"2019-05-27","close":24245.3555},{"date":"2019-05-28","close":24435.5156},{"date":"2019-05-29","close":23817.498},{"date":"2019-05-30","close":24625.6758},{"date":"2019-05-31","close":24245.3555},{"date":"2019-06-03","close":24292.8965},{"date":"2019-06-04","close":24720.7539},{"date":"2019-06-05","close":24910.918},{"date":"2019-06-07","close":25005.9961},{"date":"2019-06-10","close":25005.9961},{"date":"2019-06-11","close":25433.8535},{"date":"2019-06-12","close":25101.0742},{"date":"2019-06-13","close":24720.7539},{"date":"2019-06-14","close":24197.8125},{"date":"2019-06-17","close":24292.8965},{"date":"2019-06-18","close":24197.8125},{"date":"2019-06-19","close":24387.9766},{"date":"2019-06-20","close":24387.9766},{"date":"2019-06-21","close":23912.5762},{"date":"2019-06-24","close":22724.0801},{"date":"2019-06-25","close":22961.7812},{"date":"2019-06-26","close":22771.6191},{"date":"2019-06-27","close":23009.3184},{"date":"2019-06-28","close":22724.0801},{"date":"2019-07-01","close":21915.9023},{"date":"2019-07-02","close":22010.9805},{"date":"2019-07-03","close":21440.5039},{"date":"2019-07-04","close":22010.9805},{"date":"2019-07-05","close":22819.1602},{"date":"2019-07-08","close":21488.041},{"date":"2019-07-09","close":20822.4824},{"date":"2019-07-10","close":21915.9023},{"date":"2019-07-11","close":21820.8184},{"date":"2019-07-12","close":21392.9609},{"date":"2019-07-15","close":20917.5625},{"date":"2019-07-16","close":20537.2422},{"date":"2019-07-17","close":19681.5254},{"date":"2019-07-18","close":19729.0625},{"date":"2019-07-19","close":20156.9258},{"date":"2019-07-22","close":19776.6035},{"date":"2019-07-23","close":19633.9863},{"date":"2019-07-24","close":19586.4434},{"date":"2019-07-25","close":19633.9863},{"date":"2019-07-26","close":20347.0859},{"date":"2019-07-29","close":18873.3457},{"date":"2019-07-30","close":18920.8848},{"date":"2019-07-31","close":19348.7461},{"date":"2019-08-01","close":19966.7637},{"date":"2019-08-02","close":19206.127},{"date":"2019-08-05","close":16876.6699},{"date":"2019-08-06","close":16781.5898},{"date":"2019-08-07","close":16971.75},{"date":"2019-08-08","close":17970.0879},{"date":"2019-08-09","close":17684.8477},{"date":"2019-08-12","close":17779.9297},{"date":"2019-08-13","close":17352.0684},{"date":"2019-08-14","close":17875.0078},{"date":"2019-08-16","close":17256.9902},{"date":"2019-08-19","close":16781.5898},{"date":"2019-08-20","close":17447.1484},{"date":"2019-08-21","close":18397.9473},{"date":"2019-08-22","close":18397.9473},{"date":"2019-08-23","close":17447.1484},{"date":"2019-08-26","close":16116.0312},{"date":"2019-08-27","close":16781.5898},{"date":"2019-08-28","close":18112.709},{"date":"2019-08-29","close":17970.0879},{"date":"2019-08-30","close":18207.7871},{"date":"2019-09-02","close":18493.0254},{"date":"2019-09-03","close":18302.8672},{"date":"2019-09-04","close":18207.7871},{"date":"2019-09-05","close":18397.9473},{"date":"2019-09-06","close":18065.166},{"date":"2019-09-09","close":18968.4258},{"date":"2019-09-10","close":20061.8438},{"date":"2019-09-11","close":20774.9434},{"date":"2019-09-16","close":20917.5625},{"date":"2019-09-17","close":20774.9434},{"date":"2019-09-18","close":21583.123},{"date":"2019-09-19","close":21820.8184},{"date":"2019-09-20","close":21583.123},{"date":"2019-09-23","close":21773.2793},{"date":"2019-09-24","close":21155.2637},{"date":"2019-09-25","close":20537.2422},{"date":"2019-09-26","close":20679.8652},{"date":"2019-09-27","close":20917.5625},{"date":"2019-09-30","close":20489.7031},{"date":"2019-10-01","close":21012.6445},{"date":"2019-10-02","close":20917.5625},{"date":"2019-10-04","close":20727.4004},{"date":"2019-10-07","close":20679.8652},{"date":"2019-10-08","close":20204.4648},{"date":"2019-10-10","close":19966.7637},{"date":"2019-10-11","close":20299.541},{"date":"2019-10-14","close":21440.5039},{"date":"2019-10-15","close":21392.9609},{"date":"2019-10-16","close":20965.1016},{"date":"2019-10-17","close":20632.3242},{"date":"2019-10-18","close":20299.541},{"date":"2019-10-21","close":20299.541},{"date":"2019-10-22","close":20537.2422},{"date":"2019-10-23","close":20394.625},{"date":"2019-10-24","close":21155.2637},{"date":"2019-10-25","close":20727.4004},{"date":"2019-10-28","close":21012.6445},{"date":"2019-10-29","close":21583.123},{"date":"2019-10-30","close":21488.041},{"date":"2019-10-31","close":21297.8809},{"date":"2019-11-01","close":21535.582},{"date":"2019-11-04","close":21535.582},{"date":"2019-11-05","close":21012.6445},{"date":"2019-11-06","close":21297.8809},{"date":"2019-11-07","close":21155.2637},{"date":"2019-11-08","close":20727.4004},{"date":"2019-11-11","close":20774.9434},{"date":"2019-11-12","close":20442.1621},{"date":"2019-11-13","close":20156.9258},{"date":"2019-11-14","close":21012.6445},{"date":"2019-11-15","close":21583.123},{"date":"2019-11-18","close":22343.7598},{"date":"2019-11-19","close":22343.7598},{"date":"2019-11-20","close":21773.2793},{"date":"2019-11-21","close":21107.7207},{"date":"2019-11-22","close":20870.0215},{"date":"2019-11-25","close":21773.2793},{"date":"2019-11-26","close":21630.6602},{"date":"2019-11-27","close":21155.2637},{"date":"2019-11-28","close":21060.1836},{"date":"2019-11-29","close":21107.7207},{"date":"2019-12-02","close":21250.3418},{"date":"2019-12-03","close":20965.1016},{"date":"2019-12-04","close":20679.8652},{"date":"2019-12-05","close":20679.8652},{"date":"2019-12-06","close":20917.5625},{"date":"2019-12-09","close":20632.3242},{"date":"2019-12-10","close":20632.3242},{"date":"2019-12-11","close":20822.4824},{"date":"2019-12-12","close":20870.0215},{"date":"2019-12-13","close":21297.8809},{"date":"2019-12-16","close":21392.9609},{"date":"2019-12-17","close":21440.5039},{"date":"2019-12-18","close":21868.3613},{"date":"2019-12-19","close":22010.9805},{"date":"2019-12-20","close":21868.3613},{"date":"2019-12-23","close":21868.3613},{"date":"2019-12-24","close":21773.2793},{"date":"2019-12-26","close":22343.7598},{"date":"2019-12-27","close":22827.0996},{"date":"2019-12-30","close":23114.2363},{"date":"2020-01-02","close":23066.377},{"date":"2020-01-03","close":23162.0898},{"date":"2020-01-06","close":21917.8438},{"date":"2020-01-07","close":22252.8359},{"date":"2020-01-08","close":21678.5684},{"date":"2020-01-09","close":22587.8242},{"date":"2020-01-10","close":22492.1113},{"date":"2020-01-13","close":24932.7461},{"date":"2020-01-14","close":24789.1797},{"date":"2020-01-15","close":25363.4434},{"date":"2020-01-16","close":25698.4336},{"date":"2020-01-17","close":25698.4336},{"date":"2020-01-20","close":25650.5801},{"date":"2020-01-21","close":25124.168},{"date":"2020-01-22","close":26129.1328},{"date":"2020-01-23","close":25842.002},{"date":"2020-01-28","close":24119.2012},{"date":"2020-01-29","close":24789.1797},{"date":"2020-01-30","close":24358.4766},{"date":"2020-01-31","close":23640.6445},{"date":"2020-02-03","close":24119.2012},{"date":"2020-02-04","close":24358.4766},{"date":"2020-02-05","close":24214.9121},{"date":"2020-02-06","close":24597.7559},{"date":"2020-02-07","close":24645.6152},{"date":"2020-02-10","close":24502.0449},{"date":"2020-02-11","close":24406.334},{"date":"2020-02-12","close":24262.7695},{"date":"2020-02-13","close":23975.6348},{"date":"2020-02-14","close":24023.4902},{"date":"2020-02-17","close":24502.0449},{"date":"2020-02-18","close":24119.2012},{"date":"2020-02-19","close":23736.3574},{"date":"2020-02-20","close":22922.8125},{"date":"2020-02-21","close":21869.9902},{"date":"2020-02-24","close":20577.8887},{"date":"2020-02-25","close":21917.8438},{"date":"2020-02-26","close":22013.5566},{"date":"2020-02-27","close":21535.0},{"date":"2020-02-28","close":20242.9004},{"date":"2020-03-02","close":21535.0},{"date":"2020-03-03","close":21630.7109},{"date":"2020-03-04","close":22539.9668},{"date":"2020-03-05","close":22061.4121},{"date":"2020-03-06","close":20625.7441},{"date":"2020-03-09","close":19850.0},{"date":"2020-03-10","close":19620.7793},{"date":"2020-03-11","close":18807.2363},{"date":"2020-03-12","close":17700.0},{"date":"2020-03-13","close":17132.2871},{"date":"2020-03-16","close":17084.4336},{"date":"2020-03-17","close":17036.5781},{"date":"2020-03-18","close":16653.7324},{"date":"2020-03-19","close":15840.1885},{"date":"2020-03-20","close":16940.8633},{"date":"2020-03-23","close":14691.6553},{"date":"2020-03-24","close":15888.0459},{"date":"2020-03-25","close":17371.5684},{"date":"2020-03-26","close":17228.002},{"date":"2020-03-27","close":17180.1445},{"date":"2020-03-30","close":16845.1582},{"date":"2020-03-31","close":17036.5781},{"date":"2020-04-01","close":16605.8789},{"date":"2020-04-02","close":16940.8633},{"date":"2020-04-03","close":16845.1582},{"date":"2020-04-06","close":17658.6992},{"date":"2020-04-07","close":18041.543},{"date":"2020-04-08","close":18424.3887},{"date":"2020-04-09","close":18376.5352},{"date":"2020-04-10","close":19094.3672},{"date":"2020-04-13","close":18615.8125},{"date":"2020-04-14","close":19477.2129},{"date":"2020-04-16","close":19907.9121},{"date":"2020-04-17","close":20099.334},{"date":"2020-04-20","close":19955.7656},{"date":"2020-04-21","close":19381.5},{"date":"2020-04-22","close":19381.5},{"date":"2020-04-23","close":19429.3574},{"date":"2020-04-24","close":18950.8008},{"date":"2020-04-27","close":19237.9355},{"date":"2020-04-28","close":19907.9121},{"date":"2020-04-29","close":19860.0547},{"date":"2020-05-04","close":19572.9199},{"date":"2020-05-06","close":19860.0547},{"date":"2020-05-07","close":19907.9121},{"date":"2020-05-08","close":20051.4805},{"date":"2020-05-11","close":19668.6367},{"date":"2020-05-12","close":19237.9355},{"date":"2020-05-13","close":19860.0547},{"date":"2020-05-14","close":20482.1797},{"date":"2020-05-15","close":20386.4648},{"date":"2020-05-18","close":20434.3203},{"date":"2020-05-19","close":23018.5234},{"date":"2020-05-20","close":22779.2441},{"date":"2020-05-21","close":23066.377},{"date":"2020-05-22","close":21965.6992},{"date":"2020-05-25","close":22109.2676},{"date":"2020-05-26","close":22587.8242},{"date":"2020-05-27","close":22779.2441},{"date":"2020-05-28","close":21869.9902},{"date":"2020-05-29","close":21869.9902},{"date":"2020-06-01","close":22635.6777},{"date":"2020-06-02","close":22252.8359},{"date":"2020-06-03","close":22204.9785},{"date":"2020-06-04","close":21822.1328},{"date":"2020-06-05","close":22061.4121},{"date":"2020-06-08","close":22587.8242},{"date":"2020-06-09","close":22348.5449},{"date":"2020-06-10","close":22539.9668},{"date":"2020-06-11","close":21869.9902},{"date":"2020-06-12","close":20960.7344},{"date":"2020-06-15","close":19381.5},{"date":"2020-06-16","close":19907.9121},{"date":"2020-06-17","close":19955.7656},{"date":"2020-06-18","close":19477.2129},{"date":"2020-06-19","close":19429.3574},{"date":"2020-06-22","close":18998.6543},{"date":"2020-06-23","close":19046.5117},{"date":"2020-06-24","close":19046.5117},{"date":"2020-06-25","close":