{"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":"2026-10-23T09:32:45.236927+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.1,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":120.2,"direction":"higher_better","percentile":90}],"summary":"매출 +9.1%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.5,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":37}],"summary":"RSI 42","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 1153.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-15.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.2x, 순차입금비율 0.3x","percentile":49}},"signals":[],"summary":"주성엔지니어링(036930)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8.36조. 현재가 179,900원, 전일 대비 -4.3%, 30일 -7.6%. PER 1153.7배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 44.51만, 기관 순매도 7.81만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.05%","value_pct":0.05},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":57.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 58%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.05},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":403.25824962579645,"grade":"D","trend":"하락","atr_14":27628.571428571428,"rsi_14":41.52091254752852,"sma_20":226460.0,"sma_60":187721.66666666666,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(403.26)가 시그널선(8556.39)을 하회합니다(데드크로스). SMA20 226460, SMA60 187722 — 혼조세입니다. 볼린저밴드 174270~278650 (현재 위치 5%).","bb_lower":174269.9089864752,"bb_upper":278650.0910135248,"macd_signal":8556.390241361754},"change_pct":-4.52,"chart_data":[{"date":"2024-10-23","open":26950,"high":28600,"low":26800,"close":28500,"volume":458505,"rsi_14":62.88,"sma_20":27122.5,"sma_60":26812.5,"sma_120":30552.08},{"date":"2024-10-24","open":28300,"high":28350,"low":27000,"close":27050,"volume":296248,"rsi_14":50.0,"sma_20":27227.5,"sma_60":26759.17,"sma_120":30501.25},{"date":"2024-10-25","open":27300,"high":27450,"low":26700,"close":26950,"volume":210090,"rsi_14":49.37,"sma_20":27302.5,"sma_60":26701.67,"sma_120":30438.75},{"date":"2024-10-28","open":26950,"high":27100,"low":25900,"close":27050,"volume":335607,"rsi_14":46.31,"sma_20":27372.5,"sma_60":26686.67,"sma_120":30372.08},{"date":"2024-10-29","open":26950,"high":31050,"low":26300,"close":31050,"volume":4409255,"rsi_14":67.73,"sma_20":27582.5,"sma_60":26728.33,"sma_120":30346.25},{"date":"2024-10-30","open":29950,"high":30197,"low":28814,"close":29505,"volume":2477667,"rsi_14":61.07,"sma_20":27722.5,"sma_60":26750.0,"sma_120":30304.17},{"date":"2024-10-31","open":29110,"high":31433,"low":29110,"close":30642,"volume":2964215,"rsi_14":64.42,"sma_20":27932.5,"sma_60":26808.33,"sma_120":30268.33},{"date":"2024-11-01","open":30593,"high":32965,"low":30445,"close":32323,"volume":3453955,"rsi_14":67.58,"sma_20":28215.0,"sma_60":26877.5,"sma_120":30254.58},{"date":"2024-11-04","open":32916,"high":33657,"low":31631,"close":32026,"volume":2106129,"rsi_14":64.06,"sma_20":28482.5,"sma_60":26923.33,"sma_120":30233.33},{"date":"2024-11-05","open":32026,"high":32520,"low":31285,"close":31779,"volume":888582,"rsi_14":66.18,"sma_20":28710.0,"sma_60":27016.67,"sma_120":30210.83},{"date":"2024-11-06","open":32273,"high":32323,"low":30197,"close":30395,"volume":796384,"rsi_14":58.48,"sma_20":28890.0,"sma_60":27142.5,"sma_120":30187.08},{"date":"2024-11-07","open":30395,"high":30743,"low":29551,"close":30395,"volume":603666,"rsi_14":60.79,"sma_20":29062.5,"sma_60":27234.17,"sma_120":30173.75},{"date":"2024-11-08","open":30543,"high":30988,"low":30099,"close":30346,"volume":544834,"rsi_14":61.96,"sma_20":29240.0,"sma_60":27315.0,"sma_120":30160.83},{"date":"2024-11-11","open":30049,"high":30099,"low":29011,"close":29357,"volume":383185,"rsi_14":59.38,"sma_20":29347.5,"sma_60":27361.67,"sma_120":30138.33},{"date":"2024-11-12","open":29258,"high":29308,"low":26837,"close":27232,"volume":1031974,"rsi_14":46.84,"sma_20":29302.5,"sma_60":27362.5,"sma_120":30090.0},{"date":"2024-11-13","open":27133,"high":28814,"low":27034,"close":28319,"volume":743402,"rsi_14":55.44,"sma_20":29347.5,"sma_60":27375.0,"sma_120":30055.83},{"date":"2024-11-14","open":28912,"high":28962,"low":27232,"close":27232,"volume":487941,"rsi_14":51.91,"sma_20":29310.0,"sma_60":27377.5,"sma_120":30012.5},{"date":"2024-11-15","open":27034,"high":28863,"low":26985,"close":28270,"volume":492103,"rsi_14":54.65,"sma_20":29360.0,"sma_60":27385.0,"sma_120":29978.33},{"date":"2024-11-18","open":28814,"high":28863,"low":27183,"close":27380,"volume":424289,"rsi_14":37.64,"sma_20":29375.0,"sma_60":27355.83,"sma_120":29929.17},{"date":"2024-11-19","open":27776,"high":27776,"low":26145,"close":27331,"volume":394177,"rsi_14":41.13,"sma_20":29407.5,"sma_60":27345.0,"sma_120":29882.08},{"date":"2024-11-20","open":27578,"high":28517,"low":26837,"close":27825,"volume":440793,"rsi_14":37.87,"sma_20":29390.0,"sma_60":27317.5,"sma_120":29836.25},{"date":"2024-11-21","open":28468,"high":29505,"low":27776,"close":28220,"volume":795182,"rsi_14":30.14,"sma_20":29465.0,"sma_60":27309.17,"sma_120":29795.42},{"date":"2024-11-22","open":28616,"high":29753,"low":28369,"close":28863,"volume":503200,"rsi_14":35.19,"sma_20":29577.5,"sma_60":27325.0,"sma_120":29759.58},{"date":"2024-11-25","open":29407,"high":30296,"low":29258,"close":29357,"volume":498895,"rsi_14":38.91,"sma_20":29710.0,"sma_60":27351.67,"sma_120":29725.83},{"date":"2024-11-26","open":29357,"high":30445,"low":29011,"close":29901,"volume":536939,"rsi_14":47.55,"sma_20":29670.0,"sma_60":27393.33,"sma_120":29704.17},{"date":"2024-11-27","open":29604,"high":29851,"low":28270,"close":28319,"volume":585610,"rsi_14":41.63,"sma_20":29610.0,"sma_60":27415.83,"sma_120":29670.0},{"date":"2024-11-28","open":28072,"high":28814,"low":27529,"close":28616,"volume":455885,"rsi_14":42.62,"sma_20":29507.5,"sma_60":27430.83,"sma_120":29639.58},{"date":"2024-11-29","open":28616,"high":28912,"low":27380,"close":27578,"volume":410471,"rsi_14":42.44,"sma_20":29267.5,"sma_60":27447.5,"sma_120":29606.67},{"date":"2024-12-02","open":27677,"high":27924,"low":25552,"close":25700,"volume":680139,"rsi_14":43.35,"sma_20":28947.5,"sma_60":27432.5,"sma_120":29544.58},{"date":"2024-12-03","open":25700,"high":27776,"low":25651,"close":27677,"volume":531179,"rsi_14":47.41,"sma_20":28740.0,"sma_60":27465.83,"sma_120":29482.08},{"date":"2024-12-04","open":26787,"high":28369,"low":26590,"close":27578,"volume":527309,"rsi_14":51.52,"sma_20":28597.5,"sma_60":27510.0,"sma_120":29429.58},{"date":"2024-12-05","open":27875,"high":29209,"low":27875,"close":29061,"volume":586304,"rsi_14":53.33,"sma_20":28537.5,"sma_60":27604.17,"sma_120":29392.5},{"date":"2024-12-06","open":29110,"high":29110,"low":27281,"close":28023,"volume":515382,"rsi_14":52.67,"sma_20":28420.0,"sma_60":27687.5,"sma_120":29328.33},{"date":"2024-12-09","open":27578,"high":28814,"low":27380,"close":27578,"volume":519590,"rsi_14":51.0,"sma_20":28330.0,"sma_60":27772.5,"sma_120":29260.0},{"date":"2024-12-10","open":28270,"high":28270,"low":27232,"close":27479,"volume":532541,"rsi_14":48.56,"sma_20":28342.5,"sma_60":27857.5,"sma_120":29205.0},{"date":"2024-12-11","open":27529,"high":27875,"low":27232,"close":27578,"volume":346338,"rsi_14":47.26,"sma_20":28305.0,"sma_60":27950.83,"sma_120":29147.92},{"date":"2024-12-12","open":28171,"high":29555,"low":28171,"close":29308,"volume":958510,"rsi_14":51.74,"sma_20":28410.0,"sma_60":28074.17,"sma_120":29097.5},{"date":"2024-12-13","open":29456,"high":30247,"low":29258,"close":29851,"volume":2066143,"rsi_14":51.92,"sma_20":28490.0,"sma_60":28170.83,"sma_120":29044.17},{"date":"2024-12-16","open":30296,"high":30445,"low":29505,"close":29505,"volume":345056,"rsi_14":48.44,"sma_20":28597.5,"sma_60":28254.17,"sma_120":29000.83},{"date":"2024-12-17","open":29901,"high":30741,"low":29851,"close":29851,"volume":755603,"rsi_14":56.71,"sma_20":28725.0,"sma_60":28355.83,"sma_120":28962.5},{"date":"2024-12-18","open":29753,"high":30148,"low":29456,"close":29703,"volume":292169,"rsi_14":54.82,"sma_20":28820.0,"sma_60":28444.17,"sma_120":28931.25},{"date":"2024-12-19","open":28715,"high":29456,"low":28665,"close":29160,"volume":274133,"rsi_14":57.34,"sma_20":28867.5,"sma_60":28520.0,"sma_120":28894.58},{"date":"2024-12-20","open":29407,"high":29950,"low":28665,"close":28665,"volume":355778,"rsi_14":65.79,"sma_20":28857.5,"sma_60":28579.17,"sma_120":28852.08},{"date":"2024-12-23","open":29160,"high":29654,"low":28369,"close":29308,"volume":281135,"rsi_14":60.12,"sma_20":28855.0,"sma_60":28645.83,"sma_120":28810.0},{"date":"2024-12-24","open":29851,"high":30741,"low":29308,"close":30000,"volume":410764,"rsi_14":64.0,"sma_20":28860.0,"sma_60":28704.17,"sma_120":28751.67},{"date":"2024-12-26","open":30296,"high":30346,"low":29357,"close":29357,"volume":252737,"rsi_14":51.9,"sma_20":28912.5,"sma_60":28748.33,"sma_120":28680.0},{"date":"2024-12-27","open":29644,"high":30342,"low":28646,"close":28695,"volume":341367,"rsi_14":52.56,"sma_20":28902.5,"sma_60":28780.83,"sma_120":28605.83},{"date":"2024-12-30","open":28745,"high":29444,"low":28196,"close":29394,"volume":218945,"rsi_14":59.63,"sma_20":28980.0,"sma_60":28820.83,"sma_120":28536.25},{"date":"2025-01-02","open":29095,"high":29843,"low":28695,"close":29694,"volume":269040,"rsi_14":61.82,"sma_20":29167.5,"sma_60":28865.83,"sma_120":28474.58},{"date":"2025-01-03","open":29843,"high":31390,"low":29694,"close":31241,"volume":634337,"rsi_14":67.53,"sma_20":29332.5,"sma_60":28927.5,"sma_120":28441.67},{"date":"2025-01-06","open":31640,"high":32588,"low":31590,"close":32488,"volume":737241,"rsi_14":65.76,"sma_20":29565.0,"sma_60":29017.5,"sma_120":28420.42},{"date":"2025-01-07","open":33037,"high":33087,"low":31690,"close":31690,"volume":479045,"rsi_14":58.2,"sma_20":29682.5,"sma_60":29094.17,"sma_120":28386.67},{"date":"2025-01-08","open":31390,"high":33287,"low":31191,"close":33237,"volume":620327,"rsi_14":66.2,"sma_20":29930.0,"sma_60":29196.67,"sma_120":28367.92},{"date":"2025-01-09","open":33237,"high":33436,"low":32738,"close":33337,"volume":446624,"rsi_14":65.38,"sma_20":30205.0,"sma_60":29294.17,"sma_120":28344.17},{"date":"2025-01-10","open":33387,"high":33486,"low":32538,"close":32638,"volume":379476,"rsi_14":62.1,"sma_20":30450.0,"sma_60":29365.0,"sma_120":28325.0},{"date":"2025-01-13","open":32139,"high":33536,"low":32089,"close":32688,"volume":288135,"rsi_14":65.55,"sma_20":30692.5,"sma_60":29448.33,"sma_120":28309.58},{"date":"2025-01-14","open":33137,"high":33636,"low":32688,"close":33387,"volume":370644,"rsi_14":70.89,"sma_20":30882.5,"sma_60":29534.17,"sma_120":28300.0},{"date":"2025-01-15","open":33387,"high":35233,"low":33287,"close":34385,"volume":820737,"rsi_14":71.82,"sma_20":31095.0,"sma_60":29648.33,"sma_120":28312.08},{"date":"2025-01-16","open":34984,"high":35532,"low":34634,"close":35183,"volume":549216,"rsi_14":72.07,"sma_20":31365.0,"sma_60":29779.17,"sma_120":28346.25},{"date":"2025-01-17","open":35033,"high":35433,"low":34385,"close":34634,"volume":402356,"rsi_14":72.73,"sma_20":31590.0,"sma_60":29907.5,"sma_120":28372.5},{"date":"2025-01-20","open":34984,"high":35383,"low":34135,"close":34435,"volume":361078,"rsi_14":78.05,"sma_20":31812.5,"sma_60":30007.5,"sma_120":28410.0},{"date":"2025-01-21","open":34784,"high":35532,"low":34734,"close":35033,"volume":383744,"rsi_14":77.83,"sma_20":32092.5,"sma_60":30141.67,"sma_120":28450.42},{"date":"2025-01-22","open":34584,"high":34634,"low":32139,"close":33436,"volume":1345542,"rsi_14":66.38,"sma_20":32317.5,"sma_60":30250.83,"sma_120":28476.25},{"date":"2025-01-23","open":33636,"high":33686,"low":32189,"close":32588,"volume":576041,"rsi_14":56.28,"sma_20":32467.5,"sma_60":30344.17,"sma_120":28515.42},{"date":"2025-01-24","open":32638,"high":33536,"low":32638,"close":32987,"volume":349674,"rsi_14":52.53,"sma_20":32602.5,"sma_60":30377.5,"sma_120":28552.92},{"date":"2025-01-31","open":33137,"high":33187,"low":31291,"close":31640,"volume":560285,"rsi_14":49.76,"sma_20":32702.5,"sma_60":30408.33,"sma_120":28579.17},{"date":"2025-02-03","open":30941,"high":31141,"low":28745,"close":28995,"volume":694303,"rsi_14":31.6,"sma_20":32717.5,"sma_60":30375.83,"sma_120":28592.08},{"date":"2025-02-04","open":29544,"high":29893,"low":28895,"close":29045,"volume":389517,"rsi_14":31.3,"sma_20":32700.0,"sma_60":30315.83,"sma_120":28596.67},{"date":"2025-02-05","open":29344,"high":29943,"low":29195,"close":29893,"volume":345310,"rsi_14":38.2,"sma_20":32710.0,"sma_60":30275.0,"sma_120":28599.17},{"date":"2025-02-06","open":30542,"high":31790,"low":30093,"close":31690,"volume":507143,"rsi_14":46.27,"sma_20":32732.5,"sma_60":30268.33,"sma_120":28642.5},{"date":"2025-02-07","open":32239,"high":32239,"low":31390,"close":31740,"volume":391515,"rsi_14":43.53,"sma_20":32695.0,"sma_60":30285.83,"sma_120":28714.17},{"date":"2025-02-10","open":31191,"high":32588,"low":30941,"close":32388,"volume":407931,"rsi_14":41.94,"sma_20":32730.0,"sma_60":30316.67,"sma_120":28775.42},{"date":"2025-02-11","open":32638,"high":32638,"low":31191,"close":31340,"volume":386442,"rsi_14":34.78,"sma_20":32635.0,"sma_60":30328.33,"sma_120":28821.67},{"date":"2025-02-12","open":31291,"high":31540,"low":30742,"close":30941,"volume":229480,"rsi_14":35.2,"sma_20":32515.0,"sma_60":30350.0,"sma_120":28855.83},{"date":"2025-02-13","open":31440,"high":31640,"low":30991,"close":31291,"volume":255508,"rsi_14":37.55,"sma_20":32447.5,"sma_60":30413.33,"sma_120":28887.92},{"date":"2025-02-14","open":31790,"high":35133,"low":31390,"close":33786,"volume":2424167,"rsi_14":45.7,"sma_20":32502.5,"sma_60":30500.0,"sma_120":28937.5},{"date":"2025-02-17","open":34484,"high":35083,"low":34035,"close":34135,"volume":828579,"rsi_14":52.63,"sma_20":32540.0,"sma_60":30610.83,"sma_120":28994.17},{"date":"2025-02-18","open":34235,"high":34534,"low":33686,"close":34385,"volume":395257,"rsi_14":57.09,"sma_20":32540.0,"sma_60":30708.33,"sma_120":29046.67},{"date":"2025-02-19","open":34534,"high":39924,"low":34385,"close":38826,"volume":6062758,"rsi_14":67.46,"sma_20":32722.5,"sma_60":30895.0,"sma_120":29125.42},{"date":"2025-02-20","open":38078,"high":38427,"low":37229,"close":38128,"volume":1223125,"rsi_14":70.19,"sma_20":32897.5,"sma_60":31070.83,"sma_120":29207.92},{"date":"2025-02-21","open":38427,"high":38427,"low":36081,"close":36531,"volume":1128136,"rsi_14":75.08,"sma_20":33002.5,"sma_60":31211.67,"sma_120":29264.58},{"date":"2025-02-24","open":35782,"high":36131,"low":35133,"close":35483,"volume":617510,"rsi_14":70.09,"sma_20":33025.0,"sma_60":31328.33,"sma_120":29318.75},{"date":"2025-02-25","open":34984,"high":36032,"low":34634,"close":35333,"volume":654745,"rsi_14":67.75,"sma_20":33120.0,"sma_60":31431.67,"sma_120":29378.33},{"date":"2025-02-26","open":35532,"high":35632,"low":34634,"close":35383,"volume":429104,"rsi_14":63.6,"sma_20":33260.0,"sma_60":31527.5,"sma_120":29439.58},{"date":"2025-02-27","open":35932,"high":36231,"low":34435,"close":34534,"volume":543329,"rsi_14":59.72,"sma_20":33337.5,"sma_60":31600.0,"sma_120":29496.67},{"date":"2025-02-28","open":33237,"high":33985,"low":33187,"close":33187,"volume":580069,"rsi_14":52.65,"sma_20":33415.0,"sma_60":31676.67,"sma_120":29546.25},{"date":"2025-03-04","open":32289,"high":33886,"low":32189,"close":33786,"volume":315324,"rsi_14":58.36,"sma_20":33655.0,"sma_60":31758.33,"sma_120":29594.58},{"date":"2025-03-05","open":34085,"high":34534,"low":32937,"close":33237,"volume":464071,"rsi_14":57.77,"sma_20":33865.0,"sma_60":31848.33,"sma_120":29647.92},{"date":"2025-03-06","open":33436,"high":34285,"low":31740,"close":31840,"volume":750026,"rsi_14":51.74,"sma_20":33962.5,"sma_60":31946.67,"sma_120":29689.58},{"date":"2025-03-07","open":31241,"high":32588,"low":31241,"close":31790,"volume":491378,"rsi_14":42.54,"sma_20":33967.5,"sma_60":32010.83,"sma_120":29738.33},{"date":"2025-03-10","open":31540,"high":33337,"low":31490,"close":32438,"volume":435987,"rsi_14":43.8,"sma_20":34002.5,"sma_60":32087.5,"sma_120":29798.75},{"date":"2025-03-11","open":31091,"high":32239,"low":30991,"close":32189,"volume":373707,"rsi_14":41.97,"sma_20":33992.5,"sma_60":32135.0,"sma_120":29869.58},{"date":"2025-03-12","open":32538,"high":33287,"low":32239,"close":33087,"volume":367423,"rsi_14":21.67,"sma_20":34080.0,"sma_60":32215.0,"sma_120":29951.25},{"date":"2025-03-13","open":33736,"high":34285,"low":32987,"close":33087,"volume":565966,"rsi_14":23.28,"sma_20":34187.5,"sma_60":32302.5,"sma_120":30037.5},{"date":"2025-03-14","open":33536,"high":34135,"low":33237,"close":33786,"volume":327227,"rsi_14":33.92,"sma_20":34312.5,"sma_60":32403.33,"sma_120":30130.42},{"date":"2025-03-17","open":34484,"high":37978,"low":34135,"close":37828,"volume":2595321,"rsi_14":60.17,"sma_20":34515.0,"sma_60":32570.0,"sma_120":30260.42},{"date":"2025-03-18","open":37878,"high":40523,"low":37629,"close":38177,"volume":2091815,"rsi_14":62.13,"sma_20":34717.5,"sma_60":32713.33,"sma_120":30393.75},{"date":"2025-03-19","open":38078,"high":39425,"low":37728,"close":38876,"volume":1063625,"rsi_14":64.11,"sma_20":34942.5,"sma_60":32859.17,"sma_120":30515.0},{"date":"2025-03-20","open":39824,"high":42020,"low":38926,"close":40224,"volume":3233331,"rsi_14":72.09,"sma_20":35012.5,"sma_60":33033.33,"sma_120":30643.75},{"date":"2025-03-21","open":39675,"high":43318,"low":39525,"close":42270,"volume":3585960,"rsi_14":83.46,"sma_20":35220.0,"sma_60":33235.83,"sma_120":30795.83},{"date":"2025-03-24","open":41870,"high":42619,"low":40822,"close":42370,"volume":710607,"rsi_14":82.82,"sma_20":35512.5,"sma_60":33442.5,"sma_120":30943.33},{"date":"2025-03-25","open":42419,"high":42619,"low":39974,"close":40124,"volume":742505,"rsi_14":73.31,"sma_20":35745.0,"sma_60":33620.83,"sma_120":31070.42},{"date":"2025-03-26","open":39924,"high":41870,"low":38926,"close":41072,"volume":725090,"rsi_14":82.23,"sma_20":36032.5,"sma_60":33823.33,"sma_120":31201.25},{"date":"2025-03-27","open":40124,"high":40922,"low":39725,"close":40373,"volume":382506,"rsi_14":78.67,"sma_20":36282.5,"sma_60":34003.33,"sma_120":31324.58},{"date":"2025-03-28","open":40224,"high":40273,"low":38078,"close":38677,"volume":513732,"rsi_14":69.47,"sma_20":36490.0,"sma_60":34143.33,"sma_120":31423.75},{"date":"2025-03-31","open":37329,"high":38926,"low":37279,"close":38078,"volume":370331,"rsi_14":67.99,"sma_20":36735.0,"sma_60":34284.17,"sma_120":31516.25},{"date":"2025-04-01","open":39275,"high":39425,"low":37928,"close":38627,"volume":525290,"rsi_14":67.29,"sma_20":36977.5,"sma_60":34450.0,"sma_120":31615.42},{"date":"2025-04-02","open":39076,"high":39225,"low":37828,"close":38327,"volume":376385,"rsi_14":66.06,"sma_20":37232.5,"sma_60":34599.17,"sma_120":31710.0},{"date":"2025-04-03","open":36930,"high":38377,"low":36630,"close":38128,"volume":417331,"rsi_14":63.72,"sma_20":37547.5,"sma_60":34740.0,"sma_120":31802.92},{"date":"2025-04-04","open":37030,"high":38527,"low":34884,"close":36131,"volume":669345,"rsi_14":43.84,"sma_20":37765.0,"sma_60":34821.67,"sma_120":31874.58},{"date":"2025-04-07","open":34135,"high":35433,"low":33985,"close":33985,"volume":506380,"rsi_14":36.54,"sma_20":37842.5,"sma_60":34846.67,"sma_120":31932.08},{"date":"2025-04-08","open":35632,"high":35732,"low":34135,"close":34634,"volume":440662,"rsi_14":36.33,"sma_20":37965.0,"sma_60":34895.83,"sma_120":31995.0},{"date":"2025-04-09","open":34135,"high":36231,"low":34035,"close":34984,"volume":592694,"rsi_14":31.96,"sma_20":38060.0,"sma_60":34925.0,"sma_120":32060.83},{"date":"2025-04-10","open":38776,"high":38976,"low":36581,"close":36730,"volume":733941,"rsi_14":30.53,"sma_20":38242.5,"sma_60":34981.67,"sma_120":32137.92},{"date":"2025-04-11","open":35732,"high":37129,"low":34435,"close":35982,"volume":1977996,"rsi_14":28.52,"sma_20":38352.5,"sma_60":35037.5,"sma_120":32201.25},{"date":"2025-04-14","open":36481,"high":36630,"low":35483,"close":35932,"volume":532591,"rsi_14":33.46,"sma_20":38257.5,"sma_60":35091.67,"sma_120":32270.0},{"date":"2025-04-15","open":36131,"high":36830,"low":35832,"close":35982,"volume":466732,"rsi_14":28.39,"sma_20":38147.5,"sma_60":35135.0,"sma_120":32334.58},{"date":"2025-04-16","open":35383,"high":35383,"low":33985,"close":34035,"volume":600026,"rsi_14":25.67,"sma_20":37905.0,"sma_60":35129.17,"sma_120":32388.75},{"date":"2025-04-17","open":33536,"high":34784,"low":33536,"close":34734,"volume":368449,"rsi_14":33.61,"sma_20":37630.0,"sma_60":35121.67,"sma_120":32450.42},{"date":"2025-04-18","open":34385,"high":34984,"low":34035,"close":34934,"volume":269882,"rsi_14":36.48,"sma_20":37262.5,"sma_60":35126.67,"sma_120":32517.08},{"date":"2025-04-21","open":34584,"high":36630,"low":34435,"close":35882,"volume":606144,"rsi_14":38.59,"sma_20":36937.5,"sma_60":35150.83,"sma_120":32579.17},{"date":"2025-04-22","open":35433,"high":35982,"low":34484,"close":34634,"volume":377766,"rsi_14":35.77,"sma_20":36662.5,"sma_60":35144.17,"sma_120":32642.92},{"date":"2025-04-23","open":35732,"high":37379,"low":35283,"close":37379,"volume":665050,"rsi_14":47.59,"sma_20":36477.5,"sma_60":35210.0,"sma_120":32730.42},{"date":"2025-04-24","open":37579,"high":37778,"low":36081,"close":36131,"volume":456045,"rsi_14":50.0,"sma_20":36265.0,"sma_60":35269.17,"sma_120":32806.67},{"date":"2025-04-25","open":36930,"high":37429,"low":36281,"close":36730,"volume":387606,"rsi_14":60.38,"sma_20":36167.5,"sma_60":35331.67,"sma_120":32854.58},{"date":"2025-04-28","open":36730,"high":36730,"low":34834,"close":34834,"volume":599839,"rsi_14":50.69,"sma_20":36005.0,"sma_60":35385.0,"sma_120":32896.67},{"date":"2025-04-29","open":35383,"high":35682,"low":34984,"close":35183,"volume":225430,"rsi_14":50.69,"sma_20":35832.5,"sma_60":35488.33,"sma_120":32932.08},{"date":"2025-04-30","open":35183,"high":35183,"low":33436,"close":33536,"volume":593313,"rsi_14":38.89,"sma_20":35592.5,"sma_60":35563.33,"sma_120":32939.58},{"date":"2025-05-02","open":33686,"high":34335,"low":33137,"close":33985,"volume":415709,"rsi_14":42.91,"sma_20":35385.0,"sma_60":35631.67,"sma_120":32953.33},{"date":"2025-05-07","open":34335,"high":34884,"low":33636,"close":33886,"volume":572689,"rsi_14":42.76,"sma_20":35272.5,"sma_60":35668.33,"sma_120":32968.33},{"date":"2025-05-08","open":34484,"high":34634,"low":33636,"close":33836,"volume":567793,"rsi_14":42.4,"sma_20":35265.0,"sma_60":35703.33,"sma_120":32994.58},{"date":"2025-05-09","open":34285,"high":35183,"low":33886,"close":34135,"volume":682435,"rsi_14":50.4,"sma_20":35240.0,"sma_60":35732.5,"sma_120":33024.58},{"date":"2025-05-12","open":34834,"high":35582,"low":34285,"close":35582,"volume":626725,"rsi_14":53.21,"sma_20":35270.0,"sma_60":35803.33,"sma_120":33065.83},{"date":"2025-05-13","open":36680,"high":37529,"low":34934,"close":35083,"volume":813656,"rsi_14":50.55,"sma_20":35187.5,"sma_60":35872.5,"sma_120":33111.25},{"date":"2025-05-14","open":35882,"high":36680,"low":35632,"close":36231,"volume":613188,"rsi_14":51.27,"sma_20":35200.0,"sma_60":35955.0,"sma_120":33184.17},{"date":"2025-05-15","open":36231,"high":36680,"low":35133,"close":35433,"volume":420987,"rsi_14":53.01,"sma_20":35175.0,"sma_60":35982.5,"sma_120":33241.25},{"date":"2025-05-16","open":35632,"high":35632,"low":34584,"close":35033,"volume":377972,"rsi_14":39.27,"sma_20":35127.5,"sma_60":35997.5,"sma_120":33304.17},{"date":"2025-05-19","open":34385,"high":34385,"low":33037,"close":33486,"volume":490123,"rsi_14":38.22,"sma_20":35100.0,"sma_60":35982.5,"sma_120":33345.42},{"date":"2025-05-20","open":33985,"high":34235,"low":32688,"close":32937,"volume":360717,"rsi_14":33.04,"sma_20":35010.0,"sma_60":35884.17,"sma_120":33389.58},{"date":"2025-05-21","open":32937,"high":33187,"low":32838,"close":32937,"volume":271404,"rsi_14":39.78,"sma_20":34910.0,"sma_60":35797.5,"sma_120":33434.17},{"date":"2025-05-22","open":32538,"high":32638,"low":31440,"close":31740,"volume":409605,"rsi_14":33.0,"sma_20":34702.5,"sma_60":35717.5,"sma_120":33464.58},{"date":"2025-05-23","open":31790,"high":32089,"low":30941,"close":31091,"volume":401993,"rsi_14":