{"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":"2026-10-23T09:31:27.169100+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-38.7,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","unit":"%","value":-69.4,"direction":"higher_better","percentile":11}],"summary":"매출 -38.7%","percentile":14},"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":31.7,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.9,"direction":"higher_better","percentile":19}],"summary":"RSI 32","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 81.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":42.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":40.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":12.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.75,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":264.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.18,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.8x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"한미반도체(042700)은 Technology 섹터 KR 시장 종목입니다, 시가총액 18.20조. 현재가 191,000원, 전일 대비 -0.1%, 30일 -21.9%. PER 82.0배 / ROE 14.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 23.04만, 기관 순매도 6.62만.","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":0.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.22%","value_pct":0.22},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.22},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 393% 성장"],"portfolio":null,"technical":{"macd":-9734.835523377173,"grade":"D","trend":"하락","atr_14":18328.571428571428,"rsi_14":31.68859649122807,"sma_20":235545.0,"sma_60":222815.0,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-9734.84)가 시그널선(-2798.42)을 하회합니다(데드크로스). SMA20 235545, SMA60 222815 — 혼조세입니다. 볼린저밴드 180437~290653 (현재 위치 10%).","bb_lower":180437.1248821913,"bb_upper":290652.8751178087,"macd_signal":-2798.415625844729},"change_pct":-0.63,"chart_data":[{"date":"2024-10-23","open":97716,"high":101375,"low":97716,"close":100386,"volume":933878,"rsi_14":43.03,"sma_20":107965.0,"sma_60":112733.33,"sma_120":134925.83},{"date":"2024-10-24","open":98210,"high":99891,"low":97023,"close":97122,"volume":827590,"rsi_14":40.62,"sma_20":107805.0,"sma_60":111945.0,"sma_120":134555.83},{"date":"2024-10-25","open":97419,"high":99001,"low":95045,"close":96726,"volume":760816,"rsi_14":40.7,"sma_20":107415.0,"sma_60":111185.0,"sma_120":134233.33},{"date":"2024-10-28","open":96726,"high":97023,"low":93562,"close":94452,"volume":826381,"rsi_14":34.85,"sma_20":106860.0,"sma_60":110518.33,"sma_120":133885.83},{"date":"2024-10-29","open":93957,"high":94748,"low":90199,"close":91584,"volume":1190415,"rsi_14":35.2,"sma_20":105780.0,"sma_60":109770.0,"sma_120":133515.0},{"date":"2024-10-30","open":93858,"high":98606,"low":93562,"close":95243,"volume":1966946,"rsi_14":35.71,"sma_20":104945.0,"sma_60":109085.0,"sma_120":133192.5},{"date":"2024-10-31","open":93759,"high":95144,"low":90990,"close":90990,"volume":936140,"rsi_14":33.64,"sma_20":104130.0,"sma_60":108473.33,"sma_120":132850.83},{"date":"2024-11-01","open":88814,"high":92672,"low":88617,"close":91781,"volume":632192,"rsi_14":29.42,"sma_20":103375.0,"sma_60":107833.33,"sma_120":132540.83},{"date":"2024-11-04","open":91979,"high":94748,"low":90298,"close":94551,"volume":742098,"rsi_14":34.11,"sma_20":102785.0,"sma_60":107305.0,"sma_120":132200.0},{"date":"2024-11-05","open":93661,"high":97023,"low":92474,"close":94452,"volume":833100,"rsi_14":36.36,"sma_20":102020.0,"sma_60":106973.33,"sma_120":131822.5},{"date":"2024-11-06","open":96430,"high":97913,"low":91682,"close":92078,"volume":810771,"rsi_14":23.15,"sma_20":101305.0,"sma_60":106815.0,"sma_120":131418.33},{"date":"2024-11-07","open":93870,"high":94368,"low":90884,"close":92078,"volume":574866,"rsi_14":31.55,"sma_20":100395.0,"sma_60":106563.33,"sma_120":131030.0},{"date":"2024-11-08","open":92474,"high":95737,"low":92474,"close":93166,"volume":695102,"rsi_14":38.11,"sma_20":99630.0,"sma_60":106335.0,"sma_120":130650.83},{"date":"2024-11-11","open":91485,"high":92276,"low":87034,"close":87133,"volume":894260,"rsi_14":34.31,"sma_20":98360.0,"sma_60":106055.0,"sma_120":130203.33},{"date":"2024-11-12","open":85254,"high":85847,"low":81397,"close":83770,"volume":1358606,"rsi_14":25.86,"sma_20":96995.0,"sma_60":105658.33,"sma_120":129708.33},{"date":"2024-11-13","open":83770,"high":84957,"low":80803,"close":81199,"volume":715712,"rsi_14":26.39,"sma_20":95665.0,"sma_60":105123.33,"sma_120":129226.67},{"date":"2024-11-14","open":81199,"high":81990,"low":78825,"close":80210,"volume":679653,"rsi_14":25.94,"sma_20":93905.0,"sma_60":104588.33,"sma_120":128725.0},{"date":"2024-11-15","open":79814,"high":82089,"low":79419,"close":80803,"volume":671264,"rsi_14":29.09,"sma_20":92780.0,"sma_60":103975.0,"sma_120":128237.5},{"date":"2024-11-18","open":80507,"high":82089,"low":78232,"close":79715,"volume":526119,"rsi_14":30.77,"sma_20":91735.0,"sma_60":103190.0,"sma_120":127681.67},{"date":"2024-11-19","open":79715,"high":80507,"low":78924,"close":79913,"volume":366082,"rsi_14":22.02,"sma_20":90835.0,"sma_60":102455.0,"sma_120":127135.0},{"date":"2024-11-20","open":82188,"high":82386,"low":80408,"close":80803,"volume":488805,"rsi_14":28.81,"sma_20":89845.0,"sma_60":101725.0,"sma_120":126585.0},{"date":"2024-11-21","open":80111,"high":81397,"low":79616,"close":79814,"volume":386041,"rsi_14":25.31,"sma_20":88970.0,"sma_60":100990.0,"sma_120":125989.17},{"date":"2024-11-22","open":81100,"high":84858,"low":80605,"close":82485,"volume":635766,"rsi_14":25.0,"sma_20":88250.0,"sma_60":100368.33,"sma_120":125325.83},{"date":"2024-11-25","open":83078,"high":84166,"low":81693,"close":83276,"volume":498558,"rsi_14":27.49,"sma_20":87685.0,"sma_60":99808.33,"sma_120":124617.5},{"date":"2024-11-26","open":83276,"high":83375,"low":79715,"close":79814,"volume":553335,"rsi_14":26.34,"sma_20":87090.0,"sma_60":99230.0,"sma_120":123912.5},{"date":"2024-11-27","open":79814,"high":79913,"low":74375,"close":75759,"volume":926127,"rsi_14":23.23,"sma_20":86105.0,"sma_60":98588.33,"sma_120":123203.33},{"date":"2024-11-28","open":75166,"high":76550,"low":74968,"close":76056,"volume":354820,"rsi_14":19.43,"sma_20":85350.0,"sma_60":97823.33,"sma_120":122621.67},{"date":"2024-11-29","open":75462,"high":76254,"low":72495,"close":73781,"volume":628667,"rsi_14":22.45,"sma_20":84440.0,"sma_60":97213.33,"sma_120":122005.0},{"date":"2024-12-02","open":74177,"high":74869,"low":71309,"close":71506,"volume":488292,"rsi_14":23.5,"sma_20":83275.0,"sma_60":96510.0,"sma_120":121309.17},{"date":"2024-12-03","open":71902,"high":74671,"low":71902,"close":74078,"volume":546403,"rsi_14":34.62,"sma_20":82245.0,"sma_60":95901.67,"sma_120":120626.67},{"date":"2024-12-04","open":72100,"high":74177,"low":72001,"close":73287,"volume":482689,"rsi_14":34.91,"sma_20":81295.0,"sma_60":95326.67,"sma_120":119910.83},{"date":"2024-12-05","open":74473,"high":75364,"low":73089,"close":73583,"volume":656367,"rsi_14":34.06,"sma_20":80390.0,"sma_60":94883.33,"sma_120":119203.33},{"date":"2024-12-06","open":72891,"high":73484,"low":69726,"close":71506,"volume":506307,"rsi_14":32.64,"sma_20":79295.0,"sma_60":94425.0,"sma_120":118356.67},{"date":"2024-12-09","open":69232,"high":71506,"low":68836,"close":69331,"volume":484832,"rsi_14":29.34,"sma_20":78395.0,"sma_60":93985.0,"sma_120":117365.83},{"date":"2024-12-10","open":69726,"high":71605,"low":69726,"close":70221,"volume":455329,"rsi_14":29.34,"sma_20":77710.0,"sma_60":93541.67,"sma_120":116458.33},{"date":"2024-12-11","open":69825,"high":80803,"low":68638,"close":80012,"volume":1850306,"rsi_14":50.29,"sma_20":77650.0,"sma_60":93283.33,"sma_120":115631.67},{"date":"2024-12-12","open":81792,"high":87034,"low":81693,"close":82880,"volume":1958639,"rsi_14":50.57,"sma_20":77785.0,"sma_60":93075.0,"sma_120":114834.17},{"date":"2024-12-13","open":82682,"high":83770,"low":80605,"close":82089,"volume":758247,"rsi_14":48.29,"sma_20":77850.0,"sma_60":92768.33,"sma_120":114050.83},{"date":"2024-12-16","open":83671,"high":83968,"low":81594,"close":82880,"volume":572266,"rsi_14":54.8,"sma_20":78010.0,"sma_60":92506.67,"sma_120":113255.0},{"date":"2024-12-17","open":83572,"high":88023,"low":83572,"close":85748,"volume":1296581,"rsi_14":66.24,"sma_20":78305.0,"sma_60":92348.33,"sma_120":112475.0},{"date":"2024-12-18","open":85551,"high":87331,"low":83869,"close":85946,"volume":606311,"rsi_14":66.13,"sma_20":78565.0,"sma_60":92125.0,"sma_120":111737.5},{"date":"2024-12-19","open":81298,"high":86144,"low":81100,"close":83968,"volume":702629,"rsi_14":66.78,"sma_20":78775.0,"sma_60":91850.0,"sma_120":111004.17},{"date":"2024-12-20","open":84166,"high":84166,"low":78528,"close":78924,"volume":653957,"rsi_14":61.19,"sma_20":78595.0,"sma_60":91420.0,"sma_120":110170.83},{"date":"2024-12-23","open":79715,"high":87430,"low":79715,"close":85748,"volume":994065,"rsi_14":65.61,"sma_20":78720.0,"sma_60":91088.33,"sma_120":109445.83},{"date":"2024-12-24","open":87529,"high":87726,"low":82979,"close":83770,"volume":706303,"rsi_14":63.59,"sma_20":78920.0,"sma_60":90596.67,"sma_120":108715.83},{"date":"2024-12-26","open":85155,"high":85551,"low":81199,"close":81594,"volume":459788,"rsi_14":59.9,"sma_20":79215.0,"sma_60":90088.33,"sma_120":107980.0},{"date":"2024-12-27","open":81100,"high":84957,"low":81001,"close":82287,"volume":660429,"rsi_14":63.8,"sma_20":79530.0,"sma_60":89670.0,"sma_120":107268.33},{"date":"2024-12-30","open":82089,"high":83968,"low":80803,"close":81594,"volume":346602,"rsi_14":66.32,"sma_20":79925.0,"sma_60":89246.67,"sma_120":106565.83},{"date":"2025-01-02","open":81199,"high":87430,"low":80408,"close":86144,"volume":796590,"rsi_14":69.3,"sma_20":80665.0,"sma_60":88908.33,"sma_120":105956.67},{"date":"2025-01-03","open":86441,"high":93562,"low":86441,"close":92276,"volume":1494153,"rsi_14":66.32,"sma_20":81585.0,"sma_60":88616.67,"sma_120":105355.83},{"date":"2025-01-06","open":94847,"high":99298,"low":94748,"close":98408,"volume":1716218,"rsi_14":69.01,"sma_20":82855.0,"sma_60":88485.0,"sma_120":104830.83},{"date":"2025-01-07","open":101869,"high":106023,"low":98309,"close":100188,"volume":2583432,"rsi_14":71.63,"sma_20":84200.0,"sma_60":88328.33,"sma_120":104307.5},{"date":"2025-01-08","open":97617,"high":115518,"low":97419,"close":114529,"volume":3593390,"rsi_14":78.57,"sma_20":86375.0,"sma_60":88433.33,"sma_120":103919.17},{"date":"2025-01-09","open":114232,"high":117991,"low":113441,"close":114232,"volume":2357741,"rsi_14":76.97,"sma_20":88645.0,"sma_60":88466.67,"sma_120":103540.0},{"date":"2025-01-10","open":114232,"high":117595,"low":111067,"close":111661,"volume":1224263,"rsi_14":73.3,"sma_20":90740.0,"sma_60":88481.67,"sma_120":103143.33},{"date":"2025-01-13","open":110870,"high":111265,"low":105133,"close":105727,"volume":1138794,"rsi_14":68.39,"sma_20":92040.0,"sma_60":88451.67,"sma_120":102718.33},{"date":"2025-01-14","open":107012,"high":107309,"low":103551,"close":105331,"volume":1120814,"rsi_14":74.23,"sma_20":93175.0,"sma_60":88288.33,"sma_120":102205.0},{"date":"2025-01-15","open":105628,"high":106320,"low":102957,"close":104243,"volume":926767,"rsi_14":68.97,"sma_20":94295.0,"sma_60":88308.33,"sma_120":101755.0},{"date":"2025-01-16","open":108001,"high":110672,"low":104441,"close":105331,"volume":1257012,"rsi_14":72.52,"sma_20":95430.0,"sma_60":88391.67,"sma_120":101363.33},{"date":"2025-01-17","open":105826,"high":112254,"low":105331,"close":111265,"volume":1712024,"rsi_14":78.74,"sma_20":96720.0,"sma_60":88620.0,"sma_120":101042.5},{"date":"2025-01-20","open":113045,"high":113342,"low":106913,"close":106913,"volume":959141,"rsi_14":72.27,"sma_20":97780.0,"sma_60":88730.0,"sma_120":100731.67},{"date":"2025-01-21","open":107804,"high":113342,"low":107804,"close":112353,"volume":1249024,"rsi_14":75.62,"sma_20":99215.0,"sma_60":88986.67,"sma_120":100465.83},{"date":"2025-01-22","open":113639,"high":125606,"low":113639,"close":124716,"volume":3386393,"rsi_14":78.43,"sma_20":101530.0,"sma_60":89458.33,"sma_120":100321.67},{"date":"2025-01-23","open":123430,"high":124914,"low":120364,"close":120562,"volume":1550357,"rsi_14":71.47,"sma_20":103290.0,"sma_60":89898.33,"sma_120":100208.33},{"date":"2025-01-24","open":121848,"high":123925,"low":118683,"close":119276,"volume":1017256,"rsi_14":67.1,"sma_20":105085.0,"sma_60":90365.0,"sma_120":100067.5},{"date":"2025-01-31","open":106815,"high":112946,"low":106716,"close":111957,"volume":1615426,"rsi_14":58.84,"sma_20":106620.0,"sma_60":90646.67,"sma_120":99865.83},{"date":"2025-02-03","open":107012,"high":107705,"low":103946,"close":104836,"volume":1330582,"rsi_14":41.83,"sma_20":107760.0,"sma_60":90880.0,"sma_120":99676.67},{"date":"2025-02-04","open":107210,"high":110771,"low":104540,"close":104935,"volume":1168101,"rsi_14":42.14,"sma_20":108940.0,"sma_60":91101.67,"sma_120":99467.5},{"date":"2025-02-05","open":106419,"high":109683,"low":106023,"close":107804,"volume":779693,"rsi_14":46.76,"sma_20":110035.0,"sma_60":91325.0,"sma_120":99315.0},{"date":"2025-02-06","open":112056,"high":113045,"low":106913,"close":107111,"volume":880224,"rsi_14":51.28,"sma_20":110785.0,"sma_60":91538.33,"sma_120":99255.83},{"date":"2025-02-07","open":108100,"high":108496,"low":104441,"close":104836,"volume":765628,"rsi_14":49.56,"sma_20":111