18280.8242},{"date":"2020-06-26","close":18328.6777},{"date":"2020-06-29","close":18328.6777},{"date":"2020-06-30","close":20290.7578},{"date":"2020-07-01","close":20721.457},{"date":"2020-07-02","close":21965.6992},{"date":"2020-07-03","close":23209.9453},{"date":"2020-07-06","close":24119.2012},{"date":"2020-07-07","close":23879.9219},{"date":"2020-07-08","close":26703.4023},{"date":"2020-07-09","close":26942.6777},{"date":"2020-07-10","close":27804.0762},{"date":"2020-07-13","close":27325.5234},{"date":"2020-07-14","close":27947.6445},{"date":"2020-07-15","close":27995.502},{"date":"2020-07-16","close":28186.9238},{"date":"2020-07-17","close":29909.7246},{"date":"2020-07-20","close":31058.2559},{"date":"2020-07-21","close":30579.7031},{"date":"2020-07-22","close":30627.5566},{"date":"2020-07-23","close":30053.2891},{"date":"2020-07-24","close":29000.4668},{"date":"2020-07-27","close":29526.8809},{"date":"2020-07-28","close":28952.6113},{"date":"2020-07-29","close":29909.7246},{"date":"2020-07-30","close":28426.2012},{"date":"2020-07-31","close":28569.7676},{"date":"2020-08-03","close":28809.043},{"date":"2020-08-04","close":30436.1348},{"date":"2020-08-05","close":31441.1016},{"date":"2020-08-06","close":30771.123},{"date":"2020-08-07","close":31106.1133},{"date":"2020-08-10","close":33881.7266},{"date":"2020-08-11","close":33690.3164},{"date":"2020-08-12","close":33307.4648},{"date":"2020-08-13","close":35269.5508},{"date":"2020-08-14","close":34790.9883},{"date":"2020-08-18","close":33020.3281},{"date":"2020-08-19","close":35365.2539},{"date":"2020-08-20","close":33498.8906},{"date":"2020-08-21","close":33163.9062},{"date":"2020-08-24","close":33690.3164},{"date":"2020-08-25","close":34073.1562},{"date":"2020-08-26","close":34695.2773},{"date":"2020-08-27","close":33498.8906},{"date":"2020-08-28","close":33594.6016},{"date":"2020-08-31","close":33355.3203},{"date":"2020-09-01","close":34934.5547},{"date":"2020-09-02","close":35891.668},{"date":"2020-09-03","close":38188.7344},{"date":"2020-09-04","close":39050.1328},{"date":"2020-09-07","close":39241.5586},{"date":"2020-09-08","close":40629.3711},{"date":"2020-09-09","close":38906.5703},{"date":"2020-09-10","close":38858.7148},{"date":"2020-09-11","close":39050.1328},{"date":"2020-09-14","close":38236.5898},{"date":"2020-09-15","close":38332.3008},{"date":"2020-09-16","close":38380.1523},{"date":"2020-09-17","close":37518.7578},{"date":"2020-09-18","close":38284.4453},{"date":"2020-09-21","close":36896.6367},{"date":"2020-09-22","close":35317.3984},{"date":"2020-09-23","close":36657.3555},{"date":"2020-09-24","close":33833.8789},{"date":"2020-09-25","close":33211.7578},{"date":"2020-09-28","close":36513.7891},{"date":"2020-09-29","close":36609.5},{"date":"2020-10-05","close":34886.7031},{"date":"2020-10-06","close":34982.4141},{"date":"2020-10-07","close":35221.6914},{"date":"2020-10-08","close":34408.1484},{"date":"2020-10-12","close":33403.1797},{"date":"2020-10-13","close":35030.2656},{"date":"2020-10-14","close":34408.1484},{"date":"2020-10-15","close":32589.6309},{"date":"2020-10-16","close":33068.1914},{"date":"2020-10-19","close":32063.2227},{"date":"2020-10-20","close":31967.5137},{"date":"2020-10-21","close":32350.3574},{"date":"2020-10-22","close":31153.9668},{"date":"2020-10-23","close":31345.3926},{"date":"2020-10-26","close":30244.7109},{"date":"2020-10-27","close":30818.9805},{"date":"2020-10-28","close":31536.8125},{"date":"2020-10-29","close":30483.9883},{"date":"2020-10-30","close":29239.7441},{"date":"2020-11-02","close":30340.4238},{"date":"2020-11-03","close":31106.1133},{"date":"2020-11-04","close":31967.5137},{"date":"2020-11-05","close":33786.0234},{"date":"2020-11-06","close":32972.4805},{"date":"2020-11-09","close":33642.457},{"date":"2020-11-10","close":34312.4297},{"date":"2020-11-11","close":33451.0312},{"date":"2020-11-12","close":33355.3203},{"date":"2020-11-13","close":34360.2891},{"date":"2020-11-16","close":36465.9375},{"date":"2020-11-17","close":36322.3633},{"date":"2020-11-18","close":38140.8789},{"date":"2020-11-19","close":38093.0234},{"date":"2020-11-20","close":38188.7344},{"date":"2020-11-23","close":38236.5898},{"date":"2020-11-24","close":37327.3359},{"date":"2020-11-25","close":38188.7344},{"date":"2020-11-26","close":37327.3359},{"date":"2020-11-27","close":37614.4727},{"date":"2020-11-30","close":36322.3633},{"date":"2020-12-01","close":37662.3203},{"date":"2020-12-02","close":37470.9023},{"date":"2020-12-03","close":41395.0625},{"date":"2020-12-04","close":38906.5703},{"date":"2020-12-07","close":37470.9023},{"date":"2020-12-08","close":36274.5117},{"date":"2020-12-09","close":36418.0781},{"date":"2020-12-10","close":36944.4883},{"date":"2020-12-11","close":37088.0547},{"date":"2020-12-14","close":36561.6484},{"date":"2020-12-15","close":36418.0781},{"date":"2020-12-16","close":36465.9375},{"date":"2020-12-17","close":35508.8242},{"date":"2020-12-18","close":35700.25},{"date":"2020-12-21","close":35173.8359},{"date":"2020-12-22","close":33833.8789},{"date":"2020-12-23","close":35556.6797},{"date":"2020-12-24","close":35460.9688},{"date":"2020-12-28","close":36848.7773},{"date":"2020-12-29","close":37140.9062},{"date":"2020-12-30","close":36900.6719},{"date":"2021-01-04","close":36083.8594},{"date":"2021-01-05","close":35795.5742},{"date":"2021-01-06","close":35267.0508},{"date":"2021-01-07","close":35219.0},{"date":"2021-01-08","close":36324.1016},{"date":"2021-01-11","close":34786.5703},{"date":"2021-01-12","close":35459.2383},{"date":"2021-01-13","close":35555.3398},{"date":"2021-01-14","close":35603.3828},{"date":"2021-01-15","close":34834.6133},{"date":"2021-01-18","close":34498.2812},{"date":"2021-01-19","close":35074.8555},{"date":"2021-01-20","close":36996.7656},{"date":"2021-01-21","close":36372.1523},{"date":"2021-01-22","close":36516.2891},{"date":"2021-01-25","close":36228.0039},{"date":"2021-01-26","close":34978.7617},{"date":"2021-01-27","close":33825.6172},{"date":"2021-01-28","close":32816.6133},{"date":"2021-01-29","close":31231.0371},{"date":"2021-02-01","close":32288.084},{"date":"2021-02-02","close":32768.5703},{"date":"2021-02-03","close":32960.7539},{"date":"2021-02-04","close":32143.9414},{"date":"2021-02-05","close":32047.8477},{"date":"2021-02-08","close":32095.8965},{"date":"2021-02-09","close":31855.6582},{"date":"2021-02-10","close":32480.2812},{"date":"2021-02-15","close":32816.6133},{"date":"2021-02-16","close":35026.8086},{"date":"2021-02-17","close":36131.9062},{"date":"2021-02-18","close":35555.3398},{"date":"2021-02-19","close":35267.0508},{"date":"2021-02-22","close":34258.043},{"date":"2021-02-23","close":34113.9023},{"date":"2021-02-24","close":34113.9023},{"date":"2021-02-25","close":35987.7656},{"date":"2021-02-26","close":35074.8555},{"date":"2021-03-02","close":36324.1016},{"date":"2021-03-03","close":36468.2383},{"date":"2021-03-04","close":35507.2891},{"date":"2021-03-05","close":35987.7656},{"date":"2021-03-08","close":34306.0938},{"date":"2021-03-09","close":32864.6641},{"date":"2021-03-10","close":31999.8047},{"date":"2021-03-11","close":32960.7539},{"date":"2021-03-12","close":33152.9414},{"date":"2021-03-15","close":32960.7539},{"date":"2021-03-16","close":33633.418},{"date":"2021-03-17","close":33777.5664},{"date":"2021-03-18","close":33825.6172},{"date":"2021-03-19","close":33969.7578},{"date":"2021-03-22","close":34017.8047},{"date":"2021-03-23","close":34017.8047},{"date":"2021-03-24","close":34738.5195},{"date":"2021-03-25","close":35074.8555},{"date":"2021-03-26","close":34306.0938},{"date":"2021-03-29","close":33489.2773},{"date":"2021-03-30","close":34209.9961},{"date":"2021-03-31","close":34209.9961},{"date":"2021-04-01","close":33345.1367},{"date":"2021-04-02","close":33537.3281},{"date":"2021-04-05","close":33200.9961},{"date":"2021-04-06","close":33056.8516},{"date":"2021-04-07","close":33633.418},{"date":"2021-04-08","close":33585.375},{"date":"2021-04-09","close":32960.7539},{"date":"2021-04-12","close":32720.5176},{"date":"2021-04-13","close":32864.6641},{"date":"2021-04-14","close":32624.4219},{"date":"2021-04-15","close":32768.5703},{"date":"2021-04-16","close":33441.2305},{"date":"2021-04-19","close":33008.8008},{"date":"2021-04-20","close":33152.9414},{"date":"2021-04-21","close":32528.3262},{"date":"2021-04-22","close":32816.6133},{"date":"2021-04-23","close":32480.2812},{"date":"2021-04-26","close":32480.2812},{"date":"2021-04-27","close":32624.4219},{"date":"2021-04-28","close":32047.8477},{"date":"2021-04-29","close":32047.8477},{"date":"2021-04-30","close":31615.4199},{"date":"2021-05-03","close":30270.084},{"date":"2021-05-04","close":30318.1309},{"date":"2021-05-06","close":29741.5566},{"date":"2021-05-07","close":31759.5605},{"date":"2021-05-10","close":32672.4688},{"date":"2021-05-11","close":31759.5605},{"date":"2021-05-12","close":32576.375},{"date":"2021-05-13","close":32143.9414},{"date":"2021-05-14","close":34498.2812},{"date":"2021-05-17","close":36179.9531},{"date":"2021-05-18","close":36756.5273},{"date":"2021-05-20","close":36708.4727},{"date":"2021-05-21","close":35603.3828},{"date":"2021-05-24","close":35507.2891},{"date":"2021-05-25","close":37140.9102},{"date":"2021-05-26","close":37092.8594},{"date":"2021-05-27","close":37477.2461},{"date":"2021-05-28","close":36756.5273},{"date":"2021-05-31","close":38053.8203},{"date":"2021-06-01","close":38101.8672},{"date":"2021-06-02","close":37285.0508},{"date":"2021-06-03","close":37861.625},{"date":"2021-06-04","close":37140.9102},{"date":"2021-06-07","close":37909.6758},{"date":"2021-06-08","close":37957.7227},{"date":"2021-06-09","close":37429.1992},{"date":"2021-06-10","close":37381.1484},{"date":"2021-06-11","close":38390.1484},{"date":"2021-06-14","close":39255.0117},{"date":"2021-06-15","close":39687.4414},{"date":"2021-06-16","close":38726.4805},{"date":"2021-06-17","close":39206.9609},{"date":"2021-06-18","close":41273.0156},{"date":"2021-06-21","close":41369.1133},{"date":"2021-06-22","close":40504.25},{"date":"2021-06-23","close":41224.9688},{"date":"2021-06-24","close":40504.25},{"date":"2021-06-25","close":38630.3906},{"date":"2021-06-28","close":38390.1484},{"date":"2021-06-29","close":38197.9648},{"date":"2021-06-30","close":38918.6797},{"date":"2021-07-01","close":39158.9141},{"date":"2021-07-02","close":38534.2891},{"date":"2021-07-05","close":39158.9141},{"date":"2021-07-06","close":38534.293},{"date":"2021-07-07","close":37573.3398},{"date":"2021-07-08","close":37477.2422},{"date":"2021-07-09","close":37140.9062},{"date":"2021-07-12","close":37621.3867},{"date":"2021-07-13","close":38390.1484},{"date":"2021-07-14","close":39110.8672},{"date":"2021-07-15","close":38726.4844},{"date":"2021-07-16","close":38678.4375},{"date":"2021-07-19","close":38294.0547},{"date":"2021-07-20","close":38053.8164},{"date":"2021-07-21","close":38582.3438},{"date":"2021-07-22","close":38966.7227},{"date":"2021-07-23","close