36.61,"sma_20":34525.0,"sma_60":35644.17,"sma_120":33486.25},{"date":"2025-05-26","open":30792,"high":32239,"low":30742,"close":31540,"volume":454575,"rsi_14":36.61,"sma_20":34232.5,"sma_60":35580.83,"sma_120":33506.25},{"date":"2025-05-27","open":31740,"high":31740,"low":30891,"close":31390,"volume":217890,"rsi_14":36.41,"sma_20":33995.0,"sma_60":35514.17,"sma_120":33520.83},{"date":"2025-05-28","open":31939,"high":32688,"low":31740,"close":31939,"volume":377424,"rsi_14":40.21,"sma_20":33755.0,"sma_60":35470.83,"sma_120":33535.42},{"date":"2025-05-29","open":32738,"high":32838,"low":31840,"close":32139,"volume":312847,"rsi_14":39.58,"sma_20":33620.0,"sma_60":35453.33,"sma_120":33565.0},{"date":"2025-05-30","open":31840,"high":32239,"low":31291,"close":31340,"volume":368762,"rsi_14":26.26,"sma_20":33427.5,"sma_60":35412.5,"sma_120":33585.42},{"date":"2025-06-02","open":31440,"high":31939,"low":31191,"close":31340,"volume":190538,"rsi_14":27.81,"sma_20":33317.5,"sma_60":35380.83,"sma_120":33614.58},{"date":"2025-06-04","open":32039,"high":32538,"low":31390,"close":31540,"volume":415743,"rsi_14":18.67,"sma_20":33195.0,"sma_60":35375.83,"sma_120":33661.25},{"date":"2025-06-05","open":31989,"high":33636,"low":31640,"close":32538,"volume":932225,"rsi_14":31.17,"sma_20":33127.5,"sma_60":35388.33,"sma_120":33699.58},{"date":"2025-06-09","open":32987,"high":33237,"low":32089,"close":32488,"volume":499447,"rsi_14":32.65,"sma_20":33060.0,"sma_60":35389.17,"sma_120":33738.33},{"date":"2025-06-10","open":32788,"high":32838,"low":30742,"close":30891,"volume":1111285,"rsi_14":32.43,"sma_20":32897.5,"sma_60":35367.5,"sma_120":33751.25},{"date":"2025-06-11","open":31141,"high":32538,"low":31141,"close":32189,"volume":769791,"rsi_14":45.4,"sma_20":32727.5,"sma_60":35352.5,"sma_120":33783.75},{"date":"2025-06-12","open":31989,"high":32588,"low":31790,"close":31939,"volume":559998,"rsi_14":44.05,"sma_20":32570.0,"sma_60":35333.33,"sma_120":33817.92},{"date":"2025-06-13","open":32339,"high":32438,"low":30841,"close":30991,"volume":530058,"rsi_14":45.4,"sma_20":32307.5,"sma_60":35286.67,"sma_120":33845.0},{"date":"2025-06-16","open":30542,"high":31340,"low":30243,"close":31141,"volume":285405,"rsi_14":50.33,"sma_20":32092.5,"sma_60":35175.0,"sma_120":33872.5},{"date":"2025-06-17","open":31540,"high":32438,"low":31041,"close":31740,"volume":621019,"rsi_14":51.28,"sma_20":31927.5,"sma_60":35067.5,"sma_120":33890.42},{"date":"2025-06-18","open":31440,"high":31939,"low":31291,"close":31690,"volume":336155,"rsi_14":51.95,"sma_20":31837.5,"sma_60":34947.5,"sma_120":33903.33},{"date":"2025-06-19","open":32089,"high":32139,"low":31340,"close":31590,"volume":262929,"rsi_14":47.59,"sma_20":31770.0,"sma_60":34803.33,"sma_120":33918.33},{"date":"2025-06-20","open":31840,"high":32089,"low":31241,"close":31440,"volume":520390,"rsi_14":45.14,"sma_20":31695.0,"sma_60":34622.5,"sma_120":33929.17},{"date":"2025-06-23","open":30542,"high":30742,"low":29494,"close":30193,"volume":626015,"rsi_14":42.48,"sma_20":31617.5,"sma_60":34419.17,"sma_120":33930.83},{"date":"2025-06-24","open":30792,"high":31690,"low":30692,"close":31490,"volume":551292,"rsi_14":50.84,"sma_20":31637.5,"sma_60":34275.0,"sma_120":33947.92},{"date":"2025-06-25","open":32388,"high":32438,"low":31590,"close":32039,"volume":416747,"rsi_14":52.69,"sma_20":31662.5,"sma_60":34124.17,"sma_120":33973.75},{"date":"2025-06-26","open":32638,"high":33387,"low":32289,"close":32638,"volume":905847,"rsi_14":50.56,"sma_20":31725.0,"sma_60":33995.0,"sma_120":33999.17},{"date":"2025-06-27","open":32788,"high":32788,"low":31590,"close":31740,"volume":344822,"rsi_14":46.15,"sma_20":31715.0,"sma_60":33879.17,"sma_120":34011.25},{"date":"2025-06-30","open":31790,"high":31989,"low":30841,"close":30991,"volume":370686,"rsi_14":50.56,"sma_20":31657.5,"sma_60":33760.83,"sma_120":34022.5},{"date":"2025-07-01","open":30941,"high":31191,"low":30592,"close":30642,"volume":430867,"rsi_14":40.25,"sma_20":31622.5,"sma_60":33627.5,"sma_120":34038.75},{"date":"2025-07-02","open":30742,"high":31141,"low":30143,"close":30792,"volume":312888,"rsi_14":42.68,"sma_20":31595.0,"sma_60":33501.67,"sma_120":34050.42},{"date":"2025-07-03","open":31091,"high":31540,"low":30891,"close":31490,"volume":367589,"rsi_14":53.29,"sma_20":31592.5,"sma_60":33390.83,"sma_120":34065.42},{"date":"2025-07-04","open":31840,"high":31889,"low":30442,"close":30492,"volume":359309,"rsi_14":46.15,"sma_20":31490.0,"sma_60":33296.67,"sma_120":34059.17},{"date":"2025-07-07","open":30342,"high":30642,"low":30093,"close":30143,"volume":240215,"rsi_14":40.24,"sma_20":31372.5,"sma_60":33232.5,"sma_120":34039.58},{"date":"2025-07-08","open":30093,"high":30692,"low":30043,"close":30592,"volume":185065,"rsi_14":43.6,"sma_20":31357.5,"sma_60":33165.0,"sma_120":34030.42},{"date":"2025-07-09","open":30692,"high":30692,"low":29943,"close":30043,"volume":305823,"rsi_14":41.44,"sma_20":31250.0,"sma_60":33082.5,"sma_120":34003.75},{"date":"2025-07-10","open":30342,"high":30442,"low":30043,"close":30193,"volume":210979,"rsi_14":43.09,"sma_20":31162.5,"sma_60":32973.33,"sma_120":33977.5},{"date":"2025-07-11","open":30342,"high":30841,"low":30043,"close":30043,"volume":471807,"rsi_14":49.06,"sma_20":31115.0,"sma_60":32874.17,"sma_120":33955.83},{"date":"2025-07-14","open":30093,"high":30243,"low":29893,"close":30143,"volume":202855,"rsi_14":40.0,"sma_20":31065.0,"sma_60":32777.5,"sma_120":33934.58},{"date":"2025-07-15","open":30043,"high":30342,"low":29993,"close":30342,"volume":192079,"rsi_14":36.72,"sma_20":30995.0,"sma_60":32683.33,"sma_120":33909.17},{"date":"2025-07-16","open":30792,"high":30841,"low":30292,"close":30342,"volume":223001,"rsi_14":30.17,"sma_20":30927.5,"sma_60":32621.67,"sma_120":33875.42},{"date":"2025-07-17","open":30392,"high":30392,"low":29843,"close":30292,"volume":276978,"rsi_14":35.35,"sma_20":30862.5,"sma_60":32547.5,"sma_120":33834.58},{"date":"2025-07-18","open":30442,"high":30492,"low":29993,"close":30093,"volume":189326,"rsi_14":39.77,"sma_20":30795.0,"sma_60":32466.67,"sma_120":33796.67},{"date":"2025-07-21","open":30143,"high":30243,"low":30043,"close":30193,"volume":126455,"rsi_14":44.58,"sma_20":30795.0,"sma_60":32371.67,"sma_120":33761.25},{"date":"2025-07-22","open":30342,"high":30392,"low":29694,"close":29743,"volume":218833,"rsi_14":38.2,"sma_20":30707.5,"sma_60":32290.0,"sma_120":33717.08},{"date":"2025-07-23","open":29644,"high":29694,"low":28895,"close":29444,"volume":231982,"rsi_14":24.69,"sma_20":30577.5,"sma_60":32157.5,"sma_120":33683.75},{"date":"2025-07-24","open":29694,"high":29943,"low":29045,"close":29095,"volume":182521,"rsi_14":29.41,"sma_20":30400.0,"sma_60":32040.0,"sma_120":33654.58},{"date":"2025-07-25","open":28995,"high":29195,"low":28845,"close":28845,"volume":102504,"rsi_14":30.3,"sma_20":30255.0,"sma_60":31908.33,"sma_120":33620.0},{"date":"2025-07-28","open":29045,"high":29694,"low":28945,"close":29694,"volume":233748,"rsi_14":37.84,"sma_20":30190.0,"sma_60":31822.5,"sma_120":33603.75},{"date":"2025-07-29","open":29544,"high":29694,"low":28945,"close":29095,"volume":198980,"rsi_14":37.33,"sma_20":30112.5,"sma_60":31720.83,"sma_120":33604.58},{"date":"2025-07-30","open":29095,"high":29893,"low":29045,"close":29494,"volume":287543,"rsi_14":41.25,"sma_20":30047.5,"sma_60":31653.33,"sma_120":33608.33},{"date":"2025-07-31","open":28646,"high":28695,"low":27148,"close":27198,"volume":782176,"rsi_14":26.83,"sma_20":29832.5,"sma_60":31540.0,"sma_120":33585.83},{"date":"2025-08-01","open":27498,"high":27548,"low":26051,"close":26300,"volume":257359,"rsi_14":22.3,"sma_20":29622.5,"sma_60":31413.33,"sma_120":33540.83},{"date":"2025-08-04","open":26150,"high":27099,"low":26001,"close":26999,"volume":191812,"rsi_14":27.52,"sma_20":29465.0,"sma_60":31299.17,"sma_120":33501.25},{"date":"2025-08-05","open":27198,"high":27348,"low":26849,"close":27049,"volume":204148,"rsi_14":28.0,"sma_20":29287.5,"sma_60":31180.83,"sma_120":33456.67},{"date":"2025-08-06","open":26799,"high":27747,"low":26749,"close":27598,"volume":264099,"rsi_14":33.12,"sma_20":29165.0,"sma_60":31047.5,"sma_120":33425.42},{"date":"2025-08-07","open":27797,"high":27797,"low":27148,"close":27398,"volume":128160,"rsi_14":33.12,"sma_20":29025.0,"sma_60":30919.17,"sma_120":33395.83},{"date":"2025-08-08","open":27847,"high":28346,"low":27548,"close":27897,"volume":269248,"rsi_14":36.31,"sma_20":28917.5,"sma_60":30780.0,"sma_120":33367.5},{"date":"2025-08-11","open":28147,"high":28396,"low":27797,"close":28246,"volume":110686,"rsi_14":40.96,"sma_20":28822.5,"sma_60":30660.0,"sma_120":33321.25},{"date":"2025-08-12","open":28097,"high":28396,"low":27897,"close":27897,"volume":169212,"rsi_14":40.72,"sma_20":28700.0,"sma_60":30540.83,"sma_120":33269.17},{"date":"2025-08-13","open":28147,"high":28496,"low":27947,"close":28346,"volume":186393,"rsi_14":45.56,"sma_20":28600.0,"sma_60":30455.0,"sma_120":33218.75},{"date":"2025-08-14","open":28446,"high":28546,"low":28047,"close":28396,"volume":145062,"rsi_14":47.27,"sma_20":28505.0,"sma_60":30379.17,"sma_120":33131.67},{"date":"2025-08-18","open":27897,"high":28147,"low":27348,"close":27548,"volume":159218,"rsi_14":36.97,"sma_20":28377.5,"sma_60":30289.17,"sma_120":33043.33},{"date":"2025-08-19","open":27548,"high":27747,"low":26949,"close":27248,"volume":194674,"rsi_14":38.36,"sma_20":28230.0,"sma_60":30214.17,"sma_120":32965.83},{"date":"2025-08-20","open":26849,"high":27148,"low":26200,"close":26749,"volume":292034,"rsi_14":32.92,"sma_20":28080.0,"sma_60":30141.67,"sma_120":32892.92},{"date":"2025-08-21","open":26550,"high":26799,"low":26250,"close":26350,"volume":179476,"rsi_14":43.09,"sma_20":27925.0,"sma_60":30055.0,"sma_120":32817.92},{"date":"2025-08-22","open":26350,"high":26749,"low":26350,"close":26450,"volume":89011,"rsi_14":51.4,"sma_20":27792.5,"sma_60":29972.5,"sma_120":32743.33},{"date":"2025-08-25","open":26699,"high":26949,"low":26400,"close":26849,"volume":100302,"rsi_14":48.51,"sma_20":27692.5,"sma_60":29887.5,"sma_120":32679.17},{"date":"2025-08-26","open":26949,"high":27099,"low":26500,"close":26799,"volume":261529,"rsi_14":47.52,"sma_20":27547.5,"sma_60":29798.33,"sma_120":32625.83},{"date":"2025-08-27","open":26749,"high":26999,"low":26400,"close":26500,"volume":197008,"rsi_14":38.54,"sma_20":27417.5,"sma_60":29717.5,"sma_120":32565.0},{"date":"2025-08-28","open":26550,"high":27897,"low":26550,"close":27348,"volume":342613,"rsi_14":49.54,"sma_20":27310.0,"sma_60":29650.83,"sma_120":32515.83},{"date":"2025-08-29","open":27797,"high":27897,"low":27248,"close":27348,"volume":281977,"rsi_14":44.44,"sma_20":27317.5,"sma_60":29580.83,"sma_120":32478.33},{"date":"2025-09-01","open":27248,"high":27248,"low":26150,"close":26250,"volume":273206,"rsi_14":32.46,"sma_20":27315.0,"sma_60":29475.83,"sma_120":32432.08},{"date":"2025-09-02","open":26450,"high":26949,"low":26150,"close":26649,"volume":148789,"rsi_14":39.13,"sma_20":27297.5,"sma_60":29378.33,"sma_120":32383.75},{"date":"2025-09-03","open":26450,"high":26749,"low":26250,"close":26649,"volume":145728,"rsi_14":33.96,"sma_20":27277.5,"sma_60":29307.5,"sma_120":32337.5},{"date":"2025-09-04","open":26749,"high":27947,"low":26699,"close":27747,"volume":305414,"rsi_14":44.88,"sma_20":27285.0,"sma_60":29233.33,"sma_120":32292.92},{"date":"2025-09-05","open":28047,"high":28097,"low":27348,"close":27598,"volume":220216,"rsi_14":50.44,"sma_20":27295.0,"sma_60":29160.83,"sma_120":32247.08},{"date":"2025-09-08","open":27598,"high":27797,"low":27398,"close":27747,"volume":142228,"rsi_14":54.55,"sma_20":27287.5,"sma_60":29106.67,"sma_120":32196.67},{"date":"2025-09-09","open":28097,"high":28147,"low":27747,"close":27997,"volume":273881,"rsi_14":61.9,"sma_20":27275.0,"sma_60":29054.17,"sma_120":32114.58},{"date":"2025-09-10","open":28296,"high":28396,"low":28047,"close":28246,"volume":288400,"rsi_14":68.63,"sma_20":27292.5,"sma_60":28995.83,"sma_120":32031.67},{"date":"2025-09-11","open":28745,"high":28795,"low":27847,"close":28695,"volume":517893,"rsi_14":70.64,"sma_20":27310.0,"sma_60":28945.83,"sma_120":31946.67},{"date":"2025-09-12","open":28845,"high":29344,"low":28396,"close":28596,"volume":586537,"rsi_14":66.99,"sma_20":27320.0,"sma_60":28895.83,"sma_120":31849.58},{"date":"2025-09-15","open":29344,"high":30093,"low":28995,"close":29694,"volume":587702,"rsi_14":73.39,"sma_20":27427.5,"sma_60":28866.67,"sma_120":31744.58},{"date":"2025-09-16","open":30043,"high":30243,"low":29494,"close":30193,"volume":447696,"rsi_14":78.91,"sma_20":27575.0,"sma_60":28866.67,"sma_120":31642.92},{"date":"2025-09-17","open":29893,"high":30043,"low":29494,"close":29843,"volume":271079,"rsi_14":71.19,"sma_20":27730.0,"sma_60":28839.17,"sma_120":31557.08},{"date":"2025-09-18","open":30240,"high":31392,"low":29990,"close":30991,"volume":833879,"rsi_14":75.54,"sma_20":27957.5,"sma_60":28820.0,"sma_120":31472.08},{"date":"2025-09-19","open":32600,"high":32650,"low":31300,"close":32400,"volume":1274263,"rsi_14":91.78,"sma_20":28252.5,"sma_60":28815.0,"sma_120":31405.0},{"date":"2025-09-22","open":32239,"high":32488,"low":31989,"close":32289,"volume":567590,"rsi_14":90.65,"sma_20":28525.0,"sma_60":28824.17,"sma_120":31351.67},{"date":"2025-09-23","open":32937,"high":32987,"low":31540,"close":31939,"volume":563661,"rsi_14":86.3,"sma_20":28782.5,"sma_60":28840.0,"sma_120":31300.42},{"date":"2025-09-24","open":31340,"high":32488,"low":30891,"close":32438,"volume":647026,"rsi_14":85.07,"sma_20":29080.0,"sma_60":28870.0,"sma_120":31248.75},{"date":"2025-09-25","open":32089,"high":32937,"low":31590,"close":32039,"volume":517471,"rsi_14":82.01,"sma_20":29315.0,"sma_60":28890.83,"sma_120":31196.25},{"date":"2025-09-26","open":31590,"high":31590,"low":30392,"close":30642,"volume":429633,"rsi_14":67.68,"sma_20":29480.0,"sma_60":28876.67,"sma_120":31133.75},{"date":"2025-09-29","open":30642,"high":31390,"low":30492,"close":31241,"volume":231606,"rsi_14":69.01,"sma_20":29730.0,"sma_60":28889.17,"sma_120":31092.92},{"date":"2025-09-30","open":31291,"high":31640,"low":30642,"close":30841,"volume":198534,"rsi_14":64.94,"sma_20":29940.0,"sma_60":28900.83,"sma_120":31066.67},{"date":"2025-10-01","open":30991,"high":31440,"low":30841,"close":31191,"volume":314438,"rsi_14":64.53,"sma_20":30167.5,"sma_60":28910.83,"sma_120":31037.92},{"date":"2025-10-02","open":32089,"high":32239,"low":30642,"close":30991,"volume":1676257,"rsi_14":63.79,"sma_20":30330.0,"sma_60":28926.67,"sma_120":31004.58},{"date":"2025-10-10","open":31989,"high":32488,"low":31540,"close":32488,"volume":828942,"rsi_14":65.38,"sma_20":30575.0,"sma_60":28965.0,"sma_120":30969.17},{"date":"2025-10-13","open":31241,"high":32339,"low":31041,"close":32189,"volume":661158,"rsi_14":61.24,"sma_20":30797.5,"sma_60":29000.83,"sma_120":30937.5},{"date":"2025-10-14","open":33037,"high":33087,"low":30442,"close":30742,"volume":870299,"rsi_14":54.5,"sma_20":30935.0,"sma_60":29010.83,"sma_120":30894.17},{"date":"2025-10-15","open":31041,"high":31840,"low":30642,"close":31740,"volume":406222,"rsi_14":54.27,"sma_20":31110.0,"sma_60":29034.17,"sma_120":30858.75},{"date":"2025-10-16","open":31440,"high":31989,"low":31191,"close":31790,"volume":353884,"rsi_14":46.78,"sma_20":31265.0,"sma_60":29058.33,"sma_120":30840.0},{"date":"2025-10-17","open":31291,"high":32089,"low":30941,"close":30941,"volume":374662,"rsi_14":42.78,"sma_20":31382.5,"sma_60":29069.17,"sma_120":30808.33},{"date":"2025-10-20","open":31340,"high":31889,"low":30991,"close":31390,"volume":429198,"rsi_14":47.09,"sma_20":31467.5,"sma_60":29090.83,"sma_120":30778.75},{"date":"2025-10-21","open":31640,"high":31790,"low":30542,"close":30742,"volume":390304,"rsi_14":41.15,"sma_20":31495.0,"sma_60":29100.0,"sma_120":30735.83},{"date":"2025-10-22","open":30592,"high":30642,"low":29743,"close":30592,"volume":315259,"rsi_14":42.25,"sma_20":31532.5,"sma_60":29114.17,"sma_120":30702.08},{"date":"2025-10-23","open":30243,"high":30542,"low":29893,"close":30143,"volume":226648,"rsi_14":47.02,"sma_20":31495.0,"sma_60":29125.83,"sma_120":30641.67},{"date":"2025-10-24","open":30692,"high":31141,"low":30342,"close":30941,"volume":298890,"rsi_14":48.26,"sma_20":31425.0,"sma_60":29156.67,"sma_120":30598.33},{"date":"2025-10-27","open":31440,"high":31490,"low":30742,"close":31141,"volume":245397,"rsi_14":51.79,"sma_20":31367.5,"sma_60":29195.0,"sma_120":30551.67},{"date":"2025-10-28","open":30742,"high":30742,"low":30193,"close":30342,"volume":302903,"rsi_14":45.2,"sma_20":31287.5,"sma_60":29205.83,"sma_120":30514.17},{"date":"2025-10-29","open":30642,"high":32239,"low":30492,"close":31939,"volume":844958,"rsi_14":54.63,"sma_20":31262.5,"sma_60":29253.33,"sma_120":30487.08},{"date":"2025-10-30","open":31640,"high":31690,"low":30492,"close":30941,"volume":332709,"rsi_14":42.05,"sma_20":31207.5,"sma_60":29277.5,"sma_120":30465.42},{"date":"2025-10-31","open":30991,"high":31091,"low":30442,"close":30642,"volume":243746,"rsi_14":42.05,"sma_20":31207.5,"sma_60":29335.0,"sma_120":30437.5},{"date":"2025-11-03","open":30792,"high":31340,"low":30392,"close":31191,"volume":389666,"rsi_14":52.54,"sma_20":31205.0,"sma_60":29416.67,"sma_120":30415.0},{"date":"2025-11-04","open":31440,"high":32488,"low":31291,"close":31790,"volume":742754,"rsi_14":50.3,"sma_20":31252.5,"sma_60":29496.67,"sma_120":30397.92},{"date":"2025-11-05","open":31041,"high":31141,"low":29294,"close":30342,"volume":585541,"rsi_14":42.64,"sma_20":31210.0,"sma_60":29551.67,"sma_120":30366.25},{"date":"2025-11-06","open":31141,"high":31590,"low":30093,"close":30792,"volume":445891,"rsi_14":49.21,"sma_20":31200.0,"sma_60":29605.0,"sma_120":30326.25},{"date":"2025-11-07","open":30043,"high":30392,"low":28695,"close":29195,"volume":446875,"rsi_14":39.62,"sma_20":31035.0,"sma_60":29635.0,"sma_120":30277.08},{"date":"2025-11-10","open":29444,"high":30143,"low":29045,"close":29943,"volume":269573,"rsi_14":46.26,"sma_20":30922.5,"sma_60":29669.17,"sma_120":30224.58},{"date":"2025-11-11","open":30392,"high":31041,"low":29743,"close":30143,"volume":312958,"rsi_14":47.91,"sma_20":30892.5,"sma_60":29700.83,"sma_120":30180.42},{"date":"2025-11-12","open":30193,"high":30542,"low":29644,"close":30392,"volume":243383,"rsi_14":51.18,"sma_20":30825.0,"sma_60":29742.5,"sma_120":30141.67},{"date":"2025-11-13","open":30093,"high":30692,"low":30043,"close":30342,"volume":203547,"rsi_14":46.94,"sma_20":30752.5,"sma_60":29775.83,"sma_120":30115.42},{"date":"2025-11-14","open":29644,"high":29694,"low":29145,"close":29244,"volume":295588,"rsi_14":41.12,"sma_20":30667.5,"sma_60":29790.0,"sma_120":30084.58},{"date":"2025-11-17","open":30043,"high":30143,"low":29494,"close":29843,"volume":142501,"rsi_14":47.62,"sma_20":30590.0,"sma_60":29828.33,"sma_120":30058.75},{"date":"2025-11-18","open":29893,"high":29893,"low":28945,"close":29045,"volume":201715,"rsi_14":35.05,"sma_20":30505.0,"sma_60":29858.33,"sma_120":30036.25},{"date":"2025-11-19","open":28795,"high":28945,"low":27747,"close":28047,"volume":257741,"rsi_14":35.05,"sma_20":30377.5,"sma_60":29880.0,"sma_120":30010.83},{"date":"2025-11-20","open":28695,"high":28745,"low":27947,"close":28246,"volume":216999,"rsi_14":37.5,"sma_20":30282.5,"sma_60":29911.67,"sma_120":29983.33},{"date":"2025-11-21","open":26699,"high":27348,"low":26550,"close":26649,"volume":254359,"rsi_14":28.64,"sma_20":30067.5,"sma_60":29915.0,"sma_120":29943.75},{"date":"2025-11-24","open":27148,"high":27148,"low":26450,"close":26500,"volume":139526,"rsi_14":24.02,"sma_20":29835.0,"sma_60":29909.17,"sma_120":29898.33},{"date":"2025-11-25","open":27049,"high":27448,"low":26300,"close":26400,"volume":208936,"rsi_14":27.68,"sma_20":29637.5,"sma_60":29902.5,"sma_120":29850.42},{"date":"2025-11-26","open":26649,"high":26749,"low":26300,"close":26699,"volume":172377,"rsi_14":26.44,"sma_20":29375.0,"sma_60":29905.83,"sma_120":29811.67},{"date":"2025-11-27","open":27049,"high":27348,"low":26699,"close":27049,"volume":150991,"rsi_14":35.57,"sma_20":29180.0,"sma_60":29900.83,"sma_120":29775.83},{"date":"2025-11-28","open":27298,"high":27498,"low":26999,"close":27298,"volume":136887,"rsi_14":30.94,"sma_20":29012.5,"sma_60":29900.0,"sma_120":29740.42},{"date":"2025-12-01","open":28047,"high":29843,"low":27947,"close":29294,"volume":733758,"rsi_14":45.14,"sma_20":28917.5,"sma_60":29950.83,"sma_120":29713.33},{"date":"2025-12-02","open":29943,"high":30492,"low":29444,"close":30292,"volume":384128,"rsi_14":49.47,"sma_20":28842.5,"sma_60":30011.67,"sma_120":29695.0},{"date":"2025-12-03","open":30792,"high":30792,"low":30093,"close":30542,"volume":228147,"rsi_14":51.03,"sma_20":28852.5,"sma_60":30076.67,"sma_120":29692.08},{"date":"2025-12-04","open":30143,"high":30193,"low":29244,"close":29444,"volume":239264,"rsi_14":51.03,"sma_20":28785.0,"sma_60":30105.0,"sma_120":29669.17},{"date":"2025-12-05","open":29444,"high":29444,"low":28895,"close":29195,"volume":164784,"rsi_14":46.52,"sma_20":28785.0,"sma_60":30131.67,"sma_120":29646.25},{"date":"2025-12-08","open":29294,"high":29344,"low":28745,"close":29195,"volume":160522,"rsi_14":50.88,"sma_20":28747.5,"sma_60":30155.83,"sma_120":29631.25},{"date":"2025-12-09","open":29145,"high":29195,"low":28845,"close":28995,"volume":119622,"rsi_14":56.13,"sma_20":28690.0,"sma_60":30172.5,"sma_120":29613.33},{"date":"2025-12-10","open":28795,"high":29095,"low":28546,"close":28695,"volume":167831,"rsi_14":52.87,"sma_20":28605.0,"sma_60":30180.0,"sma_120":29587.92},{"date":"2025-12-11","open":28795,"high":28895,"low":28246,"close":28646,"volume":288505,"rsi_14":65.87,"sma_20":28520.0,"sma_60":30179.17,"sma_120":29562.5},{"date":"2025-12-12","open":28546,"high":28596,"low":27947,"close":28097,"volume":385531,"rsi_14":61.94,"sma_20":28462.5,"sma_60":30170.83,"sma_120":29533.33},{"date":"2025-12-15","open":27448,"high":27847,"low":27298,"close":27647,"volume":155717,"rsi_14":58.87,"sma_20":28352.5,"sma_60":30136.67,"sma_120":29501.67},{"date":"2025-12-16","open":27747,"high":27797,"low":26649,"close":26799,"volume":296959,"rsi_14":50.66,"sma_20":28240.0,"sma_60":30080.0,"sma_120":29473.33},{"date":"2025-12-17","open":26949,"high":27398,"low":26699,"close":27298,"volume":144548,"rsi_14":51.61,"sma_20":28202.5,"sma_60":30037.5,"sma_120":29438.33},{"date":"2025-12-18","open":26949,"high":27398,"low":26599,"close":26999,"volume":167109,"rsi_14":48.08,"sma_20":28140.0,"sma_60":29972.5,"sma_120":29396.25},{"date":"2025-12-19","open":27298,"high":27448,"low":26849,"close":26849,"volume":207808,"rsi_14":29.41,"sma_20":28150.0,"sma_60":29880.83,"sma_120":29347.92},{"date":"2025-12-22","open":27398,"high":27897,"low":27298,"close":27847,"volume":210190,"rsi_14":29.41,"sma_20":28217.5,"sma_60":29806.67,"sma_120":29315.42},{"date":"2025-12-23","open":28147,"high":28147,"low":27647,"close":27847,"volume":147989,"rsi_14":26.32,"sma_20":28290.0,"sma_60":29738.33,"sma_120":29289.17},{"date":"2025-12-24","open":27947,"high":27997,"low":27198,"close":27248,"volume":148654,"rsi_14":28.85,"sma_20":28317.5,"sma_60":29651.67,"sma_120":29260.83},{"date":"2025-12-26","open":27498,"high":28047,"low":27348,"close":27897,"volume":263700,"rsi_14":38.39,"sma_20":28360.0,"sma_60":29582.5,"sma_120":29236.67},{"date":"2025-12-29","open":28000,"high":28250,"low":27550,"close":28100,"volume":225048,"rsi_14":40.0,"sma_20":28397.5,"sma_60":29539.17,"sma_120":29207.92},{"date":"2025-12-30","open":27700,"high":28350,"low":27550,"close":27700,"volume":270140,"rsi_14":38.66,"sma_20":28315.0,"sma_60":29479.17,"sma_120":29184.17},{"date":"2026-01-02","open":27700,"high":30550,"low":27700,"close":30450,"volume":1035659,"rsi_14":60.12,"sma_20":28320.0,"sma_60":29471.67,"sma_120":29186.25},{"date":"2026-01-05","open":31850,"high":32200,"low":30700,"close":31200,"volume":966832,"rsi_14":63.74,"sma_20":28350.0,"sma_60":29470.83,"sma_120":29190.83},{"date":"2026-01-06","open":31300,"high":32750,"low":30600,"close":32450,"volume":1214756,"rsi_14":71.94,"sma_20":28497.5,"sma_60":29494.17,"sma_120":29210.42},{"date":"2026-01-07","