110.0,"sma_60":91753.33,"sma_120":99284.17},{"date":"2025-02-10","open":100485,"high":100683,"low":96529,"close":98507,"volume":1766147,"rsi_14":45.32,"sma_20":111025.0,"sma_60":91871.67,"sma_120":99217.5},{"date":"2025-02-11","open":99792,"high":100188,"low":97419,"close":98606,"volume":881756,"rsi_14":44.43,"sma_20":110220.0,"sma_60":91963.33,"sma_120":99149.17},{"date":"2025-02-12","open":97518,"high":98408,"low":96331,"close":97518,"volume":665922,"rsi_14":37.61,"sma_20":109375.0,"sma_60":92138.33,"sma_120":99096.67},{"date":"2025-02-13","open":98902,"high":102364,"low":97518,"close":98606,"volume":1168697,"rsi_14":42.05,"sma_20":108715.0,"sma_60":92388.33,"sma_120":99023.33},{"date":"2025-02-14","open":100386,"high":101375,"low":98705,"close":99397,"volume":857695,"rsi_14":36.38,"sma_20":108395.0,"sma_60":92695.0,"sma_120":98909.17},{"date":"2025-02-17","open":100287,"high":102957,"low":99595,"close":99792,"volume":773797,"rsi_14":15.0,"sma_20":108115.0,"sma_60":93025.0,"sma_120":98806.67},{"date":"2025-02-18","open":99595,"high":99694,"low":96628,"close":97320,"volume":865882,"rsi_14":15.74,"sma_20":107765.0,"sma_60":93303.33,"sma_120":98639.17},{"date":"2025-02-19","open":100683,"high":109782,"low":99001,"close":105826,"volume":4008194,"rsi_14":33.65,"sma_20":107790.0,"sma_60":93743.33,"sma_120":98466.67},{"date":"2025-02-20","open":107804,"high":108595,"low":102957,"close":106716,"volume":1372885,"rsi_14":42.45,"sma_20":107560.0,"sma_60":94195.0,"sma_120":98325.0},{"date":"2025-02-21","open":107309,"high":107408,"low":104045,"close":104738,"volume":693046,"rsi_14":49.83,"sma_20":107450.0,"sma_60":94598.33,"sma_120":98161.67},{"date":"2025-02-24","open":100683,"high":101276,"low":98210,"close":99792,"volume":1013179,"rsi_14":42.53,"sma_20":106815.0,"sma_60":94935.0,"sma_120":97962.5},{"date":"2025-02-25","open":97518,"high":99397,"low":97320,"close":99100,"volume":493835,"rsi_14":36.5,"sma_20":105520.0,"sma_60":95215.0,"sma_120":97791.67},{"date":"2025-02-26","open":98408,"high":101177,"low":98012,"close":99298,"volume":778521,"rsi_14":37.69,"sma_20":104445.0,"sma_60":95485.0,"sma_120":97646.67},{"date":"2025-02-27","open":102364,"high":102463,"low":98606,"close":98902,"volume":783896,"rsi_14":40.07,"sma_20":103415.0,"sma_60":95806.67,"sma_120":97518.33},{"date":"2025-02-28","open":94056,"high":94946,"low":90891,"close":92474,"volume":1375402,"rsi_14":39.93,"sma_20":102430.0,"sma_60":96088.33,"sma_120":97338.33},{"date":"2025-03-04","open":88518,"high":89803,"low":87825,"close":89210,"volume":791986,"rsi_14":35.82,"sma_20":101640.0,"sma_60":96310.0,"sma_120":97066.67},{"date":"2025-03-05","open":90199,"high":91781,"low":89012,"close":90001,"volume":667542,"rsi_14":38.55,"sma_20":100885.0,"sma_60":96583.33,"sma_120":96898.33},{"date":"2025-03-06","open":90819,"high":91417,"low":86731,"close":87030,"volume":884594,"rsi_14":32.68,"sma_20":99800.0,"sma_60":96833.33,"sma_120":96671.67},{"date":"2025-03-07","open":85834,"high":88027,"low":84538,"close":87130,"volume":668313,"rsi_14":31.34,"sma_20":98755.0,"sma_60":97041.67,"sma_120":96471.67},{"date":"2025-03-10","open":85734,"high":88426,"low":85535,"close":87130,"volume":494106,"rsi_14":30.55,"sma_20":97825.0,"sma_60":97263.33,"sma_120":96295.0},{"date":"2025-03-11","open":82744,"high":86731,"low":82145,"close":85834,"volume":664444,"rsi_14":31.64,"sma_20":97150.0,"sma_60":97458.33,"sma_120":96170.83},{"date":"2025-03-12","open":87130,"high":90121,"low":86731,"close":90121,"volume":748637,"rsi_14":21.58,"sma_20":96685.0,"sma_60":97760.0,"sma_120":96092.5},{"date":"2025-03-13","open":91417,"high":92115,"low":87728,"close":90719,"volume":968691,"rsi_14":20.76,"sma_20":96305.0,"sma_60":98108.33,"sma_120":96046.67},{"date":"2025-03-14","open":89423,"high":90021,"low":87329,"close":87529,"volume":862579,"rsi_14":19.93,"sma_20":95710.0,"sma_60":98388.33,"sma_120":95965.0},{"date":"2025-03-17","open":88426,"high":89622,"low":86831,"close":86831,"volume":804864,"rsi_14":23.26,"sma_20":95040.0,"sma_60":98491.67,"sma_120":95887.5},{"date":"2025-03-18","open":87329,"high":91516,"low":87329,"close":88127,"volume":1080731,"rsi_14":27.65,"sma_20":94415.0,"sma_60":98568.33,"sma_120":95821.67},{"date":"2025-03-19","open":88326,"high":90420,"low":87529,"close":88227,"volume":597616,"rsi_14":27.38,"sma_20":93920.0,"sma_60":98660.0,"sma_120":95714.17},{"date":"2025-03-20","open":89323,"high":90719,"low":88326,"close":90121,"volume":807118,"rsi_14":32.73,"sma_20":93090.0,"sma_60":98770.0,"sma_120":95638.33},{"date":"2025-03-21","open":91217,"high":92214,"low":88426,"close":90021,"volume":1003828,"rsi_14":42.52,"sma_20":92210.0,"sma_60":98830.0,"sma_120":95589.17},{"date":"2025-03-24","open":89124,"high":89224,"low":86731,"close":86731,"volume":426643,"rsi_14":42.52,"sma_20":91265.0,"sma_60":98831.67,"sma_120":95478.33},{"date":"2025-03-25","open":88227,"high":88227,"low":84438,"close":84937,"volume":344483,"rsi_14":37.05,"sma_20":90480.0,"sma_60":98836.67,"sma_120":95343.33},{"date":"2025-03-26","open":84937,"high":86432,"low":84438,"close":84737,"volume":249655,"rsi_14":43.92,"sma_20":89720.0,"sma_60":98923.33,"sma_120":95171.67},{"date":"2025-03-27","open":82644,"high":84937,"low":79254,"close":79653,"volume":702107,"rsi_14":34.31,"sma_20":88695.0,"sma_60":98810.0,"sma_120":94949.17},{"date":"2025-03-28","open":78656,"high":79155,"low":75965,"close":76264,"volume":492233,"rsi_14":30.04,"sma_20":87520.0,"sma_60":98673.33,"sma_120":94635.0},{"date":"2025-03-31","open":72874,"high":73771,"low":67790,"close":67989,"volume":2451138,"rsi_14":23.91,"sma_20":86255.0,"sma_60":98435.0,"sma_120":94261.67},{"date":"2025-04-01","open":68687,"high":70083,"low":67292,"close":69485,"volume":672781,"rsi_14":17.14,"sma_20":85230.0,"sma_60":98210.0,"sma_120":93940.0},{"date":"2025-04-02","open":69584,"high":69983,"low":66693,"close":66793,"volume":863173,"rsi_14":14.29,"sma_20":84030.0,"sma_60":97951.67,"sma_120":93599.17},{"date":"2025-04-03","open":63304,"high":67092,"low":63204,"close":66992,"volume":477399,"rsi_14":16.34,"sma_20":83025.0,"sma_60":97620.0,"sma_120":93264.17},{"date":"2025-04-04","open":64700,"high":68986,"low":63802,"close":65298,"volume":1272733,"rsi_14":15.82,"sma_20":81930.0,"sma_60":97156.67,"sma_120":92886.67},{"date":"2025-04-07","open":61709,"high":62207,"low":59815,"close":60014,"volume":983431,"rsi_14":10.39,"sma_20":80570.0,"sma_60":96501.67,"sma_120":92493.33},{"date":"2025-04-08","open":62407,"high":62805,"low":60313,"close":61011,"volume":489343,"rsi_14":12.6,"sma_20":79325.0,"sma_60":95833.33,"sma_120":92080.83},{"date":"2025-04-09","open":59600,"high":60700,"low":58200,"close":59500,"volume":973664,"rsi_14":7.44,"sma_20":77780.0,"sma_60":94895.0,"sma_120":91664.17},{"date":"2025-04-10","open":68488,"high":68887,"low":63503,"close":65597,"volume":1677607,"rsi_14":21.18,"sma_20":76520.0,"sma_60":94066.67,"sma_120":91266.67},{"date":"2025-04-11","open":63503,"high":72077,"low":62008,"close":68488,"volume":2876987,"rsi_14":28.27,"sma_20":75565.0,"sma_60":93330.0,"sma_120":90905.83},{"date":"2025-04-14","open":70980,"high":72077,"low":67092,"close":67690,"volume":1128610,"rsi_14":28.95,"sma_20":74605.0,"sma_60":92680.0,"sma_120":90565.83},{"date":"2025-04-15","open":68089,"high":68887,"low":67292,"close":67391,"volume":561984,"rsi_14":28.88,"sma_20":73565.0,"sma_60":92031.67,"sma_120":90160.0},{"date":"2025-04-16","open":65696,"high":66295,"low":64002,"close":64500,"volume":669330,"rsi_14":30.51,"sma_20":72375.0,"sma_60":91353.33,"sma_120":89830.83},{"date":"2025-04-17","open":63304,"high":72077,"low":63304,"close":67790,"volume":2138903,"rsi_14":39.07,"sma_20":71255.0,"sma_60":90711.67,"sma_120":89551.67},{"date":"2025-04-18","open":69186,"high":73273,"low":66992,"close":72974,"volume":2389382,"rsi_14":56.98,"sma_20":70400.0,"sma_60":90056.67,"sma_120":89338.33},{"date":"2025-04-21","open":75865,"high":77560,"low":73672,"close":74868,"volume":1486200,"rsi_14":57.46,"sma_20":69805.0,"sma_60":89506.67,"sma_120":89118.33},{"date":"2025-04-22","open":72775,"high":76762,"low":71778,"close":74669,"volume":1423345,"rsi_14":61.72,"sma_20":69290.0,"sma_60":88861.67,"sma_120":88924.17},{"date":"2025-04-23","open":77759,"high":85635,"low":76563,"close":85336,"volume":4533237,"rsi_14":70.81,"sma_20":69320.0,"sma_60":88186.67,"sma_120":88822.5},{"date":"2025-04-24","open":88326,"high":88326,"low":82843,"close":83043,"volume":2444483,"rsi_14":69.87,"sma_20":69490.0,"sma_60":87543.33,"sma_120":88720.83},{"date":"2025-04-25","open":86233,"high":86432,"low":80251,"close":82245,"volume":1602496,"rsi_14":77.67,"sma_20":69790.0,"sma_60":86908.33,"sma_120":88636.67},{"date":"2025-04-28","open":81448,"high":81448,"low":74070,"close":75666,"volume":1795012,"rsi_14":66.01,"sma_20":70175.0,"sma_60":86286.67,"sma_120":88466.67},{"date":"2025-04-29","open":76264,"high":79055,"low":74968,"close":76962,"volume":1208871,"rsi_14":69.45,"sma_20":70550.0,"sma_60":85806.67,"sma_120":88343.33},{"date":"2025-04-30","open":76363,"high":78357,"low":74370,"close":75865,"volume":731746,"rsi_14":62.78,"sma_20":71005.0,"sma_60":85306.67,"sma_120":88204.17},{"date":"2025-05-02","open":75566,"high":76962,"low":75167,"close":76064,"volume":526966,"rsi_14":60.11,"sma_20":71460.0,"sma_60":84761.67,"sma_120":88043.33},{"date":"2025-05-07","open":76563,"high":78856,"low":76563,"close":77460,"volume":684436,"rsi_14":62.83,"sma_20":72070.0,"sma_60":84251.67,"sma_120":87895.0},{"date":"2025-05-08","open":78656,"high":81149,"low":77261,"close":78258,"volume":1491354,"rsi_14":64.08,"sma_20":72985.0,"sma_60":83793.33,"sma_120":87773.33},{"date":"2025-05-09","open":79155,"high":79254,"low":76762,"close":77161,"volume":442898,"rsi_14":67.21,"sma_20":73795.0,"sma_60":83423.33,"sma_120":87647.5},{"date":"2025-05-12","open":78756,"high":84638,"low":78557,"close":82744,"volume":1993316,"rsi_14":69.13,"sma_20":74970.0,"sma_60":83145.0,"sma_120":87554.17},{"date":"2025-05-13","open":85535,"high":85734,"low":80152,"close":80750,"volume":1429499,"rsi_14":60.83,"sma_20":75730.0,"sma_60":82851.67,"sma_120":87495.0},{"date":"2025-05-14","open":82345,"high":84538,"low":81348,"close":83541,"volume":1427546,"rsi_14":61.79,"sma_20":76485.0,"sma_60":82586.67,"sma_120":87487.5},{"date":"2025-05-15","open":84737,"high":84837,"low":81149,"close":81647,"volume":913822,"rsi_14":59.07,"sma_20":77185.0,"sma_60":82276.67,"sma_120":87485.83},{"date":"2025-05-16","open":82544,"high":93909,"low":82345,"close":91217,"volume":3986502,"rsi_14":57.87,"sma_20":78380.0,"sma_60":82120.0,"sma_120":87572.5},{"date":"2025-05-19","open":88426,"high":88924,"low":84139,"close":85435,"volume":1988844,"rsi_14":52.93,"sma_20":79430.0,"sma_60":81908.33,"sma_120":87605.83},{"date":"2025-05-20","open":87529,"high":88027,"low":84638,"close":85136,"volume":923369,"rsi_14":53.58,"sma_20":80300.0,"sma_60":81548.33,"sma_120":87645.83},{"date":"2025-05-21","open":85834,"high":85934,"low":83242,"close":83940,"volume":630075,"rsi_14":61.82,"sma_20":80850.0,"sma_60":81153.33,"sma_120":87674.17},{"date":"2025-05-22","open":82245,"high":83242,"low":80849,"close":80949,"volume":689630,"rsi_14":55.43,"sma_20":81155.0,"sma_60":80741.67,"sma_120":87670.0},{"date":"2025-05-23","open":81647,"high":82345,"low":77958,"close":78158,"volume":726195,"rsi_14":52.99,"sma_20":81330.0,"sma_60":80366.67,"sma_120":87650.83},{"date":"2025-05-26","open":78357,"high":84139,"low":78357,"close":83541,"volume":927215,"rsi_14":58.58,"sma_20":81240.0,"sma_60":80093.33,"sma_120":87654.17},{"date":"2025-05-27","open":82644,"high":82943,"low":80849,"close":82046,"volume":491514,"rsi_14":55.25,"sma_20":81190.0,"sma_60":79791.67,"sma_120":87638.33},{"date":"2025-05-28","open":84239,"high":84737,"low":82843,"close":84139,"volume":753656,"rsi_14":56.54,"sma_20":81285.0,"sma_60":79531.67,"sma_120":87669.17},{"date":"2025-05-29","open":86532,"high":86632,"low":82445,"close":83043,"volume":1044115,"rsi_14":56.54,"sma_20":81655.0,"sma_60":79361.67,"sma_120":87725.0},{"date":"2025-05-30","open":82145,"high":82245,"low":79853,"close":80152,"volume":745194,"rsi_14":46.93,"sma_20":81815.0,"sma_60":79198.33,"sma_120":87754.17},{"date":"2025-06-02","open":80052,"high":81049,"low":79554,"close":79753,"volume":428944,"rsi_14":48.77,"sma_20":82010.0,"sma_60":79015.0,"sma_120":87799.17},{"date":"2025-06-04","open":81747,"high":83541,"low":81547,"close":82544,"volume":798872,"rsi_14":48.77,"sma_20":82335.0,"sma_60":78940.0,"sma_120":87886.67},{"date":"2025-06-05","open":82744,"high":84737,"low":81049,"close":82445,"volume":1122713,"rsi_14":51.03,"sma_20":82585.0,"sma_60":78861.67,"sma_120":87951.67},{"date":"2025-06-09","open":83741,"high":83840,"low":81846,"close":83242,"volume":689244,"rsi_14":36.75,"sma_20":82835.0,"sma_60":78796.67,"sma_120":88030.0},{"date":"2025-06-10","open":83641,"high":83940,"low":81946,"close":82644,"volume":801422,"rsi_14":44.4,"sma_20":83110.0,"sma_60":78743.33,"sma_120":88100.83},{"date":"2025-06-11","open":83242,"high":86333,"low":82744,"close":85535,"volume":1722126,"rsi_14":50.72,"sma_20":83250.0,"sma_60":78666.67,"sma_120":88213.33},{"date":"2025-06-12","open":85037,"high":88625,"low":84040,"close":87728,"volume":1700786,"rsi_14":56.64,"sma_20":83600.0,"sma_60":78616.67,"sma_120":88362.5},{"date":"2025-06-13","open":90320,"high":90