":40215.9648},{"date":"2021-07-26","close":40696.4453},{"date":"2021-07-27","close":39014.7734},{"date":"2021-07-28","close":38678.4375},{"date":"2021-07-29","close":38918.6758},{"date":"2021-07-30","close":38438.2031},{"date":"2021-08-02","close":38438.2031},{"date":"2021-08-03","close":37909.6758},{"date":"2021-08-04","close":39158.9141},{"date":"2021-08-05","close":39687.4414},{"date":"2021-08-06","close":42089.8281},{"date":"2021-08-09","close":42858.5898},{"date":"2021-08-10","close":42185.9219},{"date":"2021-08-11","close":41897.6406},{"date":"2021-08-12","close":43675.4062},{"date":"2021-08-13","close":42858.5898},{"date":"2021-08-17","close":41705.4414},{"date":"2021-08-18","close":40600.3477},{"date":"2021-08-19","close":38726.4844},{"date":"2021-08-20","close":37285.0547},{"date":"2021-08-23","close":39206.9609},{"date":"2021-08-24","close":41273.0156},{"date":"2021-08-25","close":42185.9219},{"date":"2021-08-26","close":43098.832},{"date":"2021-08-27","close":42089.8281},{"date":"2021-08-30","close":40648.3945},{"date":"2021-08-31","close":40984.7266},{"date":"2021-09-01","close":40696.4453},{"date":"2021-09-02","close":39687.4414},{"date":"2021-09-03","close":39062.8203},{"date":"2021-09-06","close":39110.8672},{"date":"2021-09-07","close":39783.5352},{"date":"2021-09-08","close":38534.293},{"date":"2021-09-09","close":38534.293},{"date":"2021-09-10","close":38246.0039},{"date":"2021-09-13","close":37957.7227},{"date":"2021-09-14","close":38678.4375},{"date":"2021-09-15","close":38486.2461},{"date":"2021-09-16","close":38149.9141},{"date":"2021-09-17","close":38582.3438},{"date":"2021-09-23","close":38197.9609},{"date":"2021-09-24","close":37813.5742},{"date":"2021-09-27","close":38149.9141},{"date":"2021-09-28","close":38534.293},{"date":"2021-09-29","close":38630.3906},{"date":"2021-09-30","close":40984.7266},{"date":"2021-10-01","close":39783.5352},{"date":"2021-10-05","close":41705.4414},{"date":"2021-10-06","close":41128.8711},{"date":"2021-10-07","close":41417.1562},{"date":"2021-10-08","close":40552.293},{"date":"2021-10-12","close":39158.9141},{"date":"2021-10-13","close":39447.1992},{"date":"2021-10-14","close":40456.207},{"date":"2021-10-15","close":40312.0586},{"date":"2021-10-18","close":41128.8711},{"date":"2021-10-19","close":42185.9219},{"date":"2021-10-20","close":47038.7422},{"date":"2021-10-21","close":47567.2695},{"date":"2021-10-22","close":48047.7461},{"date":"2021-10-25","close":47086.793},{"date":"2021-10-26","close":51314.9961},{"date":"2021-10-27","close":51507.1836},{"date":"2021-10-28","close":50257.9453},{"date":"2021-10-29","close":50354.0352},{"date":"2021-11-01","close":51218.8984},{"date":"2021-11-02","close":51603.2812},{"date":"2021-11-03","close":50834.5195},{"date":"2021-11-04","close":50930.6094},{"date":"2021-11-05","close":49104.7969},{"date":"2021-11-08","close":50546.2305},{"date":"2021-11-09","close":52083.7539},{"date":"2021-11-10","close":50065.7539},{"date":"2021-11-11","close":50930.6094},{"date":"2021-11-12","close":49777.4648},{"date":"2021-11-15","close":51218.8984},{"date":"2021-11-16","close":51891.5664},{"date":"2021-11-17","close":53236.9062},{"date":"2021-11-18","close":52564.2383},{"date":"2021-11-19","close":49489.1836},{"date":"2021-11-22","close":48432.1289},{"date":"2021-11-23","close":47855.5625},{"date":"2021-11-24","close":48624.3203},{"date":"2021-11-25","close":47951.6562},{"date":"2021-11-26","close":45549.2656},{"date":"2021-11-29","close":45212.9336},{"date":"2021-11-30","close":43627.3555},{"date":"2021-12-01","close":43867.5938},{"date":"2021-12-02","close":42618.3516},{"date":"2021-12-03","close":45357.0781},{"date":"2021-12-06","close":44684.4102},{"date":"2021-12-07","close":46125.8359},{"date":"2021-12-08","close":46366.0781},{"date":"2021-12-09","close":46750.4609},{"date":"2021-12-10","close":45789.5078},{"date":"2021-12-13","close":45357.0781},{"date":"2021-12-14","close":45020.7383},{"date":"2021-12-15","close":44876.5977},{"date":"2021-12-16","close":46558.2656},{"date":"2021-12-17","close":45789.5078},{"date":"2021-12-20","close":45164.8789},{"date":"2021-12-21","close":47230.9375},{"date":"2021-12-22","close":47711.4102},{"date":"2021-12-23","close":46798.5078},{"date":"2021-12-24","close":46942.6523},{"date":"2021-12-27","close":47278.9883},{"date":"2021-12-28","close":49393.0859},{"date":"2021-12-29","close":48685.5469},{"date":"2021-12-30","close":49072.7109},{"date":"2022-01-03","close":50700.0},{"date":"2022-01-04","close":46507.7617},{"date":"2022-01-05","close":45443.0703},{"date":"2022-01-06","close":43410.4727},{"date":"2022-01-07","close":44281.5859},{"date":"2022-01-10","close":43797.6367},{"date":"2022-01-11","close":44233.1914},{"date":"2022-01-12","close":44426.7734},{"date":"2022-01-13","close":44039.6094},{"date":"2022-01-14","close":42974.918},{"date":"2022-01-17","close":43265.2852},{"date":"2022-01-18","close":43604.0508},{"date":"2022-01-19","close":42587.7539},{"date":"2022-01-20","close":43942.8203},{"date":"2022-01-21","close":43071.707},{"date":"2022-01-24","close":40700.3398},{"date":"2022-01-25","close":40506.7617},{"date":"2022-01-26","close":40506.7617},{"date":"2022-01-27","close":37119.1016},{"date":"2022-01-28","close":39684.043},{"date":"2022-02-03","close":40797.1328},{"date":"2022-02-04","close":42829.7305},{"date":"2022-02-07","close":42587.7539},{"date":"2022-02-08","close":42587.7539},{"date":"2022-02-09","close":42587.7539},{"date":"2022-02-10","close":42297.3789},{"date":"2022-02-11","close":41426.2695},{"date":"2022-02-14","close":41281.082},{"date":"2022-02-15","close":40458.3672},{"date":"2022-02-16","close":43023.3086},{"date":"2022-02-17","close":42926.5195},{"date":"2022-02-18","close":43216.8945},{"date":"2022-02-21","close":43216.8945},{"date":"2022-02-22","close":43216.8945},{"date":"2022-02-23","close":43216.8945},{"date":"2022-02-24","close":45975.418},{"date":"2022-02-25","close":47669.2461},{"date":"2022-02-28","close":47669.2461},{"date":"2022-03-02","close":49556.6602},{"date":"2022-03-03","close":48975.9141},{"date":"2022-03-04","close":48975.9141},{"date":"2022-03-07","close":48588.7578},{"date":"2022-03-08","close":48395.1719},{"date":"2022-03-10","close":48395.1719},{"date":"2022-03-11","close":51589.2539},{"date":"2022-03-14","close":51105.3047},{"date":"2022-03-15","close":51105.3047},{"date":"2022-03-16","close":51589.2539},{"date":"2022-03-17","close":51589.2539},{"date":"2022-03-18","close":51105.3047},{"date":"2022-03-21","close":51105.3047},{"date":"2022-03-22","close":54492.9648},{"date":"2022-03-23","close":55170.5039},{"date":"2022-03-24","close":55654.4531},{"date":"2022-03-25","close":55364.0781},{"date":"2022-03-28","close":55267.2891},{"date":"2022-03-29","close":55654.4531},{"date":"2022-03-30","close":58848.5312},{"date":"2022-03-31","close":59429.2773},{"date":"2022-04-01","close":60881.1289},{"date":"2022-04-04","close":60397.1797},{"date":"2022-04-05","close":60010.0156},{"date":"2022-04-06","close":60590.7578},{"date":"2022-04-07","close":60590.7578},{"date":"2022-04-08","close":62623.3555},{"date":"2022-04-11","close":62429.7773},{"date":"2022-04-12","close":60493.9727},{"date":"2022-04-13","close":61461.8711},{"date":"2022-04-14","close":60106.8086},{"date":"2022-04-15","close":61365.082},{"date":"2022-04-18","close":56912.7227},{"date":"2022-04-19","close":58654.9531},{"date":"2022-04-20","close":57009.5156},{"date":"2022-04-21","close":57009.5156},{"date":"2022-04-22","close":55751.2422},{"date":"2022-04-25","close":56719.1484},{"date":"2022-04-26","close":58074.2109},{"date":"2022-04-27","close":58364.5781},{"date":"2022-04-28","close":57009.5156},{"date":"2022-04-29","close":57493.4727},{"date":"2022-05-02","close":57590.2578},{"date":"2022-05-03","close":58171.0039},{"date":"2022-05-04","close":58074.2109},{"date":"2022-05-06","close":57880.6289},{"date":"2022-05-09","close":56200.0},{"date":"2022-05-10","close":54880.1289},{"date":"2022-05-11","close":54686.5508},{"date":"2022-05-12","close":52170.0},{"date":"2022-05-13","close":52944.3242},{"date":"2022-05-16","close":54783.3398},{"date":"2022-05-17","close":55170.5039},{"date":"2022-05-18","close":55170.5039},{"date":"2022-05-19","close":52847.5352},{"date":"2022-05-20","close":52653.9531},{"date":"2022-05-23","close":51782.8359},{"date":"2022-05-24","close":51202.0977},{"date":"2022-05-25","close":52363.582},{"date":"2022-05-26","close":51589.2539},{"date":"2022-05-27","close":52653.9531},{"date":"2022-05-30","close":54783.3398},{"date":"2022-05-31","close":55073.707},{"date":"2022-06-02","close":53621.8555},{"date":"2022-06-03","close":53525.0664},{"date":"2022-06-07","close":53525.0664},{"date":"2022-06-08","close":56815.9336},{"date":"2022-06-09","close":57493.4727},{"date":"2022-06-10","close":56525.5625},{"date":"2022-06-13","close":54492.9648},{"date":"2022-06-14","close":52944.3242},{"date":"2022-06-15","close":52557.1602},{"date":"2022-06-16","close":53041.1094},{"date":"2022-06-17","close":52073.2109},{"date":"2022-06-20","close":52266.7852},{"date":"2022-06-21","close":51976.4219},{"date":"2022-06-22","close":47427.2734},{"date":"2022-06-23","close":45927.0195},{"date":"2022-06-24","close":50137.3984},{"date":"2022-06-27","close":50427.7695},{"date":"2022-06-28","close":48975.9141},{"date":"2022-06-29","close":47620.8516},{"date":"2022-06-30","close":46701.3438},{"date":"2022-07-01","close":46459.3672},{"date":"2022-07-04","close":47959.6211},{"date":"2022-07-05","close":48588.7578},{"date":"2022-07-06","close":50234.1914},{"date":"2022-07-07","close":50911.7227},{"date":"2022-07-08","close":51686.0469},{"date":"2022-07-11","close":51782.8359},{"date":"2022-07-12","close":50718.1406},{"date":"2022-07-13","close":53041.1094},{"date":"2022-07-14","close":53525.0664},{"date":"2022-07-15","close":53331.4844},{"date":"2022-07-18","close":53331.4844},{"date":"2022-07-19","close":54009.0156},{"date":"2022-07-20","close":54686.5508},{"date":"2022-07-21","close":54686.5508},{"date":"2022-07-22","close":53912.2227},{"date":"2022-07-25","close":55267.2891},{"date":"2022-07-26","close":54202.5977},{"date":"2022-07-27","close":53428.2734},{"date":"2022-07-28","close":53621.8555},{"date":"2022-07-29","close":53718.6406},{"date":"2022-08-01","close":53137.9023},{"date":"2022-08-02","close":53621.8555},{"date":"2022-08-03","close":56041.6094},{"date":"2022-08-04","close":55460.8711},{"date":"2022-08-05","close":55170.5039},{"date":"2022-08-08","close":55557.6602},{"date":"2022-08-09","close":57299.8906},{"date":"2022-08-10","close":54976.9219},{"date":"2022-08-11","close":57203.0977},{"date":"2022-08-12","close":57106.3086},{"date":"2022-08-16","close":59235.6914},{"date":"2022-08-17","close":57396.6758},{"date":"2022-08-18","close":59042.1172},{"date":"2022-08-19","close":58074.2109},{"date":"2022-08-22","close":57299.8906},{"date":"2022-08-23","close":56525.5625},{"date":"2022-08-24","close":58461.375},{"date":"2022-08-25","close