open":32750,"high":32750,"low":30500,"close":31000,"volume":790095,"rsi_14":65.28,"sma_20":28585.0,"sma_60":29468.33,"sma_120":29216.67},{"date":"2026-01-08","open":31100,"high":35900,"low":30700,"close":34950,"volume":4781874,"rsi_14":79.14,"sma_20":28870.0,"sma_60":29513.33,"sma_120":29257.08},{"date":"2026-01-09","open":33850,"high":34100,"low":33050,"close":33400,"volume":974286,"rsi_14":70.23,"sma_20":29087.5,"sma_60":29556.67,"sma_120":29283.75},{"date":"2026-01-12","open":34600,"high":34650,"low":32150,"close":32700,"volume":888825,"rsi_14":68.4,"sma_20":29285.0,"sma_60":29571.67,"sma_120":29302.92},{"date":"2026-01-13","open":33450,"high":33650,"low":32550,"close":33100,"volume":577709,"rsi_14":69.87,"sma_20":29505.0,"sma_60":29592.5,"sma_120":29325.42},{"date":"2026-01-14","open":32950,"high":33300,"low":32450,"close":33100,"volume":455151,"rsi_14":67.81,"sma_20":29752.5,"sma_60":29627.5,"sma_120":29348.33},{"date":"2026-01-15","open":32450,"high":32700,"low":31900,"close":32450,"volume":514513,"rsi_14":64.92,"sma_20":29990.0,"sma_60":29644.17,"sma_120":29367.5},{"date":"2026-01-16","open":32900,"high":32950,"low":31700,"close":31950,"volume":425605,"rsi_14":63.79,"sma_20":30475.0,"sma_60":29685.0,"sma_120":29381.67},{"date":"2026-01-19","open":31350,"high":31800,"low":31300,"close":31650,"volume":389255,"rsi_14":62.12,"sma_20":30705.0,"sma_60":29709.17,"sma_120":29397.08},{"date":"2026-01-20","open":31700,"high":31800,"low":30400,"close":31200,"volume":445196,"rsi_14":61.9,"sma_20":30920.0,"sma_60":29712.5,"sma_120":29411.25},{"date":"2026-01-21","open":30400,"high":31400,"low":30350,"close":30900,"volume":452510,"rsi_14":51.84,"sma_20":31070.0,"sma_60":29707.5,"sma_120":29425.83},{"date":"2026-01-22","open":31750,"high":31750,"low":30700,"close":31350,"volume":501873,"rsi_14":50.63,"sma_20":31242.5,"sma_60":29723.33,"sma_120":29446.25},{"date":"2026-01-23","open":31600,"high":31750,"low":30900,"close":31650,"volume":402369,"rsi_14":46.36,"sma_20":31460.0,"sma_60":29717.5,"sma_120":29462.08},{"date":"2026-01-26","open":31950,"high":33500,"low":31800,"close":33500,"volume":1150207,"rsi_14":60.96,"sma_20":31737.5,"sma_60":29759.17,"sma_120":29498.33},{"date":"2026-01-27","open":33050,"high":37300,"low":32900,"close":36550,"volume":2735054,"rsi_14":57.62,"sma_20":32160.0,"sma_60":29856.67,"sma_120":29556.67},{"date":"2026-01-28","open":37450,"high":38450,"low":36300,"close":38350,"volume":1698805,"rsi_14":73.02,"sma_20":32692.5,"sma_60":29975.0,"sma_120":29649.17},{"date":"2026-01-29","open":39700,"high":40100,"low":36200,"close":38800,"volume":1839296,"rsi_14":79.05,"sma_20":33110.0,"sma_60":30090.83,"sma_120":29752.92},{"date":"2026-01-30","open":38550,"high":43950,"low":38300,"close":41350,"volume":2296499,"rsi_14":82.61,"sma_20":33617.5,"sma_60":30273.33,"sma_120":29872.08},{"date":"2026-02-02","open":42600,"high":43250,"low":40000,"close":40850,"volume":1566210,"rsi_14":79.47,"sma_20":34037.5,"sma_60":30440.0,"sma_120":29986.67},{"date":"2026-02-03","open":43700,"high":45150,"low":42900,"close":44900,"volume":1433723,"rsi_14":87.61,"sma_20":34732.5,"sma_60":30700.83,"sma_120":30130.42},{"date":"2026-02-04","open":46300,"high":48700,"low":45050,"close":48000,"volume":1517665,"rsi_14":91.91,"sma_20":35385.0,"sma_60":30968.33,"sma_120":30301.67},{"date":"2026-02-05","open":46650,"high":48400,"low":43350,"close":44150,"volume":1748906,"rsi_14":76.52,"sma_20":35922.5,"sma_60":31204.17,"sma_120":30436.67},{"date":"2026-02-06","open":44200,"high":47300,"low":43250,"close":47050,"volume":1689090,"rsi_14":80.08,"sma_20":36640.0,"sma_60":31485.0,"sma_120":30592.92},{"date":"2026-02-09","open":50700,"high":52000,"low":48600,"close":51900,"volume":1421812,"rsi_14":84.5,"sma_20":37580.0,"sma_60":31842.5,"sma_120":30792.5},{"date":"2026-02-10","open":51100,"high":51400,"low":48500,"close":49150,"volume":1179040,"rsi_14":78.12,"sma_20":38382.5,"sma_60":32155.0,"sma_120":30965.42},{"date":"2026-02-11","open":49800,"high":50200,"low":48550,"close":48900,"volume":652289,"rsi_14":77.21,"sma_20":39205.0,"sma_60":32481.67,"sma_120":31135.83},{"date":"2026-02-12","open":50000,"high":52800,"low":49100,"close":49500,"volume":1755279,"rsi_14":77.42,"sma_20":40082.5,"sma_60":32808.33,"sma_120":31318.33},{"date":"2026-02-13","open":49400,"high":52400,"low":49000,"close":51000,"volume":1657138,"rsi_14":77.17,"sma_20":41035.0,"sma_60":33173.33,"sma_120":31515.83},{"date":"2026-02-19","open":52200,"high":57400,"low":49450,"close":55000,"volume":2830945,"rsi_14":77.83,"sma_20":42202.5,"sma_60":33621.67,"sma_120":31750.83},{"date":"2026-02-20","open":55000,"high":56500,"low":53000,"close":55800,"volume":1324284,"rsi_14":77.14,"sma_20":43432.5,"sma_60":34080.0,"sma_120":31995.83},{"date":"2026-02-23","open":56800,"high":57100,"low":52600,"close":53000,"volume":1313489,"rsi_14":70.58,"sma_20":44537.5,"sma_60":34518.33,"sma_120":32216.67},{"date":"2026-02-24","open":52600,"high":54500,"low":52000,"close":52900,"volume":971545,"rsi_14":68.02,"sma_20":45615.0,"sma_60":34957.5,"sma_120":32433.33},{"date":"2026-02-25","open":53400,"high":54000,"low":51000,"close":52500,"volume":1282015,"rsi_14":68.23,"sma_20":46657.5,"sma_60":35391.67,"sma_120":32647.08},{"date":"2026-02-26","open":53500,"high":56500,"low":52100,"close":56100,"volume":2033203,"rsi_14":67.78,"sma_20":47877.5,"sma_60":37335.0,"sma_120":32748.33},{"date":"2026-02-27","open":54700,"high":58000,"low":53500,"close":56100,"volume":1317186,"rsi_14":64.26,"sma_20":48765.0,"sma_60":36364.17,"sma_120":33132.5},{"date":"2026-03-03","open":54800,"high":64900,"low":54600,"close":59000,"volume":3506113,"rsi_14":77.05,"sma_20":49797.5,"sma_60":36891.67,"sma_120":33395.83},{"date":"2026-03-04","open":58900,"high":63900,"low":53700,"close":53800,"volume":4030249,"rsi_14":61.34,"sma_20":50547.5,"sma_60":37299.17,"sma_120":33625.0},{"date":"2026-03-05","open":57000,"high":69900,"low":56800,"close":66800,"volume":4369749,"rsi_14":69.66,"sma_20":51820.0,"sma_60":37906.67,"sma_120":33959.17},{"date":"2026-03-06","open":67000,"high":68400,"low":62500,"close":67100,"volume":2183673,"rsi_14":75.32,"sma_20":53132.5,"sma_60":38515.0,"sma_120":34295.83},{"date":"2026-03-09","open":62500,"high":64700,"low":58700,"close":59900,"volume":1668107,"rsi_14":62.97,"sma_20":53882.5,"sma_60":39021.67,"sma_120":34563.33},{"date":"2026-03-10","open":64900,"high":74300,"low":64000,"close":70000,"volume":5263877,"rsi_14":69.75,"sma_20":54982.5,"sma_60":39700.83,"sma_120":34916.25},{"date":"2026-03-11","open":70900,"high":71000,"low":65300,"close":67000,"volume":1740718,"rsi_14":64.98,"sma_20":56125.0,"sma_60":40330.0,"sma_120":35242.92},{"date":"2026-03-12","open":65500,"high":69800,"low":65300,"close":66100,"volume":1282976,"rsi_14":61.03,"sma_20":57077.5,"sma_60":40947.5,"sma_120":35560.0},{"date":"2026-03-13","open":64200,"high":67300,"low":63600,"close":66100,"volume":1013636,"rsi_14":60.4,"sma_20":57787.5,"sma_60":41570.0,"sma_120":35875.0},{"date":"2026-03-16","open":66100,"high":66700,"low":62400,"close":64100,"volume":918873,"rsi_14":61.4,"sma_20":58535.0,"sma_60":43373.33,"sma_120":35935.83},{"date":"2026-03-17","open":65900,"high":66300,"low":61100,"close":61100,"volume":913672,"rsi_14":57.95,"sma_20":59145.0,"sma_60":42709.17,"sma_120":36440.0},{"date":"2026-03-18","open":62600,"high":64100,"low":61600,"close":62900,"volume":818710,"rsi_14":59.81,"sma_20":59815.0,"sma_60":43295.83,"sma_120":36716.25},{"date":"2026-03-19","open":61300,"high":62800,"low":60700,"close":61000,"volume":699388,"rsi_14":54.78,"sma_20":60315.0,"sma_60":43865.0,"sma_120":36972.5},{"date":"2026-03-20","open":67700,"high":78500,"low":67200,"close":72800,"volume":6206038,"rsi_14":63.23,"sma_20":61205.0,"sma_60":44622.5,"sma_120":37330.0},{"date":"2026-03-23","open":71500,"high":77200,"low":71100,"close":71500,"volume":2690900,"rsi_14":60.16,"sma_20":61990.0,"sma_60":45363.33,"sma_120":37667.92},{"date":"2026-03-24","open":76600,"high":85700,"low":74100,"close":77400,"volume":6435828,"rsi_14":68.97,"sma_20":63210.0,"sma_60":46205.0,"sma_120":38042.92},{"date":"2026-03-25","open":77000,"high":78800,"low":72900,"close":73600,"volume":1894497,"rsi_14":56.42,"sma_20":64245.0,"sma_60":46966.67,"sma_120":38386.67},{"date":"2026-03-26","open":73900,"high":75500,"low":70300,"close":71300,"volume":1299381,"rsi_14":53.82,"sma_20":65185.0,"sma_60":47690.0,"sma_120":38714.17},{"date":"2026-03-27","open":70078,"high":73235,"low":69772,"close":71300,"volume":1141295,"rsi_14":60.29,"sma_20":65880.0,"sma_60":48401.67,"sma_120":39026.67},{"date":"2026-03-30","open":66100,"high":67400,"low":63700,"close":64200,"volume":1107674,"rsi_14":43.53,"sma_20":66285.0,"sma_60":49005.83,"sma_120":39294.17},{"date":"2026-03-31","open":62000,"high":63500,"low":59800,"close":60700,"volume":1104721,"rsi_14":43.05,"sma_20":66370.0,"sma_60":49549.17,"sma_120":39544.17},{"date":"2026-04-01","open":66001,"high":66101,"low":62997,"close":65200,"volume":1037759,"rsi_14":48.98,"sma_20":66935.0,"sma_60":50172.5,"sma_120":39825.83},{"date":"2026-04-02","open":65700,"high":66900,"low":59600,"close":60800,"volume":1112652,"rsi_14":45.01,"sma_20":66635.0,"sma_60":50678.33,"sma_120":40075.0},{"date":"2026-04-03","open":63600,"high":65900,"low":61700,"close":62200,"volume":883168,"rsi_14":48.19,"sma_20":66390.0,"sma_60":51195.0,"sma_120":40332.92},{"date":"2026-04-06","open":62300,"high":64700,"low":60600,"close":61000,"volume":717769,"rsi_14":49.9,"sma_20":66445.0,"sma_60":51670.83,"sma_120":40582.5},{"date":"2026-04-07","open":63000,"high":64300,"low":58950,"close":60500,"volume":888675,"rsi_14":47.57,"sma_20":65970.0,"sma_60":52162.5,"sma_120":40815.42},{"date":"2026-04-08","open":65200,"high":69700,"low":63700,"close":68000,"volume":1752272,"rsi_14":56.36,"sma_20":66020.0,"sma_60":52713.33,"sma_120":41113.33},{"date":"2026-04-09","open":66600,"high":67900,"low":63100,"close":63800,"volume":1048296,"rsi_14":40.51,"sma_20":65905.0,"sma_60":53220.0,"sma_120":41388.33},{"date":"2026-04-10","open":65300,"high":65800,"low":63200,"close":63400,"volume":813909,"rsi_14":41.29,"sma_20":65770.0,"sma_60":53731.67,"sma_120":41651.67},{"date":"2026-04-13","open":61800,"high":64900,"low":61000,"close":63300,"volume":661847,"rsi_14":32.68,"sma_20":65730.0,"sma_60":54235.0,"sma_120":41913.75},{"date":"2026-04-14","open":64700,"high":65100,"low":63300,"close":63600,"volume":762014,"rsi_14":36.56,"sma_20":65855.0,"sma_60":54743.33,"sma_120":42185.42},{"date":"2026-04-15","open":68700,"high":73600,"low":67900,"close":70600,"volume":2892082,"rsi_14":49.16,"sma_20":66240.0,"sma_60":55379.17,"sma_120":42511.67},{"date":"2026-04-16","open":71300,"high":74300,"low":70700,"close":72300,"volume":1679788,"rsi_14":52.72,"sma_20":66805.0,"sma_60":56051.67,"sma_120":42857.5},{"date":"2026-04-17","open":72300,"high":72300,"low":68200,"close":70400,"volume":982362,"rsi_14":58.07,"sma_20":66685.0,"sma_60":56697.5,"sma_120":43188.75},{"date":"2026-04-20","open":71900,"high":91500,"low":70300,"close":91500,"volume":9568429,"rsi_14":77.5,"sma_20":67685.0,"sma_60":57702.5,"sma_120":43699.58},{"date":"2026-04-21","open":95900,"high":118900,"low":93400,"close":118900,"volume":10106965,"rsi_14":84.05,"sma_20":69760.0,"sma_60":59169.17,"sma_120":44432.08},{"date":"2026-04-22","open":120000,"high":126300,"low":107800,"close":120400,"volume":8157253,"rsi_14":89.11,"sma_20":72100.0,"sma_60":60653.33,"sma_120":45175.42},{"date":"2026-04-23","open":120400,"high":120500,"low":110400,"close":116200,"volume":1773365,"rsi_14":84.18,"sma_20":74345.0,"sma_60":62062.5,"sma_120":45890.42},{"date":"2026-04-24","open":116200,"high":138900,"low":112000,"close":123900,"volume":3985537,"rsi_14":86.78,"sma_20":77040.0,"sma_60":63569.17,"sma_120":46656.25},{"date":"2026-04-27","open":125000,"high":130700,"low":121100,"close":126000,"volume":1233741,"rsi_14":87.6,"sma_20":80130.0,"sma_60":65060.0,"sma_120":47447.92},{"date":"2026-04-28","open":126000,"high":136700,"low":115900,"close":130500,"volume":1355729,"rsi_14":87.16,"sma_20":83620.0,"sma_60":66595.83,"sma_120":48279.58},{"date":"2026-04-29","open":114000,"high":129400,"low":113900,"close":125900,"volume":1758629,"rsi_14":86.75,"sma_20":86660.0,"sma_60":68047.5,"sma_120":49561.67},{"date":"2026-04-30","open":126000,"high":129700,"low":122500,"close":126000,"volume":794993,"rsi_14":87.23,"sma_20":90725.0,"sma_60":73761.67,"sma_120":68282.5},{"date":"2026-05-04","open":126600,"high":129000,"low":122000,"close":126600,"volume":760297,"rsi_14":87.37,"sma_20":93140.0,"sma_60":70887.5,"sma_120":50654.58},{"date":"2026-05-06","open":129400,"high":129400,"low":123500,"close":127600,"volume":942151,"rsi_14":87.47,"sma_20":96470.0,"sma_60":72265.83,"sma_120":51460.83},{"date":"2026-05-07","open":127700,"high":137900,"low":124200,"close":135100,"volume":1411657,"rsi_14":87.54,"sma_20":100200.0,"sma_60":73717.5,"sma_120":52342.92},{"date":"2026-05-08","open":132400,"high":141800,"low":127000,"close":138900,"volume":1101865,"rsi_14":87.84,"sma_20":103745.0,"sma_60":75296.67,"sma_120":53250.42},{"date":"2026-05-11","open":145900,"high":176800,"low":144200,"close":163800,"volume":2036596,"rsi_14":92.07,"sma_20":108745.0,"sma_60":77242.5,"sma_120":54363.75},{"date":"2026-05-12","open":165900,"high":174900,"low":133800,"close":156000,"volume":1501914,"rsi_14":83.01,"sma_20":113375.0,"sma_60":78977.5,"sma_120":55410.0},{"date":"2026-05-13","open":145000,"high":168600,"low":143200,"close":168000,"volume":1143499,"rsi_14":79.83,"sma_20":118610.0,"sma_60":80958.33,"sma_120":56556.67},{"date":"2026-05-14","open":167000,"high":173000,"low":161600,"close":168000,"volume":762299,"rsi_14":79.46,"sma_20":123830.0,"sma_60":82943.33,"sma_120":57712.5},{"date":"2026-05-15","open":177500,"high":183500,"low":136100,"close":140200,"volume":3442374,"rsi_14":61.49,"sma_20":127310.0,"sma_60":84455.0,"sma_120":58631.67},{"date":"2026-05-18","open":152900,"high":182200,"low":150200,"close":182200,"volume":4398397,"rsi_14":71.02,"sma_20":132805.0,"sma_60":86641.67,"sma_120":59907.5},{"date":"2026-05-19","open":191300,"high":199300,"low":168500,"close":176900,"volume":4812446,"rsi_14":67.94,"sma_20":138130.0,"sma_60":88673.33,"sma_120":61147.5},{"date":"2026-05-20","open":176900,"high":214000,"low":169000,"close":178500,"volume":6575880,"rsi_14":67.27,"sma_20":142480.0,"sma_60":90718.33,"sma_120":62399.17},{"date":"2026-05-21","open":186200,"high":191200,"low":172000,"close":185200,"volume":3162996,"rsi_14":71.01,"sma_20":145795.0,"sma_60":92921.67,"sma_120":63720.0},{"date":"2026-05-22","open":185300,"high":231500,"low":185200,"close":224000,"volume":6629231,"rsi_14":77.25,"sma_20":150975.0,"sma_60":95773.33,"sma_120":65365.42},{"date":"2026-05-26","open":229000,"high":247000,"low":217000,"close":234500,"volume":4453816,"rsi_14":78.44,"sma_20":156890.0,"sma_60":98806.67,"sma_120":67099.17},{"date":"2026-05-27","open":243000,"high":250000,"low":223500,"close":229000,"volume":2024390,"rsi_14":76.11,"sma_20":162145.0,"sma_60":101688.33,"sma_120":68784.58},{"date":"2026-05-28","open":234500,"high":235500,"low":201000,"close":208000,"volume":2459855,"rsi_14":67.55,"sma_20":166245.0,"sma_60":104220.0,"sma_120":70292.08},{"date":"2026-05-29","open":215000,"high":225000,"low":200000,"close":200000,"volume":2418613,"rsi_14":64.42,"sma_20":169720.0,"sma_60":106570.0,"sma_120":71730.83},{"date":"2026-06-01","open":199400,"high":204500,"low":181200,"close":185500,"volume":2591480,"rsi_14":55.38,"sma_20":172700.0,"sma_60":108765.0,"sma_120":73032.08},{"date":"2026-06-02","open":184500,"high":208500,"low":175000,"close":196900,"volume":3597099,"rsi_14":59.97,"sma_20":176245.0,"sma_60":110933.33,"sma_120":74420.0},{"date":"2026-06-04","open":197100,"high":255000,"low":190300,"close":250500,"volume":6828007,"rsi_14":66.72,"sma_20":182440.0,"sma_60":113990.0,"sma_120":76252.5},{"date":"2026-06-05","open":228500,"high":232500,"low":209500,"close":210000,"volume":2844075,"rsi_14":57.31,"sma_20":186560.0,"sma_60":116491.67,"sma_120":77756.67},{"date":"2026-06-08","open":180200,"high":203000,"low":180100,"close":182800,"volume":1969813,"rsi_14":57.43,"sma_20":188945.0,"sma_60":118371.67,"sma_120":79036.25},{"date":"2026-06-09","open":196400,"high":205500,"low":184200,"close":191700,"volume":2124264,"rsi_14":51.87,"sma_20":191585.0,"sma_60":120450.0,"sma_120":80390.0},{"date":"2026-06-10","open":189600,"high":228000,"low":188000,"close":199000,"volume":4303341,"rsi_14":54.32,"sma_20":193345.0,"sma_60":122665.0,"sma_120":81806.25},{"date":"2026-06-11","open":197300,"high":254000,"low":183000,"close":245500,"volume":7355861,"rsi_14":61.15,"sma_20":197820.0,"sma_60":125655.0,"sma_120":83612.5},{"date":"2026-06-12","open":267500,"high":283000,"low":229500,"close":231000,"volume":6079858,"rsi_14":57.43,"sma_20":200970.0,"sma_60":128436.67,"sma_120":85298.33},{"date":"2026-06-15","open":237500,"high":244000,"low":218000,"close":225000,"volume":2445689,"rsi_14":50.18,"sma_20":203820.0,"sma_60":131168.33,"sma_120":86938.75},{"date":"2026-06-16","open":227500,"high":240000,"low":218000,"close":226500,"volume":2235474,"rsi_14":48.5,"sma_20":208135.0,"sma_60":133895.0,"sma_120":88595.42},{"date":"2026-06-17","open":222000,"high":243000,"low":218500,"close":220000,"volume":2234805,"rsi_14":54.22,"sma_20":216570.0,"sma_60":151918.33,"sma_120":100160.0},{"date":"2026-06-18","open":224000,"high":225500,"low":208000,"close":212500,"volume":1524390,"rsi_14":50.89,"sma_20":211805.0,"sma_60":138873.33,"sma_120":91747.92},{"date":"2026-06-19","open":219000,"high":219500,"low":190200,"close":193100,"volume":2677791,"rsi_14":48.7,"sma_20":212535.0,"sma_60":140900.0,"sma_120":93131.67},{"date":"2026-06-22","open":187300,"high":202000,"low":185500,"close":197900,"volume":2145985,"rsi_14":52.43,"sma_20":213170.0,"sma_60":142908.33,"sma_120":94556.67},{"date":"2026-06-23","open":198000,"high":198100,"low":180900,"close":184200,"volume":1607808,"rsi_14":47.54,"sma_20":211180.0,"sma_60":144751.67,"sma_120":95859.17},{"date":"2026-06-24","open":184200,"high":194000,"low":180500,"close":182400,"volume":1354857,"rsi_14":33.48,"sma_20":208575.0,"sma_60":146603.33,"sma_120":97146.67},{"date":"2026-06-25","open":190400,"high":192800,"low":165300,"close":166900,"volume":2426741,"rsi_14":38.1,"sma_20":205470.0,"sma_60":148218.33,"sma_120":98310.0},{"date":"2026-06-26","open":166900,"high":179300,"low":161600,"close":165600,"volume":2766314,"rsi_14":44.46,"sma_20":203350.0,"sma_60":149908.33,"sma_120":99457.08},{"date":"2026-06-29","open":170900,"high":189000,"low":167800,"close":176600,"volume":2224482,"rsi_14":45.2,"sma_20":202180.0,"sma_60":151840.0,"sma_120":100694.58},{"date":"2026-06-30","open":180900,"high":206000,"low":171800,"close":201000,"volume":3312537,"rsi_14":50.57,"sma_20":202955.0,"sma_60":154105.0,"sma_120":102138.75},{"date":"2026-07-01","open":201000,"high":256500,"low":196600,"close":242000,"volume":6602089,"rsi_14":48.96,"sma_20":205210.0,"sma_60":157125.0,"sma_120":103901.67},{"date":"2026-07-02","open":226000,"high":252000,"low":210500,"close":227500,"volume":3545537,"rsi_14":48.96,"sma_20":204060.0,"sma_60":159880.0,"sma_120":105537.5},{"date":"2026-07-03","open":230000,"high":230500,"low":189100,"close":192600,"volume":3103321,"rsi_14":41.81,"sma_20":203190.0,"sma_60":162073.33,"sma_120":106872.08},{"date":"2026-07-06","open":194000,"high":199800,"low":177000,"close":181700,"volume":1839577,"rsi_14":39.19,"sma_20":203135.0,"sma_60":164093.33,"sma_120":108127.92},{"date":"2026-07-07","open":177700,"high":196700,"low":172300,"close":175600,"volume":2092598,"rsi_14":39.26,"sma_20":202330.0,"sma_60":165886.67,"sma_120":109300.0},{"date":"2026-07-08","open":170100,"high":180600,"low":160000,"close":160000,"volume":1639270,"rsi_14":37.79,"sma_20":200380.0,"sma_60":167490.0,"sma_120":110355.0},{"date":"2026-07-09","open":162100,"high":178400,"low":160800,"close":178400,"volume":2143283,"rsi_14":46.56,"sma_20":197025.0,"sma_60":169406.67,"sma_120":111569.17},{"date":"2026-07-10","open":186500,"high":199100,"low":176200,"close":191900,"volume":2211970,"rsi_14":48.65,"sma_20":195070.0,"sma_60":171550.0,"sma_120":112892.5},{"date":"2026-07-13","open":192300,"high":214500,"low":181200,"close":182500,"volume":2482242,"rsi_14":49.61,"sma_20":192945.0,"sma_60":173531.67,"sma_120":114137.5},{"date":"2026-07-14","open":183000,"high":196400,"low":176800,"close":192600,"volume":2258550,"rsi_14":52.25,"sma_20":191250.0,"sma_60":175565.0,"sma_120":115472.08},{"date":"2026-07-15","open":205000,"high":222000,"low":196400,"close":209500,"volume":2927176,"rsi_14":59.34,"sma_20":190725.0,"sma_60":177851.67,"sma_120":116951.67},{"date":"2026-07-16","open":198600,"high":201000,"low":187800,"close":187900,"volume":1162862,"rsi_14":54.49,"sma_20":189495.0,"sma_60":179810.0,"sma_120":118253.75},{"date":"2026-07-20","open":179600,"high":193100,"low":167500,"close":167900,"volume":1334826,"rsi_14":48.31,"sma_20":188235.0,"sma_60":181083.33,"sma_120":119392.92},{"date":"2026-07-21","open":168000,"high":172000,"low":161700,"close":169200,"volume":1186223,"rsi_14":43.21,"sma_20":186800.0,"sma_60":181921.67,"sma_120":120545.42},{"date":"2026-07-22","open":178700,"high":185000,"low":162000,"close":162000,"volume":1520220,"rsi_14":30.04,"sma_20":185690.0,"sma_60":182615.0,"sma_120":121634.17},{"date":"2026-07-23","open":165000,"high":172300,"low":155000,"close":163900,"volume":1543113,"rsi_14":33.07,"sma_20":184765.0,"sma_60":183410.0,"sma_120":122736.25},{"date":"2026-07-24","open":161300,"high":161300,"low":141000,"close":141000,"volume":1390804,"rsi_14":35.32,"sma_20":183470.0,"sma_60":183695.0,"sma_120":123632.08},{"date":"2026-07-27","open":145000,"high":153000,"low":143000,"close":149900,"volume":1378492,"rsi_14":40.85,"sma_20":182685.0,"sma_60":184093.33,"sma_120":124576.67},{"date":"2026-07-28","open":137600,"high":138100,"low":128800,"close":128800,"volume":1058019,"rsi_14":37.61,"sma_20":180295.0,"sma_60":184065.0,"sma_120":125330.42},{"date":"2026-07-29","open":129500,"high":136600,"low":106800,"close":116100,"volume":2213725,"rsi_14":38.19,"sma_20":176050.0,"sma_60":183901.67,"sma_120":125974.58},{"date":"2026-07-30","open":104500,"high":112500,"low":96800,"close":98300,"volume":2761232,"rsi_14":28.39,"sma_20":168865.0,"sma_60":183440.0,"sma_120":126449.17},{"date":"2026-07-31","open":116100,"high":126800,"low":113900,"close":124500,"volume":2472009,"rsi_14":32.98,"sma_20":163715.0,"sma_60":183405.0,"sma_120":127146.25},{"date":"2026-08-03","open":124600,"high":134400,"low":120100,"close":127800,"volume":1759420,"rsi_14":35.75,"sma_20":160475.0,"sma_60":183408.33,"sma_120":127837.08},{"date":"2026-08-04","open":131700,"high":136300,"low":125600,"close":136000,"volume":1340836,"rsi_14":35.11,"sma_20":158190.0,"sma_60":183423.33,"sma_120":128570.42},{"date":"2026-08-05","open":145800,"high":145800,"low":136200,"close":142900,"volume":1052882,"rsi_14":31.5,"sma_20":156555.0,"sma_60":183490.0,"sma_120":129393.33},{"date":"2026-08-06","open":140600,"high":143500,"low":133000,"close":133400,"volume":843884,"rsi_14":33.77,"sma_20":155225.0,"sma_60":182983.33,"sma_120":130112.92},{"date":"2026-08-07","open":134800,"high":141600,"low":125000,"close":127800,"volume":839077,"rsi_14":36.94,"sma_20":152695.0,"sma_60":182513.33,"sma_120":130745.42},{"date":"2026-08-10","open":129500,"high":145500,"low":127800,"close":144800,"volume":1594417,"rsi_14":42.79,"sma_20":150340.0,"sma_60":182126.67,"sma_120":131542.5},{"date":"2026-08-11","open":144600,"high":167900,"low":139300,"close":162400,"volume":3289600,"rsi_14":50.11,"sma_20":149335.0,"sma_60":182033.33,"sma_120":132488.33},{"date":"2026-08-12","open":162500,"high":180500,"low":158900,"close":174000,"volume":2639163,"rsi_14":52.67,"sma_20":148405.0,"sma_60":182596.67,"sma_120":133525.83},{"date":"2026-08-13","open":179600,"high":184200,"low":173700,"close":179300,"volume":1726291,"rsi_14":61.15,"sma_20":146895.0,"sma_60":182548.33,"sma_120":134595.0},{"date":"2026-08-14","