520,"low":84538,"close":86532,"volume":1410001,"rsi_14":60.45,"sma_20":83750.0,"sma_60":78600.0,"sma_120":88494.17},{"date":"2025-06-16","open":85236,"high":87628,"low":84339,"close":87230,"volume":656104,"rsi_14":68.42,"sma_20":84030.0,"sma_60":78606.67,"sma_120":88549.17},{"date":"2025-06-17","open":88526,"high":91118,"low":85834,"close":86731,"volume":1649989,"rsi_14":58.08,"sma_20":83805.0,"sma_60":78583.33,"sma_120":88575.83},{"date":"2025-06-18","open":85834,"high":87529,"low":85834,"close":87230,"volume":498372,"rsi_14":63.83,"sma_20":83895.0,"sma_60":78566.67,"sma_120":88613.33},{"date":"2025-06-19","open":88127,"high":98794,"low":88027,"close":92214,"volume":5141689,"rsi_14":68.66,"sma_20":84250.0,"sma_60":78601.67,"sma_120":88685.83},{"date":"2025-06-20","open":93510,"high":94208,"low":90320,"close":92713,"volume":1220200,"rsi_14":72.99,"sma_20":84690.0,"sma_60":78646.67,"sma_120":88738.33},{"date":"2025-06-23","open":90220,"high":94208,"low":88326,"close":90121,"volume":1265794,"rsi_14":74.04,"sma_20":85150.0,"sma_60":78703.33,"sma_120":88767.5},{"date":"2025-06-24","open":92015,"high":94208,"low":91317,"close":92513,"volume":1183356,"rsi_14":78.07,"sma_20":85870.0,"sma_60":78830.0,"sma_120":88833.33},{"date":"2025-06-25","open":97797,"high":100190,"low":95903,"close":97199,"volume":2227465,"rsi_14":79.76,"sma_20":86555.0,"sma_60":79038.33,"sma_120":88980.83},{"date":"2025-06-26","open":104576,"high":108663,"low":101087,"close":103380,"volume":4807495,"rsi_14":84.09,"sma_20":87625.0,"sma_60":79435.0,"sma_120":89122.5},{"date":"2025-06-27","open":104775,"high":106171,"low":100887,"close":102582,"volume":1217448,"rsi_14":81.49,"sma_20":88550.0,"sma_60":79875.0,"sma_120":89274.17},{"date":"2025-06-30","open":101884,"high":103878,"low":98295,"close":101685,"volume":911057,"rsi_14":80.71,"sma_20":89485.0,"sma_60":80438.33,"sma_120":89436.67},{"date":"2025-07-01","open":100489,"high":101486,"low":95604,"close":96401,"volume":1458462,"rsi_14":66.27,"sma_20":90300.0,"sma_60":80888.33,"sma_120":89549.17},{"date":"2025-07-02","open":95205,"high":95604,"low":92414,"close":93610,"volume":843316,"rsi_14":58.65,"sma_20":90995.0,"sma_60":81336.67,"sma_120":89644.17},{"date":"2025-07-03","open":95903,"high":95903,"low":94407,"close":95006,"volume":626770,"rsi_14":62.39,"sma_20":91620.0,"sma_60":81805.0,"sma_120":89712.5},{"date":"2025-07-04","open":95205,"high":95903,"low":93710,"close":94009,"volume":472748,"rsi_14":59.83,"sma_20":92200.0,"sma_60":82285.0,"sma_120":89720.83},{"date":"2025-07-07","open":92812,"high":95105,"low":92613,"close":94009,"volume":330758,"rsi_14":60.7,"sma_20":92740.0,"sma_60":82853.33,"sma_120":89677.5},{"date":"2025-07-08","open":93311,"high":96601,"low":92613,"close":95703,"volume":576887,"rsi_14":62.04,"sma_20":93395.0,"sma_60":83433.33,"sma_120":89633.33},{"date":"2025-07-09","open":95903,"high":95903,"low":94108,"close":94308,"volume":368383,"rsi_14":53.31,"sma_20":93835.0,"sma_60":84018.33,"sma_120":89456.67},{"date":"2025-07-10","open":96700,"high":97199,"low":94208,"close":97199,"volume":752409,"rsi_14":56.6,"sma_20":94310.0,"sma_60":84546.67,"sma_120":89306.67},{"date":"2025-07-11","open":96401,"high":97897,"low":95006,"close":95105,"volume":640699,"rsi_14":57.44,"sma_20":94740.0,"sma_60":84991.67,"sma_120":89160.83},{"date":"2025-07-14","open":93510,"high":93909,"low":88924,"close":89323,"volume":1118574,"rsi_14":45.68,"sma_20":94845.0,"sma_60":85353.33,"sma_120":89016.67},{"date":"2025-07-15","open":89423,"high":91217,"low":88127,"close":91018,"volume":511251,"rsi_14":40.88,"sma_20":95060.0,"sma_60":85748.33,"sma_120":88890.0},{"date":"2025-07-16","open":92613,"high":92713,"low":90420,"close":90819,"volume":412238,"rsi_14":27.5,"sma_20":95240.0,"sma_60":86188.33,"sma_120":88770.83},{"date":"2025-07-17","open":90320,"high":90619,"low":86731,"close":88027,"volume":700356,"rsi_14":25.67,"sma_20":95030.0,"sma_60":86526.67,"sma_120":88619.17},{"date":"2025-07-18","open":88625,"high":89124,"low":87230,"close":87529,"volume":329941,"rsi_14":26.01,"sma_20":94770.0,"sma_60":86770.0,"sma_120":88413.33},{"date":"2025-07-21","open":87828,"high":88725,"low":87529,"close":88426,"volume":232481,"rsi_14":34.13,"sma_20":94685.0,"sma_60":86996.67,"sma_120":88251.67},{"date":"2025-07-22","open":88725,"high":88725,"low":85934,"close":86333,"volume":375455,"rsi_14":35.1,"sma_20":94375.0,"sma_60":87191.67,"sma_120":88026.67},{"date":"2025-07-23","open":85934,"high":86931,"low":84538,"close":85834,"volume":323488,"rsi_14":30.51,"sma_20":93805.0,"sma_60":87200.0,"sma_120":87693.33},{"date":"2025-07-24","open":87329,"high":88227,"low":84239,"close":84339,"volume":600205,"rsi_14":29.88,"sma_20":92850.0,"sma_60":87221.67,"sma_120":87382.5},{"date":"2025-07-25","open":84339,"high":87329,"low":84239,"close":85435,"volume":377273,"rsi_14":32.94,"sma_20":91990.0,"sma_60":87275.0,"sma_120":87091.67},{"date":"2025-07-28","open":86033,"high":86831,"low":83840,"close":84937,"volume":352416,"rsi_14":27.5,"sma_20":91150.0,"sma_60":87430.0,"sma_120":86858.33},{"date":"2025-07-29","open":84937,"high":84937,"low":82445,"close":84139,"volume":372546,"rsi_14":28.21,"sma_20":90535.0,"sma_60":87550.0,"sma_120":86678.33},{"date":"2025-07-30","open":84239,"high":87728,"low":83840,"close":85635,"volume":723168,"rsi_14":23.64,"sma_20":90135.0,"sma_60":87713.33,"sma_120":86510.0},{"date":"2025-07-31","open":88526,"high":92713,"low":86432,"close":91616,"volume":2082871,"rsi_14":43.24,"sma_20":89965.0,"sma_60":87973.33,"sma_120":86367.5},{"date":"2025-08-01","open":89423,"high":90121,"low":86233,"close":86532,"volume":671230,"rsi_14":44.44,"sma_20":89590.0,"sma_60":88125.0,"sma_120":86188.33},{"date":"2025-08-04","open":87529,"high":88027,"low":86532,"close":86532,"volume":312269,"rsi_14":40.43,"sma_20":89215.0,"sma_60":88263.33,"sma_120":86028.33},{"date":"2025-08-05","open":88227,"high":89323,"low":86831,"close":87628,"volume":407655,"rsi_14":43.44,"sma_20":88810.0,"sma_60":88438.33,"sma_120":85930.83},{"date":"2025-08-06","open":86632,"high":88924,"low":85834,"close":88127,"volume":383634,"rsi_14":50.23,"sma_20":88500.0,"sma_60":88528.33,"sma_120":85836.67},{"date":"2025-08-07","open":87928,"high":87928,"low":86233,"close":87230,"volume":346646,"rsi_14":49.33,"sma_20":88000.0,"sma_60":88636.67,"sma_120":85744.17},{"date":"2025-08-08","open":87529,"high":88526,"low":86432,"close":86731,"volume":432032,"rsi_14":46.15,"sma_20":87580.0,"sma_60":88690.0,"sma_120":85638.33},{"date":"2025-08-11","open":86931,"high":91217,"low":86632,"close":90320,"volume":922276,"rsi_14":58.47,"sma_20":87630.0,"sma_60":88835.0,"sma_120":85555.83},{"date":"2025-08-12","open":90121,"high":91417,"low":88924,"close":89224,"volume":482070,"rsi_14":57.02,"sma_20":87540.0,"sma_60":88801.67,"sma_120":85460.83},{"date":"2025-08-13","open":91018,"high":93211,"low":90220,"close":91217,"volume":825195,"rsi_14":63.97,"sma_20":87560.0,"sma_60":88898.33,"sma_120":85403.33},{"date":"2025-08-14","open":90819,"high":92713,"low":89523,"close":92713,"volume":450162,"rsi_14":64.54,"sma_20":87795.0,"sma_60":89025.0,"sma_120":85286.67},{"date":"2025-08-18","open":91217,"high":91217,"low":88227,"close":88526,"volume":595561,"rsi_14":56.25,"sma_20":87845.0,"sma_60":89101.67,"sma_120":85127.5},{"date":"2025-08-19","open":88725,"high":93112,"low":87429,"close":89622,"volume":760515,"rsi_14":59.45,"sma_20":87905.0,"sma_60":89246.67,"sma_120":84994.17},{"date":"2025-08-20","open":87429,"high":88625,"low":85734,"close":86831,"volume":500004,"rsi_14":51.97,"sma_20":87930.0,"sma_60":89391.67,"sma_120":84879.17},{"date":"2025-08-21","open":87030,"high":87828,"low":86133,"close":86632,"volume":324318,"rsi_14":39.84,"sma_20":87970.0,"sma_60":89443.33,"sma_120":84768.33},{"date":"2025-08-22","open":86731,"high":87429,"low":86333,"close":86532,"volume":342632,"rsi_14":50.0,"sma_20":88080.0,"sma_60":89518.33,"sma_120":84655.0},{"date":"2025-08-25","open":87529,"high":89423,"low":87130,"close":88725,"volume":384990,"rsi_14":55.05,"sma_20":88245.0,"sma_60":89595.0,"sma_120":84563.33},{"date":"2025-08-26","open":88227,"high":90420,"low":88027,"close":88924,"volume":406043,"rsi_14":53.11,"sma_20":88445.0,"sma_60":89693.33,"sma_120":84527.5},{"date":"2025-08-27","open":89523,"high":89622,"low":87628,"close":88825,"volume":250996,"rsi_14":51.71,"sma_20":88680.0,"sma_60":89838.33,"sma_120":84518.33},{"date":"2025-08-28","open":88227,"high":89323,"low":86333,"close":88127,"volume":281825,"rsi_14":52.22,"sma_20":88805.0,"sma_60":89978.33,"sma_120":84496.67},{"date":"2025-08-29","open":88127,"high":89323,"low":86532,"close":86731,"volume":445502,"rsi_14":50.0,"sma_20":88560.0,"sma_60":90048.33,"sma_120":84494.17},{"date":"2025-09-01","open":84737,"high":84937,"low":81149,"close":81248,"volume":789335,"rsi_14":30.3,"sma_20":88295.0,"sma_60":90028.33,"sma_120":84445.0},{"date":"2025-09-02","open":81647,"high":83043,"low":81547,"close":82644,"volume":212946,"rsi_14":35.9,"sma_20":88100.0,"sma_60":90018.33,"sma_120":84407.5},{"date":"2025-09-03","open":81946,"high":84040,"low":81946,"close":83342,"volume":260080,"rsi_14":32.13,"sma_20":87885.0,"sma_60":90030.0,"sma_120":84386.67},{"date":"2025-09-04","open":83441,"high":83641,"low":81747,"close":82345,"volume":467618,"rsi_14":25.93,"sma_20":87595.0,"sma_60":89976.67,"sma_120":84321.67},{"date":"2025-09-05","open":83342,"high":84139,"low":82644,"close":82644,"volume":262184,"rsi_14":33.33,"sma_20":87365.0,"sma_60":89891.67,"sma_120":84254.17},{"date":"2025-09-08","open":82544,"high":83242,"low":82046,"close":82544,"volume":175900,"rsi_14":28.74,"sma_20":87155.0,"sma_60":89825.0,"sma_120":84212.5},{"date":"2025-09-09","open":82943,"high":83840,"low":82245,"close":83741,"volume":454764,"rsi_14":39.74,"sma_20":86825.0,"sma_60":89766.67,"sma_120":84186.67},{"date":"2025-09-10","open":84438,"high":88027,"low":84239,"close":87030,"volume":922065,"rsi_14":51.1,"sma_20":86715.0,"sma_60":89771.67,"sma_120":84177.5},{"date":"2025-09-11","open":88725,"high":89722,"low":85834,"close":89722,"volume":928193,"rsi_14":57.69,"sma_20":86640.0,"sma_60":89813.33,"sma_120":84190.0},{"date":"2025-09-12","open":90220,"high":93909,"low":89722,"close":90619,"volume":1779302,"rsi_14":54.87,"sma_20":86535.0,"sma_60":89786.67,"sma_120":84194.17},{"date":"2025-09-15","open":92314,"high":92613,"low":90420,"close":90819,"volume":622588,"rsi_14":54.87,"sma_20":86650.0,"sma_60":89755.0,"sma_120":84200.83},{"date":"2025-09-16","open":91716,"high":94108,"low":89921,"close":93012,"volume":1045730,"rsi_14":59.72,"sma_20":86820.0,"sma_60":89803.33,"sma_120":84253.33},{"date":"2025-09-17","open":92015,"high":92015,"low":90420,"close":90719,"volume":495932,"rsi_14":55.6,"sma_20":87015.0,"sma_60":89773.33,"sma_120":84301.67},{"date":"2025-09-18","open":91220,"high":94507,"low":90025,"close":93909,"volume":1130724,"rsi_14":64.54,"sma_20":87385.0,"sma_60":89720.0,"sma_120":84379.17},{"date":"2025-09-19","open":96800,"high":96800,"low":93300,"close":93300,"volume":1006274,"rsi_14":78.64,"sma_20":87710.0,"sma_60":89546.67,"sma_120":84490.83},{"date":"2025-09-22","open":92812,"high":94607,"low":92314,"close":92912,"volume":590874,"rsi_14":76.68,"sma_20":87920.0,"sma_60":89385.0,"sma_120":84630.0},{"date":"2025-09-23","open":95404,"high":96202,"low":93710,"close":95703,"volume":1060329,"rsi_14":78.97,"sma_20":88260.0,"sma_60":89285.0,"sma_120":84861.67},{"date":"2025-09-24","open":95105,"high":96401,"low":93411,"close":95903,"volume":779048,"rsi_14":83.01,"sma_20":88615.0,"sma_60":89276.67,"sma_120":85082.5},{"date":"2025-09-25","open":94607,"high":95604,"low":92713,"close":93809,"volume":612260,"rsi_14":75.0,"sma_20":88900.0,"sma_60":89280.0,"sma_120":85308.33},{"date":"2025-09-26","open":92613,"high":92713,"low":89224,"close":89523,"volume":684177,"rsi_14":63.16,"sma_20":89040.0,"sma_60":89188.33,"sma_120":85496.67},{"date":"2025-09-29","open":90121,"high":93112,"low":89622,"close":91217,"volume":609556,"rsi_14":63.84,"sma_20":89540.0,"sma_60":89141.67,"sma_120":85713.33},{"date":"2025-09-30","open":92015,"high":97199,"low":91018,"close":96202,"volume":1988564,"rsi_14":65.97,"sma_20":90220.0,"sma_60":89178.33,"sma_120":86015.83},{"date":"2025-10-01","open":97199,"high":97996,"low":94009,"close":94607,"volume":940391,"rsi_14":58.84,"sma_20":90785.0,"sma_60":89160.0,"sma_120":86296.67},{"date":"2025-10-02","open":97706,"high":101678,"low":96614,"close":99890,"volume":3472737,"rsi_14":64.92,"sma_20":91685.0,"sma_60":89260.0,"sma_120":86639.17},{"date":"2025-10-10","open":106570,"high":119031,"low":103380,"close":118732,"volume":4838068,"rsi_14":77.56,"sma_20":93495.0,"sma_60":89620.0,"sma_120":87083.33},{"date":"2025-10-13","open":115143,"high":129399,"low":113648,"close":127605,"volume":4324161,"rsi_14":80.17,"sma_20":95755.0,"sma_60":90163.33,"sma_120":87577.5},{"date":"2025-10-14","open":133686,"high":135779,"low":124115,"close":128302,"volume":3252050,"rsi_14":83.72,"sma_20":97990.0,"sma_60":90815.0,"sma_120":88084.17},{"date":"2025-10-15","open":128602,"high":142359,"low":126209,"close":141561,"volume":3313731,"rsi_14":86.19,"sma_20":100725.0,"sma_60":91660.0,"sma_120":88704.17},{"date":"2025-10-16","open":141063,"high":148241,"low":140764,"close":146047,"volume":2491252,"rsi_14":88.33,"sma_20":103550.0,"sma_60":92583.33,"sma_120":89385