":59719.6445},{"date":"2022-08-26","close":58751.7422},{"date":"2022-08-29","close":57009.5156},{"date":"2022-08-30","close":58364.5781},{"date":"2022-08-31","close":59138.9023},{"date":"2022-09-01","close":57687.0469},{"date":"2022-09-02","close":58945.3281},{"date":"2022-09-05","close":59429.2773},{"date":"2022-09-06","close":59526.0664},{"date":"2022-09-07","close":59622.8594},{"date":"2022-09-08","close":60977.9219},{"date":"2022-09-13","close":60977.9219},{"date":"2022-09-14","close":59138.9023},{"date":"2022-09-15","close":59622.8594},{"date":"2022-09-16","close":59719.6445},{"date":"2022-09-19","close":59332.4844},{"date":"2022-09-20","close":60300.3867},{"date":"2022-09-21","close":60397.1797},{"date":"2022-09-22","close":58461.375},{"date":"2022-09-23","close":57880.6289},{"date":"2022-09-26","close":55267.2891},{"date":"2022-09-27","close":56525.5625},{"date":"2022-09-28","close":52944.3242},{"date":"2022-09-29","close":56235.1914},{"date":"2022-09-30","close":56912.7227},{"date":"2022-10-04","close":57687.0469},{"date":"2022-10-05","close":55267.2891},{"date":"2022-10-06","close":54880.1289},{"date":"2022-10-07","close":53912.2227},{"date":"2022-10-11","close":51589.2539},{"date":"2022-10-12","close":54686.5508},{"date":"2022-10-13","close":52847.5352},{"date":"2022-10-14","close":55170.5039},{"date":"2022-10-17","close":55557.6602},{"date":"2022-10-18","close":54976.9219},{"date":"2022-10-19","close":53331.4844},{"date":"2022-10-20","close":51202.0977},{"date":"2022-10-21","close":50137.3984},{"date":"2022-10-24","close":52557.1602},{"date":"2022-10-25","close":53525.0664},{"date":"2022-10-26","close":52363.582},{"date":"2022-10-27","close":53621.8555},{"date":"2022-10-28","close":53041.1094},{"date":"2022-10-31","close":53718.6406},{"date":"2022-11-01","close":53718.6406},{"date":"2022-11-02","close":53718.6406},{"date":"2022-11-03","close":51202.0977},{"date":"2022-11-04","close":51298.8828},{"date":"2022-11-07","close":51492.4688},{"date":"2022-11-08","close":53041.1094},{"date":"2022-11-09","close":53525.0664},{"date":"2022-11-10","close":54202.5977},{"date":"2022-11-11","close":54976.9219},{"date":"2022-11-14","close":54976.9219},{"date":"2022-11-15","close":56331.9844},{"date":"2022-11-16","close":58364.5781},{"date":"2022-11-17","close":59526.0664},{"date":"2022-11-18","close":57590.2578},{"date":"2022-11-21","close":57493.4727},{"date":"2022-11-22","close":57203.0977},{"date":"2022-11-23","close":59235.6914},{"date":"2022-11-24","close":59719.6445},{"date":"2022-11-25","close":59622.8594},{"date":"2022-11-28","close":58364.5781},{"date":"2022-11-29","close":59235.6914},{"date":"2022-11-30","close":58654.9531},{"date":"2022-12-01","close":62526.5664},{"date":"2022-12-02","close":62429.7773},{"date":"2022-12-05","close":62139.4023},{"date":"2022-12-06","close":61752.2461},{"date":"2022-12-07","close":61268.2969},{"date":"2022-12-08","close":61365.082},{"date":"2022-12-09","close":62913.7266},{"date":"2022-12-12","close":63010.5156},{"date":"2022-12-13","close":61752.2461},{"date":"2022-12-14","close":63204.0977},{"date":"2022-12-15","close":62139.4023},{"date":"2022-12-16","close":63107.3086},{"date":"2022-12-19","close":65333.4922},{"date":"2022-12-20","close":64172.0039},{"date":"2022-12-21","close":64075.2188},{"date":"2022-12-22","close":65720.6484},{"date":"2022-12-23","close":64752.7461},{"date":"2022-12-26","close":65139.9062},{"date":"2022-12-27","close":66011.0156},{"date":"2022-12-28","close":65105.0},{"date":"2022-12-29","close":65980.8516},{"date":"2023-01-02","close":65396.9453},{"date":"2023-01-03","close":66175.4922},{"date":"2023-01-04","close":63353.293},{"date":"2023-01-05","close":62866.7109},{"date":"2023-01-06","close":61406.957},{"date":"2023-01-09","close":63839.8789},{"date":"2023-01-10","close":62088.1758},{"date":"2023-01-11","close":63645.2461},{"date":"2023-01-12","close":64229.1445},{"date":"2023-01-13","close":62185.4922},{"date":"2023-01-16","close":62088.1758},{"date":"2023-01-17","close":62185.4922},{"date":"2023-01-18","close":63061.3438},{"date":"2023-01-19","close":65105.0},{"date":"2023-01-20","close":65105.0},{"date":"2023-01-25","close":65688.9062},{"date":"2023-01-26","close":66759.3828},{"date":"2023-01-27","close":69192.3047},{"date":"2023-01-30","close":68413.7734},{"date":"2023-01-31","close":70554.7422},{"date":"2023-02-01","close":70165.4766},{"date":"2023-02-02","close":70165.4766},{"date":"2023-02-03","close":70944.0078},{"date":"2023-02-06","close":69581.5703},{"date":"2023-02-07","close":69873.5234},{"date":"2023-02-08","close":70652.0625},{"date":"2023-02-09","close":70846.7031},{"date":"2023-02-10","close":71333.2812},{"date":"2023-02-13","close":70846.7031},{"date":"2023-02-14","close":71235.9688},{"date":"2023-02-15","close":69776.2109},{"date":"2023-02-16","close":70360.1172},{"date":"2023-02-17","close":69873.5234},{"date":"2023-02-20","close":72014.5},{"date":"2023-02-21","close":71041.3281},{"date":"2023-02-22","close":73960.8359},{"date":"2023-02-23","close":74252.7812},{"date":"2023-02-24","close":73863.5156},{"date":"2023-02-27","close":74058.1562},{"date":"2023-02-28","close":76588.3906},{"date":"2023-03-02","close":75420.5859},{"date":"2023-03-03","close":75420.5859},{"date":"2023-03-06","close":74642.0547},{"date":"2023-03-07","close":75809.8594},{"date":"2023-03-08","close":77853.5156},{"date":"2023-03-09","close":76393.7656},{"date":"2023-03-10","close":75615.2188},{"date":"2023-03-13","close":69192.3047},{"date":"2023-03-14","close":69581.5703},{"date":"2023-03-15","close":69776.2109},{"date":"2023-03-16","close":67927.1953},{"date":"2023-03-17","close":70165.4766},{"date":"2023-03-20","close":68219.1406},{"date":"2023-03-21","close":68024.5078},{"date":"2023-03-22","close":66467.4375},{"date":"2023-03-23","close":67245.9688},{"date":"2023-03-24","close":70652.0625},{"date":"2023-03-27","close":70165.4766},{"date":"2023-03-28","close":75225.9531},{"date":"2023-03-29","close":75128.6328},{"date":"2023-03-30","close":75420.5859},{"date":"2023-03-31","close":75323.2734},{"date":"2023-04-03","close":74836.6875},{"date":"2023-04-04","close":76004.4922},{"date":"2023-04-05","close":75128.6328},{"date":"2023-04-06","close":75809.8594},{"date":"2023-04-07","close":75128.6328},{"date":"2023-04-10","close":74350.1016},{"date":"2023-04-11","close":74544.7344},{"date":"2023-04-12","close":73863.5156},{"date":"2023-04-13","close":78437.4141},{"date":"2023-04-14","close":82719.3516},{"date":"2023-04-17","close":85930.8047},{"date":"2023-04-18","close":85444.2266},{"date":"2023-04-19","close":85638.8594},{"date":"2023-04-20","close":83984.4766},{"date":"2023-04-21","close":83400.5781},{"date":"2023-04-24","close":83789.8438},{"date":"2023-04-25","close":83497.8984},{"date":"2023-04-26","close":85346.9141},{"date":"2023-04-27","close":85638.8594},{"date":"2023-04-28","close":87779.8359},{"date":"2023-05-02","close":91283.2422},{"date":"2023-05-03","close":92256.4141},{"date":"2023-05-04","close":92353.7266},{"date":"2023-05-08","close":89726.1641},{"date":"2023-05-09","close":89434.2188},{"date":"2023-05-10","close":90310.0703},{"date":"2023-05-11","close":89531.5469},{"date":"2023-05-12","close":91769.8281},{"date":"2023-05-15","close":92937.625},{"date":"2023-05-16","close":112303.6953},{"date":"2023-05-17","close":116293.6797},{"date":"2023-05-18","close":116585.6328},{"date":"2023-05-19","close":112595.6406},{"date":"2023-05-22","close":111038.5703},{"date":"2023-05-23","close":112595.6406},{"date":"2023-05-24","close":110454.6641},{"date":"2023-05-25","close":109286.8594},{"date":"2023-05-26","close":110649.2969},{"date":"2023-05-30","close":118921.2344},{"date":"2023-05-31","close":118726.6094},{"date":"2023-06-01","close":123884.3984},{"date":"2023-06-02","close":125246.8359},{"date":"2023-06-05","close":122911.2266},{"date":"2023-06-07","close":124079.0391},{"date":"2023-06-08","close":124857.5703},{"date":"2023-06-09","close":127679.7578},{"date":"2023-06-12","close":128847.5703},{"date":"2023-06-13","close":129626.0938},{"date":"2023-06-14","close":131377.8125},{"date":"2023-06-15","close":133324.1406},{"date":"2023-06-16","close":132350.9844},{"date":"2023-06-19","close":132448.2812},{"date":"2023-06-20","close":135075.8438},{"date":"2023-06-21","close":130793.8906},{"date":"2023-06-22","close":130404.6172},{"date":"2023-06-23","close":127777.0781},{"date":"2023-06-26","close":126511.9531},{"date":"2023-06-27","close":121548.7891},{"date":"2023-06-28","close":119310.5078},{"date":"2023-06-29","close":121548.7891},{"date":"2023-06-30","close":127290.4922},{"date":"2023-07-03","close":126803.9062},{"date":"2023-07-04","close":132350.9844},{"date":"2023-07-05","close":132156.3281},{"date":"2023-07-06","close":128944.8672},{"date":"2023-07-07","close":127290.4922},{"date":"2023-07-10","close":124662.9375},{"date":"2023-07-11","close":130696.5781},{"date":"2023-07-12","close":131377.8125},{"date":"2023-07-13","close":128555.6172},{"date":"2023-07-14","close":123689.7734},{"date":"2023-07-17","close":120672.9375},{"date":"2023-07-18","close":122619.2812},{"date":"2023-07-19","close":125246.8359},{"date":"2023-07-20","close":130015.3672},{"date":"2023-07-21","close":129139.5156},{"date":"2023-07-24","close":125538.7891},{"date":"2023-07-25","close":137314.1406},{"date":"2023-07-26","close":126998.5469},{"date":"2023-07-27","close":130793.8906},{"date":"2023-07-28","close":131377.8125},{"date":"2023-07-31","close":132740.2344},{"date":"2023-08-01","close":126220.0},{"date":"2023-08-02","close":123008.5469},{"date":"2023-08-03","close":117753.4297},{"date":"2023-08-04","close":122424.6406},{"date":"2023-08-07","close":122911.2266},{"date":"2023-08-08","close":125441.4766},{"date":"2023-08-09","close":124662.9375},{"date":"2023-08-10","close":123787.0781},{"date":"2023-08-11","close":126220.0},{"date":"2023-08-14","close":115807.0938},{"date":"2023-08-16","close":111233.2031},{"date":"2023-08-17","close":116099.0547},{"date":"2023-08-18","close":109481.5},{"date":"2023-08-21","close":107437.8438},{"date":"2023-08-22","close":106075.4062},{"date":"2023-08-23","close":106659.3047},{"date":"2023-08-24","close":108021.7422},{"date":"2023-08-25","close":107632.4844},{"date":"2023-08-28","close":110843.9375},{"date":"2023-08-29","close":113471.4922},{"date":"2023-08-30","close":113471.4922},{"date":"2023-08-31","close":109189.5547},{"date":"2023-09-01","close":103155.8984},{"date":"2023-09-04","close":103739.7969},{"date":"2023-09-05","close":104129.0703},{"date":"2023-09-06","close":102377.3672},{"date":"2023-09-07","close":102572.0},{"date":"2023-09-08","close":104810.2891},{"date":"2023-09-11","close":103447.8516},{"date":"2023-09-12","close":104226.3828},{"date":"2023-09-13","close":104712.9766},{"date":"2023-09-14","close":109092.2344},{"date":"2023-09-15","close":107632.4844},{"date":"2023-09-18","close":105880.7812},{"date":"2023-09-19","close":106659.3047},{"date":"2023-09-20","