open":184800,"high":188000,"low":172500,"close":177800,"volume":1264896,"rsi_14":58.49,"sma_20":146390.0,"sma_60":182563.33,"sma_120":135618.33},{"date":"2026-08-18","open":179100,"high":196200,"low":176000,"close":179300,"volume":2278549,"rsi_14":67.45,"sma_20":146960.0,"sma_60":182576.67,"sma_120":136647.5},{"date":"2026-08-19","open":168000,"high":180800,"low":163000,"close":171600,"volume":1084155,"rsi_14":69.86,"sma_20":147080.0,"sma_60":182350.0,"sma_120":137635.83},{"date":"2026-08-20","open":177700,"high":178900,"low":172700,"close":177300,"volume":794960,"rsi_14":80.96,"sma_20":147845.0,"sma_60":181571.67,"sma_120":138672.5},{"date":"2026-08-21","open":171000,"high":176000,"low":166000,"close":168600,"volume":800850,"rsi_14":70.03,"sma_20":148080.0,"sma_60":180473.33,"sma_120":139640.0},{"date":"2026-08-24","open":168600,"high":174000,"low":164500,"close":166000,"volume":633493,"rsi_14":67.46,"sma_20":149330.0,"sma_60":179423.33,"sma_120":140555.83},{"date":"2026-08-25","open":162900,"high":178800,"low":157700,"close":178800,"volume":940538,"rsi_14":68.77,"sma_20":150775.0,"sma_60":178936.67,"sma_120":141578.33},{"date":"2026-08-26","open":178700,"high":180300,"low":170000,"close":173400,"volume":667362,"rsi_14":63.56,"sma_20":153005.0,"sma_60":178493.33,"sma_120":142531.67},{"date":"2026-08-27","open":176500,"high":180000,"low":171500,"close":179100,"volume":849832,"rsi_14":71.02,"sma_20":156155.0,"sma_60":178386.67,"sma_120":143575.83},{"date":"2026-08-28","open":177000,"high":182800,"low":174200,"close":176800,"volume":660007,"rsi_14":73.24,"sma_20":160080.0,"sma_60":178051.67,"sma_120":144492.5},{"date":"2026-08-31","open":169000,"high":178300,"low":165300,"close":177000,"volume":624377,"rsi_14":68.17,"sma_20":162705.0,"sma_60":176826.67,"sma_120":145408.33},{"date":"2026-09-01","open":175600,"high":177700,"low":171800,"close":173000,"volume":418115,"rsi_14":57.07,"sma_20":164965.0,"sma_60":176210.0,"sma_120":146350.83},{"date":"2026-09-02","open":166000,"high":181700,"low":165900,"close":173700,"volume":1020234,"rsi_14":49.77,"sma_20":166850.0,"sma_60":176058.33,"sma_120":147215.0},{"date":"2026-09-03","open":177700,"high":178300,"low":165000,"close":168000,"volume":719882,"rsi_14":41.24,"sma_20":168105.0,"sma_60":175663.33,"sma_120":148056.67},{"date":"2026-09-04","open":170100,"high":179900,"low":169700,"close":178300,"volume":872606,"rsi_14":50.34,"sma_20":170350.0,"sma_60":175318.33,"sma_120":148991.67},{"date":"2026-09-07","open":184800,"high":189800,"low":182000,"close":187200,"volume":1142367,"rsi_14":54.89,"sma_20":173320.0,"sma_60":174346.67,"sma_120":150000.83},{"date":"2026-09-08","open":190000,"high":208750,"low":188900,"close":194600,"volume":2543098,"rsi_14":64.3,"sma_20":175810.0,"sma_60":173740.0,"sma_120":151088.33},{"date":"2026-09-09","open":197000,"high":212000,"low":195200,"close":206500,"volume":1487280,"rsi_14":66.86,"sma_20":178015.0,"sma_60":173431.67,"sma_120":152300.0},{"date":"2026-09-10","open":206500,"high":239500,"low":198200,"close":221000,"volume":5078610,"rsi_14":78.35,"sma_20":180365.0,"sma_60":173340.0,"sma_120":153617.5},{"date":"2026-09-11","open":213000,"high":229500,"low":208000,"close":209000,"volume":1728005,"rsi_14":71.12,"sma_20":181850.0,"sma_60":173156.67,"sma_120":154850.83},{"date":"2026-09-14","open":202000,"high":214000,"low":195000,"close":202500,"volume":892311,"rsi_14":62.41,"sma_20":183085.0,"sma_60":172990.0,"sma_120":155931.67},{"date":"2026-09-15","open":206500,"high":211000,"low":191800,"close":197100,"volume":1544319,"rsi_14":62.41,"sma_20":183975.0,"sma_60":173056.67,"sma_120":156978.33},{"date":"2026-09-16","open":194000,"high":204000,"low":189200,"close":200500,"volume":1122839,"rsi_14":61.48,"sma_20":185420.0,"sma_60":173100.0,"sma_120":158004.17},{"date":"2026-09-17","open":203000,"high":211000,"low":201000,"close":205500,"volume":800380,"rsi_14":64.96,"sma_20":186830.0,"sma_60":173455.0,"sma_120":159103.33},{"date":"2026-09-18","open":210000,"high":214000,"low":200500,"close":204500,"volume":938565,"rsi_14":64.22,"sma_20":188625.0,"sma_60":173823.33,"sma_120":160213.33},{"date":"2026-09-21","open":208500,"high":210000,"low":202000,"close":208500,"volume":663906,"rsi_14":68.36,"sma_20":190750.0,"sma_60":174516.67,"sma_120":161367.5},{"date":"2026-09-22","open":212000,"high":213500,"low":200500,"close":203500,"volume":894576,"rsi_14":64.75,"sma_20":191985.0,"sma_60":175148.33,"sma_120":162528.33},{"date":"2026-09-23","open":205500,"high":210000,"low":202000,"close":209500,"volume":873557,"rsi_14":70.48,"sma_20":193790.0,"sma_60":175696.67,"sma_120":163768.33},{"date":"2026-09-28","open":209500,"high":215000,"low":204000,"close":208000,"volume":795334,"rsi_14":66.05,"sma_20":195235.0,"sma_60":175813.33,"sma_120":164959.17},{"date":"2026-09-29","open":209000,"high":223500,"low":208000,"close":223500,"volume":1079896,"rsi_14":68.31,"sma_20":197570.0,"sma_60":175505.0,"sma_120":166315.0},{"date":"2026-09-30","open":222000,"high":234500,"low":216500,"close":232500,"volume":1313366,"rsi_14":68.82,"sma_20":200345.0,"sma_60":175588.33,"sma_120":167734.17},{"date":"2026-10-01","open":230000,"high":244500,"low":224000,"close":240500,"volume":1657693,"rsi_14":67.56,"sma_20":203720.0,"sma_60":176386.67,"sma_120":169230.0},{"date":"2026-10-02","open":242000,"high":254000,"low":233500,"close":239500,"volume":1363805,"rsi_14":61.1,"sma_20":207010.0,"sma_60":177350.0,"sma_120":170721.67},{"date":"2026-10-06","open":245000,"high":283000,"low":242500,"close":283000,"volume":3543097,"rsi_14":82.23,"sma_20":212760.0,"sma_60":179140.0,"sma_120":172513.33},{"date":"2026-10-07","open":276500,"high":284000,"low":245000,"close":251500,"volume":2427490,"rsi_14":67.53,"sma_20":216420.0,"sma_60":180665.0,"sma_120":174077.5},{"date":"2026-10-08","open":252500,"high":278500,"low":245000,"close":263500,"volume":3831323,"rsi_14":72.68,"sma_20":220235.0,"sma_60":182083.33,"sma_120":175745.0},{"date":"2026-10-12","open":262000,"high":271500,"low":246000,"close":250000,"volume":1671571,"rsi_14":65.81,"sma_20":223005.0,"sma_60":183051.67,"sma_120":177300.83},{"date":"2026-10-13","open":241500,"high":268000,"low":240000,"close":264000,"volume":2310781,"rsi_14":67.67,"sma_20":225880.0,"sma_60":184410.0,"sma_120":178970.83},{"date":"2026-10-14","open":262500,"high":263000,"low":236500,"close":242000,"volume":1957331,"rsi_14":60.05,"sma_20":226930.0,"sma_60":185233.33,"sma_120":180399.17},{"date":"2026-10-15","open":222500,"high":226500,"low":194700,"close":197100,"volume":2434319,"rsi_14":47.49,"sma_20":226335.0,"sma_60":185026.67,"sma_120":181439.17},{"date":"2026-10-16","open":213000,"high":216500,"low":202000,"close":211500,"volume":1740456,"rsi_14":51.69,"sma_20":226785.0,"sma_60":185420.0,"sma_120":182615.0},{"date":"2026-10-19","open":203000,"high":216500,"low":197700,"close":216500,"volume":1464149,"rsi_14":51.48,"sma_20":227755.0,"sma_60":186230.0,"sma_120":183656.67},{"date":"2026-10-20","open":209000,"high":209500,"low":191400,"close":192200,"volume":1053656,"rsi_14":46.95,"sma_20":227340.0,"sma_60":186613.33,"sma_120":184267.5},{"date":"2026-10-21","open":202000,"high":209500,"low":199600,"close":204500,"volume":966166,"rsi_14":46.28,"sma_20":227290.0,"sma_60":187321.67,"sma_120":184968.33},{"date":"2026-10-22","open":200000,"high":203000,"low":183600,"close":187900,"volume":1497214,"rsi_14":41.52,"sma_20":226460.0,"sma_60":187721.67,"sma_120":185565.83},{"date":"2026-10-23","open":176171,"high":179869,"low":166145,"close":179400,"volume":1533299}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":155.92999999999998,"pbr":14.09,"per":null,"roa":0.63,"roe":0.93,"grade":"C","comment":"PER 1153.72배, ROE 0.93%","revenue":225814807092.0,"analysis":"PER 1153.7배입니다. ROE 0.9%입니다. 시가총액 8.36조. 매출 2258.15억, 영업이익 -148.33억.","eps_basis":"TTM","debt_ratio":0.46370851497916965,"market_cap":8338729791600,"net_income":7247591985.0,"total_debt":274489866852.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.48,"total_assets":866434715793.0,"total_equity":591944848941.0,"profit_margin":3.21,"revenue_basis":"TTM","dividend_yield":0.05,"net_income_basis":"TTM","operating_income":-14833287915.0,"operating_margin":-6.57,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":179400.0,"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":9250.0},{"date":"2016-10-25","close":8900.0},{"date":"2016-10-26","close":9170.0},{"date":"2016-10-27","close":9590.0},{"date":"2016-10-28","close":9430.0},{"date":"2016-10-31","close":9460.0},{"date":"2016-11-01","close":9470.0},{"date":"2016-11-02","close":9170.0},{"date":"2016-11-03","close":9270.0},{"date":"2016-11-04","close":9620.0},{"date":"2016-11-07","close":10000.0},{"date":"2016-11-08","close":9990.0},{"date":"2016-11-09","close":9500.0},{"date":"2016-11-10","close":9500.0},{"date":"2016-11-11","close":9410.0},{"date":"2016-11-14","close":9350.0},{"date":"2016-11-15","close":9200.0},{"date":"2016-11-16","close":9490.0},{"date":"2016-11-17","close":9590.0},{"date":"2016-11-18","close":9680.0},{"date":"2016-11-21","close":9610.0},{"date":"2016-11-22","close":9900.0},{"date":"2016-11-23","close":9670.0},{"date":"2016-11-24","close":9450.0},{"date":"2016-11-25","close":9390.0},{"date":"2016-11-28","close":9470.0},{"date":"2016-11-29","close":9540.0},{"date":"2016-11-30","close":9240.0},{"date":"2016-12-01","close":9200.0},{"date":"2016-12-02","close":9150.0},{"date":"2016-12-05","close":9070.0},{"date":"2016-12-06","close":9140.0},{"date":"2016-12-07","close":9030.0},{"date":"2016-12-08","close":9250.0},{"date":"2016-12-09","close":9240.0},{"date":"2016-12-12","close":9350.0},{"date":"2016-12-13","close":9950.0},{"date":"2016-12-14","close":9960.0},{"date":"2016-12-15","close":10200.0},{"date":"2016-12-16","close":10150.0},{"date":"2016-12-19","close":10200.0},{"date":"2016-12-20","close":10400.0},{"date":"2016-12-21","close":10750.0},{"date":"2016-12-22","close":10800.0},{"date":"2016-12-23","close":10650.0},{"date":"2016-12-26","close":10200.0},{"date":"2016-12-27","close":10250.0},{"date":"2016-12-28","close":10250.0},{"date":"2016-12-29","close":10350.0},{"date":"2017-01-02","close":10450.0},{"date":"2017-01-03","close":10500.0},{"date":"2017-01-04","close":10100.0},{"date":"2017-01-05","close":9870.0},{"date":"2017-01-06","close":10150.0},{"date":"2017-01-09","close":10350.0},{"date":"2017-01-10","close":10050.0},{"date":"2017-01-11","close":10150.0},{"date":"2017-01-12","close":9960.0},{"date":"2017-01-13","close":9960.0},{"date":"2017-01-16","close":9720.0},{"date":"2017-01-17","close":10150.0},{"date":"2017-01-18","close":10400.0},{"date":"2017-01-19","close":10450.0},{"date":"2017-01-20","close":10400.0},{"date":"2017-01-23","close":10800.0},{"date":"2017-01-24","close":10750.0},{"date":"2017-01-25","close":11100.0},{"date":"2017-01-26","close":11150.0},{"date":"2017-01-31","close":11400.0},{"date":"2017-02-01","close":11750.0},{"date":"2017-02-02","close":11350.0},{"date":"2017-02-03","close":11550.0},{"date":"2017-02-06","close":11200.0},{"date":"2017-02-07","close":10900.0},{"date":"2017-02-08","close":11150.0},{"date":"2017-02-09","close":11000.0},{"date":"2017-02-10","close":10550.0},{"date":"2017-02-13","close":10700.0},{"date":"2017-02-14","close":10550.0},{"date":"2017-02-15","close":10700.0},{"date":"2017-02-16","close":11000.0},{"date":"2017-02-17","close":10850.0},{"date":"2017-02-20","close":11050.0},{"date":"2017-02-21","close":10800.0},{"date":"2017-02-22","close":10850.0},{"date":"2017-02-23","close":10500.0},{"date":"2017-02-24","close":10450.0},{"date":"2017-02-27","close":10400.0},{"date":"2017-02-28","close":10700.0},{"date":"2017-03-02","close":10450.0},{"date":"2017-03-03","close":10200.0},{"date":"2017-03-06","close":10600.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10500.0},{"date":"2017-03-09","close":10400.0},{"date":"2017-03-10","close":10450.0},{"date":"2017-03-13","close":10600.0},{"date":"2017-03-14","close":10350.0},{"date":"2017-03-15","close":10200.0},{"date":"2017-03-16","close":9990.0},{"date":"2017-03-17","close":9860.0},{"date":"2017-03-20","close":9910.0},{"date":"2017-03-21","close":9890.0},{"date":"2017-03-22","close":9640.0},{"date":"2017-03-23","close":9530.0},{"date":"2017-03-24","close":9620.0},{"date":"2017-03-27","close":9650.0},{"date":"2017-03-28","close":9670.0},{"date":"2017-03-29","close":9860.0},{"date":"2017-03-30","close":9800.0},{"date":"2017-03-31","close":9720.0},{"date":"2017-04-03","close":9720.0},{"date":"2017-04-04","close":10050.0},{"date":"2017-04-05","close":10000.0},{"date":"2017-04-06","close":9880.0},{"date":"2017-04-07","close":9800.0},{"date":"2017-04-10","close":9680.0},{"date":"2017-04-11","close":9790.0},{"date":"2017-04-12","close":9810.0},{"date":"2017-04-13","close":9810.0},{"date":"2017-04-14","close":9990.0},{"date":"2017-04-17","close":10200.0},{"date":"2017-04-18","close":10600.0},{"date":"2017-04-19","close":10600.0},{"date":"2017-04-20","close":10200.0},{"date":"2017-04-21","close":10150.0},{"date":"2017-04-24","close":10000.0},{"date":"2017-04-25","close":10450.0},{"date":"2017-04-26","close":10550.0},{"date":"2017-04-27","close":10500.0},{"date":"2017-04-28","close":10300.0},{"date":"2017-05-02","close":10250.0},{"date":"2017-05-04","close":10350.0},{"date":"2017-05-08","close":10450.0},{"date":"2017-05-10","close":10300.0},{"date":"2017-05-11","close":10700.0},{"date":"2017-05-12","close":10800.0},{"date":"2017-05-15","close":10700.0},{"date":"2017-05-16","close":10700.0},{"date":"2017-05-17","close":10550.0},{"date":"2017-05-18","close":10300.0},{"date":"2017-05-19","close":10400.0},{"date":"2017-05-22","close":10250.0},{"date":"2017-05-23","close":10650.0},{"date":"2017-05-24","close":10600.0},{"date":"2017-05-25","close":10350.0},{"date":"2017-05-26","close":10350.0},{"date":"2017-05-29","close":10550.0},{"date":"2017-05-30","close":11550.0},{"date":"2017-05-31","close":11600.0},{"date":"2017-06-01","close":11900.0},{"date":"2017-06-02","close":12050.0},{"date":"2017-06-05","close":12100.0},{"date":"2017-06-07","close":12300.0},{"date":"2017-06-08","close":12450.0},{"date":"2017-06-09","close":12400.0},{"date":"2017-06-12","close":12050.0},{"date":"2017-06-13","close":12450.0},{"date":"2017-06-14","close":12450.0},{"date":"2017-06-15","close":12400.0},{"date":"2017-06-16","close":12300.0},{"date":"2017-06-19","close":13150.0},{"date":"2017-06-20","close":12750.0},{"date":"2017-06-21","close":12600.0},{"date":"2017-06-22","close":12450.0},{"date":"2017-06-23","close":12800.0},{"date":"2017-06-26","close":12800.0},{"date":"2017-06-27","close":13100.0},{"date":"2017-06-28","close":13550.0},{"date":"2017-06-29","close":13550.0},{"date":"2017-06-30","close":13600.0},{"date":"2017-07-03","close":12750.0},{"date":"2017-07-04","close":13200.0},{"date":"2017-07-05","close":14200.0},{"date":"2017-07-06","close":14000.0},{"date":"2017-07-07","close":14350.0},{"date":"2017-07-10","close":14450.0},{"date":"2017-07-11","close":14800.0},{"date":"2017-07-12","close":14800.0},{"date":"2017-07-13","close":15200.0},{"date":"2017-07-14","close":14800.0},{"date":"2017-07-17","close":15550.0},{"date":"2017-07-18","close":15700.0},{"date":"2017-07-19","close":16600.0},{"date":"2017-07-20","close":17400.0},{"date":"2017-07-21","close":17400.0},{"date":"2017-07-24","close":17650.0},{"date":"2017-07-25","close":16650.0},{"date":"2017-07-26","close":17500.0},{"date":"2017-07-27","close":16800.0},{"date":"2017-07-28","close":16200.0},{"date":"2017-07-31","close":16300.0},{"date":"2017-08-01","close":15850.0},{"date":"2017-08-02","close":16850.0},{"date":"2017-08-03","close":16050.0},{"date":"2017-08-04","close":15750.0},{"date":"2017-08-07","close":15800.0},{"date":"2017-08-08","close":16400.0},{"date":"2017-08-09","close":15950.0},{"date":"2017-08-10","close":15800.0},{"date":"2017-08-11","close":15250.0},{"date":"2017-08-14","close":15600.0},{"date":"2017-08-16","close":15350.0},{"date":"2017-08-17","close":16400.0},{"date":"2017-08-18","close":16600.0},{"date":"2017-08-21","close":16000.0},{"date":"2017-08-22","close":16200.0},{"date":"2017-08-23","close":15850.0},{"date":"2017-08-24","close":16000.0},{"date":"2017-08-25","close":15900.0},{"date":"2017-08-28","close":15900.0},{"date":"2017-08-29","close":15850.0},{"date":"2017-08-30","close":15700.0},{"date":"2017-08-31","close":16300.0},{"date":"2017-09-01","close":16150.0},{"date":"2017-09-04","close":15500.0},{"date":"2017-09-05","close":15150.0},{"date":"2017-09-06","close":15300.0},{"date":"2017-09-07","close":15500.0},{"date":"2017-09-08","close":15100.0},{"date":"2017-09-11","close":15450.0},{"date":"2017-09-12","close":16150.0},{"date":"2017-09-13","close":16200.0},{"date":"2017-09-14","close":16650.0},{"date":"2017-09-15","close":16400.0},{"date":"2017-09-18","close":16400.0},{"date":"2017-09-19","close":15350.0},{"date":"2017-09-20","close":14350.0},{"date":"2017-09-21","close":13750.0},{"date":"2017-09-22","close":13600.0},{"date":"2017-09-25","close":13450.0},{"date":"2017-09-26","close":13200.0},{"date":"2017-09-27","close":13350.0},{"date":"2017-09-28","close":14250.0},{"date":"2017-09-29","close":14200.0},{"date":"2017-10-10","close":14200.0},{"date":"2017-10-11","close":14750.0},{"date":"2017-10-12","close":14050.0},{"date":"2017-10-13","close":13250.0},{"date":"2017-10-16","close":12450.0},{"date":"2017-10-17","close":12700.0},{"date":"2017-10-18","close":12400.0},{"date":"2017-10-19","close":13050.0},{"date":"2017-10-20","close":13000.0},{"date":"2017-10-23","close":13100.0},{"date":"2017-10-24","close":13150.0},{"date":"2017-10-25","close":14100.0},{"date":"2017-10-26","close":13300.0},{"date":"2017-10-27","close":13300.0},{"date":"2017-10-30","close":13000.0},{"date":"2017-10-31","close":13700.0},{"date":"2017-11-01","close":13350.0},{"date":"2017-11-02","close":13100.0},{"date":"2017-11-03","close":12750.0},{"date":"2017-11-06","close":12800.0},{"date":"2017-11-07","close":13300.0},{"date":"2017-11-08","close":13250.0},{"date":"2017-11-09","close":13250.0},{"date":"2017-11-10","close":13750.0},{"date":"2017-11-13","close":13950.0},{"date":"2017-11-14","close":14350.0},{"date":"2017-11-15","close":14050.0},{"date":"2017-11-16","close":15050.0},{"date":"2017-11-17","close":14800.0},{"date":"2017-11-20","close":15050.0},{"date":"2017-11-21","close":15200.0},{"date":"2017-11-22","close":14800.0},{"date":"2017-11-23","close":14850.0},{"date":"2017-11-24","close":14850.0},{"date":"2017-11-27","close":14650.0},{"date":"2017-11-28","close":13850.0},{"date":"2017-11-29","close":14050.0},{"date":"2017-11-30","close":13250.0},{"date":"2017-12-01","close":13100.0},{"date":"2017-12-04","close":13000.0},{"date":"2017-12-05","close":13150.0},{"date":"2017-12-06","close":13050.0},{"date":"2017-12-07","close":12900.0},{"date":"2017-12-08","close":13000.0},{"date":"2017-12-11","close":13550.0},{"date":"2017-12-12","close":13400.0},{"date":"2017-12-13","close":13700.0},{"date":"2017-12-14","close":13600.0},{"date":"2017-12-15","close":13400.0},{"date":"2017-12-18","close":12900.0},{"date":"2017-12-19","close":13100.0},{"date":"2017-12-20","close":13100.0},{"date":"2017-12-21","close":12800.0},{"date":"2017-12-22","close":13450.0},{"date":"2017-12-26","close":13450.0},{"date":"2017-12-27","close":13700.0},{"date":"2017-12-28","close":13600.0},{"date":"2018-01-02","close":12830.9668},{"date":"2018-01-03","close":12783.9668},{"date":"2018-01-04","close":12266.9678},{"date":"2018-01-05","close":12266.9678},{"date":"2018-01-08","close":11984.9688},{"date":"2018-01-09","close":11890.9697},{"date":"2018-01-10","close":11984.9688},{"date":"2018-01-11","close":12407.9678},{"date":"2018-01-12","close":12125.9688},{"date":"2018-01-15","close":12078.9688},{"date":"2018-01-16","close":12407.9678},{"date":"2018-01-17","close":12642.9668},{"date":"2018-01-18","close":12219.9678},{"date":"2018-01-19","close":12078.9688},{"date":"2018-01-22","close":11937.9697},{"date":"2018-01-23","close":12125.9688},{"date":"2018-01-24","close":12407.9678},{"date":"2018-01-25","close":12454.9668},{"date":"2018-01-26","close":12501.9678},{"date":"2018-01-29","close":12454.9668},{"date":"2018-01-30","close":12266.9678},{"date":"2018-01-31","close":12266.9678},{"date":"2018-02-01","close":12219.9678},{"date":"2018-02-02","close":12172.9678},{"date":"2018-02-05","close":11561.9707},{"date":"2018-02-06","close":11279.9707},{"date":"2018-02-07","close":11279.9707},{"date":"2018-02-08","close":11843.9678},{"date":"2018-02-09","close":11514.9707},{"date":"2018-02-12","close":11420.9707},{"date":"2018-02-13","close":11279.9707},{"date":"2018-02-14","close":11702.9697},{"date":"2018-02-19","close":12031.9688},{"date":"2018-02-20","close":11749.9697},{"date":"2018-02-21","close":12219.9678},{"date":"2018-02-22","close":12125.9688},{"date":"2018-02-23","close":12172.9678},{"date":"2018-02-26","close":11608.9697},{"date":"2018-02-27","close":11561.9707},{"date":"2018-02-28","close":10950.9727},{"date":"2018-03-02","close":10574.9717},{"date":"2018-03-05","close":10245.9727},{"date":"2018-03-06","close":10480.9736},{"date":"2018-03-07","close":10104.9736},{"date":"2018-03-08","close":10339.9736},{"date":"2018-03-09","close":10668.9717},{"date":"2018-03-12","close":10903.9717},{"date":"2018-03-13","close":10856.9707},{"date":"2018-03-14","close":10668.9717},{"date":"2018-03-15","close":10621.9727},{"date":"2018-03-16","close":10762.9707},{"date":"2018-03-19","close":10621.9727},{"date":"2018-03-20","close":10527.9727},{"date":"2018-03-21","close":10433.9727},{"date":"2018-03-22","close":10433.9727},{"date":"2018-03-23","close":9587.9756},{"date":"2018-03-26","close":10057.9736},{"date":"2018-03-27","close":10010.9746},{"date":"2018-03-28","close":9869.9746},{"date":"2018-03-29","close":10057.9736},{"date":"2018-03-30","close":10104.9736},{"date":"2018-04-02","close":9775.9746},{"date":"2018-04-03","close":9540.9775},{"date":"2018-04-04","close":9446.9746},{"date":"2018-04-05","close":9869.9746},{"date":"2018-04-06","close":9587.9756},{"date":"2018-04-09","close":9634.9746},{"date":"2018-04-10","close":9587.9756},{"date":"2018-04-11","close":9728.9746},{"date":"2018-04-12","close":9963.9746},{"date":"2018-04-13","close":9869.9746},{"date":"2018-04-16","close":9681.9766},{"date":"2018-04-17","close":9869.9746},{"date":"2018-04-18","close":9775.9746},{"date":"2018-04-19","close":9869.9746},{"date":"2018-04-20","close":10715.9717},{"date":"2018-04-23","close":10386.9727},{"date":"2018-04-24","close":10151.9736},{"date":"2018-04-25","close":9869.9746},{"date":"2018-04-26","close":9775.9746},{"date":"2018-04-27","close":9869.9746},{"date":"2018-04-30","close":9634.9746},{"date":"2018-05-02","close":9681.9766},{"date":"2018-05-03","close":9587.9756},{"date":"2018-05-04","close":9399.9756},{"date":"2018-05-08","close":8939.377},{"date":"2018-05-09","close":9230.7754},{"date":"2018-05-10","close":9399.9756},{"date":"2018-05-11","close":9446.9746},{"date":"2018-05-14","close":9343.5752},{"date":"2018-05-15","close":9399.9756},{"date":"2018-05-16","close":9211.9756},{"date":"2018-05-17","close":9315.376},{"date":"2018-05-18","close":9493.9756},{"date":"2018-05-21","close":9587.9756},{"date":"2018-05-23","close":9822.9746},{"date":"2018-05-24","close":9728.9746},{"date":"2018-05-25","close":9540.9775},{"date":"2018-05-28","close":9446.9746},{"date":"2018-05-29","close":9634.9746},{"date":"2018-05-30","close":9390.5771},{"date":"2018-05-31","close":9446.9746},{"date":"2018-06-01","close":9334.1748},{"date":"2018-06-04","close":9334.1748},{"date":"2018-06-05","close":9728.9746},{"date":"2018-06-07","close":9775.9746},{"date":"2018-06-08","close":9869.9746},{"date":"2018-06-11","close":9775.9746},{"date":"2018-06-12","close":9681.9766},{"date":"2018-06-14","close":9587.9756},{"date":"2018-06-15","close":9390.5771},{"date":"2018-06-18","close":8958.1768},{"date":"2018-06-19","close":8403.5771},{"date":"2018-06-20","close":8525.7773},{"date":"2018-06-21","close":8196.7783},{"date":"2018-06-22","close":8431.