.83},{"date":"2025-10-17","open":144552,"high":147443,"low":140465,"close":141860,"volume":1731032,"rsi_14":83.4,"sma_20":106120.0,"sma_60":93483.33,"sma_120":90005.0},{"date":"2025-10-20","open":146247,"high":153325,"low":145150,"close":148839,"volume":2284959,"rsi_14":84.3,"sma_20":109030.0,"sma_60":94508.33,"sma_120":90639.17},{"date":"2025-10-21","open":152627,"high":158708,"low":147244,"close":149138,"volume":2887720,"rsi_14":84.32,"sma_20":111845.0,"sma_60":95523.33,"sma_120":91260.0},{"date":"2025-10-22","open":148241,"high":152129,"low":143555,"close":151032,"volume":1448205,"rsi_14":86.98,"sma_20":114870.0,"sma_60":96605.0,"sma_120":91898.33},{"date":"2025-10-23","open":146945,"high":152428,"low":144253,"close":149038,"volume":993124,"rsi_14":89.64,"sma_20":117630.0,"sma_60":97661.67,"sma_120":92430.83},{"date":"2025-10-24","open":154521,"high":154820,"low":147144,"close":149238,"volume":1585789,"rsi_14":89.43,"sma_20":120450.0,"sma_60":98746.67,"sma_120":92984.17},{"date":"2025-10-27","open":151431,"high":151431,"low":147244,"close":149138,"volume":1239881,"rsi_14":88.53,"sma_20":123270.0,"sma_60":99811.67,"sma_120":93543.33},{"date":"2025-10-28","open":148041,"high":148141,"low":140664,"close":142658,"volume":1551949,"rsi_14":82.66,"sma_20":125625.0,"sma_60":100776.67,"sma_120":94103.33},{"date":"2025-10-29","open":145250,"high":145748,"low":132888,"close":137773,"volume":3342217,"rsi_14":75.75,"sma_20":127725.0,"sma_60":101673.33,"sma_120":94611.67},{"date":"2025-10-30","open":138371,"high":146845,"low":138371,"close":143057,"volume":2231637,"rsi_14":70.4,"sma_20":130195.0,"sma_60":102633.33,"sma_120":95173.33},{"date":"2025-10-31","open":139767,"high":144353,"low":139169,"close":143256,"volume":999434,"rsi_14":65.36,"sma_20":132890.0,"sma_60":103496.67,"sma_120":95735.0},{"date":"2025-11-03","open":141462,"high":143256,"low":137973,"close":141163,"volume":1340881,"rsi_14":62.29,"sma_20":135395.0,"sma_60":104410.0,"sma_120":96267.5},{"date":"2025-11-04","open":146147,"high":148440,"low":138770,"close":139268,"volume":1396983,"rsi_14":47.2,"sma_20":137555.0,"sma_60":105291.67,"sma_120":96777.5},{"date":"2025-11-05","open":132290,"high":135680,"low":125511,"close":132689,"volume":3124821,"rsi_14":34.49,"sma_20":139465.0,"sma_60":106045.0,"sma_120":97241.67},{"date":"2025-11-06","open":136477,"high":136477,"low":126309,"close":128602,"volume":1920651,"rsi_14":34.57,"sma_20":140885.0,"sma_60":106721.67,"sma_120":97625.0},{"date":"2025-11-07","open":124614,"high":132589,"low":124016,"close":126807,"volume":1620158,"rsi_14":20.84,"sma_20":141290.0,"sma_60":107383.33,"sma_120":98010.0},{"date":"2025-11-10","open":127605,"high":131094,"low":123617,"close":129200,"volume":1279087,"rsi_14":25.0,"sma_20":141370.0,"sma_60":108093.33,"sma_120":98391.67},{"date":"2025-11-11","open":130695,"high":133287,"low":127206,"close":129299,"volume":1245649,"rsi_14":21.47,"sma_20":141420.0,"sma_60":108745.0,"sma_120":98790.0},{"date":"2025-11-12","open":129100,"high":134085,"low":126907,"close":130695,"volume":1115875,"rsi_14":25.53,"sma_20":140875.0,"sma_60":109438.33,"sma_120":99120.0},{"date":"2025-11-13","open":130894,"high":133088,"low":127804,"close":133088,"volume":1001104,"rsi_14":29.65,"sma_20":140225.0,"sma_60":110138.33,"sma_120":99518.33},{"date":"2025-11-14","open":128701,"high":128701,"low":124913,"close":125212,"volume":1106865,"rsi_14":24.79,"sma_20":139390.0,"sma_60":110681.67,"sma_120":99853.33},{"date":"2025-11-17","open":126907,"high":133785,"low":126408,"close":131891,"volume":1724711,"rsi_14":38.7,"sma_20":138540.0,"sma_60":111406.67,"sma_120":100254.17},{"date":"2025-11-18","open":129299,"high":129399,"low":121125,"close":121324,"volume":1604701,"rsi_14":34.58,"sma_20":137145.0,"sma_60":111936.67,"sma_120":100591.67},{"date":"2025-11-19","open":121523,"high":123617,"low":115343,"close":120327,"volume":1285531,"rsi_14":26.83,"sma_20":135605.0,"sma_60":112496.67,"sma_120":100944.17},{"date":"2025-11-20","open":126010,"high":126109,"low":122421,"close":123119,"volume":786081,"rsi_14":30.5,"sma_20":134305.0,"sma_60":113106.67,"sma_120":101275.0},{"date":"2025-11-21","open":113548,"high":120626,"low":113050,"close":119729,"volume":984944,"rsi_14":29.76,"sma_20":132825.0,"sma_60":113661.67,"sma_120":101590.0},{"date":"2025-11-24","open":122022,"high":122122,"low":116738,"close":119231,"volume":816534,"rsi_14":30.56,"sma_20":131325.0,"sma_60":114171.67,"sma_120":101883.33},{"date":"2025-11-25","open":121723,"high":122321,"low":116838,"close":119729,"volume":991214,"rsi_14":35.75,"sma_20":130175.0,"sma_60":114686.67,"sma_120":102190.0},{"date":"2025-11-26","open":120128,"high":128502,"low":118433,"close":128103,"volume":1574505,"rsi_14":49.5,"sma_20":129690.0,"sma_60":115343.33,"sma_120":102590.83},{"date":"2025-11-27","open":128701,"high":129100,"low":122720,"close":123916,"volume":938470,"rsi_14":47.23,"sma_20":128730.0,"sma_60":115941.67,"sma_120":102960.0},{"date":"2025-11-28","open":124016,"high":124813,"low":122421,"close":123218,"volume":565057,"rsi_14":44.07,"sma_20":127725.0,"sma_60":116551.67,"sma_120":103300.0},{"date":"2025-12-01","open":124215,"high":126309,"low":120128,"close":121324,"volume":803895,"rsi_14":42.37,"sma_20":126730.0,"sma_60":117221.67,"sma_120":103625.0},{"date":"2025-12-02","open":121823,"high":123916,"low":119131,"close":120128,"volume":843149,"rsi_14":39.85,"sma_20":125770.0,"sma_60":117848.33,"sma_120":103933.33},{"date":"2025-12-03","open":120227,"high":124315,"low":120128,"close":121125,"volume":847992,"rsi_14":38.19,"sma_20":125190.0,"sma_60":118480.0,"sma_120":104255.0},{"date":"2025-12-04","open":120427,"high":120427,"low":115243,"close":115741,"volume":1278823,"rsi_14":40.17,"sma_20":124545.0,"sma_60":119038.33,"sma_120":104507.5},{"date":"2025-12-05","open":115442,"high":119031,"low":115143,"close":118732,"volume":870118,"rsi_14":35.2,"sma_20":124140.0,"sma_60":119641.67,"sma_120":104766.67},{"date":"2025-12-08","open":118732,"high":121125,"low":116340,"close":121025,"volume":779744,"rsi_14":49.59,"sma_20":123730.0,"sma_60":120285.0,"sma_120":105055.0},{"date":"2025-12-09","open":121025,"high":122919,"low":119330,"close":120925,"volume":605092,"rsi_14":50.85,"sma_20":123310.0,"sma_60":120906.67,"sma_120":105336.67},{"date":"2025-12-10","open":121623,"high":122819,"low":119629,"close":120726,"volume":794502,"rsi_14":46.34,"sma_20":122810.0,"sma_60":121470.0,"sma_120":105620.83},{"date":"2025-12-11","open":121224,"high":127505,"low":118832,"close":120626,"volume":1631660,"rsi_14":51.53,"sma_20":122185.0,"sma_60":121986.67,"sma_120":105900.0},{"date":"2025-12-12","open":120626,"high":120726,"low":118931,"close":119829,"volume":806690,"rsi_14":51.01,"sma_20":121915.0,"sma_60":122475.0,"sma_120":106130.83},{"date":"2025-12-15","open":116140,"high":119480,"low":114645,"close":118134,"volume":543573,"rsi_14":47.42,"sma_20":121225.0,"sma_60":122931.67,"sma_120":106343.33},{"date":"2025-12-16","open":116938,"high":120527,"low":115841,"close":115941,"volume":627010,"rsi_14":25.4,"sma_20":120955.0,"sma_60":123315.0,"sma_120":106559.17},{"date":"2025-12-17","open":116639,"high":119530,"low":116489,"close":119530,"volume":584198,"rsi_14":40.91,"sma_20":120915.0,"sma_60":123796.67,"sma_120":106785.0},{"date":"2025-12-18","open":117137,"high":119330,"low":115642,"close":116040,"volume":588981,"rsi_14":36.67,"sma_20":120560.0,"sma_60":124165.0,"sma_120":106942.5},{"date":"2025-12-19","open":118134,"high":119031,"low":114346,"close":116040,"volume":523834,"rsi_14":39.44,"sma_20":120375.0,"sma_60":124550.0,"sma_120":107048.33},{"date":"2025-12-22","open":118134,"high":127206,"low":117935,"close":126608,"volume":2469789,"rsi_14":59.42,"sma_20":120745.0,"sma_60":125113.33,"sma_120":107249.17},{"date":"2025-12-23","open":127704,"high":129200,"low":125411,"close":126608,"volume":1486199,"rsi_14":58.21,"sma_20":121090.0,"sma_60":125630.0,"sma_120":107457.5},{"date":"2025-12-24","open":127405,"high":129997,"low":123617,"close":124215,"volume":1152048,"rsi_14":63.93,"sma_20":120895.0,"sma_60":126103.33,"sma_120":107690.0},{"date":"2025-12-26","open":125511,"high":135081,"low":124714,"close":132190,"volume":3657878,"rsi_14":69.01,"sma_20":121310.0,"sma_60":126745.0,"sma_120":108012.5},{"date":"2025-12-29","open":135779,"high":135779,"low":129399,"close":129997,"volume":1959990,"rsi_14":62.71,"sma_20":121650.0,"sma_60":127421.67,"sma_120":108305.0},{"date":"2025-12-30","open":129997,"high":131393,"low":126309,"close":127006,"volume":1589454,"rsi_14":57.96,"sma_20":121935.0,"sma_60":128020.0,"sma_120":108580.83},{"date":"2026-01-02","open":127206,"high":144253,"low":127206,"close":144054,"volume":3357195,"rsi_14":71.2,"sma_20":123135.0,"sma_60":128820.0,"sma_120":108999.17},{"date":"2026-01-05","open":154422,"high":167880,"low":152727,"close":166783,"volume":6479709,"rsi_14":79.72,"sma_20":125425.0,"sma_60":130026.67,"sma_120":109593.33},{"date":"2026-01-06","open":168478,"high":183133,"low":166783,"close":183133,"volume":6073528,"rsi_14":83.96,"sma_20":128805.0,"sma_60":131411.67,"sma_120":110335.83},{"date":"2026-01-07","open":193700,"high":196491,"low":179942,"close":185924,"volume":4801481,"rsi_14":85.94,"sma_20":132175.0,"sma_60":132535.0,"sma_120":111077.5},{"date":"2026-01-08","open":182136,"high":200379,"low":181238,"close":185126,"volume":5532705,"rsi_14":87.23,"sma_20":135390.0,"sma_60":133496.67,"sma_120":111830.0},{"date":"2026-01-09","open":181338,"high":181837,"low":172964,"close":175755,"volume":2622280,"rsi_14":78.48,"sma_20":138140.0,"sma_60":134290.0,"sma_120":112552.5},{"date":"2026-01-12","open":176653,"high":178447,"low":164291,"close":167082,"volume":2436807,"rsi_14":74.57,"sma_20":140465.0,"sma_60":134716.67,"sma_120":113188.33},{"date":"2026-01-13","open":171070,"high":173463,"low":168378,"close":172665,"volume":1392596,"rsi_14":75.87,"sma_20":143075.0,"sma_60":135161.67,"sma_120":113872.5},{"date":"2026-01-14","open":177251,"high":185326,"low":174659,"close":177251,"volume":3285414,"rsi_14":74.47,"sma_20":145955.0,"sma_60":135753.33,"sma_120":114618.33},{"date":"2026-01-15","open":172964,"high":179444,"low":172466,"close":179444,"volume":1266591,"rsi_14":75.0,"sma_20":149030.0,"sma_60":136265.0,"sma_120":115386.67},{"date":"2026-01-16","open":185126,"high":185126,"low":176354,"close":177949,"volume":1282769,"rsi_14":73.15,"sma_20":129570.0,"sma_60":118168.33,"sma_120":104098.33},{"date":"2026-01-19","open":175955,"high":179942,"low":175456,"close":176952,"volume":968084,"rsi_14":72.88,"sma_20":155020.0,"sma_60":137180.0,"sma_120":116892.5},{"date":"2026-01-20","open":175855,"high":175855,"low":169076,"close":171568,"volume":974249,"rsi_14":70.58,"sma_20":157805.0,"sma_60":137556.67,"sma_120":117609.17},{"date":"2026-01-21","open":166883,"high":172765,"low":164989,"close":171668,"volume":1012880,"rsi_14":72.76,"sma_20":160595.0,"sma_60":137931.67,"sma_120":118339.17},{"date":"2026-01-22","open":178148,"high":178248,"low":168877,"close":169874,"volume":1034728,"rsi_14":65.58,"sma_20":162765.0,"sma_60":138278.33,"sma_120":119045.0},{"date":"2026-01-23","open":169276,"high":173263,"low":168378,"close":170572,"volume":644666,"rsi_14":53.11,"sma_20":164970.0,"sma_60":138745.0,"sma_120":119760.83},{"date":"2026-01-26","open":170671,"high":170871,"low":167880,"close":168976,"volume":753397,"rsi_14":34.63,"sma_20":167215.0,"sma_60":139266.67,"sma_120":120470.0},{"date":"2026-01-27","open":169276,"high":175257,"low":164191,"close":174260,"volume":1620819,"rsi_14":37.99,"sma_20":169325.0,"sma_60":139788.33,"sma_120":121210.83},{"date":"2026-01-28","open":181438,"high":184329,"low":177051,"close":181438,"volume":2220792,"rsi_14":46.64,"sma_20":171905.0,"sma_60":140426.67,"sma_120":121961.67},{"date":"2026-01-29","open":198286,"high":209351,"low":188416,"close":202871,"volume":7160116,"rsi_14":70.24,"sma_20":175710.0,"sma_60":141458.33,"sma_120":122934.17},{"date":"2026-01-30","open":199283,"high":219320,"low":197787,"close":210348,"volume":4364912,"rsi_14":82.88,"sma_20":179035.0,"sma_60":142646.67,"sma_120":123969.17},{"date":"2026-02-02","open":204367,"high":204367,"low":185525,"close":186522,"volume":2807793,"rsi_14":58.24,"sma_20":180025.0,"sma_60":143546.67,"sma_120":124795.83},{"date":"2026-02-03","open":196890,"high":198684,"low":190709,"close":198684,"volume":1841243,"rsi_14":61.7,"sma_20":180805.0,"sma_60":144718.33,"sma_120":125720.0},{"date":"2026-02-04","open":193401,"high":207358,"low":191307,"close":201875,"volume":1487504,"rsi_14":77.89,"sma_20":132710.0,"sma_60":120161.67,"sma_120":105090.0},{"date":"2026-02-05","open":196491,"high":199881,"low":191108,"close":192902,"volume":1211016,"rsi_14":72.29,"sma_20":135730.0,"sma_60":121993.33,"sma_120":106011.67},{"date":"2026-02-06","open":190211,"high":198784,"low":179843,"close":195395,"volume":1470302,"rsi_14":77.24,"sma_20":139080.0,"sma_60":123883.33,"sma_120":106930.0},{"date":"2026-02-09","open":201875,"high":202373,"low":193102,"close":197189,"volume":1365865,"rsi_14":76.35,"sma_20":142610.0,"sma_60":125798.33,"sma_120":107845.0},{"date":"2026-02-10","open":196391,"high":200379,"low":193401,"close":194298,"volume":825009,"rsi_14":81.39,"sma_20":145875.0,"sma_60":127666.67,"sma_120":108745.83},{"date":"2026-02-11","open":192105,"high":193301,"low":186921,"close