close":105880.7812},{"date":"2023-09-21","close":101209.5703},{"date":"2023-09-22","close":102669.3203},{"date":"2023-09-25","close":110162.7188},{"date":"2023-09-26","close":108897.5938},{"date":"2023-09-27","close":109286.8594},{"date":"2023-10-04","close":106270.0469},{"date":"2023-10-05","close":108411.0078},{"date":"2023-10-06","close":107048.5781},{"date":"2023-10-10","close":102766.6328},{"date":"2023-10-11","close":104712.9766},{"date":"2023-10-12","close":111233.2031},{"date":"2023-10-13","close":110454.6641},{"date":"2023-10-16","close":108313.6953},{"date":"2023-10-17","close":105783.4531},{"date":"2023-10-18","close":105004.9297},{"date":"2023-10-19","close":98971.2734},{"date":"2023-10-20","close":98192.7344},{"date":"2023-10-23","close":99555.1797},{"date":"2023-10-24","close":103642.4844},{"date":"2023-10-25","close":104031.7578},{"date":"2023-10-26","close":97608.8359},{"date":"2023-10-27","close":100820.2891},{"date":"2023-10-30","close":100917.6172},{"date":"2023-10-31","close":99847.1328},{"date":"2023-11-01","close":102377.3672},{"date":"2023-11-02","close":104615.6484},{"date":"2023-11-03","close":102182.7344},{"date":"2023-11-06","close":105004.9297},{"date":"2023-11-07","close":101598.8359},{"date":"2023-11-08","close":100917.6172},{"date":"2023-11-09","close":102085.4219},{"date":"2023-11-10","close":100625.6641},{"date":"2023-11-13","close":94981.2812},{"date":"2023-11-14","close":95857.1328},{"date":"2023-11-15","close":97122.2578},{"date":"2023-11-16","close":97122.2578},{"date":"2023-11-17","close":87877.1484},{"date":"2023-11-20","close":89920.8047},{"date":"2023-11-21","close":94008.1172},{"date":"2023-11-22","close":94008.1172},{"date":"2023-11-23","close":95565.1875},{"date":"2023-11-24","close":94494.7031},{"date":"2023-11-27","close":93521.5234},{"date":"2023-11-28","close":92451.0469},{"date":"2023-11-29","close":91380.5625},{"date":"2023-11-30","close":93424.2109},{"date":"2023-12-01","close":92937.625},{"date":"2023-12-04","close":89920.8047},{"date":"2023-12-05","close":89239.5859},{"date":"2023-12-06","close":91964.4531},{"date":"2023-12-07","close":90602.0156},{"date":"2023-12-08","close":91867.1484},{"date":"2023-12-11","close":92451.0469},{"date":"2023-12-12","close":90407.3906},{"date":"2023-12-13","close":90407.3906},{"date":"2023-12-14","close":89823.4922},{"date":"2023-12-15","close":91575.1953},{"date":"2023-12-18","close":94202.7578},{"date":"2023-12-19","close":101598.8359},{"date":"2023-12-20","close":101696.1484},{"date":"2023-12-21","close":100139.0781},{"date":"2023-12-22","close":97803.4766},{"date":"2023-12-26","close":95759.8203},{"date":"2023-12-27","close":98181.5625},{"date":"2023-12-28","close":99160.4453},{"date":"2024-01-02","close":99258.3359},{"date":"2024-01-03","close":98475.2344},{"date":"2024-01-04","close":101020.3125},{"date":"2024-01-05","close":103173.8516},{"date":"2024-01-08","close":101999.1953},{"date":"2024-01-09","close":100824.5391},{"date":"2024-01-10","close":98181.5625},{"date":"2024-01-11","close":98279.4531},{"date":"2024-01-12","close":94559.7109},{"date":"2024-01-15","close":87120.2344},{"date":"2024-01-16","close":80268.0781},{"date":"2024-01-17","close":81149.0703},{"date":"2024-01-18","close":80855.4062},{"date":"2024-01-19","close":82323.7266},{"date":"2024-01-22","close":82617.3906},{"date":"2024-01-23","close":82813.1641},{"date":"2024-01-24","close":82421.6094},{"date":"2024-01-25","close":80268.0781},{"date":"2024-01-26","close":80170.1875},{"date":"2024-01-29","close":75471.5703},{"date":"2024-01-30","close":75177.9062},{"date":"2024-01-31","close":73709.5938},{"date":"2024-02-01","close":74394.8047},{"date":"2024-02-02","close":75275.7969},{"date":"2024-02-05","close":74296.9141},{"date":"2024-02-06","close":73220.1562},{"date":"2024-02-07","close":73807.4766},{"date":"2024-02-08","close":74492.6953},{"date":"2024-02-13","close":72926.4844},{"date":"2024-02-14","close":75471.5703},{"date":"2024-02-15","close":75471.5703},{"date":"2024-02-16","close":74982.1328},{"date":"2024-02-19","close":75471.5703},{"date":"2024-02-20","close":74982.1328},{"date":"2024-02-21","close":75471.5703},{"date":"2024-02-22","close":75275.7969},{"date":"2024-02-23","close":74688.4688},{"date":"2024-02-26","close":75569.4609},{"date":"2024-02-27","close":72437.0469},{"date":"2024-02-28","close":72926.4844},{"date":"2024-02-29","close":72143.3828},{"date":"2024-03-04","close":70675.0625},{"date":"2024-03-05","close":69304.6328},{"date":"2024-03-06","close":67836.3203},{"date":"2024-03-07","close":65193.3398},{"date":"2024-03-08","close":66367.9922},{"date":"2024-03-11","close":70185.625},{"date":"2024-03-12","close":70675.0625},{"date":"2024-03-13","close":69696.1875},{"date":"2024-03-14","close":68325.7578},{"date":"2024-03-15","close":67151.1016},{"date":"2024-03-18","close":66857.4375},{"date":"2024-03-19","close":66074.3359},{"date":"2024-03-20","close":66172.2266},{"date":"2024-03-21","close":66172.2266},{"date":"2024-03-22","close":66074.3359},{"date":"2024-03-25","close":67053.2109},{"date":"2024-03-26","close":69304.6328},{"date":"2024-03-27","close":70968.7266},{"date":"2024-03-28","close":69500.4141},{"date":"2024-03-29","close":70577.1719},{"date":"2024-04-01","close":69696.1875},{"date":"2024-04-02","close":68717.3047},{"date":"2024-04-03","close":69794.0703},{"date":"2024-04-04","close":66857.4375},{"date":"2024-04-05","close":67053.2109},{"date":"2024-04-08","close":65780.6719},{"date":"2024-04-09","close":65193.3398},{"date":"2024-04-11","close":64214.4648},{"date":"2024-04-12","close":63529.25},{"date":"2024-04-15","close":63137.6953},{"date":"2024-04-16","close":62060.9297},{"date":"2024-04-17","close":61277.8242},{"date":"2024-04-18","close":63137.6953},{"date":"2024-04-19","close":63725.0234},{"date":"2024-04-22","close":66074.3359},{"date":"2024-04-23","close":66759.5469},{"date":"2024-04-24","close":66661.6641},{"date":"2024-04-25","close":65193.3398},{"date":"2024-04-26","close":65291.2305},{"date":"2024-04-29","close":66270.1094},{"date":"2024-04-30","close":65291.2305},{"date":"2024-05-02","close":66270.1094},{"date":"2024-05-03","close":68423.6406},{"date":"2024-05-07","close":68521.5312},{"date":"2024-05-08","close":68129.9766},{"date":"2024-05-09","close":67542.6484},{"date":"2024-05-10","close":67836.3203},{"date":"2024-05-13","close":58830.6289},{"date":"2024-05-14","close":58830.6289},{"date":"2024-05-16","close":58830.6289},{"date":"2024-05-17","close":58732.7422},{"date":"2024-05-20","close":57851.75},{"date":"2024-05-21","close":56774.9844},{"date":"2024-05-22","close":56383.4336},{"date":"2024-05-23","close":59320.0703},{"date":"2024-05-24","close":58341.1875},{"date":"2024-05-27","close":59222.1797},{"date":"2024-05-28","close":57558.0859},{"date":"2024-05-29","close":56774.9844},{"date":"2024-05-30","close":56970.7617},{"date":"2024-05-31","close":56872.8711},{"date":"2024-06-03","close":57460.1992},{"date":"2024-06-04","close":57362.3086},{"date":"2024-06-05","close":57166.5352},{"date":"2024-06-07","close":56872.8711},{"date":"2024-06-10","close":56481.3164},{"date":"2024-06-11","close":57949.6367},{"date":"2024-06-12","close":56677.0938},{"date":"2024-06-13","close":56481.3164},{"date":"2024-06-14","close":56089.7656},{"date":"2024-06-17","close":55991.8789},{"date":"2024-06-18","close":55698.2188},{"date":"2024-06-19","close":55013.0},{"date":"2024-06-20","close":55013.0},{"date":"2024-06-21","close":54915.1133},{"date":"2024-06-24","close":53936.2344},{"date":"2024-06-25","close":53838.3477},{"date":"2024-06-26","close":54229.8984},{"date":"2024-06-27","close":54621.4492},{"date":"2024-06-28","close":56089.7656},{"date":"2024-07-01","close":56285.543},{"date":"2024-07-02","close":54327.7852},{"date":"2024-07-03","close":53642.5703},{"date":"2024-07-04","close":53642.5703},{"date":"2024-07-05","close":54523.5625},{"date":"2024-07-08","close":55502.4414},{"date":"2024-07-09","close":54915.1133},{"date":"2024-07-10","close":55208.7773},{"date":"2024-07-11","close":54425.6719},{"date":"2024-07-12","close":56285.543},{"date":"2024-07-15","close":55502.4414},{"date":"2024-07-16","close":55796.1055},{"date":"2024-07-17","close":54621.4492},{"date":"2024-07-18","close":56677.0938},{"date":"2024-07-19","close":57753.8594},{"date":"2024-07-22","close":54817.2227},{"date":"2024-07-23","close":55110.8906},{"date":"2024-07-24","close":53936.2344},{"date":"2024-07-25","close":52076.3633},{"date":"2024-07-26","close":52076.3633},{"date":"2024-07-29","close":53251.0195},{"date":"2024-07-30","close":54621.4492},{"date":"2024-07-31","close":56481.3164},{"date":"2024-08-01","close":56481.3164},{"date":"2024-08-02","close":55208.7773},{"date":"2024-08-05","close":49824.9453},{"date":"2024-08-06","close":50901.7109},{"date":"2024-08-07","close":55208.7773},{"date":"2024-08-08","close":55796.1055},{"date":"2024-08-09","close":55502.4414},{"date":"2024-08-12","close":55404.5508},{"date":"2024-08-13","close":53446.7969},{"date":"2024-08-14","close":49237.6172},{"date":"2024-08-16","close":49237.6172},{"date":"2024-08-19","close":49824.9453},{"date":"2024-08-20","close":50314.3828},{"date":"2024-08-21","close":50216.4922},{"date":"2024-08-22","close":51391.1484},{"date":"2024-08-23","close":50803.8203},{"date":"2024-08-26","close":50901.7109},{"date":"2024-08-27","close":50510.1562},{"date":"2024-08-28","close":50216.4922},{"date":"2024-08-29","close":49629.168},{"date":"2024-08-30","close":50020.7148},{"date":"2024-09-02","close":49629.168},{"date":"2024-09-03","close":48895.0078},{"date":"2024-09-04","close":44832.6602},{"date":"2024-09-05","close":44734.7695},{"date":"2024-09-06","close":43511.1719},{"date":"2024-09-09","close":43217.5078},{"date":"2024-09-10","close":42581.2383},{"date":"2024-09-11","close":44196.3906},{"date":"2024-09-12","close":45028.4375},{"date":"2024-09-13","close":44245.332},{"date":"2024-09-19","close":43755.8945},{"date":"2024-09-20","close":43706.9453},{"date":"2024-09-23","close":44196.3906},{"date":"2024-09-24","close":47524.5781},{"date":"2024-09-25","close":46545.6992},{"date":"2024-09-26","close":48748.1719},{"date":"2024-09-27","close":49922.8281},{"date":"2024-09-30","close":49335.5},{"date":"2024-10-02","close":49335.5},{"date":"2024-10-04","close":49824.9453},{"date":"2024-10-07","close":49041.8398},{"date":"2024-10-08","close":50705.9336},{"date":"2024-10-10","close":50118.6055},{"date":"2024-10-11","close":49433.3906},{"date":"2024-10-14","close":49433.3906},{"date":"2024-10-15","close":50999.5977},{"date":"2024-10-16","close":49629.168},{"date":"2024-10-17","close":50020.7148},{"date":"2024-10-18","close":49139.7266},{"date":"2024-10-21","close":49727.0547},{"date":"2024-10-22","close":50314.3828},{"date":"2024-10-23","close":51782.6992},{"date":"2024-10-24","close":50118.6055},{"date":"2024-10-25","close":49824.9453},{"date":"2024-10-28","close":49727.0547},{"date":"2024-10-29","close":48943.9492},{"date":"2024-10-30","