7783},{"date":"2018-06-25","close":8365.9785},{"date":"2018-06-26","close":8224.9785},{"date":"2018-06-27","close":8177.9785},{"date":"2018-06-28","close":7689.1807},{"date":"2018-06-29","close":7717.3794},{"date":"2018-07-02","close":7482.3804},{"date":"2018-07-03","close":7557.5806},{"date":"2018-07-04","close":7538.7803},{"date":"2018-07-05","close":7642.1797},{"date":"2018-07-06","close":7905.3794},{"date":"2018-07-09","close":7783.1802},{"date":"2018-07-10","close":8159.1802},{"date":"2018-07-11","close":8450.5781},{"date":"2018-07-12","close":8337.7773},{"date":"2018-07-13","close":8065.1777},{"date":"2018-07-16","close":8055.7798},{"date":"2018-07-17","close":8234.3789},{"date":"2018-07-18","close":8544.5771},{"date":"2018-07-19","close":8177.9785},{"date":"2018-07-20","close":8243.7783},{"date":"2018-07-23","close":8112.1797},{"date":"2018-07-24","close":8290.7783},{"date":"2018-07-25","close":8290.7783},{"date":"2018-07-26","close":8544.5771},{"date":"2018-07-27","close":8582.1787},{"date":"2018-07-30","close":8441.1787},{"date":"2018-07-31","close":8516.3779},{"date":"2018-08-01","close":8572.7773},{"date":"2018-08-02","close":8394.1787},{"date":"2018-08-03","close":8469.3789},{"date":"2018-08-06","close":8459.9775},{"date":"2018-08-07","close":8412.9775},{"date":"2018-08-08","close":8384.7783},{"date":"2018-08-09","close":8384.7783},{"date":"2018-08-10","close":8121.5791},{"date":"2018-08-13","close":7698.5801},{"date":"2018-08-14","close":7820.7803},{"date":"2018-08-16","close":7792.5801},{"date":"2018-08-17","close":7707.9805},{"date":"2018-08-20","close":7679.7803},{"date":"2018-08-21","close":7886.5801},{"date":"2018-08-22","close":7792.5801},{"date":"2018-08-23","close":7792.5801},{"date":"2018-08-24","close":7764.3794},{"date":"2018-08-27","close":7924.1792},{"date":"2018-08-28","close":7848.98},{"date":"2018-08-29","close":8271.9785},{"date":"2018-08-30","close":8168.5791},{"date":"2018-08-31","close":8525.7773},{"date":"2018-09-03","close":8647.9775},{"date":"2018-09-04","close":8638.5771},{"date":"2018-09-05","close":8629.1787},{"date":"2018-09-06","close":8525.7773},{"date":"2018-09-07","close":8365.9785},{"date":"2018-09-10","close":8309.5791},{"date":"2018-09-11","close":8347.1777},{"date":"2018-09-12","close":8196.7783},{"date":"2018-09-13","close":8130.98},{"date":"2018-09-14","close":8281.3799},{"date":"2018-09-17","close":8027.5791},{"date":"2018-09-18","close":7924.1792},{"date":"2018-09-19","close":7801.9795},{"date":"2018-09-20","close":7670.3804},{"date":"2018-09-21","close":7660.98},{"date":"2018-09-27","close":7632.7803},{"date":"2018-09-28","close":7529.3799},{"date":"2018-10-01","close":7585.7803},{"date":"2018-10-02","close":7378.981},{"date":"2018-10-04","close":7275.5811},{"date":"2018-10-05","close":7153.3818},{"date":"2018-10-08","close":7040.582},{"date":"2018-10-10","close":6796.1826},{"date":"2018-10-11","close":6608.1826},{"date":"2018-10-12","close":6805.583},{"date":"2018-10-15","close":6626.9824},{"date":"2018-10-16","close":6861.9814},{"date":"2018-10-17","close":6899.5815},{"date":"2018-10-18","close":6843.1816},{"date":"2018-10-19","close":7021.7817},{"date":"2018-10-22","close":6955.9819},{"date":"2018-10-23","close":6730.3828},{"date":"2018-10-24","close":6739.7822},{"date":"2018-10-25","close":6467.1831},{"date":"2018-10-26","close":6420.1831},{"date":"2018-10-29","close":6279.1841},{"date":"2018-10-30","close":6429.583},{"date":"2018-10-31","close":6438.9834},{"date":"2018-11-01","close":6485.9839},{"date":"2018-11-02","close":6833.7827},{"date":"2018-11-05","close":6711.583},{"date":"2018-11-06","close":6673.9834},{"date":"2018-11-07","close":6532.9829},{"date":"2018-11-08","close":6711.583},{"date":"2018-11-09","close":6899.5815},{"date":"2018-11-12","close":6861.9814},{"date":"2018-11-13","close":6767.9829},{"date":"2018-11-14","close":6636.3833},{"date":"2018-11-15","close":6777.3823},{"date":"2018-11-16","close":6890.1826},{"date":"2018-11-19","close":6871.3818},{"date":"2018-11-20","close":6730.3828},{"date":"2018-11-21","close":6720.9829},{"date":"2018-11-22","close":6579.9834},{"date":"2018-11-23","close":6448.3838},{"date":"2018-11-26","close":6476.583},{"date":"2018-11-27","close":6476.583},{"date":"2018-11-28","close":6608.1826},{"date":"2018-11-29","close":6645.7827},{"date":"2018-11-30","close":6683.3823},{"date":"2018-12-03","close":6786.7822},{"date":"2018-12-04","close":6673.9834},{"date":"2018-12-05","close":6542.3828},{"date":"2018-12-06","close":6288.5835},{"date":"2018-12-07","close":6279.1841},{"date":"2018-12-10","close":5968.9849},{"date":"2018-12-11","close":5987.7847},{"date":"2018-12-12","close":6147.5835},{"date":"2018-12-13","close":6241.5835},{"date":"2018-12-14","close":6044.1851},{"date":"2018-12-17","close":6053.5845},{"date":"2018-12-18","close":5940.7842},{"date":"2018-12-19","close":6025.3848},{"date":"2018-12-20","close":5940.7842},{"date":"2018-12-21","close":5940.7842},{"date":"2018-12-24","close":6109.9839},{"date":"2018-12-26","close":6091.1846},{"date":"2018-12-27","close":6091.1841},{"date":"2018-12-28","close":6158.0156},{"date":"2019-01-02","close":5938.4272},{"date":"2019-01-03","close":5527.8926},{"date":"2019-01-04","close":5394.231},{"date":"2019-01-07","close":5489.7036},{"date":"2019-01-08","close":5336.9468},{"date":"2019-01-09","close":5556.5352},{"date":"2019-01-10","close":5537.4404},{"date":"2019-01-11","close":5690.1968},{"date":"2019-01-14","close":5604.271},{"date":"2019-01-15","close":5737.9341},{"date":"2019-01-16","close":5766.5757},{"date":"2019-01-17","close":5890.6904},{"date":"2019-01-18","close":5919.3325},{"date":"2019-01-21","close":5967.0693},{"date":"2019-01-22","close":5833.4067},{"date":"2019-01-23","close":5833.4067},{"date":"2019-01-24","close":5909.7856},{"date":"2019-01-25","close":6110.2788},{"date":"2019-01-28","close":6177.1108},{"date":"2019-01-29","close":6243.9409},{"date":"2019-01-30","close":6387.1509},{"date":"2019-01-31","close":6253.4883},{"date":"2019-02-01","close":6205.752},{"date":"2019-02-07","close":6711.7593},{"date":"2019-02-08","close":6549.4556},{"date":"2019-02-11","close":6587.645},{"date":"2019-02-12","close":6606.7393},{"date":"2019-02-13","close":6807.2324},{"date":"2019-02-14","close":6874.0645},{"date":"2019-02-15","close":6845.4214},{"date":"2019-02-18","close":6950.4419},{"date":"2019-02-19","close":6788.1377},{"date":"2019-02-20","close":6998.1792},{"date":"2019-02-21","close":6940.8955},{"date":"2019-02-22","close":6807.2324},{"date":"2019-02-25","close":7065.0098},{"date":"2019-02-26","close":6912.2539},{"date":"2019-02-27","close":7093.6519},{"date":"2019-02-28","close":6883.6108},{"date":"2019-03-04","close":6826.3276},{"date":"2019-03-05","close":6616.2856},{"date":"2019-03-06","close":6644.9282},{"date":"2019-03-07","close":6549.4556},{"date":"2019-03-08","close":6463.5298},{"date":"2019-03-11","close":6444.4351},{"date":"2019-03-12","close":6759.4966},{"date":"2019-03-13","close":6826.3276},{"date":"2019-03-14","close":7103.1992},{"date":"2019-03-15","close":7036.3682},{"date":"2019-03-18","close":7122.2935},{"date":"2019-03-19","close":6998.1792},{"date":"2019-03-20","close":6969.5361},{"date":"2019-03-21","close":6998.1792},{"date":"2019-03-22","close":6921.8003},{"date":"2019-03-25","close":6683.1182},{"date":"2019-03-26","close":6769.0435},{"date":"2019-03-27","close":6673.5703},{"date":"2019-03-28","close":6587.645},{"date":"2019-03-29","close":6616.2856},{"date":"2019-04-01","close":6893.1582},{"date":"2019-04-02","close":6940.8955},{"date":"2019-04-03","close":7294.145},{"date":"2019-04-04","close":7914.7212},{"date":"2019-04-05","close":8115.2139},{"date":"2019-04-08","close":8172.4985},{"date":"2019-04-09","close":8210.6885},{"date":"2019-04-10","close":8573.4854},{"date":"2019-04-11","close":8258.4248},{"date":"2019-04-12","close":8296.6133},{"date":"2019-04-15","close":8134.3096},{"date":"2019-04-16","close":7924.2676},{"date":"2019-04-17","close":8010.1943},{"date":"2019-04-18","close":7733.3218},{"date":"2019-04-19","close":7819.2476},{"date":"2019-04-22","close":7656.9434},{"date":"2019-04-23","close":7761.9634},{"date":"2019-04-24","close":7571.0166},{"date":"2019-04-25","close":7571.0166},{"date":"2019-04-26","close":7303.6934},{"date":"2019-04-29","close":7666.4907},{"date":"2019-04-30","close":7819.2476},{"date":"2019-05-02","close":7828.7954},{"date":"2019-05-03","close":7828.7954},{"date":"2019-05-07","close":7723.7744},{"date":"2019-05-08","close":7446.9023},{"date":"2019-05-09","close":7275.0508},{"date":"2019-05-10","close":7313.2402},{"date":"2019-05-13","close":6979.084},{"date":"2019-05-14","close":6940.8955},{"date":"2019-05-15","close":7284.5981},{"date":"2019-05-16","close":6874.0645},{"date":"2019-05-17","close":6921.8003},{"date":"2019-05-20","close":6816.7803},{"date":"2019-05-21","close":6902.7061},{"date":"2019-05-22","close":6759.4966},{"date":"2019-05-23","close":6492.1714},{"date":"2019-05-24","close":6005.2583},{"date":"2019-05-27","close":6033.8999},{"date":"2019-05-28","close":6052.9946},{"date":"2019-05-29","close":5833.4067},{"date":"2019-05-30","close":5890.6904},{"date":"2019-05-31","close":5909.7856},{"date":"2019-06-03","close":5976.6162},{"date":"2019-06-04","close":5976.6162},{"date":"2019-06-05","close":6158.0156},{"date":"2019-06-07","close":6263.0361},{"date":"2019-06-10","close":6377.604},{"date":"2019-06-11","close":6463.5298},{"date":"2019-06-12","close":6329.8667},{"date":"2019-06-13","close":6215.2993},{"date":"2019-06-14","close":6301.2251},{"date":"2019-06-17","close":6205.752},{"date":"2019-06-18","close":6129.3735},{"date":"2019-06-19","close":6368.0562},{"date":"2019-06-20","close":6339.4141},{"date":"2019-06-21","close":6282.1304},{"date":"2019-06-24","close":6253.4883},{"date":"2019-06-25","close":6158.0156},{"date":"2019-06-26","close":6119.8267},{"date":"2019-06-27","close":6387.1509},{"date":"2019-06-28","close":6377.604},{"date":"2019-07-01","close":6358.5093},{"date":"2019-07-02","close":6406.2456},{"date":"2019-07-03","close":6683.1182},{"date":"2019-07-04","close":6616.2856},{"date":"2019-07-05","close":6539.9082},{"date":"2019-07-08","close":5871.5967},{"date":"2019-07-09","close":5928.8799},{"date":"2019-07-10","close":6052.9946},{"date":"2019-07-11","close":6215.2993},{"date":"2019-07-12","close":6263.0361},{"date":"2019-07-15","close":6406.2456},{"date":"2019-07-16","close":6282.1304},{"date":"2019-07-17","close":6091.1841},{"date":"2019-07-18","close":6434.8877},{"date":"2019-07-19","close":6444.4351},{"date":"2019-07-22","close":6453.9824},{"date":"2019-07-23","close":6377.604},{"date":"2019-07-24","close":6396.6982},{"date":"2019-07-25","close":6263.0361},{"date":"2019-07-26","close":6129.3735},{"date":"2019-07-29","close":5842.9541},{"date":"2019-07-30","close":5957.5225},{"date":"2019-07-31","close":5976.6162},{"date":"2019-08-01","close":5795.2178},{"date":"2019-08-02","close":5737.9341},{"date":"2019-08-05","close":5365.5889},{"date":"2019-08-06","close":5231.9268},{"date":"2019-08-07","close":6797.6855},{"date":"2019-08-08","close":7141.3882},{"date":"2019-08-09","close":7380.0718},{"date":"2019-08-12","close":7399.166},{"date":"2019-08-13","close":7227.3149},{"date":"2019-08-14","close":7112.7466},{"date":"2019-08-16","close":7122.2935},{"date":"2019-08-19","close":6845.4214},{"date":"2019-08-20","close":7131.8413},{"date":"2019-08-21","close":7093.6519},{"date":"2019-08-22","close":6902.7061},{"date":"2019-08-23","close":6912.2539},{"date":"2019-08-26","close":6578.0972},{"date":"2019-08-27","close":6530.3604},{"date":"2019-08-28","close":6568.5498},{"date":"2019-08-29","close":6282.1304},{"date":"2019-08-30","close":6396.6982},{"date":"2019-09-02","close":6501.7183},{"date":"2019-09-03","close":6463.5298},{"date":"2019-09-04","close":6692.6646},{"date":"2019-09-05","close":6845.4214},{"date":"2019-09-06","close":6816.7803},{"date":"2019-09-09","close":6778.5913},{"date":"2019-09-10","close":6769.0435},{"date":"2019-09-11","close":6740.4019},{"date":"2019-09-16","close":6874.0645},{"date":"2019-09-17","close":6807.2324},{"date":"2019-09-18","close":6835.875},{"date":"2019-09-19","close":6940.8955},{"date":"2019-09-20","close":7017.2739},{"date":"2019-09-23","close":6893.1582},{"date":"2019-09-24","close":7026.8203},{"date":"2019-09-25","close":6912.2539},{"date":"2019-09-26","close":6921.8003},{"date":"2019-09-27","close":6940.8955},{"date":"2019-09-30","close":6902.7061},{"date":"2019-10-01","close":7189.1255},{"date":"2019-10-02","close":6940.8955},{"date":"2019-10-04","close":6730.8535},{"date":"2019-10-07","close":6568.5498},{"date":"2019-10-08","close":6702.2124},{"date":"2019-10-10","close":6702.2124},{"date":"2019-10-11","close":6816.7803},{"date":"2019-10-14","close":7007.7256},{"date":"2019-10-15","close":7036.3682},{"date":"2019-10-16","close":7093.6519},{"date":"2019-10-17","close":6959.9897},{"date":"2019-10-18","close":6931.3481},{"date":"2019-10-21","close":6883.6108},{"date":"2019-10-22","close":6826.3276},{"date":"2019-10-23","close":6759.4966},{"date":"2019-10-24","close":6749.9487},{"date":"2019-10-25","close":6883.6108},{"date":"2019-10-28","close":6797.6855},{"date":"2019-10-29","close":6902.7061},{"date":"2019-10-30","close":6730.8535},{"date":"2019-10-31","close":6769.0435},{"date":"2019-11-01","close":6730.8535},{"date":"2019-11-04","close":6788.1377},{"date":"2019-11-05","close":6816.7803},{"date":"2019-11-06","close":6864.5166},{"date":"2019-11-07","close":6597.1919},{"date":"2019-11-08","close":6453.9824},{"date":"2019-11-11","close":6387.1509},{"date":"2019-11-12","close":6492.1714},{"date":"2019-11-13","close":6406.2456},{"date":"2019-11-14","close":6453.9824},{"date":"2019-11-15","close":6520.813},{"date":"2019-11-18","close":6606.7393},{"date":"2019-11-19","close":6549.4556},{"date":"2019-11-20","close":6387.1509},{"date":"2019-11-21","close":6119.8267},{"date":"2019-11-22","close":6158.0156},{"date":"2019-11-25","close":6348.9619},{"date":"2019-11-26","close":6396.6982},{"date":"2019-11-27","close":6415.7925},{"date":"2019-11-28","close":6368.0562},{"date":"2019-11-29","close":6253.4883},{"date":"2019-12-02","close":6205.752},{"date":"2019-12-03","close":6234.3945},{"date":"2019-12-04","close":6148.4683},{"date":"2019-12-05","close":6062.543},{"date":"2019-12-06","close":6243.9409},{"date":"2019-12-09","close":6368.0562},{"date":"2019-12-10","close":6329.8667},{"date":"2019-12-11","close":6377.604},{"date":"2019-12-12","close":6539.9082},{"date":"2019-12-13","close":6788.1377},{"date":"2019-12-16","close":6826.3276},{"date":"2019-12-17","close":7065.0098},{"date":"2019-12-18","close":7122.2935},{"date":"2019-12-19","close":7160.4829},{"date":"2019-12-20","close":7198.6719},{"date":"2019-12-23","close":7322.7881},{"date":"2019-12-24","close":7332.3345},{"date":"2019-12-26","close":7513.7334},{"date":"2019-12-27","close":7658.229},{"date":"2019-12-30","close":7802.7236},{"date":"2020-01-02","close":7860.522},{"date":"2020-01-03","close":7638.9624},{"date":"2020-01-06","close":7629.3296},{"date":"2020-01-07","close":7619.6968},{"date":"2020-01-08","close":7359.606},{"date":"2020-01-09","close":7927.9531},{"date":"2020-01-10","close":7831.6226},{"date":"2020-01-13","close":7638.9624},{"date":"2020-01-14","close":7638.9624},{"date":"2020-01-15","close":7658.229},{"date":"2020-01-16","close":7735.293},{"date":"2020-01-17","close":7889.4204},{"date":"2020-01-20","close":7744.9253},{"date":"2020-01-21","close":7484.835},{"date":"2020-01-22","close":7542.6333},{"date":"2020-01-23","close":7388.5054},{"date":"2020-01-28","close":7089.8823},{"date":"2020-01-29","close":7060.9834},{"date":"2020-01-30","close":6887.5894},{"date":"2020-01-31","close":6656.3975},{"date":"2020-02-03","close":6694.9292},{"date":"2020-02-04","close":6810.5254},{"date":"2020-02-05","close":6810.5254},{"date":"2020-02-06","close":6906.8555},{"date":"2020-02-07","close":6810.5254},{"date":"2020-02-10","close":6820.1582},{"date":"2020-02-11","close":7070.6157},{"date":"2020-02-12","close":7166.9458},{"date":"2020-02-13","close":7215.1118},{"date":"2020-02-14","close":7272.9092},{"date":"2020-02-17","close":7513.7334},{"date":"2020-02-18","close":7215.1118},{"date":"2020-02-19","close":7138.0469},{"date":"2020-02-20","close":7147.6802},{"date":"2020-02-21","close":6858.6904},{"date":"2020-02-24","close":6637.1313},{"date":"2020-02-25","close":6685.2964},{"date":"2020-02-26","close":6492.6362},{"date":"2020-02-27","close":6155.4819},{"date":"2020-02-28","close":5818.3267},{"date":"2020-03-02","close":5982.0884},{"date":"2020-03-03","close":5962.8228},{"date":"2020-03-04","close":6136.2163},{"date":"2020-03-05","close":6126.5825},{"date":"2020-03-06","close":6039.8862},{"date":"2020-03-09","close":6039.8862},{"date":"2020-03-10","close":5818.3267},{"date":"2020-03-11","close":5548.603},{"date":"2020-03-12","close":5250.0},{"date":"2020-03-13","close":4864.6611},{"date":"2020-03-16","close":4633.4692},{"date":"2020-03-17","close":4662.3682},{"date":"2020-03-18","close":4334.8472},{"date":"2020-03-19","close":3925.4443},{"date":"2020-03-20","close":4407.0938},{"date":"2020-03-23","close":3891.7288},{"date":"2020-03-24","close":4334.8472},{"date":"2020-03-25","close":4672.0015},{"date":"2020-03-26","close":4628.6528},{"date":"2020-03-27","close":4580.4878},{"date":"2020-03-30","close":4594.937},{"date":"2020-03-31","close":4681.6343},{"date":"2020-04-01","close":4537.1396},{"date":"2020-04-02","close":4710.5332},{"date":"2020-04-03","close":4710.5332},{"date":"2020-04-06","close":5047.6875},{"date":"2020-04-07","close":5144.0181},{"date":"2020-04-08","close":5298.1455},{"date":"2020-04-09","close":5327.0449},{"date":"2020-04-10","close":5221.0815},{"date":"2020-04-13","close":4989.8896},{"date":"2020-04-14","close":5115.1187},{"date":"2020-04-16","close":5105.4854},{"date":"2020-04-17","close":5269.2466},{"date":"2020-04-20","close":5230.7144},{"date":"2020-04-21","close":5144.0181},{"date":"2020-04-22","close":5144.0181},{"date":"2020-04-23","close":5384.8428},{"date":"2020-04-24","close":5163.2837},{"date":"2020-04-27","close":5172.9165},{"date":"2020-04-28","close":5124.7515},{"date":"2020-04-29","close":5211.4487},{"date":"2020-05-04","close":5066.9536},{"date":"2020-05-06","close":5201.8154},{"date":"2020-05-07","close":5375.209},{"date":"2020-05-08","close":5577.5024},{"date":"2020-05-11","close":5433.0073},{"date":"2020-05-12","close":5278.8799},{"date":"2020-05-13","close":5288.5127},{"date":"2020-05-14","close":5172.9165},{"date":"2020-05-15","close":5144.0181},{"date":"2020-05-18","close":5066.9536},{"date":"2020-05-19","close":5394.4756},{"date":"2020-05-20","close":5481.1724},{"date":"2020-05-21","close":5683.4648},{"date":"2020-05-22","close":5548.603},{"date":"2020-05-25","close":5616.0342},{"date":"2020-05-26","close":5625.6675},{"date":"2020-05-27","close":5577.5024},{"date":"2020-05-28","close":5442.6401},{"date":"2020-05-29","close":5201.8154},{"date":"2020-06-01","close":5433.0073},{"date":"2020-06-02","close":5558.2363},{"date":"2020-06-03","close":5606.4014},{"date":"2020-06-04","close":5635.3008},{"date":"2020-06-05","close":5741.2627},{"date":"2020-06-08","close":5731.6304},{"date":"2020-06-09","close":5654.5669},{"date":"2020-06-10","close":5644.9336},{"date":"2020-06-11","close":5452.2739},{"date":"2020-06-12","close":5298.1455},{"date":"2020-06-15","close":4864.6611},{"date":"2020-06-16","close":5124.7515},{"date":"2020-06-17","close":5124.7515},{"date":"2020-06-18","close":5105.4854},{"date":"2020-06-19","close":5153.6509},{"date":"2020-06-22","close":5144.0181},{"date":"2020-06-23","close":5211.4487},{"date":"2020-06-24","close":5336.6777},{"date":"2020-06-25","close":5221.0815},{"date":"2020-06-26","close":5481.1724},{"date":"2020-06-29","close":5317.4116},{"date":"2020-06-30","close":5394.4756},{"date":"2020-07-01","close":6569.7007},{"date":"2020-07-02","close":6396.3066},{"date":"2020-07-03","close":6771.9937},{"date":"2020-07-06","close":6935.7544},{"date":"2020-07-07","close":7022.4517},{"date":"2020-07-08","close":6868.3232},{"date":"2020-07-09","close":6935.7544},{"date":"2020-07-10","close":7542.6333},{"date":"2020-07-13","close":7600.4312},{"date":"2020-07-14","close":7272.9092},{"date":"2020-07-15","close":7735.293},{"date":"2020-07-16","close":7475.2017},{"date":"2020-07-17","close":7436.6694},{"date":"2020-07-20","close":7407.7715},{"date":"2020-07-21","close":7417.4043},{"date":"2020-07-22","close":7417.4043},{"date":"2020-07-23","close":7253.6436},{"date":"2020-07-24","close":7128.4136},{"date":"2020-07-27","close":7051.3501},{"date":"2020-07-28","close":6916.4888},{"date":"2020-07-29","close":7032.084},{"date":"2020-07-30","close":7080.2495},{"date":"2020-07-31","close":6733.4614},{"date":"2020-08-03","close":6887.5894},{"date":"2020-08-04","close":6887.5894},{"date":"2020-08-05","close":6935.7544},{"date":"2020-08-06","close":6983.9194},{"date":"2020-08-07","close":7417.4043},{"date":"2020-08-10","close":7600.4312},{"date":"2020-08-11","close":7561.8994},{"date":"2020-08-12","close":7224.7441},{"date":"2020-08-13","close":7215.1118},{"date":"2020-08-14","close":6983.9194},{"date":"2020-08-18","close":6444.4717},{"date":"2020-08-19","close":6511.9023},{"date":"2020-08-20","close":5991.7207},{"date":"2020-08-21","close":6039.8862},{"date":"2020-08-24","close":6386.6733},{"date":"2020-08-25","close":6569.7007},{"date":"2020-08-26","close":6444.4717},{"date":"2020-08-27","close":6222.9126},{"date":"2020-08-28","close":6261.4443},{"date":"2020-08-31","close":6299.9771},{"date":"2020-09-01","close":6396.3066},{"date":"2020-09-02","close":6483.0034},{"date":"2020-09-03","close":6877.9565},{"date":"2020-09-04","close":6791.2593},{"date":"2020-09-07","close":7369.2393},{"date":"2020-09-08","close":7378.8716},{"date":"2020-09-09","close":7224.7441},{"date":"2020-09-10","close":7051.3501},{"date":"2020-09-11","close":6974.2861},{"date":"2020-09-14","close":7032.084},{"date":"2020-09-15","close":6906.8555},{"date":"2020-09-16","close":6839.4243},{"date":"2020-09-17","close":7041.7173},{"date":"2020-09-18","close":6964.6533},{"date":"2020-09-21","close":6820.1582},{"date":"2020-09-22","close":6627.498},{"date":"2020-09-23","close":6637.1313},{"date":"2020-09-24","close":6425.2056},{"date":"2020-09-25","close":6434.8389},{"date":"2020-09-28","close":6656.3975},{"date":"2020-09-29","close":6704.563},{"date":"2020-10-05","close":6829.7915},{"date":"2020-10-06","close":6762.3604},{"date":"2020-10-07","close":6906.8555},{"date":"2020-10-08","close":6868.3232},{"date":"2020-10-12","close":7003.1851},{"date":"2020-10-13","close":6974.2861},{"date":"2020-10-14","close":6791.2593},{"date":"2020-10-15","close":6646.7646},{"date":"2020-10-16","close":6733.4614},{"date":"2020-10-19","close":7099.5156},{"date":"2020-10-20","close":7109.1475},{"date":"2020-10-21","close":6935.7544},{"date":"2020-10-22","close":7176.5791},{"date":"2020-10-23","close":7176.5791},{"date":"2020-10-26","close":6887.5894},{"date":"2020-10-27","close":7195.8452},{"date":"2020-10-28","close":7205.4775},{"date":"2020-10-29","close":7070.6157},{"date":"2020-10-30","close":6694.9292},{"date":"2020-11-02","close":6820.1582},{"date":"2020-11-03","close":6829.7915},{"date":"2020-11-04","close":6723.8286},{"date":"2020-11-05","close":6849.0576},{"date":"2020-11-06","close":6839.4243},{"date":"2020-11-09","close":7032.084},{"date":"2020-11-10","close":7022.4517},{"date":"2020-11-11","close":6974.2861},{"date":"2020-11-12","close":7157.3135},{"date":"2020-11-13","close":7138.0469},{"date":"2020-11-16","close":7330.707},{"date":"2020-11-17","close":7051.3501},{"date":"2020-11-18","close":7060.9834},{"date":"2020-11-19","close":7032.084},{"date":"2020-11-20","close":7080.2495},{"date":"2020-11-23","close":7224.7441},{"date":"2020-11-24","close":7157.3135},{"date":"2020-11-25","close":7176.5791},{"date":"2020-11-26","close":7369.2393},{"date":"2020-11-27","close":7359.606},{"date":"2020-11-30","close":7504.1011},{"date":"2020-12-