":189912,"volume":670835,"rsi_14":79.08,"sma_20":148915.0,"sma_60":129441.67,"sma_120":109604.17},{"date":"2026-02-12","open":199881,"high":223807,"low":198784,"close":208853,"volume":5790612,"rsi_14":81.57,"sma_20":152835.0,"sma_60":131478.33,"sma_120":110625.0},{"date":"2026-02-13","open":204865,"high":207856,"low":199382,"close":201875,"volume":1093939,"rsi_14":79.47,"sma_20":156285.0,"sma_60":133353.33,"sma_120":111583.33},{"date":"2026-02-19","open":206361,"high":206859,"low":199382,"close":200878,"volume":817087,"rsi_14":79.19,"sma_20":160080.0,"sma_60":135196.67,"sma_120":112491.67},{"date":"2026-02-20","open":199881,"high":201376,"low":196691,"close":199881,"volume":836127,"rsi_14":78.55,"sma_20":163490.0,"sma_60":137020.0,"sma_120":113387.5},{"date":"2026-02-23","open":200878,"high":207856,"low":199881,"close":203370,"volume":939820,"rsi_14":77.78,"sma_20":167605.0,"sma_60":138865.0,"sma_120":114334.17},{"date":"2026-02-24","open":202871,"high":213339,"low":196192,"close":209351,"volume":1645860,"rsi_14":81.12,"sma_20":172070.0,"sma_60":140848.33,"sma_120":115310.83},{"date":"2026-02-25","open":209850,"high":214834,"low":207358,"close":213837,"volume":1064978,"rsi_14":82.12,"sma_20":176620.0,"sma_60":142851.67,"sma_120":116285.83},{"date":"2026-02-26","open":232280,"high":276643,"low":227296,"close":274649,"volume":6002195,"rsi_14":82.86,"sma_20":184390.0,"sma_60":145888.33,"sma_120":117717.5},{"date":"2026-02-27","open":262686,"high":331473,"low":260692,"close":322501,"volume":6701641,"rsi_14":85.26,"sma_20":194585.0,"sma_60":149726.67,"sma_120":119555.83},{"date":"2026-03-03","open":313030,"high":318513,"low":279135,"close":281129,"volume":2299627,"rsi_14":71.68,"sma_20":202680.0,"sma_60":152826.67,"sma_120":121055.83},{"date":"2026-03-04","open":260692,"high":299073,"low":250723,"close":258200,"volume":4796391,"rsi_14":64.02,"sma_20":209205.0,"sma_60":155540.0,"sma_120":122408.33},{"date":"2026-03-05","open":302000,"high":323000,"low":301000,"close":315000,"volume":3089855,"rsi_14":71.02,"sma_20":218740.0,"sma_60":159221.67,"sma_120":124250.83},{"date":"2026-03-06","open":326000,"high":334000,"low":305000,"close":333500,"volume":2232244,"rsi_14":73.54,"sma_20":229235.0,"sma_60":163283.33,"sma_120":126235.83},{"date":"2026-03-09","open":303500,"high":313500,"low":293000,"close":305000,"volume":1519978,"rsi_14":67.97,"sma_20":235560.0,"sma_60":166841.67,"sma_120":127991.67},{"date":"2026-03-10","open":334500,"high":335500,"low":306500,"close":324000,"volume":1602070,"rsi_14":67.97,"sma_20":241635.0,"sma_60":170633.33,"sma_120":129905.83},{"date":"2026-03-11","open":326500,"high":327500,"low":303500,"close":312500,"volume":1091554,"rsi_14":67.03,"sma_20":247585.0,"sma_60":174260.0,"sma_120":131710.0},{"date":"2026-03-12","open":305000,"high":317000,"low":303500,"close":317000,"volume":790870,"rsi_14":67.69,"sma_20":253635.0,"sma_60":177866.67,"sma_120":133563.33},{"date":"2026-03-13","open":303000,"high":313000,"low":299000,"close":305500,"volume":830276,"rsi_14":65.58,"sma_20":259020.0,"sma_60":180973.33,"sma_120":135296.67},{"date":"2026-03-16","open":304500,"high":305000,"low":290000,"close":300000,"volume":879249,"rsi_14":64.16,"sma_20":264275.0,"sma_60":183840.0,"sma_120":137001.67},{"date":"2026-03-17","open":317500,"high":318000,"low":300000,"close":301000,"volume":656744,"rsi_14":63.62,"sma_20":269800.0,"sma_60":186711.67,"sma_120":138763.33},{"date":"2026-03-18","open":308500,"high":312500,"low":302000,"close":311000,"volume":920505,"rsi_14":64.21,"sma_20":274875.0,"sma_60":189528.33,"sma_120":140594.17},{"date":"2026-03-19","open":301000,"high":313500,"low":300000,"close":307000,"volume":788358,"rsi_14":55.58,"sma_20":280100.0,"sma_60":192203.33,"sma_120":142393.33},{"date":"2026-03-20","open":310000,"high":318500,"low":307500,"close":309500,"volume":680315,"rsi_14":47.05,"sma_20":285500.0,"sma_60":194990.0,"sma_120":144236.67},{"date":"2026-03-23","open":301500,"high":313000,"low":296000,"close":297000,"volume":788575,"rsi_14":53.61,"sma_20":290325.0,"sma_60":197451.67,"sma_120":145980.0},{"date":"2026-03-24","open":309500,"high":309500,"low":286500,"close":296500,"volume":853963,"rsi_14":60.11,"sma_20":294950.0,"sma_60":199900.0,"sma_120":147711.67},{"date":"2026-03-25","open":300500,"high":304000,"low":296500,"close":300000,"volume":675633,"rsi_14":44.36,"sma_20":299450.0,"sma_60":202375.0,"sma_120":149490.0},{"date":"2026-03-26","open":296000,"high":298500,"low":277000,"close":278000,"volume":650141,"rsi_14":29.67,"sma_20":302625.0,"sma_60":204516.67,"sma_120":151089.17},{"date":"2026-03-27","open":271441,"high":283550,"low":259332,"close":278000,"volume":773071,"rsi_14":36.65,"sma_20":302625.0,"sma_60":206613.33,"sma_120":152680.0},{"date":"2026-03-30","open":259500,"high":264500,"low":253500,"close":260500,"volume":596465,"rsi_14":20.19,"sma_20":299475.0,"sma_60":208461.67,"sma_120":154136.67},{"date":"2026-03-31","open":251000,"high":265000,"low":242500,"close":251000,"volume":886467,"rsi_14":20.57,"sma_20":297925.0,"sma_60":210260.0,"sma_120":155518.33},{"date":"2026-04-01","open":265500,"high":275000,"low":260000,"close":273500,"volume":815377,"rsi_14":32.24,"sma_20":298650.0,"sma_60":212515.0,"sma_120":157094.17},{"date":"2026-04-02","open":280500,"high":282500,"low":251500,"close":256000,"volume":850313,"rsi_14":30.74,"sma_20":295700.0,"sma_60":214390.0,"sma_120":158511.67},{"date":"2026-04-03","open":264000,"high":264500,"low":252500,"close":260000,"volume":528858,"rsi_14":34.25,"sma_20":292025.0,"sma_60":216328.33,"sma_120":159912.5},{"date":"2026-04-06","open":259500,"high":263500,"low":248500,"close":252000,"volume":577342,"rsi_14":31.72,"sma_20":289375.0,"sma_60":218168.33,"sma_120":161289.17},{"date":"2026-04-07","open":260500,"high":262000,"low":247500,"close":253500,"volume":579361,"rsi_14":27.09,"sma_20":285850.0,"sma_60":220065.0,"sma_120":162678.33},{"date":"2026-04-08","open":277000,"high":281500,"low":267500,"close":280500,"volume":1027627,"rsi_14":41.08,"sma_20":284250.0,"sma_60":222521.67,"sma_120":164283.33},{"date":"2026-04-09","open":278000,"high":286000,"low":271500,"close":286000,"volume":646513,"rsi_14":42.24,"sma_20":282700.0,"sma_60":225138.33,"sma_120":165930.0},{"date":"2026-04-10","open":290000,"high":290500,"low":278500,"close":286000,"volume":1087130,"rsi_14":46.04,"sma_20":281725.0,"sma_60":227785.0,"sma_120":167584.17},{"date":"2026-04-13","open":278000,"high":280000,"low":275000,"close":276500,"volume":387276,"rsi_14":43.24,"sma_20":280550.0,"sma_60":230233.33,"sma_120":169163.33},{"date":"2026-04-14","open":285000,"high":286000,"low":280500,"close":284000,"volume":558026,"rsi_14":44.74,"sma_20":279700.0,"sma_60":232805.0,"sma_120":170775.0},{"date":"2026-04-15","open":296000,"high":296500,"low":289500,"close":295000,"volume":898476,"rsi_14":56.03,"sma_20":278900.0,"sma_60":235536.67,"sma_120":172487.5},{"date":"2026-04-16","open":294000,"high":295000,"low":288000,"close":292000,"volume":458794,"rsi_14":55.83,"sma_20":278150.0,"sma_60":238178.33,"sma_120":174158.33},{"date":"2026-04-17","open":290500,"high":291000,"low":285500,"close":286500,"volume":359159,"rsi_14":59.85,"sma_20":277000.0,"sma_60":240860.0,"sma_120":175770.83},{"date":"2026-04-20","open":286500,"high":290000,"low":282500,"close":287000,"volume":317137,"rsi_14":64.63,"sma_20":276500.0,"sma_60":243438.33,"sma_120":177422.5},{"date":"2026-04-21","open":287500,"high":295000,"low":287500,"close":295000,"volume":496193,"rsi_14":59.91,"sma_20":276425.0,"sma_60":246326.67,"sma_120":179131.67},{"date":"2026-04-22","open":292000,"high":295000,"low":286000,"close":293500,"volume":684772,"rsi_14":70.27,"sma_20":276100.0,"sma_60":249206.67,"sma_120":180851.67},{"date":"2026-04-23","open":295000,"high":306500,"low":283000,"close":293500,"volume":1047056,"rsi_14":68.93,"sma_20":276875.0,"sma_60":252040.0,"sma_120":182573.33},{"date":"2026-04-24","open":292000,"high":298000,"low":291000,"close":295500,"volume":570284,"rsi_14":76.36,"sma_20":277875.0,"sma_60":254963.33,"sma_120":184312.5},{"date":"2026-04-27","open":305000,"high":379500,"low":302000,"close":373500,"volume":5287941,"rsi_14":87.74,"sma_20":283525.0,"sma_60":259195.0,"sma_120":186683.33},{"date":"2026-04-28","open":367000,"high":377500,"low":352500,"close":367000,"volume":1775578,"rsi_14":81.23,"sma_20":289325.0,"sma_60":263310.0,"sma_120":188998.33},{"date":"2026-04-29","open":357000,"high":362500,"low":348000,"close":357500,"volume":886254,"rsi_14":75.09,"sma_20":293525.0,"sma_60":267126.67,"sma_120":191235.0},{"date":"2026-04-30","open":367000,"high":392500,"low":361500,"close":368000,"volume":2575384,"rsi_14":80.88,"sma_20":303900.0,"sma_60":290283.33,"sma_120":254710.83},{"date":"2026-05-04","open":385000,"high":386000,"low":372500,"close":378000,"volume":1064176,"rsi_14":83.06,"sma_20":305025.0,"sma_60":275775.0,"sma_120":198901.67},{"date":"2026-05-06","open":395500,"high":397500,"low":378500,"close":394500,"volume":1441060,"rsi_14":84.0,"sma_20":312150.0,"sma_60":279028.33,"sma_120":201500.83},{"date":"2026-05-07","open":398000,"high":413000,"low":371000,"close":393000,"volume":1232988,"rsi_14":82.03,"sma_20":319125.0,"sma_60":282203.33,"sma_120":204085.0},{"date":"2026-05-08","open":385000,"high":392000,"low":379000,"close":390000,"volume":699479,"rsi_14":82.03,"sma_20":324600.0,"sma_60":285478.33,"sma_120":206645.0},{"date":"2026-05-11","open":392500,"high":401500,"low":389000,"close":400000,"volume":1138423,"rsi_14":86.03,"sma_20":330300.0,"sma_60":288878.33,"sma_120":209278.33},{"date":"2026-05-12","open":397500,"high":426000,"low":358000,"close":377500,"volume":2277368,"rsi_14":75.21,"sma_20":334875.0,"sma_60":291873.33,"sma_120":211696.67},{"date":"2026-05-13","open":371000,"high":400500,"low":365500,"close":400500,"volume":1015741,"rsi_14":77.12,"sma_20":341075.0,"sma_60":295300.0,"sma_120":214284.17},{"date":"2026-05-14","open":393000,"high":409500,"low":385000,"close":409500,"volume":1085030,"rsi_14":78.71,"sma_20":347350.0,"sma_60":298950.0,"sma_120":216939.17},{"date":"2026-05-15","open":405000,"high":406000,"low":365000,"close":369000,"volume":1042610,"rsi_14":65.57,"sma_20":351050.0,"sma_60":301608.33,"sma_120":219255.0},{"date":"2026-05-18","open":337000,"high":338000,"low":296500,"close":317000,"volume":2398380,"rsi_14":53.68,"sma_20":352300.0,"sma_60":303516.67,"sma_120":221119.17},{"date":"2026-05-19","open":303000,"high":305500,"low":277000,"close":288000,"volume":1365281,"rsi_14":32.44,"sma_20":352375.0,"sma_60":304958.33,"sma_120":222760.83},{"date":"2026-05-20","open":295000,"high":300500,"low":283000,"close":287500,"volume":1190665,"rsi_14":33.26,"sma_20":352400.0,"sma_60":306408.33,"sma_120":224370.83},{"date":"2026-05-21","open":298000,"high":334000,"low":296500,"close":332500,"volume":1291819,"rsi_14":45.42,"sma_20":354275.0,"sma_60":308550.0,"sma_120":226364.17},{"date":"2026-05-22","open":326500,"high":329500,"low":315000,"close":320500,"volume":721171,"rsi_14":41.35,"sma_20":355625.0,"sma_60":310391.67,"sma_120":228258.33},{"date":"2026-05-26","open":328500,"high":333000,"low":317000,"close":329000,"volume":1002035,"rsi_14":41.03,"sma_20":357400.0,"sma_60":312300.0,"sma_120":230200.0},{"date":"2026-05-27","open":350500,"high":354000,"low":312000,"close":319000,"volume":1860431,"rsi_14":35.83,"sma_20":358575.0,"sma_60":313025.0,"sma_120":232056.67},{"date":"2026-05-28","open":313000,"high":313000,"low":284000,"close":292500,"volume":1395171,"rsi_14":32.76,"sma_20":354525.0,"sma_60":312508.33,"sma_120":233710.0},{"date":"2026-05-29","open":301000,"high":301000,"low":277500,"close":282000,"volume":1603208,"rsi_14":31.94,"sma_20":350275.0,"sma_60":312508.33,"sma_120":235311.67},{"date":"2026-06-01","open":289500,"high":299000,"low":285500,"close":293000,"volume":1225560,"rsi_14":32.17,"sma_20":347050.0,"sma_60":313075.0,"sma_120":236990.83},{"date":"2026-06-02","open":295500,"high":296500,"low":273000,"close":275500,"volume":1077612,"rsi_14":32.71,"sma_20":342425.0,"sma_60":312416.67,"sma_120":238482.5},{"date":"2026-06-04","open":281000,"high":325000,"low":280000,"close":304000,"volume":2395265,"rsi_14":33.94,"sma_20":338725.0,"sma_60":311925.0,"sma_120":240225.0},{"date":"2026-06-05","open":294000,"high":298500,"low":278000,"close":283000,"volume":967822,"rsi_14":29.76,"sma_20":333150.0,"sma_60":311558.33,"sma_120":241745.0},{"date":"2026-06-08","open":250500,"high":275500,"low":250500,"close":253500,"volume":954331,"rsi_14":30.85,"sma_20":326175.0,"sma_60":310383.33,"sma_120":242865.0},{"date":"2026-06-09","open":269000,"high":284000,"low":255500,"close":276500,"volume":851234,"rsi_14":42.57,"sma_20":320500.0,"sma_60":309783.33,"sma_120":244102.5},{"date":"2026-06-10","open":270000,"high":302500,"low":261000,"close":270000,"volume":1022229,"rsi_14":46.4,"sma_20":314000.0,"sma_60":309000.0,"sma_120":245280.0},{"date":"2026-06-11","open":262500,"high":291000,"low":259000,"close":291000,"volume":1379286,"rsi_14":50.65,"sma_20":309675.0,"sma_60":308758.33,"sma_120":246521.67},{"date":"2026-06-12","open":306000,"high":372500,"low":298000,"close":361000,"volume":6018622,"rsi_14":54.82,"sma_20":307700.0,"sma_60":309775.0,"sma_120":248309.17},{"date":"2026-06-15","open":365000,"high":368500,"low":343000,"close":347000,"volume":1252510,"rsi_14":54.45