close":48405.5664},{"date":"2024-10-31","close":47818.2383},{"date":"2024-11-01","close":47720.3516},{"date":"2024-11-04","close":52761.582},{"date":"2024-11-05","close":55502.4414},{"date":"2024-11-06","close":54327.7852},{"date":"2024-11-07","close":54327.7852},{"date":"2024-11-08","close":53740.457},{"date":"2024-11-11","close":53544.6797},{"date":"2024-11-12","close":52370.0273},{"date":"2024-11-13","close":52565.8047},{"date":"2024-11-14","close":55600.3281},{"date":"2024-11-15","close":58145.4141},{"date":"2024-11-18","close":58145.4141},{"date":"2024-11-19","close":62648.2578},{"date":"2024-11-20","close":63431.3594},{"date":"2024-11-21","close":64116.5781},{"date":"2024-11-22","close":64703.9023},{"date":"2024-11-25","close":66074.3359},{"date":"2024-11-26","close":68325.7578},{"date":"2024-11-27","close":71947.6094},{"date":"2024-11-28","close":72241.2734},{"date":"2024-11-29","close":74786.3516},{"date":"2024-12-02","close":75471.5703},{"date":"2024-12-03","close":73709.5938},{"date":"2024-12-04","close":72339.1562},{"date":"2024-12-05","close":70968.7266},{"date":"2024-12-06","close":70870.8438},{"date":"2024-12-09","close":65682.7891},{"date":"2024-12-10","close":69500.4141},{"date":"2024-12-11","close":69696.1875},{"date":"2024-12-12","close":70772.9531},{"date":"2024-12-13","close":72730.7109},{"date":"2024-12-16","close":71458.1641},{"date":"2024-12-17","close":67738.4219},{"date":"2024-12-18","close":69598.2969},{"date":"2024-12-19","close":70772.9531},{"date":"2024-12-20","close":68521.5312},{"date":"2024-12-23","close":69500.4141},{"date":"2024-12-24","close":66857.4375},{"date":"2024-12-26","close":68913.0781},{"date":"2024-12-27","close":67664.3516},{"date":"2024-12-30","close":68946.6172},{"date":"2025-01-02","close":66677.9922},{"date":"2025-01-03","close":66875.2578},{"date":"2025-01-06","close":66283.4453},{"date":"2025-01-07","close":71511.1562},{"date":"2025-01-08","close":70426.1641},{"date":"2025-01-09","close":68946.6172},{"date":"2025-01-10","close":70623.4297},{"date":"2025-01-13","close":69834.3438},{"date":"2025-01-14","close":74766.1484},{"date":"2025-01-15","close":74963.4219},{"date":"2025-01-16","close":74470.2422},{"date":"2025-01-17","close":75357.9609},{"date":"2025-01-20","close":73681.1484},{"date":"2025-01-21","close":73286.6094},{"date":"2025-01-22","close":73286.6094},{"date":"2025-01-23","close":72497.5156},{"date":"2025-01-24","close":73977.0625},{"date":"2025-01-31","close":73977.0625},{"date":"2025-02-03","close":73977.0625},{"date":"2025-02-04","close":78021.1406},{"date":"2025-02-05","close":78218.4141},{"date":"2025-02-06","close":76344.3281},{"date":"2025-02-07","close":76640.2344},{"date":"2025-02-10","close":77725.2266},{"date":"2025-02-11","close":82459.7656},{"date":"2025-02-12","close":82558.3984},{"date":"2025-02-13","close":82262.4922},{"date":"2025-02-14","close":79895.2266},{"date":"2025-02-17","close":77922.5},{"date":"2025-02-18","close":78317.0469},{"date":"2025-02-19","close":79993.8594},{"date":"2025-02-20","close":81374.7656},{"date":"2025-02-21","close":81177.4922},{"date":"2025-02-24","close":80289.7656},{"date":"2025-02-25","close":82952.9453},{"date":"2025-02-26","close":82952.9453},{"date":"2025-02-27","close":83939.3047},{"date":"2025-02-28","close":83150.2109},{"date":"2025-03-04","close":81769.3125},{"date":"2025-03-05","close":79796.5859},{"date":"2025-03-06","close":78810.2266},{"date":"2025-03-07","close":79500.6797},{"date":"2025-03-10","close":72102.9766},{"date":"2025-03-11","close":69341.1641},{"date":"2025-03-12","close":69143.8906},{"date":"2025-03-13","close":69735.7109},{"date":"2025-03-14","close":68847.9844},{"date":"2025-03-17","close":68749.3438},{"date":"2025-03-18","close":62140.7305},{"date":"2025-03-19","close":61943.457},{"date":"2025-03-20","close":60168.0078},{"date":"2025-03-21","close":60463.918},{"date":"2025-03-24","close":61154.3672},{"date":"2025-03-25","close":61943.457},{"date":"2025-03-26","close":62140.7305},{"date":"2025-03-27","close":62239.3672},{"date":"2025-03-28","close":60463.918},{"date":"2025-03-31","close":58392.5586},{"date":"2025-04-01","close":60266.6445},{"date":"2025-04-02","close":60168.0078},{"date":"2025-04-03","close":60365.2812},{"date":"2025-04-04","close":62436.6367},{"date":"2025-04-07","close":58885.7383},{"date":"2025-04-08","close":59083.0117},{"date":"2025-04-09","close":56617.1094},{"date":"2025-04-10","close":58984.375},{"date":"2025-04-11","close":58787.1016},{"date":"2025-04-14","close":58688.4688},{"date":"2025-04-15","close":60858.4609},{"date":"2025-04-16","close":58984.375},{"date":"2025-04-17","close":60661.1875},{"date":"2025-04-18","close":62436.6367},{"date":"2025-04-21","close":61647.5508},{"date":"2025-04-22","close":61943.457},{"date":"2025-04-23","close":62338.0},{"date":"2025-04-24","close":61844.8203},{"date":"2025-04-25","close":62535.2734},{"date":"2025-04-28","close":64409.3594},{"date":"2025-04-29","close":67762.9844},{"date":"2025-04-30","close":68256.1641},{"date":"2025-05-02","close":69834.3438},{"date":"2025-05-07","close":68256.1641},{"date":"2025-05-08","close":68946.6172},{"date":"2025-05-09","close":68552.0781},{"date":"2025-05-12","close":66382.0781},{"date":"2025-05-13","close":66973.8984},{"date":"2025-05-14","close":68157.5312},{"date":"2025-05-15","close":72990.6953},{"date":"2025-05-16","close":72793.4297},{"date":"2025-05-19","close":71215.25},{"date":"2025-05-20","close":74371.6016},{"date":"2025-05-21","close":74371.6016},{"date":"2025-05-22","close":73977.0625},{"date":"2025-05-23","close":74371.6016},{"date":"2025-05-26","close":74568.875},{"date":"2025-05-27","close":73582.5156},{"date":"2025-05-28","close":73681.1484},{"date":"2025-05-29","close":74766.1484},{"date":"2025-05-30","close":73681.1484},{"date":"2025-06-02","close":75949.7812},{"date":"2025-06-04","close":75752.5078},{"date":"2025-06-05","close":76640.2344},{"date":"2025-06-09","close":78908.8594},{"date":"2025-06-10","close":80289.7656},{"date":"2025-06-11","close":77034.7812},{"date":"2025-06-12","close":76344.3281},{"date":"2025-06-13","close":74963.4219},{"date":"2025-06-16","close":75062.0547},{"date":"2025-06-17","close":74272.9688},{"date":"2025-06-18","close":74667.5078},{"date":"2025-06-19","close":74568.875},{"date":"2025-06-20","close":74963.4219},{"date":"2025-06-23","close":73977.0625},{"date":"2025-06-24","close":74963.4219},{"date":"2025-06-25","close":73187.9688},{"date":"2025-06-26","close":72201.6094},{"date":"2025-06-27","close":72694.7891},{"date":"2025-06-30","close":73286.6094},{"date":"2025-07-01","close":73582.5156},{"date":"2025-07-02","close":73286.6094},{"date":"2025-07-03","close":70722.0703},{"date":"2025-07-04","close":70426.1641},{"date":"2025-07-07","close":70130.25},{"date":"2025-07-08","close":70426.1641},{"date":"2025-07-09","close":70327.5234},{"date":"2025-07-10","close":70031.6172},{"date":"2025-07-11","close":73878.4219},{"date":"2025-07-14","close":73681.1484},{"date":"2025-07-15","close":74766.1484},{"date":"2025-07-16","close":72201.6094},{"date":"2025-07-17","close":73187.9688},{"date":"2025-07-18","close":74075.6953},{"date":"2025-07-21","close":75160.6953},{"date":"2025-07-22","close":74174.3281},{"date":"2025-07-23","close":72398.8828},{"date":"2025-07-24","close":70228.8906},{"date":"2025-07-25","close":69538.4375},{"date":"2025-07-28","close":68354.8047},{"date":"2025-07-29","close":68650.7109},{"date":"2025-07-30","close":68256.1641},{"date":"2025-07-31","close":71708.4297},{"date":"2025-08-01","close":68749.3438},{"date":"2025-08-04","close":69834.3438},{"date":"2025-08-05","close":72004.3359},{"date":"2025-08-06","close":74963.4219},{"date":"2025-08-07","close":76147.0547},{"date":"2025-08-08","close":78711.5938},{"date":"2025-08-11","close":81966.5781},{"date":"2025-08-12","close":81867.9453},{"date":"2025-08-13","close":74667.5078},{"date":"2025-08-14","close":78218.4141},{"date":"2025-08-18","close":78415.6797},{"date":"2025-08-19","close":77823.8672},{"date":"2025-08-20","close":78317.0469},{"date":"2025-08-21","close":78415.6797},{"date":"2025-08-22","close":75949.7812},{"date":"2025-08-25","close":76442.9609},{"date":"2025-08-26","close":75456.6016},{"date":"2025-08-27","close":74272.9688},{"date":"2025-08-28","close":72201.6094},{"date":"2025-08-29","close":71708.4297},{"date":"2025-09-01","close":72793.4297},{"date":"2025-09-02","close":73385.2422},{"date":"2025-09-03","close":72497.5156},{"date":"2025-09-04","close":73089.3359},{"date":"2025-09-05","close":74174.3281},{"date":"2025-09-08","close":74568.875},{"date":"2025-09-09","close":73977.0625},{"date":"2025-09-10","close":75949.7812},{"date":"2025-09-11","close":74568.875},{"date":"2025-09-12","close":75752.5078},{"date":"2025-09-15","close":75062.0547},{"date":"2025-09-16","close":75160.6953},{"date":"2025-09-17","close":75456.6016},{"date":"2025-09-18","close":75653.875},{"date":"2025-09-19","close":78000.0},{"date":"2025-09-22","close":75949.7812},{"date":"2025-09-23","close":74766.1484},{"date":"2025-09-24","close":73878.4219},{"date":"2025-09-25","close":73187.9688},{"date":"2025-09-26","close":74963.4219},{"date":"2025-09-29","close":75259.3281},{"date":"2025-09-30","close":73582.5156},{"date":"2025-10-01","close":72793.4297},{"date":"2025-10-02","close":72793.4297},{"date":"2025-10-10","close":74075.6953},{"date":"2025-10-13","close":75949.7812},{"date":"2025-10-14","close":72892.0625},{"date":"2025-10-15","close":72102.9766},{"date":"2025-10-16","close":71708.4297},{"date":"2025-10-17","close":70722.0703},{"date":"2025-10-20","close":71708.4297},{"date":"2025-10-21","close":74272.9688},{"date":"2025-10-22","close":74075.6953},{"date":"2025-10-23","close":75949.7812},{"date":"2025-10-24","close":75062.0547},{"date":"2025-10-27","close":78119.7734},{"date":"2025-10-28","close":78711.5938},{"date":"2025-10-29","close":77922.5},{"date":"2025-10-30","close":80092.4922},{"date":"2025-10-31","close":79796.5859},{"date":"2025-11-03","close":83840.6641},{"date":"2025-11-04","close":80585.6797},{"date":"2025-11-05","close":77133.4141},{"date":"2025-11-06","close":73187.9688},{"date":"2025-11-07","close":71017.9766},{"date":"2025-11-10","close":71609.7969},{"date":"2025-11-11","close":70327.5234},{"date":"2025-11-12","close":70919.3438},{"date":"2025-11-13","close":70228.8906},{"date":"2025-11-14","close":68552.0781},{"date":"2025-11-17","close":68749.3438},{"date":"2025-11-18","close":67762.9844},{"date":"2025-11-19","close":65691.625},{"date":"2025-11-20","close":66875.2578},{"date":"2025-11-21","close":65395.7188},{"date":"2025-11-24","close":64310.7227},{"date":"2025-11-25","close":62140.7305},{"date":"2025-11-26","close":63521.6367},{"date":"2025-11-27","close":64310.7227},{"date":"2025-11-28","close":67072.5312},{"date":"2025-12-01","close":67368.4453},{"date":"2025-12-02","close":67664.3516},{"date":"2025-12-03","close":67664.3516},{"date":"2025-12-04","close":66776.625},{"date":"2025-12-05","close