01","close":7523.3677},{"date":"2020-12-02","close":8409.6025},{"date":"2020-12-03","close":8265.1074},{"date":"2020-12-04","close":8322.9062},{"date":"2020-12-07","close":8313.2715},{"date":"2020-12-08","close":8534.8311},{"date":"2020-12-09","close":8284.374},{"date":"2020-12-10","close":8265.1074},{"date":"2020-12-11","close":8014.6494},{"date":"2020-12-14","close":7956.8506},{"date":"2020-12-15","close":7889.4204},{"date":"2020-12-16","close":8168.7769},{"date":"2020-12-17","close":8303.6387},{"date":"2020-12-18","close":8178.4097},{"date":"2020-12-21","close":7995.3833},{"date":"2020-12-22","close":7619.6968},{"date":"2020-12-23","close":7764.1914},{"date":"2020-12-24","close":7725.6602},{"date":"2020-12-28","close":7995.3833},{"date":"2020-12-29","close":8072.4473},{"date":"2020-12-30","close":7908.6865},{"date":"2021-01-04","close":7879.7871},{"date":"2021-01-05","close":7783.458},{"date":"2021-01-06","close":7638.9624},{"date":"2021-01-07","close":7812.3569},{"date":"2021-01-08","close":7850.8882},{"date":"2021-01-11","close":7648.5962},{"date":"2021-01-12","close":7860.521},{"date":"2021-01-13","close":8245.8408},{"date":"2021-01-14","close":8871.9854},{"date":"2021-01-15","close":9055.0127},{"date":"2021-01-18","close":9247.6729},{"date":"2021-01-19","close":9873.8164},{"date":"2021-01-20","close":9921.9814},{"date":"2021-01-21","close":10162.8076},{"date":"2021-01-22","close":9921.9814},{"date":"2021-01-25","close":10210.9717},{"date":"2021-01-26","close":9777.4873},{"date":"2021-01-27","close":10066.4766},{"date":"2021-01-28","close":9555.9277},{"date":"2021-01-29","close":9132.0762},{"date":"2021-02-01","close":9825.6523},{"date":"2021-02-02","close":9873.8164},{"date":"2021-02-03","close":9921.9814},{"date":"2021-02-04","close":10548.127},{"date":"2021-02-05","close":10644.4561},{"date":"2021-02-08","close":10114.6406},{"date":"2021-02-09","close":10307.3018},{"date":"2021-02-10","close":10596.291},{"date":"2021-02-15","close":11318.7656},{"date":"2021-02-16","close":11270.5996},{"date":"2021-02-17","close":11174.2715},{"date":"2021-02-18","close":11077.9404},{"date":"2021-02-19","close":10788.9521},{"date":"2021-02-22","close":10499.9609},{"date":"2021-02-23","close":10259.1357},{"date":"2021-02-24","close":9681.1572},{"date":"2021-02-25","close":10210.9717},{"date":"2021-02-26","close":9777.4873},{"date":"2021-03-02","close":9777.4873},{"date":"2021-03-03","close":9921.9814},{"date":"2021-03-04","close":9921.9814},{"date":"2021-03-05","close":9777.4873},{"date":"2021-03-08","close":9478.8643},{"date":"2021-03-09","close":9478.8643},{"date":"2021-03-10","close":9209.1406},{"date":"2021-03-11","close":9517.3955},{"date":"2021-03-12","close":9825.6523},{"date":"2021-03-15","close":9632.9922},{"date":"2021-03-16","close":9777.4873},{"date":"2021-03-17","close":9777.4873},{"date":"2021-03-18","close":10307.3018},{"date":"2021-03-19","close":10307.3018},{"date":"2021-03-22","close":10355.4668},{"date":"2021-03-23","close":10162.8076},{"date":"2021-03-24","close":10548.127},{"date":"2021-03-25","close":10837.1162},{"date":"2021-03-26","close":10885.2803},{"date":"2021-03-29","close":10981.6113},{"date":"2021-03-30","close":10837.1162},{"date":"2021-03-31","close":10788.9521},{"date":"2021-04-01","close":11222.4355},{"date":"2021-04-02","close":11029.7754},{"date":"2021-04-05","close":11077.9404},{"date":"2021-04-06","close":11029.7754},{"date":"2021-04-07","close":11029.7754},{"date":"2021-04-08","close":10933.4453},{"date":"2021-04-09","close":10981.6113},{"date":"2021-04-12","close":11415.0957},{"date":"2021-04-13","close":11511.4248},{"date":"2021-04-14","close":12474.7246},{"date":"2021-04-15","close":12763.7148},{"date":"2021-04-16","close":12667.3838},{"date":"2021-04-19","close":14112.334},{"date":"2021-04-20","close":14160.499},{"date":"2021-04-21","close":14160.499},{"date":"2021-04-22","close":14016.0039},{"date":"2021-04-23","close":13919.6738},{"date":"2021-04-26","close":13678.8486},{"date":"2021-04-27","close":14256.8291},{"date":"2021-04-28","close":13197.1992},{"date":"2021-04-29","close":13486.1895},{"date":"2021-04-30","close":12860.0439},{"date":"2021-05-03","close":12667.3838},{"date":"2021-05-04","close":13293.5293},{"date":"2021-05-06","close":12811.8789},{"date":"2021-05-07","close":12763.7148},{"date":"2021-05-10","close":12860.0439},{"date":"2021-05-11","close":12426.5596},{"date":"2021-05-12","close":12571.0547},{"date":"2021-05-13","close":12185.7354},{"date":"2021-05-14","close":13149.0342},{"date":"2021-05-17","close":13197.1992},{"date":"2021-05-18","close":13630.6846},{"date":"2021-05-20","close":13967.8398},{"date":"2021-05-21","close":13823.3438},{"date":"2021-05-24","close":13775.1797},{"date":"2021-05-25","close":14112.334},{"date":"2021-05-26","close":14401.3242},{"date":"2021-05-27","close":14738.4785},{"date":"2021-05-28","close":14112.334},{"date":"2021-05-31","close":13919.6738},{"date":"2021-06-01","close":13678.8486},{"date":"2021-06-02","close":13438.0244},{"date":"2021-06-03","close":14112.334},{"date":"2021-06-04","close":13919.6738},{"date":"2021-06-07","close":13967.8379},{"date":"2021-06-08","close":13438.0244},{"date":"2021-06-09","close":13341.6934},{"date":"2021-06-10","close":13341.6934},{"date":"2021-06-11","close":13486.1885},{"date":"2021-06-14","close":13389.8594},{"date":"2021-06-15","close":13678.8486},{"date":"2021-06-16","close":13727.0137},{"date":"2021-06-17","close":13967.8379},{"date":"2021-06-18","close":13871.5088},{"date":"2021-06-21","close":13486.1885},{"date":"2021-06-22","close":14304.9932},{"date":"2021-06-23","close":15123.7988},{"date":"2021-06-24","close":14882.9736},{"date":"2021-06-25","close":14449.4883},{"date":"2021-06-28","close":14738.4785},{"date":"2021-06-29","close":14497.6533},{"date":"2021-06-30","close":14931.1377},{"date":"2021-07-01","close":14738.4785},{"date":"2021-07-02","close":14449.4883},{"date":"2021-07-05","close":14882.9717},{"date":"2021-07-06","close":14545.8184},{"date":"2021-07-07","close":14401.3223},{"date":"2021-07-08","close":14112.333},{"date":"2021-07-09","close":14064.168},{"date":"2021-07-12","close":13871.5088},{"date":"2021-07-13","close":13871.5088},{"date":"2021-07-14","close":13630.6826},{"date":"2021-07-15","close":13775.1787},{"date":"2021-07-16","close":13823.3438},{"date":"2021-07-19","close":13871.5088},{"date":"2021-07-20","close":13919.6729},{"date":"2021-07-21","close":13967.8379},{"date":"2021-07-22","close":14642.1475},{"date":"2021-07-23","close":14449.4873},{"date":"2021-07-26","close":14208.6631},{"date":"2021-07-27","close":14256.8281},{"date":"2021-07-28","close":14016.0029},{"date":"2021-07-29","close":14064.168},{"date":"2021-07-30","close":13727.0137},{"date":"2021-08-02","close":13967.8379},{"date":"2021-08-03","close":14064.168},{"date":"2021-08-04","close":14160.498},{"date":"2021-08-05","close":14738.4785},{"date":"2021-08-06","close":14690.3125},{"date":"2021-08-09","close":14593.9834},{"date":"2021-08-10","close":14016.0029},{"date":"2021-08-11","close":13149.0342},{"date":"2021-08-12","close":12715.5488},{"date":"2021-08-13","close":12571.0547},{"date":"2021-08-17","close":12426.5605},{"date":"2021-08-18","close":12522.8896},{"date":"2021-08-19","close":11704.084},{"date":"2021-08-20","close":11463.2598},{"date":"2021-08-23","close":11896.7451},{"date":"2021-08-24","close":11896.7451},{"date":"2021-08-25","close":11848.5801},{"date":"2021-08-26","close":11607.7559},{"date":"2021-08-27","close":11607.7559},{"date":"2021-08-30","close":11607.7559},{"date":"2021-08-31","close":11559.5898},{"date":"2021-09-01","close":11270.6006},{"date":"2021-09-02","close":11559.5898},{"date":"2021-09-03","close":11704.084},{"date":"2021-09-06","close":11993.0752},{"date":"2021-09-07","close":12330.2295},{"date":"2021-09-08","close":12378.3945},{"date":"2021-09-09","close":12522.8896},{"date":"2021-09-10","close":12571.0547},{"date":"2021-09-13","close":12233.8994},{"date":"2021-09-14","close":12330.2295},{"date":"2021-09-15","close":12137.5693},{"date":"2021-09-16","close":12233.8994},{"date":"2021-09-17","close":12619.2197},{"date":"2021-09-23","close":12185.7344},{"date":"2021-09-24","close":11848.5801},{"date":"2021-09-27","close":12041.2402},{"date":"2021-09-28","close":11559.5898},{"date":"2021-09-29","close":11270.6006},{"date":"2021-09-30","close":11222.4365},{"date":"2021-10-01","close":10981.6113},{"date":"2021-10-05","close":10885.2803},{"date":"2021-10-06","close":10355.4668},{"date":"2021-10-07","close":10692.6211},{"date":"2021-10-08","close":10740.7871},{"date":"2021-10-12","close":10548.126},{"date":"2021-10-13","close":10548.126},{"date":"2021-10-14","close":10788.9521},{"date":"2021-10-15","close":10788.9521},{"date":"2021-10-18","close":10788.9521},{"date":"2021-10-19","close":10788.9521},{"date":"2021-10-20","close":10788.9521},{"date":"2021-10-21","close":10548.126},{"date":"2021-10-22","close":10596.291},{"date":"2021-10-25","close":10740.7871},{"date":"2021-10-26","close":11126.1055},{"date":"2021-10-27","close":10788.9521},{"date":"2021-10-28","close":10981.6113},{"date":"2021-10-29","close":10837.1152},{"date":"2021-11-01","close":10837.1152},{"date":"2021-11-02","close":11318.7646},{"date":"2021-11-03","close":10933.4453},{"date":"2021-11-04","close":11029.7764},{"date":"2021-11-05","close":11366.9307},{"date":"2021-11-08","close":11607.7559},{"date":"2021-11-09","close":11415.0957},{"date":"2021-11-10","close":11029.7764},{"date":"2021-11-11","close":10933.4453},{"date":"2021-11-12","close":11704.084},{"date":"2021-11-15","close":12233.8994},{"date":"2021-11-16","close":13775.1787},{"date":"2021-11-17","close":14208.6631},{"date":"2021-11-18","close":14304.9941},{"date":"2021-11-19","close":14642.1475},{"date":"2021-11-22","close":15412.7871},{"date":"2021-11-23","close":16183.4258},{"date":"2021-11-24","close":16135.2607},{"date":"2021-11-25","close":16135.2607},{"date":"2021-11-26","close":16087.0977},{"date":"2021-11-29","close":16231.5908},{"date":"2021-11-30","close":15557.2822},{"date":"2021-12-01","close":16231.5908},{"date":"2021-12-02","close":18832.5},{"date":"2021-12-03","close":19121.4883},{"date":"2021-12-06","close":19121.4883},{"date":"2021-12-07","close":19410.4805},{"date":"2021-12-08","close":18302.6836},{"date":"2021-12-09","close":18639.8379},{"date":"2021-12-10","close":18543.5078},{"date":"2021-12-13","close":18591.6758},{"date":"2021-12-14","close":18591.6758},{"date":"2021-12-15","close":18688.0059},{"date":"2021-12-16","close":19554.9727},{"date":"2021-12-17","close":18591.6758},{"date":"2021-12-20","close":18399.0137},{"date":"2021-12-21","close":19217.8203},{"date":"2021-12-22","close":20132.9512},{"date":"2021-12-23","close":20614.6016},{"date":"2021-12-24","close":20373.7754},{"date":"2021-12-27","close":20421.9434},{"date":"2021-12-28","close":20903.5918},{"date":"2021-12-29","close":19792.6797},{"date":"2021-12-30","close":20374.8184},{"date":"2022-01-03","close":20900.0},{"date":"2022-01-04","close":20229.2832},{"date":"2022-01-05","close":19453.0996},{"date":"2022-01-06","close":19404.5879},{"date":"2022-01-07","close":20132.2598},{"date":"2022-01-10","close":19986.7266},{"date":"2022-01-11","close":19647.1445},{"date":"2022-01-12","close":20811.4199},{"date":"2022-01-13","close":21539.0918},{"date":"2022-01-14","close":22897.4141},{"date":"2022-01-17","close":22897.4141},{"date":"2022-01-18","close":22315.2754},{"date":"2022-01-19","close":21587.6035},{"date":"2022-01-20","close":21878.6738},{"date":"2022-01-21","close":20180.7715},{"date":"2022-01-24","close":20277.793},{"date":"2022-01-25","close":20617.375},{"date":"2022-01-26","close":20617.375},{"date":"2022-01-27","close":20132.2598},{"date":"2022-01-28","close":20811.4199},{"date":"2022-02-03","close":20083.748},{"date":"2022-02-04","close":21005.4668},{"date":"2022-02-07","close":20035.2363},{"date":"2022-02-08","close":20035.2363},{"date":"2022-02-09","close":20035.2363},{"date":"2022-02-10","close":21248.0234},{"date":"2022-02-11","close":20132.2598},{"date":"2022-02-14","close":19938.2129},{"date":"2022-02-15","close":19210.541},{"date":"2022-02-16","close":20520.3496},{"date":"2022-02-17","close":20520.3496},{"date":"2022-02-18","close":20471.8398},{"date":"2022-02-21","close":20471.8398},{"date":"2022-02-22","close":20471.8398},{"date":"2022-02-23","close":20471.8398},{"date":"2022-02-24","close":21587.6035},{"date":"2022-02-25","close":23916.1543},{"date":"2022-02-28","close":23916.1543},{"date":"2022-03-02","close":26729.8184},{"date":"2022-03-03","close":26729.8184},{"date":"2022-03-04","close":26729.8184},{"date":"2022-03-07","close":25905.125},{"date":"2022-03-08","close":23916.1543},{"date":"2022-03-10","close":23916.1543},{"date":"2022-03-11","close":23916.1543},{"date":"2022-03-14","close":22509.3223},{"date":"2022-03-15","close":22509.3223},{"date":"2022-03-16","close":22509.3223},{"date":"2022-03-17","close":22509.3223},{"date":"2022-03-18","close":23819.1309},{"date":"2022-03-21","close":23819.1309},{"date":"2022-03-22","close":24934.8945},{"date":"2022-03-23","close":24983.4062},{"date":"2022-03-24","close":25371.498},{"date":"2022-03-25","close":25371.498},{"date":"2022-03-28","close":26438.75},{"date":"2022-03-29","close":26681.3086},{"date":"2022-03-30","close":25565.5449},{"date":"2022-03-31","close":25128.9414},{"date":"2022-04-01","close":24740.8496},{"date":"2022-04-04","close":24498.293},{"date":"2022-04-05","close":24158.7129},{"date":"2022-04-06","close":23673.5957},{"date":"2022-04-07","close":23867.6426},{"date":"2022-04-08","close":23091.459},{"date":"2022-04-11","close":23188.4824},{"date":"2022-04-12","close":23091.459},{"date":"2022-04-13","close":22897.4141},{"date":"2022-04-14","close":22751.8809},{"date":"2022-04-15","close":22024.2051},{"date":"2022-04-18","close":22169.7422},{"date":"2022-04-19","close":23431.0391},{"date":"2022-04-20","close":22897.4141},{"date":"2022-04-21","close":22945.9258},{"date":"2022-04-22","close":22460.8105},{"date":"2022-04-25","close":21442.0703},{"date":"2022-04-26","close":21587.6035},{"date":"2022-04-27","close":21393.5566},{"date":"2022-04-28","close":20859.9336},{"date":"2022-04-29","close":20811.4199},{"date":"2022-05-02","close":21053.9766},{"date":"2022-05-03","close":21442.0703},{"date":"2022-05-04","close":21442.0703},{"date":"2022-05-06","close":21490.5801},{"date":"2022-05-09","close":21050.0},{"date":"2022-05-10","close":20714.3965},{"date":"2022-05-11","close":20811.4199},{"date":"2022-05-12","close":19841.1914},{"date":"2022-05-13","close":21587.6035},{"date":"2022-05-16","close":21733.1406},{"date":"2022-05-17","close":21442.0703},{"date":"2022-05-18","close":21781.6484},{"date":"2022-05-19","close":21636.1172},{"date":"2022-05-20","close":21442.0703},{"date":"2022-05-23","close":22121.2305},{"date":"2022-05-24","close":19889.7031},{"date":"2022-05-25","close":19938.2129},{"date":"2022-05-26","close":19356.0781},{"date":"2022-05-27","close":19404.5879},{"date":"2022-05-30","close":20520.3496},{"date":"2022-05-31","close":20471.8398},{"date":"2022-06-02","close":19986.7266},{"date":"2022-06-03","close":19986.7266},{"date":"2022-06-07","close":20180.7715},{"date":"2022-06-08","close":20229.2832},{"date":"2022-06-09","close":20180.7715},{"date":"2022-06-10","close":19792.6797},{"date":"2022-06-13","close":18822.4512},{"date":"2022-06-14","close":18676.9141},{"date":"2022-06-15","close":18094.7793},{"date":"2022-06-16","close":18337.3359},{"date":"2022-06-17","close":17221.5723},{"date":"2022-06-20","close":16833.4824},{"date":"2022-06-21","close":16784.9688},{"date":"2022-06-22","close":15766.2275},{"date":"2022-06-23","close":15426.6465},{"date":"2022-06-24","close":16251.3418},{"date":"2022-06-27","close":16493.8984},{"date":"2022-06-28","close":16639.4336},{"date":"2022-06-29","close":16930.502},{"date":"2022-06-30","close":16396.877},{"date":"2022-07-01","close":15620.6934},{"date":"2022-07-04","close":15620.6934},{"date":"2022-07-05","close":16057.2969},{"date":"2022-07-06","close":15572.1816},{"date":"2022-07-07","close":16105.8076},{"date":"2022-07-08","close":16154.3193},{"date":"2022-07-11","close":16154.3193},{"date":"2022-07-12","close":15135.5781},{"date":"2022-07-13","close":15184.0898},{"date":"2022-07-14","close":15135.5781},{"date":"2022-07-15","close":15620.6934},{"date":"2022-07-18","close":16008.7852},{"date":"2022-07-19","close":15378.1348},{"date":"2022-07-20","close":15717.7168},{"date":"2022-07-21","close":16154.3193},{"date":"2022-07-22","close":15863.251},{"date":"2022-07-25","close":15911.7617},{"date":"2022-07-26","close":15911.7617},{"date":"2022-07-27","close":15863.251},{"date":"2022-07-28","close":15960.2744},{"date":"2022-07-29","close":16445.3887},{"date":"2022-08-01","close":17124.5469},{"date":"2022-08-02","close":16881.9902},{"date":"2022-08-03","close":17221.5723},{"date":"2022-08-04","close":16979.0137},{"date":"2022-08-05","close":16202.832},{"date":"2022-08-08","close":15426.6465},{"date":"2022-08-09","close":15669.2051},{"date":"2022-08-10","close":15087.0674},{"date":"2022-08-11","close":15232.6025},{"date":"2022-08-12","close":15572.1816},{"date":"2022-08-16","close":15863.251},{"date":"2022-08-17","close":16202.832},{"date":"2022-08-18","close":16542.4121},{"date":"2022-08-19","close":16105.8076},{"date":"2022-08-22","close":15766.2275},{"date":"2022-08-23","close":15475.1592},{"date":"2022-08-24","close":15572.1816},{"date":"2022-08-25","close":16105.8076},{"date":"2022-08-26","close":15960.2744},{"date":"2022-08-29","close":14990.043},{"date":"2022-08-30","close":15184.0898},{"date":"2022-08-31","close":15475.1592},{"date":"2022-09-01","close":14844.5107},{"date":"2022-09-02","close":14068.3262},{"date":"2022-09-05","close":14116.8369},{"date":"2022-09-06","close":14068.3262},{"date":"2022-09-07","close":13971.3037},{"date":"2022-09-08","close":13631.7227},{"date":"2022-09-13","close":14213.8604},{"date":"2022-09-14","close":13680.2344},{"date":"2022-09-15","close":13631.7227},{"date":"2022-09-16","close":13340.6543},{"date":"2022-09-19","close":13292.1426},{"date":"2022-09-20","close":13292.1426},{"date":"2022-09-21","close":13292.1426},{"date":"2022-09-22","close":12710.0049},{"date":"2022-09-23","close":12370.4248},{"date":"2022-09-26","close":11691.2646},{"date":"2022-09-27","close":11933.8213},{"date":"2022-09-28","close":11351.6836},{"date":"2022-09-29","close":11157.6377},{"date":"2022-09-30","close":11254.6611},{"date":"2022-10-04","close":11788.2861},{"date":"2022-10-05","close":11400.1943},{"date":"2022-10-06","close":12321.9131},{"date":"2022-10-07","close":12127.8682},{"date":"2022-10-11","close":11691.2646},{"date":"2022-10-12","close":11642.752},{"date":"2022-10-13","close":11254.6611},{"date":"2022-10-14","close":11642.752},{"date":"2022-10-17","close":11594.2412},{"date":"2022-10-18","close":11642.752},{"date":"2022-10-19","close":11400.1943},{"date":"2022-10-20","close":11303.1729},{"date":"2022-10-21","close":11206.1494},{"date":"2022-10-24","close":11788.2861},{"date":"2022-10-25","close":12030.8438},{"date":"2022-10-26","close":11836.7979},{"date":"2022-10-27","close":11545.7295},{"date":"2022-10-28","close":10769.5459},{"date":"2022-10-31","close":11109.127},{"date":"2022-11-01","close":11157.6377},{"date":"2022-11-02","close":11157.6377},{"date":"2022-11-03","close":11109.127},{"date":"2022-11-04","close":11206.1494},{"date":"2022-11-07","close":11594.2412},{"date":"2022-11-08","close":11788.2861},{"date":"2022-11-09","close":12079.3564},{"date":"2022-11-10","close":11788.2861},{"date":"2022-11-11","close":12515.96},{"date":"2022-11-14","close":12176.3789},{"date":"2022-11-15","close":12807.0273},{"date":"2022-11-16","close":12855.5391},{"date":"2022-11-17","close":12612.9824},{"date":"2022-11-18","close":12564.4707},{"date":"2022-11-21","close":12467.4473},{"date":"2022-11-22","close":12079.3564},{"date":"2022-11-23","close":12467.4473},{"date":"2022-11-24","close":12564.4707},{"date":"2022-11-25","close":12321.9131},{"date":"2022-11-28","close":12127.8682},{"date":"2022-11-29","close":12127.8682},{"date":"2022-11-30","close":12176.3789},{"date":"2022-12-01","close":12273.4014},{"date":"2022-12-02","close":11885.3105},{"date":"2022-12-05","close":11933.8213},{"date":"2022-12-06","close":11594.2412},{"date":"2022-12-07","close":11594.2412},{"date":"2022-12-08","close":11642.752},{"date":"2022-12-09","close":11982.333},{"date":"2022-12-12","close":11594.2412},{"date":"2022-12-13","close":11448.707},{"date":"2022-12-14","close":12224.8896},{"date":"2022-12-15","close":11933.8213},{"date":"2022-12-16","close":11545.7295},{"date":"2022-12-19","close":11642.752},{"date":"2022-12-20","close":11206.1494},{"date":"2022-12-21","close":11060.6152},{"date":"2022-12-22","close":11206.1494},{"date":"2022-12-23","close":10672.5234},{"date":"2022-12-26","close":10721.0352},{"date":"2022-12-27","close":11060.6152},{"date":"2022-12-28","close":10905.665},{"date":"2022-12-29","close":10461.543},{"date":"2023-01-02","close":10313.502},{"date":"2023-01-03","close":10461.543},{"date":"2023-01-04","close":11152.3994},{"date":"2023-01-05","close":11053.7061},{"date":"2023-01-06","close":11448.4814},{"date":"2023-01-09","close":11744.5625},{"date":"2023-01-10","close":11793.9092},{"date":"2023-01-11","close":12040.6436},{"date":"2023-01-12","close":12040.6436},{"date":"2023-01-13","close":11941.9502},{"date":"2023-01-16","close":12040.6436},{"date":"2023-01-17","close":11991.2969},{"date":"2023-01-18","close":11991.2969},{"date":"2023-01-19","close":12040.6436},{"date":"2023-01-20","close":11843.2559},{"date":"2023-01-25","close":12238.0312},{"date":"2023-01-26","close":12425.5508},{"date":"2023-01-27","close":12386.0723},{"date":"2023-01-30","close":12110.0},{"date":"2023-01-31","close":11951.8193},{"date":"2023-02-01","close":12070.2529},{"date":"2023-02-02","close":12316.9873},{"date":"2023-02-03","close":12238.0312},{"date":"2023-02-06","close":11655.7383},{"date":"2023-02-07","close":11971.5596},{"date":"2023-02-08","close":11971.5596},{"date":"2023-02-09","close":12583.46},{"date":"2023-02-10","close":12060.3838},{"date":"2023-02-13","close":11892.6035},{"date":"2023-02-14","close":12238.0312},{"date":"2023-02-15","close":11932.082},{"date":"2023-02-16","close":12395.9414},{"date":"2023-02-17","close":12109.7305},{"date":"2023-02-20","close":12139.3379},{"date":"2023-02-21","close":11912.3428},{"date":"2023-02-22","close":11537.3066},{"date":"2023-02-23","close":12040.6436},{"date":"2023-02-24","close":12109.7305},{"date":"2023-02-27","close":11566.915},{"date":"2023-02-28","close":11566.915},{"date":"2023-03-02","close":11339.9189},{"date":"2023-03-03","close":11320.1797},{"date":"2023-03-06","close":11586.6533},{"date":"2023-03-07","close":11448.4814},{"date":"2023-03-08","close":11132.6621},{"date":"2023-03-09","close":11152.3994},{"date":"2023-03-10","close":10826.7109},{"date":"2023-03-13","close":10905.665},{"date":"2023-03-14","close":10313.502},{"date":"2023-03-15","close":10274.0244},{"date":"2023-03-16","close":10737.8867},{"date":"2023-03-17","close":11458.3506},{"date":"2023-03-20","close":11409.0039},{"date":"2023-03-21","close":11714.9551},{"date":"2023-03-22","close":11793.9092},{"date":"2023-03-23","close":12613.0693},{"date":"2023-03-24","close":15040.9355},{"date":"2023-03-27","close":15435.7109},{"date":"2023-03-28","close":15593.6211},{"date":"2023-03-29","close":15771.2705},{"date":"2023-03-30","close":16146.3076},{"date":"2023-03-31","close":15889.7021},{"date":"2023-04-03","close":15494.9277},{"date":"2023-04-04","close":15129.7607},{"date":"2023-04-05","close":15159.3691},{"date":"2023-04-06","close":14616.5537},{"date":"2023-04-07","close":15692.3145},{"date":"2023-04-10","close":16906.25},{"date":"2023-04-11","close":18850.5176},{"date":"2023-04-12","close":18021.4902},{"date":"2023-04-13","close":17784.623},{"date":"2023-04-14","close":17399.7188},{"date":"2023-04-17","close":17123.377},{"date":"2023-04-18","close":16353.5635},{"date":"2023-04