,"sma_20":304575.0,"sma_60":310541.67,"sma_120":250015.0},{"date":"2026-06-16","open":358500,"high":363000,"low":326000,"close":328500,"volume":1083778,"rsi_14":49.92,"sma_20":302550.0,"sma_60":310833.33,"sma_120":251508.33},{"date":"2026-06-17","open":325000,"high":330000,"low":314000,"close":319500,"volume":752108,"rsi_14":59.53,"sma_20":307400.0,"sma_60":314616.67,"sma_120":262002.5},{"date":"2026-06-18","open":324500,"high":324500,"low":305000,"close":315500,"volume":729528,"rsi_14":54.05,"sma_20":304050.0,"sma_60":311141.67,"sma_120":254290.83},{"date":"2026-06-19","open":345000,"high":345500,"low":287000,"close":295000,"volume":4125736,"rsi_14":52.21,"sma_20":304425.0,"sma_60":311108.33,"sma_120":255503.33},{"date":"2026-06-22","open":293500,"high":305500,"low":291000,"close":301500,"volume":883692,"rsi_14":51.47,"sma_20":302875.0,"sma_60":311191.67,"sma_120":256768.33},{"date":"2026-06-23","open":296500,"high":299000,"low":258000,"close":258000,"volume":1237796,"rsi_14":47.23,"sma_20":299750.0,"sma_60":310491.67,"sma_120":257671.67},{"date":"2026-06-24","open":260000,"high":278000,"low":258500,"close":270000,"volume":966603,"rsi_14":44.31,"sma_20":296800.0,"sma_60":310358.33,"sma_120":258729.17},{"date":"2026-06-25","open":284000,"high":287000,"low":266000,"close":273000,"volume":809866,"rsi_14":48.22,"sma_20":294500.0,"sma_60":310316.67,"sma_120":259852.5},{"date":"2026-06-26","open":270500,"high":272500,"low":250500,"close":257500,"volume":851169,"rsi_14":50.75,"sma_20":292750.0,"sma_60":310266.67,"sma_120":260802.5},{"date":"2026-06-29","open":262500,"high":265000,"low":250000,"close":258000,"volume":938008,"rsi_14":46.22,"sma_20":291550.0,"sma_60":310383.33,"sma_120":261755.0},{"date":"2026-06-30","open":260500,"high":264500,"low":248000,"close":256500,"volume":798942,"rsi_14":47.18,"sma_20":289725.0,"sma_60":310100.0,"sma_120":262712.5},{"date":"2026-07-01","open":260000,"high":267500,"low":246500,"close":246500,"volume":1518635,"rsi_14":40.26,"sma_20":288275.0,"sma_60":309941.67,"sma_120":263602.5},{"date":"2026-07-02","open":243000,"high":243500,"low":215500,"close":219500,"volume":1450445,"rsi_14":11.86,"sma_20":284050.0,"sma_60":309266.67,"sma_120":264322.5},{"date":"2026-07-03","open":217000,"high":233000,"low":209500,"close":232500,"volume":824813,"rsi_14":18.97,"sma_20":281525.0,"sma_60":308941.67,"sma_120":265185.0},{"date":"2026-07-06","open":233500,"high":234500,"low":217500,"close":226500,"volume":621690,"rsi_14":20.35,"sma_20":280175.0,"sma_60":308491.67,"sma_120":266012.5},{"date":"2026-07-07","open":221000,"high":225500,"low":205000,"close":210500,"volume":573842,"rsi_14":19.55,"sma_20":276875.0,"sma_60":307325.0,"sma_120":266686.67},{"date":"2026-07-08","open":200000,"high":216000,"low":196100,"close":199200,"volume":795509,"rsi_14":18.79,"sma_20":273335.0,"sma_60":305878.33,"sma_120":267265.83},{"date":"2026-07-09","open":201500,"high":223000,"low":201500,"close":215500,"volume":1361588,"rsi_14":28.17,"sma_20":269560.0,"sma_60":304703.33,"sma_120":267969.17},{"date":"2026-07-10","open":224000,"high":228000,"low":211000,"close":222000,"volume":793613,"rsi_14":28.17,"sma_20":262610.0,"sma_60":303795.0,"sma_120":268706.67},{"date":"2026-07-13","open":222000,"high":233000,"low":205000,"close":205500,"volume":634267,"rsi_14":33.08,"sma_20":255535.0,"sma_60":302486.67,"sma_120":269372.5},{"date":"2026-07-14","open":203500,"high":210000,"low":190600,"close":207500,"volume":947589,"rsi_14":28.46,"sma_20":249485.0,"sma_60":301028.33,"sma_120":269999.17},{"date":"2026-07-15","open":225500,"high":269500,"low":224000,"close":269500,"volume":2355581,"rsi_14":49.14,"sma_20":246985.0,"sma_60":300653.33,"sma_120":271230.83},{"date":"2026-07-16","open":263000,"high":275000,"low":240000,"close":242500,"volume":1483602,"rsi_14":46.52,"sma_20":243335.0,"sma_60":299920.0,"sma_120":272245.83},{"date":"2026-07-20","open":237000,"high":245500,"low":217000,"close":222000,"volume":791151,"rsi_14":42.36,"sma_20":239685.0,"sma_60":298836.67,"sma_120":273066.67},{"date":"2026-07-21","open":223000,"high":229000,"low":217000,"close":224000,"volume":741706,"rsi_14":43.12,"sma_20":235810.0,"sma_60":297653.33,"sma_120":273932.5},{"date":"2026-07-22","open":237500,"high":241500,"low":214500,"close":215000,"volume":915641,"rsi_14":43.3,"sma_20":233660.0,"sma_60":296345.0,"sma_120":274727.5},{"date":"2026-07-23","open":218500,"high":221000,"low":205500,"close":216000,"volume":1111998,"rsi_14":49.16,"sma_20":230960.0,"sma_60":295053.33,"sma_120":275526.67},{"date":"2026-07-24","open":212500,"high":213000,"low":199600,"close":200000,"volume":561294,"rsi_14":42.34,"sma_20":227310.0,"sma_60":293461.67,"sma_120":276122.5},{"date":"2026-07-27","open":205000,"high":205500,"low":196000,"close":204500,"volume":518644,"rsi_14":44.78,"sma_20":224660.0,"sma_60":290645.0,"sma_120":276790.83},{"date":"2026-07-28","open":190600,"high":192700,"low":178600,"close":179500,"volume":705041,"rsi_14":42.94,"sma_20":220735.0,"sma_60":287520.0,"sma_120":277256.67},{"date":"2026-07-29","open":179600,"high":184300,"low":148900,"close":167600,"volume":1378514,"rsi_14":42.82,"sma_20":216290.0,"sma_60":284355.0,"sma_120":277165.83},{"date":"2026-07-30","open":160200,"high":179800,"low":157700,"close":167600,"volume":1398060,"rsi_14":38.25,"sma_20":212345.0,"sma_60":281015.0,"sma_120":276804.17},{"date":"2026-07-31","open":195600,"high":217000,"low":193200,"close":214500,"volume":2222655,"rsi_14":48.47,"sma_20":212095.0,"sma_60":278290.0,"sma_120":277032.5},{"date":"2026-08-03","open":209500,"high":209500,"low":195700,"close":202500,"volume":679433,"rsi_14":49.37,"sma_20":210595.0,"sma_60":275090.0,"sma_120":277059.17},{"date":"2026-08-04","open":208500,"high":209000,"low":193100,"close":203000,"volume":865479,"rsi_14":49.06,"sma_20":209420.0,"sma_60":271923.33,"sma_120":277063.33},{"date":"2026-08-05","open":216500,"high":217000,"low":203500,"close":209000,"volume":626113,"rsi_14":33.41,"sma_20":209345.0,"sma_60":268906.67,"sma_120":277192.5},{"date":"2026-08-06","open":204500,"high":209000,"low":198500,"close":200500,"volume":449146,"rsi_14":37.18,"sma_20":209410.0,"sma_60":265581.67,"sma_120":277230.0},{"date":"2026-08-07","open":201500,"high":204500,"low":189300,"close":192300,"volume":732793,"rsi_14":40.2,"sma_20":208250.0,"sma_60":262495.0,"sma_120":277184.17},{"date":"2026-08-10","open":195900,"high":207500,"low":192700,"close":205500,"volume":591703,"rsi_14":44.31,"sma_20":207425.0,"sma_60":259245.0,"sma_120":277272.5},{"date":"2026-08-11","open":202500,"high":214000,"low":200000,"close":213000,"volume":416434,"rsi_14":49.38,"sma_20":207800.0,"sma_60":255970.0,"sma_120":277460.0},{"date":"2026-08-12","open":213500,"high":221000,"low":209000,"close":217500,"volume":581820,"rsi_14":50.46,"sma_20":208300.0,"sma_60":253445.0,"sma_120":277526.67},{"date":"2026-08-13","open":224500,"high":229000,"low":221500,"close":226000,"volume":744192,"rsi_14":58.27,"sma_20":206125.0,"sma_60":251928.33,"sma_120":277722.5},{"date":"2026-08-14","open":239500,"high":240000,"low":223500,"close":229000,"volume":558447,"rsi_14":57.87,"sma_20":205450.0,"sma_60":250945.0,"sma_120":277951.67},{"date":"2026-08-18","open":231000,"high":242000,"low":226500,"close":229000,"volume":602035,"rsi_14":68.94,"sma_20":205800.0,"sma_60":249970.0,"sma_120":278189.17},{"date":"2026-08-19","open":214500,"high":229000,"low":209000,"close":221000,"volume":610160,"rsi_14":71.06,"sma_20":205650.0,"sma_60":248111.67,"sma_120":278330.83},{"date":"2026-08-20","open":224000,"high":227000,"low":217000,"close":225500,"volume":645969,"rsi_14":72.05,"sma_20":206175.0,"sma_60":246528.33,"sma_120":278460.0},{"date":"2026-08-21","open":219500,"high":220500,"low":212000,"close":213500,"volume":515436,"rsi_14":49.48,"sma_20":206050.0,"sma_60":244603.33,"sma_120":278451.67},{"date":"2026-08-24","open":214500,"high":215000,"low":206000,"close":209000,"volume":431626,"rsi_14":53.66,"sma_20":206500.0,"sma_60":242770.0,"sma_120":277897.5},{"date":"2026-08-25","open":203000,"high":217500,"low":195100,"close":217500,"volume":471730,"rsi_14":57.48,"sma_20":207150.0,"sma_60":241520.0,"sma_120":277014.17},{"date":"2026-08-26","open":217000,"high":222000,"low":213500,"close":219500,"volume":278562,"rsi_14":55.65,"sma_20":209150.0,"sma_60":240478.33,"sma_120":276493.33},{"date":"2026-08-27","open":227000,"high":227500,"low":217000,"close":222000,"volume":381093,"rsi_14":62.37,"sma_20":211870.0,"sma_60":239295.0,"sma_120":276185.0},{"date":"2026-08-28","open":220500,"high":225500,"low":214000,"close":219500,"volume":547047,"rsi_14":66.75,"sma_20":214465.0,"sma_60":238361.67,"sma_120":275389.17},{"date":"2026-08-31","open":211000,"high":225000,"low":205500,"close":220500,"volume":773977,"rsi_14":60.87,"sma_20":214765.0,"sma_60":236970.0,"sma_120":274447.5},{"date":"2026-09-01","open":218500,"high":219000,"low":210500,"close":215000,"volume":375771,"rsi_14":51.49,"sma_20":215390.0,"sma_60":235836.67,"sma_120":273697.5},{"date":"2026-09-02","open":207000,"high":216500,"low":205000,"close":213500,"volume":311065,"rsi_14":46.88,"sma_20":215915.0,"sma_60":235170.0,"sma_120":272776.67},{"date":"2026-09-03","open":215500,"high":218500,"low":205500,"close":210500,"volume":349443,"rsi_14":36.75,"sma_20":215990.0,"sma_60":234070.0,"sma_120":271926.67},{"date":"2026-09-04","open":213500,"high":230000,"low":212500,"close":230000,"volume":963556,"rsi_14":50.67,"sma_20":217465.0,"sma_60":233403.33,"sma_120":271201.67},{"date":"2026-09-07","open":241500,"high":248500,"low":237500,"close":240500,"volume":732981,"rsi_14":56.73,"sma_20":219875.0,"sma_60":232561.67,"sma_120":270660.0},{"date":"2026-09-08","open":241500,"high":255000,"low":241500,"close":244500,"volume":803718,"rsi_14":64.42,"sma_20":221825.0,"sma_60":230620.0,"sma_120":270197.5},{"date":"2026-09-09","open":248500,"high":257000,"low":246500,"close":250500,"volume":562435,"rsi_14":65.06,"sma_20":223700.0,"sma_60":229011.67,"sma_120":269776.67},{"date":"2026-09-10","open":248000,"high":266000,"low":244000,"close":253000,"volume":2327335,"rsi_14":76.87,"sma_20":225475.0,"sma_60":227753.33,"sma_120":269293.33},{"date":"2026-09-11","open":241000,"high":241000,"low":231000,"close":231000,"volume":1109135,"rsi_14":62.09,"sma_20":225725.0,"sma_60":226278.33,"sma_120":268660.0},{"date":"2026-09-14","open":228000,"high":234500,"low":223500,"close":226000,"volume":514707,"rsi_14":54.86,"sma_20":225575.0,"sma_60":224786.67,"sma_120":267964.17},{"date":"2026-09-15","open":228500,"high":229000,"low":219500,"close":225000,"volume":529125,"rsi_14":53.18,"sma_20":225375.0,"sma_60":223620.0,"sma_120":267364.17},{"date":"2026-09-16","open":220500,"high":227000,"low":215500,"close":226500,"volume":506977,"rsi_14":52.63,"sma_20":225650.0,"sma_60":222370.0,"sma_120":266780.83},{"date":"2026-09-17","open":226500,"high":228250,"low":222500,"close":228000,"volume":302761,"rsi_14":55.03,"sma_20":225775.0,"sma_60":221870.0,"sma_120":266180.83},{"date":"2026-09-18","open":233000,"high":238000,"low":229000,"close":235000,"volume":568038,"rsi_14":58.01,"sma_20":226850.0,"sma_60":221286.67,"sma_120":265822.5},{"date":"2026-09-21","open":237500,"high":239000,"low":232500,"close":239000,"volume":349254,"rsi_14":63.48,"sma_20":228350.0,"sma_60":220720.0,"sma_120":265518.33},{"date":"2026-09-22","open":243500,"high":246500,"low":235000,"close":240500,"volume":539012,"rsi_14":65.17,"sma_20":229500.0,"sma_60":220436.67,"sma_120":265351.67},{"date":"2026-09-23","open":243500,"high":243500,"low":237000,"close":243000,"volume":369301,"rsi_14":68.36,"sma_20":230675.0,"sma_60":220186.67,"sma_120":265285.0},{"date":"2026-09-28","open":240500,"high":245000,"low":232000,"close":233000,"volume":347448,"rsi_14":51.9,"sma_20":231225.0,"sma_60":219795.0,"sma_120":264947.5},{"date":"2026-09-29","open":235000,"high":252000,"low":235000,"close":252000,"volume":744200,"rsi_14":56.57,"sma_20":232850.0,"sma_60":219886.67,"sma_120":264914.17},{"date":"2026-09-30","open":250000,"high":258500,"low":247000,"close":258000,"volume":455440,"rsi_14":57.54,"sma_20":234725.0,"sma_60":220528.33,"sma_120":264897.5},{"date":"2026-10-01","open":256500,"high":269500,"low":254000,"close":268000,"volume":669156,"rsi_14":59.36,"sma_20":237375.0,"sma_60":221120.0,"sma_120":265030.83},{"date":"2026-10-02","open":274500,"high":281000,"low":267500,"close":272000,"volume":659070,"rsi_14":60.0,"sma_20":240300.0,"sma_60":221878.33,"sma_120":265185.0},{"date":"2026-10-06","open":280000,"high":281500,"low":273000,"close":279000,"volume":488567,"rsi_14":80.0,"sma_20":243725.0,"sma_60":223020.0,"sma_120":265172.5},{"date":"2026-10-07","open":273500,"high":275000,"low":262000,"close":264000,"volume":605179,"rsi_14":71.11,"sma_20":245425.0,"sma_60":224100.0,"sma_120":264989.17},{"date":"2026-10-08","open":267500,"high":274000,"low":261000,"close":263000,"volume":1025061,"rsi_14":71.11,"sma_20":246550.0,"sma_60":224891.67,"sma_120":264797.5},{"date":"2026-10-12","open":259500,"high":262000,"low":246500,"close":248000,"volume":590442,"rsi_14":60.39,"sma_20":246725.0,"sma_60":225325.0,"sma_120":264560.0},{"date":"2026-10-13","open":235000,"high":237000,"low":216000,"close":230000,"volume":951531,"rsi_14":50.83,"sma_20":245700.0,"sma_60":225733.33,"sma_120":264110.0},{"date":"2026-10-14","open":227500,"high":231500,"low":213500,"close":217500,"volume":654465,"rsi_14":43.03,"sma_20":243925.0,"sma_60":225900.0,"sma_120":263464.17},{"date":"2026-10-15","open":202000,"high":205000,"low":186600,"close":186700,"volume":1311257,"rsi_14":32.83,"sma_20":241710.0,"sma_60":224520.0,"sma_120":262586.67},{"date":"2026-10-16","open":198200,"high":211500,"low":190800,"close":210500,"volume":675737,"rsi_14":41.41,"sma_20":240935.0,"sma_60":223986.67,"sma_120":261953.33},{"date":"2026-10-19","open":199100,"high":218500,"low":197400,"close":216500,"volume":618643,"rsi_14":42.56,"sma_20":240510.0,"sma_60":223895.0,"sma_120":261365.83},{"date":"2026-10-20","open":211000,"high":211000,"low":195700,"close":196000,"volume":536545,"rsi_14":40.19,"sma_20":238985.0,"sma_60":223428.33,"sma_120":260540.83},{"date":"2026-10-21","open":205000,"high":207000,"low":197700,"close":203000,"volume":523927,"rsi_14":36.13,"sma_20":237735.0,"sma_60":223228.33,"sma_120":259786.67},{"date":"2026-10-22","open":199600,"high":202500,"low":190000,"close":191200,"volume":574029,"rsi_14":31.69,"sma_20":235545.0,"sma_60":222815.0,"sma_120":258934.17},{"date":"2026-10-23","open":181909,"high":190000,"low":177142,"close":190000,"volume":625140}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2329.55,"pbr":24.25,"per":81.56,"roa":12.3,"roe":14.52,"grade":"B","comment":"PER 81.99배, ROE 14.52%","revenue":551310637882.0,"analysis":"PER 82.0배입니다. ROE 14.5%입니다. 