":67467.0781},{"date":"2025-12-08","close":66677.9922},{"date":"2025-12-09","close":66875.2578},{"date":"2025-12-10","close":66973.8984},{"date":"2025-12-11","close":66677.9922},{"date":"2025-12-12","close":67269.8047},{"date":"2025-12-15","close":67565.7109},{"date":"2025-12-16","close":67072.5312},{"date":"2025-12-17","close":69834.3438},{"date":"2025-12-18","close":68847.9844},{"date":"2025-12-19","close":69242.5234},{"date":"2025-12-22","close":69045.2578},{"date":"2025-12-23","close":71215.25},{"date":"2025-12-24","close":71215.25},{"date":"2025-12-26","close":70130.25},{"date":"2025-12-29","close":70130.25},{"date":"2025-12-30","close":71609.7969},{"date":"2026-01-02","close":76442.9609},{"date":"2026-01-05","close":71708.4297},{"date":"2026-01-06","close":70524.7969},{"date":"2026-01-07","close":69045.2578},{"date":"2026-01-08","close":70524.7969},{"date":"2026-01-09","close":68453.4375},{"date":"2026-01-12","close":68847.9844},{"date":"2026-01-13","close":68157.5312},{"date":"2026-01-14","close":68157.5312},{"date":"2026-01-15","close":68256.1641},{"date":"2026-01-16","close":67762.9844},{"date":"2026-01-19","close":68749.3438},{"date":"2026-01-20","close":68552.0781},{"date":"2026-01-21","close":66480.7188},{"date":"2026-01-22","close":67072.5312},{"date":"2026-01-23","close":68354.8047},{"date":"2026-01-26","close":70919.3438},{"date":"2026-01-27","close":70524.7969},{"date":"2026-01-28","close":72102.9766},{"date":"2026-01-29","close":72398.8828},{"date":"2026-01-30","close":72793.4297},{"date":"2026-02-02","close":68946.6172},{"date":"2026-02-03","close":70820.7031},{"date":"2026-02-04","close":69637.0703},{"date":"2026-02-05","close":68946.6172},{"date":"2026-02-06","close":67368.4453},{"date":"2026-02-09","close":70426.1641},{"date":"2026-02-10","close":70228.8906},{"date":"2026-02-11","close":71215.25},{"date":"2026-02-12","close":70426.1641},{"date":"2026-02-13","close":69735.7109},{"date":"2026-02-19","close":70524.7969},{"date":"2026-02-20","close":69834.3438},{"date":"2026-02-23","close":69834.3438},{"date":"2026-02-24","close":69242.5234},{"date":"2026-02-25","close":68847.9844},{"date":"2026-02-26","close":68453.4375},{"date":"2026-02-27","close":68847.9844},{"date":"2026-03-03","close":64212.0859},{"date":"2026-03-04","close":57307.5625},{"date":"2026-03-05","close":60759.8242},{"date":"2026-03-06","close":64310.7227},{"date":"2026-03-09","close":61647.5508},{"date":"2026-03-10","close":61746.1836},{"date":"2026-03-11","close":63817.543},{"date":"2026-03-12","close":65494.3555},{"date":"2026-03-13","close":65790.2656},{"date":"2026-03-16","close":64507.9961},{"date":"2026-03-17","close":65494.3555},{"date":"2026-03-18","close":65790.2656},{"date":"2026-03-19","close":65987.5391},{"date":"2026-03-20","close":65297.0859},{"date":"2026-03-23","close":60858.4609},{"date":"2026-03-24","close":62732.5469},{"date":"2026-03-25","close":63423.0},{"date":"2026-03-26","close":63324.3633},{"date":"2026-03-27","close":63423.0},{"date":"2026-03-30","close":62100.0},{"date":"2026-03-31","close":61500.0},{"date":"2026-04-01","close":63100.0},{"date":"2026-04-02","close":60100.0},{"date":"2026-04-03","close":60200.0},{"date":"2026-04-06","close":60100.0},{"date":"2026-04-07","close":58600.0},{"date":"2026-04-08","close":61200.0},{"date":"2026-04-09","close":59600.0},{"date":"2026-04-10","close":60200.0},{"date":"2026-04-13","close":59600.0},{"date":"2026-04-14","close":59700.0},{"date":"2026-04-15","close":60900.0},{"date":"2026-04-16","close":63000.0},{"date":"2026-04-17","close":63200.0},{"date":"2026-04-20","close":62300.0},{"date":"2026-04-21","close":61700.0},{"date":"2026-04-22","close":63400.0},{"date":"2026-04-23","close":63000.0},{"date":"2026-04-24","close":63500.0},{"date":"2026-04-27","close":62900.0},{"date":"2026-04-28","close":63500.0},{"date":"2026-04-29","close":64500.0},{"date":"2026-04-30","close":62900.0},{"date":"2026-05-04","close":62500.0},{"date":"2026-05-06","close":60700.0},{"date":"2026-05-07","close":59900.0},{"date":"2026-05-08","close":59900.0},{"date":"2026-05-11","close":58900.0},{"date":"2026-05-12","close":57800.0},{"date":"2026-05-13","close":56600.0},{"date":"2026-05-14","close":59000.0},{"date":"2026-05-15","close":63500.0},{"date":"2026-05-18","close":61000.0},{"date":"2026-05-19","close":62100.0},{"date":"2026-05-20","close":59500.0},{"date":"2026-05-21","close":60900.0},{"date":"2026-05-22","close":61600.0},{"date":"2026-05-26","close":60000.0},{"date":"2026-05-27","close":58400.0},{"date":"2026-05-28","close":57800.0},{"date":"2026-05-29","close":57700.0},{"date":"2026-06-01","close":56500.0},{"date":"2026-06-02","close":55500.0},{"date":"2026-06-04","close":55400.0},{"date":"2026-06-05","close":53200.0},{"date":"2026-06-08","close":50100.0},{"date":"2026-06-09","close":53500.0},{"date":"2026-06-10","close":51800.0},{"date":"2026-06-11","close":54900.0},{"date":"2026-06-12","close":55900.0},{"date":"2026-06-15","close":55900.0},{"date":"2026-06-16","close":55700.0},{"date":"2026-06-17","close":57000.0},{"date":"2026-06-18","close":55900.0},{"date":"2026-06-19","close":54500.0},{"date":"2026-06-22","close":54800.0},{"date":"2026-06-23","close":50700.0},{"date":"2026-06-24","close":51000.0},{"date":"2026-06-25","close":49600.0},{"date":"2026-06-26","close":47900.0},{"date":"2026-06-29","close":53000.0},{"date":"2026-06-30","close":51400.0},{"date":"2026-07-01","close":53200.0},{"date":"2026-07-02","close":55500.0},{"date":"2026-07-03","close":53200.0},{"date":"2026-07-06","close":53900.0},{"date":"2026-07-07","close":54400.0},{"date":"2026-07-08","close":52600.0},{"date":"2026-07-09","close":49450.0},{"date":"2026-07-10","close":50700.0},{"date":"2026-07-13","close":49650.0},{"date":"2026-07-14","close":47750.0},{"date":"2026-07-15","close":47900.0},{"date":"2026-07-16","close":46650.0},{"date":"2026-07-20","close":44600.0},{"date":"2026-07-21","close":44350.0},{"date":"2026-07-22","close":43750.0},{"date":"2026-07-23","close":45650.0},{"date":"2026-07-24","close":44850.0},{"date":"2026-07-27","close":47000.0},{"date":"2026-07-28","close":45000.0},{"date":"2026-07-29","close":42950.0},{"date":"2026-07-30","close":42000.0},{"date":"2026-07-31","close":43200.0},{"date":"2026-08-03","close":44400.0},{"date":"2026-08-04","close":46250.0},{"date":"2026-08-05","close":46100.0},{"date":"2026-08-06","close":47150.0},{"date":"2026-08-07","close":46800.0},{"date":"2026-08-10","close":47350.0},{"date":"2026-08-11","close":46550.0},{"date":"2026-08-12","close":46000.0},{"date":"2026-08-13","close":40850.0},{"date":"2026-08-14","close":41050.0},{"date":"2026-08-18","close":39350.0},{"date":"2026-08-19","close":39950.0},{"date":"2026-08-20","close":40100.0},{"date":"2026-08-21","close":38800.0},{"date":"2026-08-24","close":39450.0},{"date":"2026-08-25","close":39350.0},{"date":"2026-08-26","close":40050.0},{"date":"2026-08-27","close":39750.0},{"date":"2026-08-28","close":40100.0},{"date":"2026-08-31","close":39850.0},{"date":"2026-09-01","close":39700.0},{"date":"2026-09-02","close":38650.0},{"date":"2026-09-03","close":38500.0},{"date":"2026-09-04","close":39300.0},{"date":"2026-09-07","close":39500.0},{"date":"2026-09-08","close":39550.0},{"date":"2026-09-09","close":38850.0},{"date":"2026-09-10","close":39200.0},{"date":"2026-09-11","close":39350.0},{"date":"2026-09-14","close":39300.0},{"date":"2026-09-15","close":39350.0},{"date":"2026-09-16","close":38800.0},{"date":"2026-09-17","close":38800.0},{"date":"2026-09-18","close":38700.0},{"date":"2026-09-21","close":38450.0},{"date":"2026-09-22","close":37750.0},{"date":"2026-09-23","close":37800.0},{"date":"2026-09-28","close":38000.0},{"date":"2026-09-29","close":38050.0},{"date":"2026-09-30","close":37650.0},{"date":"2026-10-01","close":37750.0},{"date":"2026-10-02","close":37500.0},{"date":"2026-10-06","close":38150.0},{"date":"2026-10-07","close":38700.0},{"date":"2026-10-08","close":38900.0},{"date":"2026-10-12","close":37650.0},{"date":"2026-10-13","close":37200.0},{"date":"2026-10-14","close":37650.0},{"date":"2026-10-15","close":36850.0},{"date":"2026-10-16","close":39000.0},{"date":"2026-10-19","close":40200.0},{"date":"2026-10-20","close":39500.0},{"date":"2026-10-21","close":39550.0},{"date":"2026-10-22","close":38050.0},{"date":"2026-10-23","close":37150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":56471.0,"foreign_net":-50133.0,"institution_net":-6338.0},{"date":"2026-10-21","retail_net":-1390.0,"foreign_net":5486.0,"institution_net":-4096.0},{"date":"2026-10-20","retail_net":-1364.0,"foreign_net":21347.0,"institution_net":-19983.0},{"date":"2026-10-19","retail_net":-75372.0,"foreign_net":16683.0,"institution_net":58689.0},{"date":"2026-10-16","retail_net":-159037.0,"foreign_net":139384.0,"institution_net":19653.0},{"date":"2026-10-15","retail_net":-105521.0,"foreign_net":79681.0,"institution_net":25840.0},{"date":"2026-10-14","retail_net":-11513.0,"foreign_net":40915.0,"institution_net":-29402.0},{"date":"2026-10-13","retail_net":-21701.0,"foreign_net":28037.0,"institution_net":-6336.0},{"date":"2026-10-12","retail_net":52172.0,"foreign_net":-62390.0,"institution_net":10218.0},{"date":"2026-10-08","retail_net":-37958.0,"foreign_net":-77398.0,"institution_net":115356.0},{"date":"2026-10-07","retail_net":-359.0,"foreign_net":-4985.0,"institution_net":5344.0},{"date":"2026-10-06","retail_net":-28458.0,"foreign_net":17214.0,"institution_net":11244.0},{"date":"2026-10-02","retail_net":50532.0,"foreign_net":-42008.0,"institution_net":-8524.0},{"date":"2026-10-01","retail_net":-7965.0,"foreign_net":-30467.0,"institution_net":38432.0},{"date":"2026-09-30","retail_net":21395.0,"foreign_net":-15317.0,"institution_net":-6078.0},{"date":"2026-09-29","retail_net":-30029.0,"foreign_net":30406.0,"institution_net":-377.0},{"date":"2026-09-28","retail_net":-9955.0,"foreign_net":26088.0,"institution_net":-16133.0},{"date":"2026-09-23","retail_net":-9144.0,"foreign_net":12704.0,"institution_net":-3560.0},{"date":"2026-09-22","retail_net":119891.0,"foreign_net":-79990.0,"institution_net":-39901.0},{"date":"2026-09-21","retail_net":1958.0,"foreign_net":1488.0,"institution_net":-3446.0},{"date":"2026-09-18","retail_net":24193.0,"foreign_net":-75109.0,"institution_net":50916.0},{"date":"2026-09-17","retail_net":11478.0,"foreign_net":-7758.0,"institution_net":-3720.0},{"date":"2026-09-16","retail_net":25192.0,"foreign_net":-25526.0,"institution_net":334.0},{"date":"2026-09-15","retail_net":18239.0,"foreign_net":-32824.0,"institution_net":14585.0},{"date":"2026-09-14","retail_net":-23811.0,"foreign_net":-399.0,"institution_net":24210.0},{"date":"2026-09-11","retail_net":-28836.0,"foreign_net":-2574.0,"institution_net":31410.0},{"date":"2026-09-10","retail_net":11892.0,"foreign_net":-92451.0,"institution_net":80559.0},{"date":"2026-09-09","retail_net":81592.0,"foreign_net":-73116.0,"institution_net":-8476.0},{"date":"2026-09-08","retail_net":-17195.0,"foreign_net":27931.0,"institution_net":-10736.0},{"date":"2026-09-07","retail_net":3812.0,"foreign_net":-871.0,"institution_net":-2941.