-19","close":16501.6035},{"date":"2023-04-20","close":16363.4336},{"date":"2023-04-21","close":16807.5566},{"date":"2023-04-24","close":16096.9609},{"date":"2023-04-25","close":16047.6133},{"date":"2023-04-26","close":15978.5273},{"date":"2023-04-27","close":15948.9199},{"date":"2023-04-28","close":15445.5801},{"date":"2023-05-02","close":15682.4453},{"date":"2023-05-03","close":15781.1396},{"date":"2023-05-04","close":15080.4141},{"date":"2023-05-08","close":15840.3555},{"date":"2023-05-09","close":15366.626},{"date":"2023-05-10","close":15070.5449},{"date":"2023-05-11","close":14991.5889},{"date":"2023-05-12","close":15011.3281},{"date":"2023-05-15","close":14961.9814},{"date":"2023-05-16","close":14892.8955},{"date":"2023-05-17","close":15110.0225},{"date":"2023-05-18","close":15662.708},{"date":"2023-05-19","close":16935.8574},{"date":"2023-05-22","close":16945.7246},{"date":"2023-05-23","close":16708.8613},{"date":"2023-05-24","close":16600.2969},{"date":"2023-05-25","close":16264.7402},{"date":"2023-05-26","close":16432.5195},{"date":"2023-05-30","close":16807.5566},{"date":"2023-05-31","close":16521.3438},{"date":"2023-06-01","close":16600.2969},{"date":"2023-06-02","close":16541.082},{"date":"2023-06-05","close":16541.082},{"date":"2023-06-07","close":16620.0371},{"date":"2023-06-08","close":16955.5957},{"date":"2023-06-09","close":16965.4668},{"date":"2023-06-12","close":17261.5469},{"date":"2023-06-13","close":17261.5469},{"date":"2023-06-14","close":17014.8125},{"date":"2023-06-15","close":17537.8887},{"date":"2023-06-16","close":17310.8945},{"date":"2023-06-19","close":17044.4199},{"date":"2023-06-20","close":18347.1797},{"date":"2023-06-21","close":17528.0215},{"date":"2023-06-22","close":17271.416},{"date":"2023-06-23","close":17547.7598},{"date":"2023-06-26","close":17942.5352},{"date":"2023-06-27","close":17715.5391},{"date":"2023-06-28","close":17982.0098},{"date":"2023-06-29","close":19126.8613},{"date":"2023-06-30","close":18751.8242},{"date":"2023-07-03","close":18959.0801},{"date":"2023-07-04","close":19107.1211},{"date":"2023-07-05","close":18653.1309},{"date":"2023-07-06","close":17912.9258},{"date":"2023-07-07","close":17518.1523},{"date":"2023-07-10","close":17064.1602},{"date":"2023-07-11","close":17755.0156},{"date":"2023-07-12","close":17991.8809},{"date":"2023-07-13","close":18751.8242},{"date":"2023-07-14","close":18732.0859},{"date":"2023-07-17","close":21169.8203},{"date":"2023-07-18","close":21071.127},{"date":"2023-07-19","close":21268.5137},{"date":"2023-07-20","close":21910.0234},{"date":"2023-07-21","close":21515.248},{"date":"2023-07-24","close":23143.6973},{"date":"2023-07-25","close":24081.2871},{"date":"2023-07-26","close":23439.7773},{"date":"2023-07-27","close":26252.5508},{"date":"2023-07-28","close":28473.1621},{"date":"2023-07-31","close":27436.877},{"date":"2023-08-01","close":29361.4062},{"date":"2023-08-02","close":25561.6953},{"date":"2023-08-03","close":26992.7559},{"date":"2023-08-04","close":27190.1426},{"date":"2023-08-07","close":26104.5117},{"date":"2023-08-08","close":26104.5117},{"date":"2023-08-09","close":25611.041},{"date":"2023-08-10","close":24426.7168},{"date":"2023-08-11","close":24179.9824},{"date":"2023-08-14","close":23735.8594},{"date":"2023-08-16","close":23735.8594},{"date":"2023-08-17","close":24920.1855},{"date":"2023-08-18","close":24969.5312},{"date":"2023-08-21","close":24821.4922},{"date":"2023-08-22","close":24179.9824},{"date":"2023-08-23","close":24278.6758},{"date":"2023-08-24","close":26795.3672},{"date":"2023-08-25","close":25463.002},{"date":"2023-08-28","close":24476.0625},{"date":"2023-08-29","close":24969.5312},{"date":"2023-08-30","close":26548.6328},{"date":"2023-08-31","close":27042.1016},{"date":"2023-09-01","close":27683.6113},{"date":"2023-09-04","close":27042.1016},{"date":"2023-09-05","close":27584.918},{"date":"2023-09-06","close":26449.9395},{"date":"2023-09-07","close":26548.6328},{"date":"2023-09-08","close":26894.0605},{"date":"2023-09-11","close":26351.2461},{"date":"2023-09-12","close":26203.2051},{"date":"2023-09-13","close":26400.5918},{"date":"2023-09-14","close":31285.9355},{"date":"2023-09-15","close":31039.2012},{"date":"2023-09-18","close":29164.0195},{"date":"2023-09-19","close":27930.3457},{"date":"2023-09-20","close":28473.1621},{"date":"2023-09-21","close":26647.3262},{"date":"2023-09-22","close":27338.1836},{"date":"2023-09-25","close":27535.5703},{"date":"2023-09-26","close":27288.8359},{"date":"2023-09-27","close":26548.6328},{"date":"2023-10-04","close":26203.2051},{"date":"2023-10-05","close":26844.7148},{"date":"2023-10-06","close":27091.4492},{"date":"2023-10-10","close":26647.3262},{"date":"2023-10-11","close":28275.7754},{"date":"2023-10-12","close":29065.3262},{"date":"2023-10-13","close":28621.2031},{"date":"2023-10-16","close":28127.7344},{"date":"2023-10-17","close":28917.2852},{"date":"2023-10-18","close":28719.8965},{"date":"2023-10-19","close":27436.877},{"date":"2023-10-20","close":26992.7559},{"date":"2023-10-23","close":25660.3887},{"date":"2023-10-24","close":27387.5312},{"date":"2023-10-25","close":27782.3066},{"date":"2023-10-26","close":26943.4082},{"date":"2023-10-27","close":25561.6953},{"date":"2023-10-30","close":24870.8379},{"date":"2023-10-31","close":24229.3281},{"date":"2023-11-01","close":24821.4922},{"date":"2023-11-02","close":27436.877},{"date":"2023-11-03","close":27486.2246},{"date":"2023-11-06","close":31236.5898},{"date":"2023-11-07","close":31828.752},{"date":"2023-11-08","close":32075.4863},{"date":"2023-11-09","close":31088.5488},{"date":"2023-11-10","close":32272.875},{"date":"2023-11-13","close":32865.0391},{"date":"2023-11-14","close":33851.9766},{"date":"2023-11-15","close":36368.6719},{"date":"2023-11-16","close":35085.6523},{"date":"2023-11-17","close":35085.6523},{"date":"2023-11-20","close":34986.957},{"date":"2023-11-21","close":33950.6719},{"date":"2023-11-22","close":34345.4453},{"date":"2023-11-23","close":32568.9551},{"date":"2023-11-24","close":33161.1211},{"date":"2023-11-27","close":32815.6953},{"date":"2023-11-28","close":34690.875},{"date":"2023-11-29","close":33802.6328},{"date":"2023-11-30","close":34789.5703},{"date":"2023-12-01","close":36023.2422},{"date":"2023-12-04","close":33161.1211},{"date":"2023-12-05","close":31433.9766},{"date":"2023-12-06","close":31631.3652},{"date":"2023-12-07","close":31828.752},{"date":"2023-12-08","close":32124.834},{"date":"2023-12-11","close":31631.3652},{"date":"2023-12-12","close":33161.1211},{"date":"2023-12-13","close":33013.082},{"date":"2023-12-14","close":33555.8945},{"date":"2023-12-15","close":33259.8125},{"date":"2023-12-18","close":33555.8945},{"date":"2023-12-19","close":33161.1211},{"date":"2023-12-20","close":33358.5078},{"date":"2023-12-21","close":33111.7773},{"date":"2023-12-22","close":32470.2637},{"date":"2023-12-26","close":32075.4863},{"date":"2023-12-27","close":34447.7891},{"date":"2023-12-28","close":33805.2891},{"date":"2024-01-02","close":33014.5234},{"date":"2024-01-03","close":31778.9512},{"date":"2024-01-04","close":31976.6406},{"date":"2024-01-05","close":32026.0645},{"date":"2024-01-08","close":31630.6816},{"date":"2024-01-09","close":32767.4102},{"date":"2024-01-10","close":33014.5234},{"date":"2024-01-11","close":33805.2891},{"date":"2024-01-12","close":32124.9102},{"date":"2024-01-15","close":30049.1465},{"date":"2024-01-16","close":29159.5352},{"date":"2024-01-17","close":29406.6484},{"date":"2024-01-18","close":30938.7598},{"date":"2024-01-19","close":33162.793},{"date":"2024-01-22","close":33558.1719},{"date":"2024-01-23","close":33212.2148},{"date":"2024-01-24","close":33854.7109},{"date":"2024-01-25","close":34694.9062},{"date":"2024-01-26","close":32470.8711},{"date":"2024-01-29","close":32668.5625},{"date":"2024-01-30","close":33212.2148},{"date":"2024-01-31","close":32668.5625},{"date":"2024-02-01","close":30790.4902},{"date":"2024-02-02","close":31136.4531},{"date":"2024-02-05","close":29752.6094},{"date":"2024-02-06","close":28961.8418},{"date":"2024-02-07","close":28418.1895},{"date":"2024-02-08","close":30197.416},{"date":"2024-02-13","close":31581.2578},{"date":"2024-02-14","close":31630.6816},{"date":"2024-02-15","close":31383.5664},{"date":"2024-02-16","close":30839.9141},{"date":"2024-02-19","close":30543.377},{"date":"2024-02-20","close":31136.4531},{"date":"2024-02-21","close":30790.4902},{"date":"2024-02-22","close":31531.8359},{"date":"2024-02-23","close":32075.4863},{"date":"2024-02-26","close":33409.9102},{"date":"2024-02-27","close":34694.9062},{"date":"2024-02-28","close":39538.3516},{"date":"2024-02-29","close":36325.8594},{"date":"2024-03-04","close":37610.8555},{"date":"2024-03-05","close":37017.7812},{"date":"2024-03-06","close":36918.9375},{"date":"2024-03-07","close":36227.0117},{"date":"2024-03-08","close":36325.8594},{"date":"2024-03-11","close":35485.6719},{"date":"2024-03-12","close":35683.3633},{"date":"2024-03-13","close":35287.9766},{"date":"2024-03-14","close":33657.0195},{"date":"2024-03-15","close":33706.4414},{"date":"2024-03-18","close":34348.9414},{"date":"2024-03-19","close":33360.4844},{"date":"2024-03-20","close":34052.4062},{"date":"2024-03-21","close":35485.6719},{"date":"2024-03-22","close":34991.4375},{"date":"2024-03-25","close":34497.2109},{"date":"2024-03-26","close":36128.1719},{"date":"2024-03-27","close":36918.9375},{"date":"2024-03-28","close":36721.2422},{"date":"2024-03-29","close":36227.0117},{"date":"2024-04-01","close":35090.2852},{"date":"2024-04-02","close":36325.8594},{"date":"2024-04-03","close":34892.5938},{"date":"2024-04-04","close":36968.3594},{"date":"2024-04-05","close":37956.8164},{"date":"2024-04-08","close":36078.7461},{"date":"2024-04-09","close":34892.5938},{"date":"2024-04-11","close":35584.5156},{"date":"2024-04-12","close":36029.3242},{"date":"2024-04-15","close":36325.8594},{"date":"2024-04-16","close":34546.6367},{"date":"2024-04-17","close":34052.4062},{"date":"2024-04-18","close":34546.6367},{"date":"2024-04-19","close":32866.2539},{"date":"2024-04-22","close":32124.9102},{"date":"2024-04-23","close":31680.1035},{"date":"2024-04-24","close":32767.4102},{"date":"2024-04-25","close":34052.4062},{"date":"2024-04-26","close":34645.4805},{"date":"2024-04-29","close":33755.8672},{"date":"2024-04-30","close":34497.2109},{"date":"2024-05-02","close":34892.5938},{"date":"2024-05-03","close":33953.5586},{"date":"2024-05-07","close":34546.6367},{"date":"2024-05-08","close":34447.7891},{"date":"2024-05-09","close":33212.2148},{"date":"2024-05-10","close":31828.373},{"date":"2024-05-13","close":31877.7949},{"date":"2024-05-14","close":32026.0645},{"date":"2024-05-16","close":32965.1016},{"date":"2024-05-17","close":32372.0254},{"date":"2024-05-20","close":32372.0254},{"date":"2024-05-21","close":32322.6016},{"date":"2024-05-22","close":33212.2148},{"date":"2024-05-23","close":32915.6758},{"date":"2024-05-24","close":33261.6406},{"date":"2024-05-27","close":33063.9453},{"date":"2024-05-28","close":33113.3711},{"date":"2024-05-29","close":33360.4844},{"date":"2024-05-30","close":32470.8711},{"date":"2024-05-31","close":32372.0254},{"date":"2024-06-03","close":32223.7559},{"date":"2024-06-04","close":31482.4121},{"date":"2024-06-05","close":33063.9453},{"date":"2024-06-07","close":35090.2852},{"date":"2024-06-10","close":33805.2891},{"date":"2024-06-11","close":33459.332},{"date":"2024-06-12","close":35633.9375},{"date":"2024-06-13","close":35683.3633},{"date":"2024-06-14","close":34002.9805},{"date":"2024-06-17","close":34348.9414},{"date":"2024-06-18","close":35287.9766},{"date":"2024-06-19","close":36177.5898},{"date":"2024-06-20","close":34645.4805},{"date":"2024-06-21","close":34398.3672},{"date":"2024-06-24","close":33409.9102},{"date":"2024-06-25","close":33508.7539},{"date":"2024-06-26","close":33706.4414},{"date":"2024-06-27","close":34299.5195},{"date":"2024-06-28","close":36918.9375},{"date":"2024-07-01","close":37857.9688},{"date":"2024-07-02","close":37215.4727},{"date":"2024-07-03","close":37363.7422},{"date":"2024-07-04","close":36721.2422},{"date":"2024-07-05","close":34843.1719},{"date":"2024-07-08","close":34694.9062},{"date":"2024-07-09","close":35386.8242},{"date":"2024-07-10","close":35139.707},{"date":"2024-07-11","close":35831.6328},{"date":"2024-07-12","close":34596.0586},{"date":"2024-07-15","close":34200.6719},{"date":"2024-07-16","close":34200.6719},{"date":"2024-07-17","close":32619.1387},{"date":"2024-07-18","close":30790.4902},{"date":"2024-07-19","close":31185.875},{"date":"2024-07-22","close":29653.7637},{"date":"2024-07-23","close":29900.877},{"date":"2024-07-24","close":30049.1465},{"date":"2024-07-25","close":27627.4238},{"date":"2024-07-26","close":28220.498},{"date":"2024-07-29","close":28220.498},{"date":"2024-07-30","close":27182.6172},{"date":"2024-07-31","close":28220.498},{"date":"2024-08-01","close":29307.8027},{"date":"2024-08-02","close":26243.5801},{"date":"2024-08-05","close":22932.2441},{"date":"2024-08-06","close":24810.3145},{"date":"2024-08-07","close":25551.6602},{"date":"2024-08-08","close":26589.543},{"date":"2024-08-09","close":27182.6172},{"date":"2024-08-12","close":27578.0},{"date":"2024-08-13","close":27083.7715},{"date":"2024-08-14","close":27825.1152},{"date":"2024-08-16","close":29110.1113},{"date":"2024-08-19","close":27973.3828},{"date":"2024-08-20","close":29456.0703},{"date":"2024-08-21","close":28714.7266},{"date":"2024-08-22","close":27923.9609},{"date":"2024-08-23","close":27775.6914},{"date":"2024-08-26","close":27429.7305},{"date":"2024-08-27","close":26984.9238},{"date":"2024-08-28","close":27726.2695},{"date":"2024-08-29","close":26589.543},{"date":"2024-08-30","close":26589.543},{"date":"2024-09-02","close":25699.9277},{"date":"2024-09-03","close":24958.584},{"date":"2024-09-04","close":23475.8945},{"date":"2024-09-05","close":23080.5137},{"date":"2024-09-06","close":22536.8613},{"date":"2024-09-09","close":22438.0137},{"date":"2024-09-10","close":22042.6289},{"date":"2024-09-11","close":21993.209},{"date":"2024-09-12","close":24118.3945},{"date":"2024-09-13","close":24563.2012},{"date":"2024-09-19","close":23821.8574},{"date":"2024-09-20","close":24464.3555},{"date":"2024-09-23","close":24662.0449},{"date":"2024-09-24","close":25156.2773},{"date":"2024-09-25","close":25353.9668},{"date":"2024-09-26","close":26540.1191},{"date":"2024-09-27","close":26737.8086},{"date":"2024-09-30","close":26490.6953},{"date":"2024-10-02","close":26737.8086},{"date":"2024-10-04","close":26737.8086},{"date":"2024-10-07","close":27281.4609},{"date":"2024-10-08","close":26836.6562},{"date":"2024-10-10","close":26836.6562},{"date":"2024-10-11","close":26836.6562},{"date":"2024-10-14","close":26836.6562},{"date":"2024-10-15","close":28121.6523},{"date":"2024-10-16","close":27429.7305},{"date":"2024-10-17","close":27973.3828},{"date":"2024-10-18","close":27281.4609},{"date":"2024-10-21","close":27400.0},{"date":"2024-10-22","close":27000.0},{"date":"2024-10-23","close":28500.0},{"date":"2024-10-24","close":27050.0},{"date":"2024-10-25","close":26950.0},{"date":"2024-10-28","close":27050.0},{"date":"2024-10-29","close":31050.0},{"date":"2024-10-30","close":29505.4941},{"date":"2024-10-31","close":30642.2207},{"date":"2024-11-01","close":32322.6016},{"date":"2024-11-04","close":32026.0645},{"date":"2024-11-05","close":31778.9512},{"date":"2024-11-06","close":30395.1074},{"date":"2024-11-07","close":30395.1074},{"date":"2024-11-08","close":30345.6855},{"date":"2024-11-11","close":29357.2246},{"date":"2024-11-12","close":27232.041},{"date":"2024-11-13","close":28319.3438},{"date":"2024-11-14","close":27232.041},{"date":"2024-11-15","close":28269.9219},{"date":"2024-11-18","close":27380.3066},{"date":"2024-11-19","close":27330.8848},{"date":"2024-11-20","close":27825.1152},{"date":"2024-11-21","close":28220.498},{"date":"2024-11-22","close":28862.9961},{"date":"2024-11-25","close":29357.2246},{"date":"2024-11-26","close":29900.877},{"date":"2024-11-27","close":28319.3438},{"date":"2024-11-28","close":28615.8809},{"date":"2024-11-29","close":27578.0},{"date":"2024-12-02","close":25699.9277},{"date":"2024-12-03","close":27676.8457},{"date":"2024-12-04","close":27578.0},{"date":"2024-12-05","close":29060.6895},{"date":"2024-12-06","close":28022.8066},{"date":"2024-12-09","close":27578.0},{"date":"2024-12-10","close":27479.1543},{"date":"2024-12-11","close":27578.0},{"date":"2024-12-12","close":29307.8027},{"date":"2024-12-13","close":29851.4551},{"date":"2024-12-16","close":29505.4941},{"date":"2024-12-17","close":29851.4551},{"date":"2024-12-18","close":29703.1875},{"date":"2024-12-19","close":29159.5352},{"date":"2024-12-20","close":28665.3047},{"date":"2024-12-23","close":29307.8027},{"date":"2024-12-24","close":29999.7227},{"date":"2024-12-26","close":29357.2246},{"date":"2024-12-27","close":28695.4824},{"date":"2024-12-30","close":29394.1543},{"date":"2025-01-02","close":29693.5859},{"date":"2025-01-03","close":31240.6465},{"date":"2025-01-06","close":32488.2773},{"date":"2025-01-07","close":31689.793},{"date":"2025-01-08","close":33236.8555},{"date":"2025-01-09","close":33336.6641},{"date":"2025-01-10","close":32637.9922},{"date":"2025-01-13","close":32687.8965},{"date":"2025-01-14","close":33386.5703},{"date":"2025-01-15","close":34384.6719},{"date":"2025-01-16","close":35183.1562},{"date":"2025-01-17","close":34634.1992},{"date":"2025-01-20","close":34434.5781},{"date":"2025-01-21","close":35033.4414},{"date":"2025-01-22","close":33436.4766},{"date":"2025-01-23","close":32588.0879},{"date":"2025-01-24","close":32987.3281},{"date":"2025-01-31","close":31639.8887},{"date":"2025-02-03","close":28994.9141},{"date":"2025-02-04","close":29044.8184},{"date":"2025-02-05","close":29893.207},{"date":"2025-02-06","close":31689.793},{"date":"2025-02-07","close":31739.6992},{"date":"2025-02-10","close":32388.4668},{"date":"2025-02-11","close":31340.457},{"date":"2025-02-12","close":30941.2168},{"date":"2025-02-13","close":31290.5527},{"date":"2025-02-14","close":33785.8125},{"date":"2025-02-17","close":34135.1484},{"date":"2025-02-18","close":34384.6719},{"date":"2025-02-19","close":38826.2344},{"date":"2025-02-20","close":38127.5625},{"date":"2025-02-21","close":36530.5977},{"date":"2025-02-24","close":35482.5859},{"date":"2025-02-25","close":35332.8711},{"date":"2025-02-26","close":35382.7773},{"date":"2025-02-27","close":34534.3906},{"date":"2025-02-28","close":33186.9492},{"date":"2025-03-04","close":33785.8125},{"date":"2025-03-05","close":33236.8555},{"date":"2025-03-06","close":31839.5098},{"date":"2025-03-07","close":31789.6035},{"date":"2025-03-10","close":32438.3711},{"date":"2025-03-11","close":32188.8457},{"date":"2025-03-12","close":33087.1406},{"date":"2025-03-13","close":33087.1406},{"date":"2025-03-14","close":33785.8125},{"date":"2025-03-17","close":37828.1328},{"date":"2025-03-18","close":38177.4688},{"date":"2025-03-19","close":38876.1406},{"date":"2025-03-20","close":40223.582},{"date":"2025-03-21","close":42269.6914},{"date":"2025-03-24","close":42369.5039},{"date":"2025-03-25","close":40123.7695},{"date":"2025-03-26","close":41071.9688},{"date":"2025-03-27","close":40373.2969},{"date":"2025-03-28","close":38676.5195},{"date":"2025-03-31","close":38077.6562},{"date":"2025-04-01","close":38626.6133},{"date":"2025-04-02","close":38327.1836},{"date":"2025-04-03","close":38127.5625},{"date":"2025-04-04","close":36131.3555},{"date":"2025-04-07","close":33985.4336},{"date":"2025-04-08","close":34634.1992},{"date":"2025-04-09","close":34983.5352},{"date":"2025-04-10","close":36730.2188},{"date":"2025-04-11","close":35981.6406},{"date":"2025-04-14","close":35931.7344},{"date":"2025-04-15","close":35981.6406},{"date":"2025-04-16","close":34035.3359},{"date":"2025-04-17","close":34734.0117},{"date":"2025-04-18","close":34933.6289},{"date":"2025-04-21","close":35881.8281},{"date":"2025-04-22","close":34634.1992},{"date":"2025-04-23","close":37378.9844},{"date":"2025-04-24","close":36131.3555},{"date":"2025-04-25","close":36730.2188},{"date":"2025-04-28","close":34833.8203},{"date":"2025-04-29","close":35183.1562},{"date":"2025-04-30","close":33536.2852},{"date":"2025-05-02","close":33985.4336},{"date":"2025-05-07","close":33885.6211},{"date":"2025-05-08","close":33835.7148},{"date":"2025-05-09","close":34135.1484},{"date":"2025-05-12","close":35582.3984},{"date":"2025-05-13","close":35083.3477},{"date":"2025-05-14","close":36231.1641},{"date":"2025-05-15","close":35432.6836},{"date":"2025-05-16","close":35033.4414},{"date":"2025-05-19","close":33486.3789},{"date":"2025-05-20","close":32937.4219},{"date":"2025-05-21","close":32937.4219},{"date":"2025-05-22","close":31739.6992},{"date":"2025-05-23","close":31090.9316},{"date":"2025-05-26","close":31540.0781},{"date":"2025-05-27","close":31390.3633},{"date":"2025-05-28","close":31939.3203},{"date":"2025-05-29","close":32138.9395},{"date":"2025-05-30","close":31340.457},{"date":"2025-06-02","close":31340.457},{"date":"2025-06-04","close":31540.0781},{"date":"2025-06-05","close":32538.1816},{"date":"2025-06-09","close":32488.2773},{"date":"2025-06-10","close":30891.3105},{"date":"2025-06-11","close":32188.8457},{"date":"2025-06-12","close":31939.3203},{"date":"2025-06-13","close":30991.1211},{"date":"2025-06-16","close":31140.8359},{"date":"2025-06-17","close":31739.6992},{"date":"2025-06-18","close":31689.793},{"date":"2025-06-19","close":31589.9824},{"date":"2025-06-20","close":31440.2676},{"date":"2025-06-23","close":30192.6387},{"date":"2025-06-24","close":31490.1738},{"date":"2025-06-25","close":32039.1309},{"date":"2025-06-26","close":32637.9922},{"date":"2025-06-27","close":31739.6992},{"date":"2025-06-30","close":30991.1211},{"date":"2025-07-01","close":30641.7852},{"date":"2025-07-02","close":30791.5},{"date":"2025-07-03","close":31490.1738},{"date":"2025-07-04","close":30492.0684},{"date":"2025-07-07","close":30142.7324},{"date":"2025-07-08","close":30591.8789},{"date":"2025-07-09","close":30042.9219},{"date":"2025-07-10","close":30192.6387},{"date":"2025-07-11","close":30042.9219},{"date":"2025-07-14","close":30142.7324},{"date":"2025-07-15","close":30342.3535},{"date":"2025-07-16","close":30342.3535},{"date":"2025-07-17","close":30292.4492},{"date":"2025-07-18","close":30092.8281},{"date":"2025-07-21","close":30192.6387},{"date":"2025-07-22","close":29743.4922},{"date":"2025-07-23","close":29444.0605},{"date":"2025-07-24","close":29094.7246},{"date":"2025-07-25","close":28845.1973},{"date":"2025-07-28","close":29693.5859},{"date":"2025-07-29","close":29094.7246},{"date":"2025-07-30","close":29493.9648},{"date":"2025-07-31","close":27198.3262},{"date":"2025-08-01","close":26300.0332},{"date":"2025-08-04","close":26998.707},{"date":"2025-08-05","close":27048.6113},{"date":"2025-08-06","close":27597.5684},{"date":"2025-08-07","close":27397.9473},{"date":"2025-08-08","close":27897.0},{"date":"2025-08-11","close":28246.3359},{"date":"2025-08-12","close":27897.0},{"date":"2025-08-13","close":28346.1465},{"date":"2025-08-14","close":28396.0508},{"date":"2025-08-18","close":27547.6641},{"date":"2025-08-19","close":27248.2324},{"date":"2025-08-20","close":26749.1797},{"date":"2025-08-21","close":26349.9395},{"date":"2025-08-22","close":26449.75},{"date":"2025-08-25","close":26848.9902},{"date":"2025-08-26","close":26799.0859},{"date":"2025-08-27","close":26499.6543},{"date":"2025-08-28","close":27348.043},{"date":"2025-08-29","close":27348.043},{"date":"2025-09-01","close":26250.1289},{"date":"2025-09-02","close":26649.3691},{"date":"2025-09-03","close":26649.3691},{"date":"2025-09-04","close":27747.2832},{"date":"2025-09-05","close":27597.5684},{"date":"2025-09-08","close":27747.2832},{"date":"2025-09-09","close":27996.8105},{"date":"2025-09-10","close":28246.3359},{"date":"2025-09-11","close":28695.4824},{"date":"2025-09-12","close":28595.6719},{"date":"2025-09-15","close":29693.5859},{"date":"2025-09-16","close":30192.6387},{"date":"2025-09-