시가총액 18.20조. 매출 5513.11억, 영업이익 2342.53억.","eps_basis":"TTM","debt_ratio":0.1803146461388692,"market_cap":18109311730000,"net_income":222033902940.0,"total_debt":134675016540.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.86,"total_assets":881563965518.0,"total_equity":746888948978.0,"profit_margin":40.27,"revenue_basis":"TTM","dividend_yield":0.22,"net_income_basis":"TTM","operating_income":234252881107.0,"operating_margin":42.49,"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":190000.0,"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":2910.0},{"date":"2016-10-25","close":2870.0},{"date":"2016-10-26","close":2820.0},{"date":"2016-10-27","close":2870.0},{"date":"2016-10-28","close":2780.0},{"date":"2016-10-31","close":2770.0},{"date":"2016-11-01","close":2860.0},{"date":"2016-11-02","close":2810.0},{"date":"2016-11-03","close":2840.0},{"date":"2016-11-04","close":2800.0},{"date":"2016-11-07","close":2830.0},{"date":"2016-11-08","close":2820.0},{"date":"2016-11-09","close":2670.0},{"date":"2016-11-10","close":2780.0},{"date":"2016-11-11","close":2880.0},{"date":"2016-11-14","close":2830.0},{"date":"2016-11-15","close":2760.0},{"date":"2016-11-16","close":2840.0},{"date":"2016-11-17","close":2840.0},{"date":"2016-11-18","close":2760.0},{"date":"2016-11-21","close":2730.0},{"date":"2016-11-22","close":2730.0},{"date":"2016-11-23","close":2780.0},{"date":"2016-11-24","close":2780.0},{"date":"2016-11-25","close":2790.0},{"date":"2016-11-28","close":2710.0},{"date":"2016-11-29","close":2650.0},{"date":"2016-11-30","close":2620.0},{"date":"2016-12-01","close":2600.0},{"date":"2016-12-02","close":2520.0},{"date":"2016-12-05","close":2490.0},{"date":"2016-12-06","close":2530.0},{"date":"2016-12-07","close":2470.0},{"date":"2016-12-08","close":2600.0},{"date":"2016-12-09","close":2630.0},{"date":"2016-12-12","close":2630.0},{"date":"2016-12-13","close":2660.0},{"date":"2016-12-14","close":2660.0},{"date":"2016-12-15","close":2680.0},{"date":"2016-12-16","close":2820.0},{"date":"2016-12-19","close":2850.0},{"date":"2016-12-20","close":2910.0},{"date":"2016-12-21","close":2890.0},{"date":"2016-12-22","close":2870.0},{"date":"2016-12-23","close":2900.0},{"date":"2016-12-26","close":3020.0},{"date":"2016-12-27","close":3000.0},{"date":"2016-12-28","close":3090.0},{"date":"2016-12-29","close":3090.0},{"date":"2017-01-02","close":3070.0},{"date":"2017-01-03","close":3080.0},{"date":"2017-01-04","close":3000.0},{"date":"2017-01-05","close":2980.0},{"date":"2017-01-06","close":2940.0},{"date":"2017-01-09","close":2970.0},{"date":"2017-01-10","close":2880.0},{"date":"2017-01-11","close":2940.0},{"date":"2017-01-12","close":2870.0},{"date":"2017-01-13","close":3070.0},{"date":"2017-01-16","close":3030.0},{"date":"2017-01-17","close":3060.0},{"date":"2017-01-18","close":3060.0},{"date":"2017-01-19","close":3020.0},{"date":"2017-01-20","close":2940.0},{"date":"2017-01-23","close":3040.0},{"date":"2017-01-24","close":3070.0},{"date":"2017-01-25","close":3120.0},{"date":"2017-01-26","close":3080.0},{"date":"2017-01-31","close":3170.0},{"date":"2017-02-01","close":3160.0},{"date":"2017-02-02","close":3040.0},{"date":"2017-02-03","close":2990.0},{"date":"2017-02-06","close":3020.0},{"date":"2017-02-07","close":2960.0},{"date":"2017-02-08","close":3060.0},{"date":"2017-02-09","close":3130.0},{"date":"2017-02-10","close":3110.0},{"date":"2017-02-13","close":3220.0},{"date":"2017-02-14","close":3100.0},{"date":"2017-02-15","close":3110.0},{"date":"2017-02-16","close":3110.0},{"date":"2017-02-17","close":3100.0},{"date":"2017-02-20","close":3150.0},{"date":"2017-02-21","close":3180.0},{"date":"2017-02-22","close":3180.0},{"date":"2017-02-23","close":3140.0},{"date":"2017-02-24","close":3120.0},{"date":"2017-02-27","close":3160.0},{"date":"2017-02-28","close":3160.0},{"date":"2017-03-02","close":3060.0},{"date":"2017-03-03","close":3070.0},{"date":"2017-03-06","close":3060.0},{"date":"2017-03-07","close":3090.0},{"date":"2017-03-08","close":3100.0},{"date":"2017-03-09","close":3080.0},{"date":"2017-03-10","close":3120.0},{"date":"2017-03-13","close":3160.0},{"date":"2017-03-14","close":3190.0},{"date":"2017-03-15","close":3180.0},{"date":"2017-03-16","close":3220.0},{"date":"2017-03-17","close":3230.0},{"date":"2017-03-20","close":3230.0},{"date":"2017-03-21","close":3170.0},{"date":"2017-03-22","close":3200.0},{"date":"2017-03-23","close":3170.0},{"date":"2017-03-24","close":3160.0},{"date":"2017-03-27","close":3250.0},{"date":"2017-03-28","close":3280.0},{"date":"2017-03-29","close":3290.0},{"date":"2017-03-30","close":3390.0},{"date":"2017-03-31","close":3370.0},{"date":"2017-04-03","close":3520.0},{"date":"2017-04-04","close":3520.0},{"date":"2017-04-05","close":3450.0},{"date":"2017-04-06","close":3460.0},{"date":"2017-04-07","close":3590.0},{"date":"2017-04-10","close":3590.0},{"date":"2017-04-11","close":3740.0},{"date":"2017-04-12","close":3740.0},{"date":"2017-04-13","close":3740.0},{"date":"2017-04-14","close":3740.0},{"date":"2017-04-17","close":3740.0},{"date":"2017-04-18","close":3740.0},{"date":"2017-04-19","close":3740.0},{"date":"2017-04-20","close":3740.0},{"date":"2017-04-21","close":3740.0},{"date":"2017-04-24","close":3740.0},{"date":"2017-04-25","close":3740.0},{"date":"2017-04-26","close":3740.0},{"date":"2017-04-27","close":3740.0},{"date":"2017-04-28","close":3740.0},{"date":"2017-05-02","close":3740.0},{"date":"2017-05-04","close":3740.0},{"date":"2017-05-08","close":3740.0},{"date":"2017-05-10","close":3740.0},{"date":"2017-05-11","close":3890.0},{"date":"2017-05-12","close":3790.0},{"date":"2017-05-15","close":3950.0},{"date":"2017-05-16","close":4020.0},{"date":"2017-05-17","close":3975.0},{"date":"2017-05-18","close":3860.0},{"date":"2017-05-19","close":3795.0},{"date":"2017-05-22","close":3805.0},{"date":"2017-05-23","close":3855.0},{"date":"2017-05-24","close":4005.0},{"date":"2017-05-25","close":3905.0},{"date":"2017-05-26","close":3935.0},{"date":"2017-05-29","close":3890.0},{"date":"2017-05-30","close":3950.0},{"date":"2017-05-31","close":3925.0},{"date":"2017-06-01","close":3900.0},{"date":"2017-06-02","close":4030.0},{"date":"2017-06-05","close":3955.0},{"date":"2017-06-07","close":3890.0},{"date":"2017-06-08","close":4520.0},{"date":"2017-06-09","close":4425.0},{"date":"2017-06-12","close":4440.0},{"date":"2017-06-13","close":4420.0},{"date":"2017-06-14","close":4180.0},{"date":"2017-06-15","close":4225.0},{"date":"2017-06-16","close":4190.0},{"date":"2017-06-19","close":4240.0},{"date":"2017-06-20","close":4150.0},{"date":"2017-06-21","close":4265.0},{"date":"2017-06-22","close":4260.0},{"date":"2017-06-23","close":4240.0},{"date":"2017-06-26","close":4260.0},{"date":"2017-06-27","close":4435.0},{"date":"2017-06-28","close":4285.0},{"date":"2017-06-29","close":4270.0},{"date":"2017-06-30","close":4205.0},{"date":"2017-07-03","close":4145.0},{"date":"2017-07-04","close":4340.0},{"date":"2017-07-05","close":4260.0},{"date":"2017-07-06","close":4200.0},{"date":"2017-07-07","close":4185.0},{"date":"2017-07-10","close":4075.0},{"date":"2017-07-11","close":4095.0},{"date":"2017-07-12","close":4125.0},{"date":"2017-07-13","close":4165.0},{"date":"2017-07-14","close":4255.0},{"date":"2017-07-17","close":4300.0},{"date":"2017-07-18","close":4320.0},{"date":"2017-07-19","close":4335.0},{"date":"2017-07-20","close":4280.0},{"date":"2017-07-21","close":4455.0},{"date":"2017-07-24","close":4730.0},{"date":"2017-07-25","close":4590.0},{"date":"2017-07-26","close":4495.0},{"date":"2017-07-27","close":4395.0},{"date":"2017-07-28","close":4225.0},{"date":"2017-07-31","close":4225.0},{"date":"2017-08-01","close":4225.0},{"date":"2017-08-02","close":4215.0},{"date":"2017-08-03","close":4025.0},{"date":"2017-08-04","close":3975.0},{"date":"2017-08-07","close":4010.0},{"date":"2017-08-08","close":3975.0},{"date":"2017-08-09","close":3870.0},{"date":"2017-08-10","close":3835.0},{"date":"2017-08-11","close":3765.0},{"date":"2017-08-14","close":3810.0},{"date":"2017-08-16","close":3770.0},{"date":"2017-08-17","close":3710.0},{"date":"2017-08-18","close":3760.0},{"date":"2017-08-21","close":3820.0},{"date":"2017-08-22","close":3815.0},{"date":"2017-08-23","close":3815.0},{"date":"2017-08-24","close":3820.0},{"date":"2017-08-25","close":3780.0},{"date":"2017-08-28","close":3705.0},{"date":"2017-08-29","close":3675.0},{"date":"2017-08-30","close":3900.0},{"date":"2017-08-31","close":3995.0},{"date":"2017-09-01","close":4015.0},{"date":"2017-09-04","close":3990.0},{"date":"2017-09-05","close":3970.0},{"date":"2017-09-06","close":4025.0},{"date":"2017-09-07","close":4225.0},{"date":"2017-09-08","close":4090.0},{"date":"2017-09-11","close":4140.0},{"date":"2017-09-12","close":4050.0},{"date":"2017-09-13","close":4125.0},{"date":"2017-09-14","close":4105.0},{"date":"2017-09-15","close":4175.0},{"date":"2017-09-18","close":4165.0},{"date":"2017-09-19","close":4050.0},{"date":"2017-09-20","close":4035.0},{"date":"2017-09-21","close":3995.0},{"date":"2017-09-22","close":3955.0},{"date":"2017-09-25","close":4140.0},{"date":"2017-09-26","close":4045.0},{"date":"2017-09-27","close":4155.0},{"date":"2017-09-28","close":4470.0},{"date":"2017-09-29","close":4420.0},{"date":"2017-10-10","close":4475.0},{"date":"2017-10-11","close":4525.0},{"date":"2017-10-12","close":4435.0},{"date":"2017-10-13","close":4405.0},{"date":"2017-10-16","close":4335.0},{"date":"2017-10-17","close":4550.0},{"date":"2017-10-18","close":4650.0},{"date":"2017-10-19","close":4590.0},{"date":"2017-10-20","close":4775.0},{"date":"2017-10-23","close":4775.0},{"date":"2017-10-24","close":4810.0},{"date":"2017-10-25","close":4805.0},{"date":"2017-10-26","close":4645.0},{"date":"2017-10-27","close":4895.0},{"date":"2017-10-30","close":4870.0},{"date":"2017-10-31","close":5025.0},{"date":"2017-11-01","close":4920.0},{"date":"2017-11-02","close":4845.0},{"date":"2017-11-03","close":4850.0},{"date":"2017-11-06","close":4825.0},{"date":"2017-11-07","close":4735.0},{"date":"2017-11-08","close":5000.0},{"date":"2017-11-09","close":4770.0},{"date":"2017-11-10","close":5000.0},{"date":"2017-11-13","close":5125.0},{"date":"2017-11-14","close":5325.0},{"date":"2017-11-15","close":5200.0},{"date":"2017-11-16","close":5325.0},{"date":"2017-11-17","close":5450.0},{"date":"2017-11-20","close":5325.0},{"date":"2017-11-21","close":5675.0},{"date":"2017-11-22","close":6425.0},{"date":"2017-11-23","close":6475.0},{"date":"2017-11-24","close":6450.0},{"date":"2017-11-27","close":6375.0},{"date":"2017-11-28","close":6150.0},{"date":"2017-11-29","close":6150.0},{"date":"2017-11-30","close":5925.0},{"date":"2017-12-01","close":5975.0},{"date":"2017-12-04","close":5875.0},{"date":"2017-12-05","close":5675.0},{"date":"2017-12-06","close":5625.0},{"date":"2017-12-07","close":5525.0},{"date":"2017-12-08","close":5450.0},{"date":"2017-12-11","close":5675.0},{"date":"2017-12-12","close":5725.0},{"date":"2017-12-13","close":5775.0},{"date":"2017-12-14","close":5675.0},{"date":"2017-12-15","close":5750.0},{"date":"2017-12-18","close":5800.0},{"date":"2017-12-19","close":6075.0},{"date":"2017-12-20","close":6050.0},{"date":"2017-12-21","close":5725.0},{"date":"2017-12-22","close":5875.0},{"date":"2017-12-26","close":5725.0},{"date":"2017-12-27","close":5950.0},{"date":"2017-12-28","close":5925.0},{"date":"2018-01-02","close":5067.9097},{"date":"2018-01-03","close":5112.3657},{"date":"2018-01-04","close":5223.5034},{"date":"2018-01-05","close":5267.959},{"date":"2018-01-08","close":5067.9097},{"date":"2018-01-09","close":5067.9097},{"date":"2018-01-10","close":5112.3657},{"date":"2018-01-11","close":5090.1372},{"date":"2018-01-12","close":4978.999},{"date":"2018-01-15","close":4912.3164},{"date":"2018-01-16","close":5112.3657},{"date":"2018-01-17","close":5156.8208},{"date":"2018-01-18","close":5245.7314},{"date":"2018