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":56471.0,"foreign_net":-50133.0,"institution_net":-6338.0},"d3":{"retail_net":53717.0,"foreign_net":-23300.0,"institution_net":-30417.0},"d7":{"retail_net":-297726.0,"foreign_net":253363.0,"institution_net":44363.0},"d14":{"retail_net":-291463.0,"foreign_net":81366.0,"institution_net":210097.0},"d30":{"retail_net":-90791.0,"foreign_net":-225952.0,"institution_net":316743.0}},"analysis":"최근 5일 외국인 순매수 13.28만, 기관 순매수 4.79만. 30일 누적: 외국인 -22.60만, 기관 31.67만.","foreign_flow":132767.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":47925.0},"insider_trades":[],"price_analysis":{"current":36800.0,"low_30d":36350.0,"support":36815.0,"high_30d":41000.0,"change_1d":-3.3,"change_7d":-8.3,"change_30d":-6.8,"resistance":40535.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.24,"per":28.61,"quarter":"2024-Q2"},{"pbr":6.59,"per":23.78,"quarter":"2024-Q3"},{"pbr":8.66,"per":25.07,"quarter":"2024-Q4"},{"pbr":6.6,"per":15.31,"quarter":"2025-Q1"},{"pbr":7.8,"per":15.27,"quarter":"2025-Q2"},{"pbr":7.46,"per":16.46,"quarter":"2025-Q3"},{"pbr":6.95,"per":15.85,"quarter":"2025-Q4"},{"pbr":5.92,"per":17.74,"quarter":"2026-Q1"},{"pbr":4.77,"per":16.82,"quarter":"2026-Q2"},{"pbr":2.0,"per":12.04,"quarter":"현재"}],"timeline":[{"close":56089.7656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":49335.5,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":68946.6172,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":58392.5586,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":73286.6094,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":73582.5156,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":71609.7969,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.0,"pbr_5y_low":4.77,"per_5y_avg":19.43,"per_5y_low":15.27,"current_pbr":2.0,"current_per":12.04,"pbr_5y_high":8.66,"per_5y_high":28.61,"pbr_5y_median":6.95,"per_5y_median":16.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.5%"},"momentum":{"grade":"C","reason":"RSI 52"},"valuation":{"grade":"C","reason":"PER 12.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.47,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":38.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.24,"per":28.61,"close":56089.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.59,"per":23.78,"close":49335.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.66,"per":25.07,"close":68946.6172,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.6,"per":15.31,"close":58392.5586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.8,"per":15.27,"close":73286.6094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.46,"per":16.46,"close":73582.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.95,"per":15.85,"close":71609.7969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.92,"per":17.74,"close":61500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.77,"per":16.82,"close":51400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.1배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":609.6,"pbr":null,"per":null,"roa":0.02474656808221231,"roe":0.03316216138450739,"revenue":183142887242.0,"market_cap":null,"net_income":21660591816.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3868194980752361,"total_assets":875296798491.0,"total_equity":653171895669.0,"profit_margin":0.11827154274016816,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30997855609.0,"operating_margin":0.16925503401090472},{"eps":897.9,"pbr":3.38,"per":14.03,"roa":0.03653737654967084,"roe":0.0506171440232373,"revenue":185959611998.0,"market_cap":2252800000000.0,"net_income":31904529664.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3890969047073415,"total_assets":873202530582.0,"total_equity":630310743122.0,"profit_margin":0.17156698339606738,"dividend_yield":1.38,"fiscal_quarter":"Q1","operating_income":33374435834.0,"operating_margin":0.17947142110814332},{"eps":784.03,"pbr":null,"per":null,"roa":0.03273269317811498,"roe":0.04457728735020148,"revenue":232637063109.0,"market_cap":null,"net_income":27858474062.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.362107924804442,"total_assets":851090190178.0,"total_equity":624947719298.0,"profit_margin":0.11975079847421889,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":41918079270.0,"operating_margin":0.18018659069109577},{"eps":764.53,"pbr":null,"per":null,"roa":0.031431788901194566,"roe":0.045414403321142834,"revenue":232626102344.0,"market_cap":null,"net_income":27165704692.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3324387198330868,"total_assets":864274851724.0,"total_equity":598173766589.0,"profit_margin":0.11677840284590346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40791993344.0,"operating_margin":0.17535432581713514},{"eps":1020.45,"pbr":null,"per":null,"roa":0.04629024900193643,"roe":0.0636078792811359,"revenue":215832158598.0,"market_cap":null,"net_income":36259049372.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4178104416587882,"total_assets":783297782012.0,"total_equity":570040218001.0,"profit_margin":0.16799650991553394,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":52908292627.0,"operating_margin":0.24513628075946173},{"eps":1949.77,"pbr":null,"per":null,"roa":0.09345405107545521,"roe":0.12917937169793384,"revenue":140759310563.0,"market_cap":null,"net_income":69280247954.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3672431036728024,"total_assets":741329532072.0,"total_equity":536310457648.0,"profit_margin":0.4921894521712087,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19627728835.0,"operating_margin":0.13944178013158973},{"eps":736.78,"pbr":null,"per":null,"roa":0.0385686482465432,"roe":0.05421559208389054,"revenue":199104307292.0,"market_cap":null,"net_income":26179706504.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3945613041047279,"total_assets":678782059891.0,"total_equity":482881501386.0,"profit_margin":0.13148739402008858,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36907974439.0,"operating_margin":0.18537004518376363},{"eps":1091.73,"pbr":null,"per":null,"roa":0.06620198883552589,"roe":0.08547218811726497,"revenue":170473312342.0,"market_cap":null,"net_income":38791759501.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4920038975000067,"total_assets":585960636279.0,"total_equity":453852420951.0,"profit_margin":0.22755326900187628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48400171596.0,"operating_margin":0.28391641442914295},{"eps":36.0,"pbr":null,"per":null,"roa":0.0023280941675201438,"roe":0.0030978377592068883,"revenue":95708169944.0,"market_cap":null,"net_income":1279236950.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.34757736518694626,"total_assets":549478181702.0,"total_equity":412945108632.0,"profit_margin":0.013366016200586606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9342431908.0,"operating_margin":0.09761373468394986},{"eps":885.51,"pbr":null,"per":null,"roa":0.05376194370666925,"roe":0.07651245179429975,"revenue":136502093754.0,"market_cap":null,"net_income":31464210962.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.44455850150812626,"total_assets":585250621400.0,"total_equity":411229940018.0,"profit_margin":0.2305035043543278,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33611691297.0,"operating_margin":0.24623571970679062},{"eps":61.59,"pbr":null,"per":null,"roa":0.003828805193766927,"roe":0.00549762723140768,"revenue":157070146120.0,"market_cap":null,"net_income":2188290227.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4388986525570057,"total_assets":571533446142.0,"total_equity":398042670936.0,"profit_margin":0.013931929657263885,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37894262079.0,"operating_margin":0.2412569352934145},{"eps":977.26,"pbr":null,"per":null,"roa":0.06781221193931908,"roe":0.08822052614653769,"revenue":139650665948.0,"market_cap":null,"net_income":34724601706.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.478486608684568,"total_assets":512070034481.0,"total_equity":393611364869.0,"profit_margin":0.2486533198411669,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":43830055903.0,"operating_margin":0.313854972373139}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1960.36,"per":28.61,"date":"2024-06","close":56089.77,"source":"reported"},{"eps":1960.36,"per":28.81,"date":"2024-07","close":56481.32,"source":"reported"},{"eps":1960.36,"per":25.52,"date":"2024-08","close":50020.71,"source":"reported"},{"eps":2074.83,"per":23.78,"date":"2024-09","close":49335.5,"source":"reported"},{"eps":2074.83,"per":23.05,"date":"2024-10","close":47818.24,"source":"reported"},{"eps":2074.83,"per":36.04,"date":"2024-11","close":74786.35,"source":"reported"},{"eps":2750.02,"per":25.07,"date":"2024-12","close":68946.62,"source":"reported"},{"eps":2750.02,"per":26.9,"date":"2025-01","close":73977.06,"source":"reported"},{"eps":2750.02,"per":30.24,"date":"2025-02","close":83150.21,"source":"reported"},{"eps":3814.28,"per":15.31,"date":"2025-03","close":58392.56,"source":"reported"},{"eps":3814.28,"per":17.89,"date":"2025-04","close":68256.16,"source":"reported"},{"eps":3814.28,"per":19.32,"date":"2025-05","close":73681.15,"source":"reported"},{"eps":4798.73,"per":15.27,"date":"2025-06","close":73286.61,"source":"reported"},{"eps":4798.73,"per":14.94,"date":"2025-07","close":71708.43,"source":"reported"},{"eps":4798.73,"per":14.94,"date":"2025-08","close":71708.43,"source":"reported"},{"eps":4471.53,"per":16.46,"date":"2025-09","close":73582.52,"source":"reported"},{"eps":4471.53,"per":17.85,"date":"2025-10","close":79796.59,"source":"reported"},{"eps":4471.53,"per":15.0,"date":"2025-11","close":67072.53,"source":"reported"},{"eps":4518.78,"per":15.85,"date":"2025-12","close":71609.8,"source":"reported"},{"eps":4518.78,"per":16.11,"date":"2026-01","close":72793.43,"source":"reported"},{"eps":4518.78,"per":15.24,"date":"2026-02","close":68847.98,"source":"reported"},{"eps":3466.91,"per":17.74,"date":"2026-03","close":61500.0,"source":"reported"},{"eps":3466.91,"per":18.14,"date":"2026-04","close":62900.0,"source":"reported"},{"eps":3466.91,"per":16.64,"date":"2026-05","close":57700.0,"source":"reported"},{"eps":3056.06,"per":16.82,"date":"2026-06","close":51400.0,"source":"reported"},{"eps":3056.06,"per":14.14,"date":"2026-07","close":43200.0,"source":"reported"},{"eps":3056.06,"per":13.04,"date":"2026-08","close":39850.0,"source":"reported"},{"eps":3056.06,"per":12.32,"date":"2026-09","close":37650.0,"source":"reported"},{"eps":3056.06,"per":12.16,"date":"2026-10","close":37150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.42,"std":6.05,"count":29,"current":12.16,"lower_1sd":13.37,"upper_1sd":25.47},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"JYP Ent.","phase":"above-fold","symbol_resolved":true}