17","close":29843.3027},{"date":"2025-09-18","close":30991.1211},{"date":"2025-09-19","close":32400.0},{"date":"2025-09-22","close":32288.6562},{"date":"2025-09-23","close":31939.3203},{"date":"2025-09-24","close":32438.3711},{"date":"2025-09-25","close":32039.1309},{"date":"2025-09-26","close":30641.7852},{"date":"2025-09-29","close":31240.6465},{"date":"2025-09-30","close":30841.4062},{"date":"2025-10-01","close":31190.7422},{"date":"2025-10-02","close":30991.1211},{"date":"2025-10-10","close":32488.2773},{"date":"2025-10-13","close":32188.8457},{"date":"2025-10-14","close":30741.5957},{"date":"2025-10-15","close":31739.6992},{"date":"2025-10-16","close":31789.6035},{"date":"2025-10-17","close":30941.2168},{"date":"2025-10-20","close":31390.3633},{"date":"2025-10-21","close":30741.5957},{"date":"2025-10-22","close":30591.8789},{"date":"2025-10-23","close":30142.7324},{"date":"2025-10-24","close":30941.2168},{"date":"2025-10-27","close":31140.8359},{"date":"2025-10-28","close":30342.3535},{"date":"2025-10-29","close":31939.3203},{"date":"2025-10-30","close":30941.2168},{"date":"2025-10-31","close":30641.7852},{"date":"2025-11-03","close":31190.7422},{"date":"2025-11-04","close":31789.6035},{"date":"2025-11-05","close":30342.3535},{"date":"2025-11-06","close":30791.5},{"date":"2025-11-07","close":29194.5352},{"date":"2025-11-10","close":29943.1113},{"date":"2025-11-11","close":30142.7324},{"date":"2025-11-12","close":30392.2598},{"date":"2025-11-13","close":30342.3535},{"date":"2025-11-14","close":29244.4395},{"date":"2025-11-17","close":29843.3027},{"date":"2025-11-18","close":29044.8184},{"date":"2025-11-19","close":28046.7148},{"date":"2025-11-20","close":28246.3359},{"date":"2025-11-21","close":26649.3691},{"date":"2025-11-24","close":26499.6543},{"date":"2025-11-25","close":26399.8438},{"date":"2025-11-26","close":26699.2754},{"date":"2025-11-27","close":27048.6113},{"date":"2025-11-28","close":27298.1367},{"date":"2025-12-01","close":29294.3438},{"date":"2025-12-02","close":30292.4492},{"date":"2025-12-03","close":30541.9746},{"date":"2025-12-04","close":29444.0605},{"date":"2025-12-05","close":29194.5352},{"date":"2025-12-08","close":29194.5352},{"date":"2025-12-09","close":28994.9141},{"date":"2025-12-10","close":28695.4824},{"date":"2025-12-11","close":28645.5781},{"date":"2025-12-12","close":28096.6211},{"date":"2025-12-15","close":27647.4727},{"date":"2025-12-16","close":26799.0859},{"date":"2025-12-17","close":27298.1367},{"date":"2025-12-18","close":26998.707},{"date":"2025-12-19","close":26848.9902},{"date":"2025-12-22","close":27847.0938},{"date":"2025-12-23","close":27847.0938},{"date":"2025-12-24","close":27248.2324},{"date":"2025-12-26","close":27897.0},{"date":"2025-12-29","close":28100.0},{"date":"2025-12-30","close":27700.0},{"date":"2026-01-02","close":30450.0},{"date":"2026-01-05","close":31200.0},{"date":"2026-01-06","close":32450.0},{"date":"2026-01-07","close":31000.0},{"date":"2026-01-08","close":34950.0},{"date":"2026-01-09","close":33400.0},{"date":"2026-01-12","close":32700.0},{"date":"2026-01-13","close":33100.0},{"date":"2026-01-14","close":33100.0},{"date":"2026-01-15","close":32450.0},{"date":"2026-01-16","close":31950.0},{"date":"2026-01-19","close":31650.0},{"date":"2026-01-20","close":31200.0},{"date":"2026-01-21","close":30900.0},{"date":"2026-01-22","close":31350.0},{"date":"2026-01-23","close":31650.0},{"date":"2026-01-26","close":33500.0},{"date":"2026-01-27","close":36550.0},{"date":"2026-01-28","close":38350.0},{"date":"2026-01-29","close":38800.0},{"date":"2026-01-30","close":41350.0},{"date":"2026-02-02","close":40850.0},{"date":"2026-02-03","close":44900.0},{"date":"2026-02-04","close":48000.0},{"date":"2026-02-05","close":44150.0},{"date":"2026-02-06","close":47050.0},{"date":"2026-02-09","close":51900.0},{"date":"2026-02-10","close":49150.0},{"date":"2026-02-11","close":48900.0},{"date":"2026-02-12","close":49500.0},{"date":"2026-02-13","close":51000.0},{"date":"2026-02-19","close":55000.0},{"date":"2026-02-20","close":55800.0},{"date":"2026-02-23","close":53000.0},{"date":"2026-02-24","close":52900.0},{"date":"2026-02-25","close":52500.0},{"date":"2026-02-26","close":56100.0},{"date":"2026-02-27","close":56100.0},{"date":"2026-03-03","close":59000.0},{"date":"2026-03-04","close":53800.0},{"date":"2026-03-05","close":66800.0},{"date":"2026-03-06","close":67100.0},{"date":"2026-03-09","close":59900.0},{"date":"2026-03-10","close":70000.0},{"date":"2026-03-11","close":67000.0},{"date":"2026-03-12","close":66100.0},{"date":"2026-03-13","close":66100.0},{"date":"2026-03-16","close":64100.0},{"date":"2026-03-17","close":61100.0},{"date":"2026-03-18","close":62900.0},{"date":"2026-03-19","close":61000.0},{"date":"2026-03-20","close":72800.0},{"date":"2026-03-23","close":71500.0},{"date":"2026-03-24","close":77400.0},{"date":"2026-03-25","close":73600.0},{"date":"2026-03-26","close":71300.0},{"date":"2026-03-27","close":71300.0},{"date":"2026-03-30","close":64200.0},{"date":"2026-03-31","close":60700.0},{"date":"2026-04-01","close":65200.0},{"date":"2026-04-02","close":60800.0},{"date":"2026-04-03","close":62200.0},{"date":"2026-04-06","close":61000.0},{"date":"2026-04-07","close":60500.0},{"date":"2026-04-08","close":68000.0},{"date":"2026-04-09","close":63800.0},{"date":"2026-04-10","close":63400.0},{"date":"2026-04-13","close":63300.0},{"date":"2026-04-14","close":63600.0},{"date":"2026-04-15","close":70600.0},{"date":"2026-04-16","close":72300.0},{"date":"2026-04-17","close":70400.0},{"date":"2026-04-20","close":91500.0},{"date":"2026-04-21","close":118900.0},{"date":"2026-04-22","close":120400.0},{"date":"2026-04-23","close":116200.0},{"date":"2026-04-24","close":123900.0},{"date":"2026-04-27","close":126000.0},{"date":"2026-04-28","close":130500.0},{"date":"2026-04-29","close":125900.0},{"date":"2026-04-30","close":126000.0},{"date":"2026-05-04","close":126600.0},{"date":"2026-05-06","close":127600.0},{"date":"2026-05-07","close":135100.0},{"date":"2026-05-08","close":138900.0},{"date":"2026-05-11","close":163800.0},{"date":"2026-05-12","close":156000.0},{"date":"2026-05-13","close":168000.0},{"date":"2026-05-14","close":168000.0},{"date":"2026-05-15","close":140200.0},{"date":"2026-05-18","close":182200.0},{"date":"2026-05-19","close":176900.0},{"date":"2026-05-20","close":178500.0},{"date":"2026-05-21","close":185200.0},{"date":"2026-05-22","close":224000.0},{"date":"2026-05-26","close":234500.0},{"date":"2026-05-27","close":229000.0},{"date":"2026-05-28","close":208000.0},{"date":"2026-05-29","close":200000.0},{"date":"2026-06-01","close":185500.0},{"date":"2026-06-02","close":196900.0},{"date":"2026-06-04","close":250500.0},{"date":"2026-06-05","close":210000.0},{"date":"2026-06-08","close":182800.0},{"date":"2026-06-09","close":191700.0},{"date":"2026-06-10","close":199000.0},{"date":"2026-06-11","close":245500.0},{"date":"2026-06-12","close":231000.0},{"date":"2026-06-15","close":225000.0},{"date":"2026-06-16","close":226500.0},{"date":"2026-06-17","close":220000.0},{"date":"2026-06-18","close":212500.0},{"date":"2026-06-19","close":193100.0},{"date":"2026-06-22","close":197900.0},{"date":"2026-06-23","close":184200.0},{"date":"2026-06-24","close":182400.0},{"date":"2026-06-25","close":166900.0},{"date":"2026-06-26","close":165600.0},{"date":"2026-06-29","close":176600.0},{"date":"2026-06-30","close":201000.0},{"date":"2026-07-01","close":242000.0},{"date":"2026-07-02","close":227500.0},{"date":"2026-07-03","close":192600.0},{"date":"2026-07-06","close":181700.0},{"date":"2026-07-07","close":175600.0},{"date":"2026-07-08","close":160000.0},{"date":"2026-07-09","close":178400.0},{"date":"2026-07-10","close":191900.0},{"date":"2026-07-13","close":182500.0},{"date":"2026-07-14","close":192600.0},{"date":"2026-07-15","close":209500.0},{"date":"2026-07-16","close":187900.0},{"date":"2026-07-20","close":167900.0},{"date":"2026-07-21","close":169200.0},{"date":"2026-07-22","close":162000.0},{"date":"2026-07-23","close":163900.0},{"date":"2026-07-24","close":141000.0},{"date":"2026-07-27","close":149900.0},{"date":"2026-07-28","close":128800.0},{"date":"2026-07-29","close":116100.0},{"date":"2026-07-30","close":98300.0},{"date":"2026-07-31","close":124500.0},{"date":"2026-08-03","close":127800.0},{"date":"2026-08-04","close":136000.0},{"date":"2026-08-05","close":142900.0},{"date":"2026-08-06","close":133400.0},{"date":"2026-08-07","close":127800.0},{"date":"2026-08-10","close":144800.0},{"date":"2026-08-11","close":162400.0},{"date":"2026-08-12","close":174000.0},{"date":"2026-08-13","close":179300.0},{"date":"2026-08-14","close":177800.0},{"date":"2026-08-18","close":179300.0},{"date":"2026-08-19","close":171600.0},{"date":"2026-08-20","close":177300.0},{"date":"2026-08-21","close":168600.0},{"date":"2026-08-24","close":166000.0},{"date":"2026-08-25","close":178800.0},{"date":"2026-08-26","close":173400.0},{"date":"2026-08-27","close":179100.0},{"date":"2026-08-28","close":176800.0},{"date":"2026-08-31","close":177000.0},{"date":"2026-09-01","close":173000.0},{"date":"2026-09-02","close":173700.0},{"date":"2026-09-03","close":168000.0},{"date":"2026-09-04","close":178300.0},{"date":"2026-09-07","close":187200.0},{"date":"2026-09-08","close":194600.0},{"date":"2026-09-09","close":206500.0},{"date":"2026-09-10","close":221000.0},{"date":"2026-09-11","close":209000.0},{"date":"2026-09-14","close":202500.0},{"date":"2026-09-15","close":197100.0},{"date":"2026-09-16","close":200500.0},{"date":"2026-09-17","close":205500.0},{"date":"2026-09-18","close":204500.0},{"date":"2026-09-21","close":208500.0},{"date":"2026-09-22","close":203500.0},{"date":"2026-09-23","close":209500.0},{"date":"2026-09-28","close":208000.0},{"date":"2026-09-29","close":223500.0},{"date":"2026-09-30","close":232500.0},{"date":"2026-10-01","close":240500.0},{"date":"2026-10-02","close":239500.0},{"date":"2026-10-06","close":283000.0},{"date":"2026-10-07","close":251500.0},{"date":"2026-10-08","close":263500.0},{"date":"2026-10-12","close":250000.0},{"date":"2026-10-13","close":264000.0},{"date":"2026-10-14","close":242000.0},{"date":"2026-10-15","close":197100.0},{"date":"2026-10-16","close":211500.0},{"date":"2026-10-19","close":216500.0},{"date":"2026-10-20","close":192200.0},{"date":"2026-10-21","close":204500.0},{"date":"2026-10-22","close":187900.0},{"date":"2026-10-23","close":175100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":224303.0,"foreign_net":-100396.0,"institution_net":-123907.0},{"date":"2026-10-21","retail_net":-36871.0,"foreign_net":-15684.0,"institution_net":52555.0},{"date":"2026-10-20","retail_net":57980.0,"foreign_net":8476.0,"institution_net":-66456.0},{"date":"2026-10-19","retail_net":129963.0,"foreign_net":-104079.0,"institution_net":-25884.0},{"date":"2026-10-16","retail_net":147798.0,"foreign_net":-233403.0,"institution_net":85605.0},{"date":"2026-10-15","retail_net":41913.0,"foreign_net":110857.0,"institution_net":-152770.0},{"date":"2026-10-14","retail_net":404733.0,"foreign_net":-341525.0,"institution_net":-63208.0},{"date":"2026-10-13","retail_net":47506.0,"foreign_net":-72346.0,"institution_net":24840.0},{"date":"2026-10-12","retail_net":250082.0,"foreign_net":-159943.0,"institution_net":-90139.0},{"date":"2026-10-08","retail_net":-151641.0,"foreign_net":201687.0,"institution_net":-50046.0},{"date":"2026-10-07","retail_net":333527.0,"foreign_net":-118311.0,"institution_net":-215216.0},{"date":"2026-10-06","retail_net":-643444.0,"foreign_net":544386.0,"institution_net":99058.0},{"date":"2026-10-02","retail_net":12991.0,"foreign_net":-51383.0,"institution_net":38392.0},{"date":"2026-10-01","retail_net":-142759.0,"foreign_net":6364.0,"institution_net":136395.0},{"date":"2026-09-30","retail_net":-160478.0,"foreign_net":81989.0,"institution_net":78489.0},{"date":"2026-09-29","retail_net":-223493.0,"foreign_net":165513.0,"institution_net":57980.0},{"date":"2026-09-28","retail_net":-66103.0,"foreign_net":88569.0,"institution_net":-22466.0},{"date":"2026-09-23","retail_net":-171544.0,"foreign_net":125169.0,"institution_net":46375.0},{"date":"2026-09-22","retail_net":108675.0,"foreign_net":-102861.0,"institution_net":-5814.0},{"date":"2026-09-21","retail_net":-13368.0,"foreign_net":28168.0,"institution_net":-14800.0},{"date":"2026-09-18","retail_net":88303.0,"foreign_net":-75298.0,"institution_net":-13005.0},{"date":"2026-09-17","retail_net":7974.0,"foreign_net":-4498.0,"institution_net":-3476.0},{"date":"2026-09-16","retail_net":15511.0,"foreign_net":-35149.0,"institution_net":19638.0},{"date":"2026-09-15","retail_net":327003.0,"foreign_net":-245131.0,"institution_net":-81872.0},{"date":"2026-09-14","retail_net":46510.0,"foreign_net":-3949.0,"institution_net":-42561.0},{"date":"2026-09-11","retail_net":260176.0,"foreign_net":-70032.0,"institution_net":-190144.0},{"date":"2026-09-10","retail_net":-530754.0,"foreign_net":-521566.0,"institution_net":1052320.0},{"date":"2026-09-09","retail_net":-149242.0,"foreign_net":123737.0,"institution_net":25505.0},{"date":"2026-09-08","retail_net":-373376.0,"foreign_net":312511.0,"institution_net":60865.0},{"date":"2026-09-07","retail_net":-210469.0,"foreign_net":166285.0,"institution_net":44184.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":224303.0,"foreign_net":-100396.0,"institution_net":-123907.0},"d3":{"retail_net":245412.0,"foreign_net":-107604.0,"institution_net":-137808.0},"d7":{"retail_net":969819.0,"foreign_net":-675754.0,"institution_net":-294065.0},"d14":{"retail_net":676081.0,"foreign_net":-325300.0,"institution_net":-350781.0},"d30":{"retail_net":-368594.0,"foreign_net":-291843.0,"institution_net":660437.0}},"analysis":"최근 5일 외국인 순매수 -44.51만, 기관 순매수 -7.81만. 30일 누적: 외국인 -29.18만, 기관 66.04만.","foreign_flow":-445086.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-78087.0},"insider_trades":[],"price_analysis":{"current":179400.0,"low_30d":170700.0,"support":182030.0,"high_30d":284000.0,"change_1d":-4.5,"change_7d":-16.9,"change_30d":-7.6,"resistance":272670.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.07,"per":21.44,"quarter":"2024-Q2"},{"pbr":1.4,"per":11.02,"quarter":"2024-Q3"},{"pbr":1.64,"per":12.79,"quarter":"2024-Q4"},{"pbr":2.07,"per":14.94,"quarter":"2025-Q1"},{"pbr":1.67,"per":15.93,"quarter":"2025-Q2"},{"pbr":1.64,"per":22.96,"quarter":"2025-Q3"},{"pbr":1.48,"per":36.07,"quarter":"2025-Q4"},{"pbr":3.26,"per":415.75,"quarter":"2026-Q1"},{"pbr":10.72,"per":null,"quarter":"2026-Q2"},{"pbr":14.09,"per":null,"quarter":"현재"}],"timeline":[{"close":36918.9375,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26490.6953,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":29394.1543,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38077.6562,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30991.1211,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":30841.4062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":27700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":60700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":201000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.88,"pbr_5y_low":1.4,"per_5y_avg":204.44,"per_5y_low":11.02,"current_pbr":14.09,"current_per":null,"pbr_5y_high":10.72,"per_5y_high":1289.04,"pbr_5y_median":1.67,"per_5y_median":21.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 1153.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.21,"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":2.07,"per":21.44,"close":36918.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.4,"per":11.02,"close":26490.6953,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.64,"per":12.79,"close":29394.1543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.07,"per":14.94,"close":38077.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":15.93,"close":30991.1211,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":22.96,"close":30841.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.48,"per":36.07,"close":27700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.26,"per":415.75,"close":60700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.72,"per":1289.04,"close":201000.0,"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":"1153.7배"},{"label":"PBR","value":"14.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.9%"}],"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":118.35,"pbr":null,"per":null,"roa":0.006349000230173422,"roe":0.009293085698509545,"revenue":59881817078.0,"market_cap":null,"net_income":5500994210.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5047971077702239,"total_assets":866434715793.0,"total_equity":591944848941.0,"profit_margin":0.09186418312648385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1423232226.0,"operating_margin":0.023767352018495808},{"eps":-25.62,"pbr":9.2,"per":157.48,"roa":-0.0013659569965638336,"roe":-0.002029526995692387,"revenue":54879092703.0,"market_cap":5526600000000.0,"net_income":-1190968811.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5216408136688288,"total_assets":871893342174.0,"total_equity":586820876750.0,"profit_margin":-0.021701685511555387,"dividend_yield":0.05,"fiscal_quarter":"Q1","operating_income":-7031233902.0,"operating_margin":-0.12812226944152147},{"eps":-101.03,"pbr":null,"per":null,"roa":-0.005288893764778984,"roe":-0.007953118934127762,"revenue":52280442586.0,"market_cap":null,"net_income":-4695971298.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.46205447161743735,"total_assets":887892914256.0,"total_equity":590456566398.0,"profit_margin":-0.08982271506740301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12581107733.0,"operating_margin":-0.24064654219987516},{"eps":164.23,"pbr":null,"per":null,"roa":0.008757996859055277,"roe":0.012863794218528716,"revenue":58773454725.0,"market_cap":null,"net_income":7633537884.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6540423102719014,"total_assets":871607743968.0,"total_equity":593412624170.0,"profit_margin":0.12988070753569267,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3355821494.0,"operating_margin":0.05709757082856252},{"eps":108.42,"pbr":null,"per":null,"roa":0.005724227106447265,"roe":0.008604483243240441,"revenue":78792213478.0,"market_cap":null,"net_income":5039630588.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.532537347497108,"total_assets":880403676214.0,"total_equity":585698227951.0,"profit_margin":0.06396102312073187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6575447323.0,"operating_margin":0.08345300928544121},{"eps":596.29,"pbr":null,"per":null,"roa":0.02918686135339974,"roe":0.04770139780429773,"revenue":120846474023.0,"market_cap":null,"net_income":27716219528.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6020192101107853,"total_assets":949612882057.0,"total_equity":581035793578.0,"profit_margin":0.22935066787902256,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33907650658.0,"operating_margin":0.2805845262108893},{"eps":474.52,"pbr":null,"per":null,"roa":0.022350472255646223,"roe":0.03892759940219774,"revenue":108284737807.0,"market_cap":null,"net_income":22056000208.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5585798782724664,"total_assets":986824795276.0,"total_equity":566590299600.0,"profit_margin":0.203685215984096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1931519049.0,"operating_margin":0.017837408005204017},{"eps":765.93,"pbr":null,"per":null,"roa":0.03708222208684193,"roe":0.05963797480004265,"revenue":147204570853.0,"market_cap":null,"net_income":35601362949.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5984917268973821,"total_assets":960065523194.0,"total_equity":596957946147.0,"profit_margin":0.2418495753406454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52171424088.0,"operating_margin":0.3544144301069219},{"eps":711.53,"pbr":null,"per":null,"roa":0.034891742569722196,"roe":0.058885276466508124,"revenue":97332738359.0,"market_cap":null,"net_income":33072711892.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6893328914422349,"total_assets":947866442208.0,"total_equity":561646541828.0,"profit_margin":0.3397902129293364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36063378159.0,"operating_margin":0.3705164240420793},{"eps":346.03,"pbr":null,"per":null,"roa":0.01798247616575507,"roe":0.030436737630788743,"revenue":56571324569.0,"market_cap":null,"net_income":16084035918.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5883852391930724,"total_assets":894428318422.0,"total_equity":528441520675.0,"profit_margin":0.28431428891827193,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7029890292.0,"operating_margin":0.12426596593872657},{"eps":580.45,"pbr":null,"per":null,"roa":0.03350471728266516,"roe":0.05241412264738185,"revenue":98304456212.0,"market_cap":null,"net_income":26980055257.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.509819413139505,"total_assets":805261391385.0,"total_equity":514747817845.0,"profit_margin":0.2744540410133163,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19898731581.0,"operating_margin":0.2024194258100272},{"eps":84.0,"pbr":null,"per":null,"roa":0.00525793023627982,"roe":0.008369198926496993,"revenue":86070880475.0,"market_cap":null,"net_income":3958457504.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4462866877510004,"total_assets":752854702538.0,"total_equity":472979258680.0,"profit_margin":0.04599067050498881,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6181322468.0,"operating_margin":0.07181665197203851}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1722.01,"per":21.44,"date":"2024-06","close":36918.94,"source":"reported"},{"eps":1722.01,"per":16.39,"date":"2024-07","close":28220.5,"source":"reported"},{"eps":1722.01,"per":15.44,"date":"2024-08","close":26589.54,"source":"reported"},{"eps":2403.94,"per":11.02,"date":"2024-09","close":26490.7,"source":"reported"},{"eps":2403.94,"per":12.75,"date":"2024-10","close":30642.22,"source":"reported"},{"eps":2403.94,"per":11.47,"date":"2024-11","close":27578.0,"source":"reported"},{"eps":2298.01,"per":12.79,"date":"2024-12","close":29394.15,"source":"reported"},{"eps":2298.01,"per":13.77,"date":"2025-01","close":31639.89,"source":"reported"},{"eps":2298.01,"per":14.44,"date":"2025-02","close":33186.95,"source":"reported"},{"eps":2548.27,"per":14.94,"date":"2025-03","close":38077.66,"source":"reported"},{"eps":2548.27,"per":13.16,"date":"2025-04","close":33536.29,"source":"reported"},{"eps":2548.27,"per":12.3,"date":"2025-05","close":31340.46,"source":"reported"},{"eps":1945.16,"per":15.93,"date":"2025-06","close":30991.12,"source":"reported"},{"eps":1945.16,"per":13.98,"date":"2025-07","close":27198.33,"source":"reported"},{"eps":1945.16,"per":14.06,"date":"2025-08","close":27348.04,"source":"reported"},{"eps":1343.46,"per":22.96,"date":"2025-09","close":30841.41,"source":"reported"},{"eps":1343.46,"per":22.81,"date":"2025-10","close":30641.79,"source":"reported"},{"eps":1343.46,"per":20.32,"date":"2025-11","close":27298.14,"source":"reported"},{"eps":767.91,"per":36.07,"date":"2025-12","close":27700.0,"source":"reported"},{"eps":767.91,"per":53.85,"date":"2026-01","close":41350.0,"source":"reported"},{"eps":767.91,"per":73.06,"date":"2026-02","close":56100.0,"source":"reported"},{"eps":146.0,"per":415.75,"date":"2026-03","close":60700.0,"source":"reported"},{"eps":146.0,"per":863.01,"date":"2026-04","close":126000.0,"source":"reported"},{"eps":146.0,"per":null,"date":"2026-05","close":200000.0,"source":"reported"},{"eps":155.93,"per":null,"date":"2026-06","close":201000.0,"source":"reported"},{"eps":155.93,"per":798.44,"date":"2026-07","close":124500.0,"source":"reported"},{"eps":155.93,"per":null,"date":"2026-08","close":177000.0,"source":"reported"},{"eps":155.93,"per":null,"date":"2026-09","close":232500.0,"source":"reported"},{"eps":155.93,"per":null,"date":"2026-10","close":175100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"주성엔지니어링","phase":"above-fold","symbol_resolved":true}