-01-19","close":5112.3657},{"date":"2018-01-22","close":5201.2764},{"date":"2018-01-23","close":5356.8691},{"date":"2018-01-24","close":5534.6909},{"date":"2018-01-25","close":5601.3745},{"date":"2018-01-26","close":5379.0972},{"date":"2018-01-29","close":5490.2358},{"date":"2018-01-30","close":5401.3262},{"date":"2018-01-31","close":5267.959},{"date":"2018-02-01","close":5179.0483},{"date":"2018-02-02","close":5090.1372},{"date":"2018-02-05","close":4934.5444},{"date":"2018-02-06","close":4934.5444},{"date":"2018-02-07","close":4667.812},{"date":"2018-02-08","close":5312.4146},{"date":"2018-02-09","close":5290.187},{"date":"2018-02-12","close":5156.8208},{"date":"2018-02-13","close":5001.2266},{"date":"2018-02-14","close":5245.7314},{"date":"2018-02-19","close":5223.5034},{"date":"2018-02-20","close":5045.6826},{"date":"2018-02-21","close":5156.8208},{"date":"2018-02-22","close":5112.3657},{"date":"2018-02-23","close":5201.2764},{"date":"2018-02-26","close":5245.7314},{"date":"2018-02-27","close":5267.959},{"date":"2018-02-28","close":5245.7314},{"date":"2018-03-02","close":5156.8208},{"date":"2018-03-05","close":4890.0889},{"date":"2018-03-06","close":4934.5444},{"date":"2018-03-07","close":4667.812},{"date":"2018-03-08","close":4623.3564},{"date":"2018-03-09","close":4801.1772},{"date":"2018-03-12","close":4890.0889},{"date":"2018-03-13","close":4956.7715},{"date":"2018-03-14","close":4956.7715},{"date":"2018-03-15","close":4801.1772},{"date":"2018-03-16","close":4823.4058},{"date":"2018-03-19","close":4823.4058},{"date":"2018-03-20","close":4823.4058},{"date":"2018-03-21","close":4778.9502},{"date":"2018-03-22","close":4978.999},{"date":"2018-03-23","close":4801.1772},{"date":"2018-03-26","close":5045.6826},{"date":"2018-03-27","close":5023.4551},{"date":"2018-03-28","close":4934.5444},{"date":"2018-03-29","close":4934.5444},{"date":"2018-03-30","close":5001.2266},{"date":"2018-04-02","close":4756.7227},{"date":"2018-04-03","close":4667.812},{"date":"2018-04-04","close":4467.7632},{"date":"2018-04-05","close":4601.1289},{"date":"2018-04-06","close":4578.9019},{"date":"2018-04-09","close":4623.3564},{"date":"2018-04-10","close":4645.584},{"date":"2018-04-11","close":4778.9502},{"date":"2018-04-12","close":4801.1772},{"date":"2018-04-13","close":4867.8613},{"date":"2018-04-16","close":4890.0889},{"date":"2018-04-17","close":4890.0889},{"date":"2018-04-18","close":4823.4058},{"date":"2018-04-19","close":4867.8613},{"date":"2018-04-20","close":4756.7227},{"date":"2018-04-23","close":4712.2676},{"date":"2018-04-24","close":4690.0391},{"date":"2018-04-25","close":4690.0391},{"date":"2018-04-26","close":4778.9502},{"date":"2018-04-27","close":4845.6338},{"date":"2018-04-30","close":4667.812},{"date":"2018-05-02","close":4712.2676},{"date":"2018-05-03","close":4756.7227},{"date":"2018-05-04","close":4667.812},{"date":"2018-05-08","close":4578.9019},{"date":"2018-05-09","close":4534.4453},{"date":"2018-05-10","close":4645.584},{"date":"2018-05-11","close":4623.3564},{"date":"2018-05-14","close":4556.6738},{"date":"2018-05-15","close":4578.9019},{"date":"2018-05-16","close":4534.4453},{"date":"2018-05-17","close":4512.2178},{"date":"2018-05-18","close":4556.6738},{"date":"2018-05-21","close":4489.9897},{"date":"2018-05-23","close":4441.0898},{"date":"2018-05-24","close":4445.5352},{"date":"2018-05-25","close":4445.5352},{"date":"2018-05-28","close":4401.0796},{"date":"2018-05-29","close":4223.2583},{"date":"2018-05-30","close":4121.0112},{"date":"2018-05-31","close":4196.585},{"date":"2018-06-01","close":4334.397},{"date":"2018-06-04","close":4378.8521},{"date":"2018-06-05","close":4378.8521},{"date":"2018-06-07","close":4512.2178},{"date":"2018-06-08","close":4414.416},{"date":"2018-06-11","close":4436.6445},{"date":"2018-06-12","close":4432.1987},{"date":"2018-06-14","close":4298.8325},{"date":"2018-06-15","close":4192.1401},{"date":"2018-06-18","close":4116.5654},{"date":"2018-06-19","close":4098.7837},{"date":"2018-06-20","close":4152.1304},{"date":"2018-06-21","close":4169.9121},{"date":"2018-06-22","close":4098.7837},{"date":"2018-06-25","close":4045.4373},{"date":"2018-06-26","close":3992.0906},{"date":"2018-06-27","close":3889.8433},{"date":"2018-06-28","close":3663.1211},{"date":"2018-06-29","close":3752.032},{"date":"2018-07-02","close":3845.3879},{"date":"2018-07-03","close":3872.0605},{"date":"2018-07-04","close":3747.5862},{"date":"2018-07-05","close":3645.3389},{"date":"2018-07-06","close":3698.6853},{"date":"2018-07-09","close":3716.4675},{"date":"2018-07-10","close":3929.8528},{"date":"2018-07-11","close":3912.071},{"date":"2018-07-12","close":3952.0806},{"date":"2018-07-13","close":4254.3774},{"date":"2018-07-16","close":4383.2979},{"date":"2018-07-17","close":4436.6445},{"date":"2018-07-18","close":4467.7632},{"date":"2018-07-19","close":4445.5352},{"date":"2018-07-20","close":4298.8325},{"date":"2018-07-23","close":4196.585},{"date":"2018-07-24","close":4249.9312},{"date":"2018-07-25","close":4285.4961},{"date":"2018-07-26","close":4432.1987},{"date":"2018-07-27","close":4489.9897},{"date":"2018-07-30","close":4512.2178},{"date":"2018-07-31","close":4734.4951},{"date":"2018-08-01","close":4845.6338},{"date":"2018-08-02","close":4734.4951},{"date":"2018-08-03","close":4645.584},{"date":"2018-08-06","close":4467.7632},{"date":"2018-08-07","close":4467.7632},{"date":"2018-08-08","close":4396.6338},{"date":"2018-08-09","close":4356.625},{"date":"2018-08-10","close":4392.189},{"date":"2018-08-13","close":4241.0405},{"date":"2018-08-14","close":4401.0796},{"date":"2018-08-16","close":4343.2876},{"date":"2018-08-17","close":4267.7134},{"date":"2018-08-20","close":4254.3774},{"date":"2018-08-21","close":4401.0796},{"date":"2018-08-22","close":4890.0889},{"date":"2018-08-23","close":4867.8613},{"date":"2018-08-24","close":5067.9097},{"date":"2018-08-27","close":5312.4146},{"date":"2018-08-28","close":5267.959},{"date":"2018-08-29","close":5267.959},{"date":"2018-08-30","close":5356.8691},{"date":"2018-08-31","close":5423.5537},{"date":"2018-09-03","close":5356.8691},{"date":"2018-09-04","close":5290.187},{"date":"2018-09-05","close":5312.4146},{"date":"2018-09-06","close":5223.5034},{"date":"2018-09-07","close":5156.8208},{"date":"2018-09-10","close":5067.9097},{"date":"2018-09-11","close":5045.6826},{"date":"2018-09-12","close":4845.6338},{"date":"2018-09-13","close":4667.812},{"date":"2018-09-14","close":4712.2676},{"date":"2018-09-17","close":4690.0391},{"date":"2018-09-18","close":4601.1289},{"date":"2018-09-19","close":4978.999},{"date":"2018-09-20","close":4890.0889},{"date":"2018-09-21","close":4734.4951},{"date":"2018-09-27","close":4756.7227},{"date":"2018-09-28","close":4601.1289},{"date":"2018-10-01","close":4556.6738},{"date":"2018-10-02","close":4334.397},{"date":"2018-10-04","close":4356.625},{"date":"2018-10-05","close":4325.5054},{"date":"2018-10-08","close":4205.4756},{"date":"2018-10-10","close":4134.3472},{"date":"2018-10-11","close":3827.6057},{"date":"2018-10-12","close":4049.8826},{"date":"2018-10-15","close":4223.2583},{"date":"2018-10-16","close":4254.3774},{"date":"2018-10-17","close":4223.2583},{"date":"2018-10-18","close":4281.0503},{"date":"2018-10-19","close":4245.4858},{"date":"2018-10-22","close":4272.1597},{"date":"2018-10-23","close":4125.4565},{"date":"2018-10-24","close":4094.3386},{"date":"2018-10-25","close":4014.3176},{"date":"2018-10-26","close":3876.5066},{"date":"2018-10-29","close":3845.3879},{"date":"2018-10-30","close":3947.6353},{"date":"2018-10-31","close":4085.447},{"date":"2018-11-01","close":4178.8032},{"date":"2018-11-02","close":4209.9219},{"date":"2018-11-05","close":4045.4373},{"date":"2018-11-06","close":4036.5464},{"date":"2018-11-07","close":3854.2788},{"date":"2018-11-08","close":3943.1904},{"date":"2018-11-09","close":3947.6353},{"date":"2018-11-12","close":3880.9521},{"date":"2018-11-13","close":3876.5066},{"date":"2018-11-14","close":3756.4773},{"date":"2018-11-15","close":3805.3779},{"date":"2018-11-16","close":3867.6157},{"date":"2018-11-19","close":3885.3982},{"date":"2018-11-20","close":3591.9927},{"date":"2018-11-21","close":3471.9629},{"date":"2018-11-22","close":3529.7546},{"date":"2018-11-23","close":3454.1809},{"date":"2018-11-26","close":3543.0916},{"date":"2018-11-27","close":3538.6458},{"date":"2018-11-28","close":3685.3484},{"date":"2018-11-29","close":3725.3586},{"date":"2018-11-30","close":3654.23},{"date":"2018-12-03","close":3947.6353},{"date":"2018-12-04","close":3863.1697},{"date":"2018-12-05","close":3867.6157},{"date":"2018-12-06","close":3734.2493},{"date":"2018-12-07","close":3894.2888},{"date":"2018-12-10","close":3685.3484},{"date":"2018-12-11","close":3658.6758},{"date":"2018-12-12","close":3716.4675},{"date":"2018-12-13","close":3796.4871},{"date":"2018-12-14","close":3654.23},{"date":"2018-12-17","close":3525.3093},{"date":"2018-12-18","close":3440.8442},{"date":"2018-12-19","close":3485.2998},{"date":"2018-12-20","close":3418.6165},{"date":"2018-12-21","close":3485.2998},{"date":"2018-12-24","close":3498.6362},{"date":"2018-12-26","close":3511.9729},{"date":"2018-12-27","close":3557.8811},{"date":"2018-12-28","close":3571.6538},{"date":"2019-01-02","close":3447.7014},{"date":"2019-01-03","close":3199.7974},{"date":"2019-01-04","close":3167.6619},{"date":"2019-01-07","close":3287.0232},{"date":"2019-01-08","close":3346.7036},{"date":"2019-01-09","close":3351.2944},{"date":"2019-01-10","close":3397.2026},{"date":"2019-01-11","close":3378.8394},{"date":"2019-01-14","close":3319.1587},{"date":"2019-01-15","close":3346.7036},{"date":"2019-01-16","close":3351.2944},{"date":"2019-01-17","close":3287.0232},{"date":"2019-01-18","close":3332.9312},{"date":"2019-01-21","close":3429.3384},{"date":"2019-01-22","close":3374.2483},{"date":"2019-01-23","close":3351.2944},{"date":"2019-01-24","close":3328.3406},{"date":"2019-01-25","close":3392.6116},{"date":"2019-01-28","close":3498.2004},{"date":"2019-01-29","close":3424.7473},{"date":"2019-01-30","close":3516.5637},{"date":"2019-01-31","close":3663.4697},{"date":"2019-02-01","close":3750.6951},{"date":"2019-02-07","close":3727.741},{"date":"2019-02-08","close":3686.4238},{"date":"2019-02-11","close":3594.6077},{"date":"2019-02-12","close":3906.7827},{"date":"2019-02-13","close":4053.6887},{"date":"2019-02-14","close":4095.0059},{"date":"2019-02-15","close":4007.7808},{"date":"2019-02-18","close":4021.553},{"date":"2019-02-19","close":3911.3738},{"date":"2019-02-20","close":3980.2358},{"date":"2019-02-21","close":3994.0083},{"date":"2019-02-22","close":3943.5095},{"date":"2019-02-25","close":4053.6887},{"date":"2019-02-26","close":4003.1899},{"date":"2019-02-27","close":3975.6453},{"date":"2019-02-28","close":3801.1941},{"date":"2019-03-04","close":3750.6951},{"date":"2019-03-05","close":3713.9685},{"date":"2019-03-06","close":3723.1504},{"date":"2019-03-07","close":3723.1504},{"date":"2019-03-08","close":3617.5615},{"date":"2019-03-11","close":3663.4697},{"date":"2019-03-12","close":3718.5596},{"date":"2019-03-13","close":3704.7871},{"date":"2019-03-14","close":4053.6887},{"date":"2019-03-15","close":3814.967},{"date":"2019-03-18","close":3805.7849},{"date":"2019-03-19","close":3746.1045},{"date":"2019-03-20","close":3750.6951},{"date":"2019-03-21","close":3879.238},{"date":"2019-03-22","close":3911.3738},{"date":"2019-03-25","close":3750.6951},{"date":"2019-03-26","close":3723.1504},{"date":"2019-03-27","close":3759.8767},{"date":"2019-03-28","close":3672.6514},{"date":"2019-03-29","close":3677.2424},{"date":"2019-04-01","close":3814.967},{"date":"2019-04-02","close":3782.8311},{"date":"2019-04-03","close":3759.8767},{"date":"2019-04-04","close":3851.6926},{"date":"2019-04-05","close":3856.2839},{"date":"2019-04-08","close":3865.4651},{"date":"2019-04-09","close":3856.2839},{"date":"2019-04-10","close":3934.3279},{"date":"2019-04-11","close":3934.3279},{"date":"2019-04-12","close":3893.0105},{"date":"2019-04-15","close":3902.1919},{"date":"2019-04-16","close":3814.967},{"date":"2019-04-17","close":4076.6428},{"date":"2019-04-18","close":3957.282},{"date":"2019-04-19","close":3961.8723},{"date":"2019-04-22","close":3915.9648},{"date":"2019-04-23","close":4200.5952},{"date":"2019-04-24","close":4131.7329},{"date":"2019-04-25","close":4260.2749},{"date":"2019-04-26","close":4223.5493},{"date":"2019-04-29","close":4315.3657},{"date":"2019-04-30","close":4251.0938},{"date":"2019-05-02","close":4319.9565},{"date":"2019-05-03","close":4264.8667},{"date":"2019-05-07","close":4099.5967},{"date":"2019-05-08","close":3961.8723},{"date":"2019-05-09","close":3764.4678},{"date":"2019-05-10","close":3741.5134},{"date":"2019-05-13","close":3640.5159},{"date":"2019-05-14","close":3622.1523},{"date":"2019-05-15","close":3727.741},{"date":"2019-05-16","close":3599.1985},{"date":"2019-05-17","close":3466.0647},{"date":"2019-05-20","close":3392.6116},{"date":"2019-05-21","close":3319.1587},{"date":"2019-05-22","close":3282.4324},{"date":"2019-05-23","close":3254.8877},{"date":"2019-05-24","close":3213.5698},{"date":"2019-05-27","close":3241.1147},{"date":"2019-05-28","close":3332.9312},{"date":"2019-05-29","close":3204.3882},{"date":"2019-05-30","close":3250.2961},{"date":"2019-05-31","close":3236.5242},{"date":"2019-06-03","close":3181.4343},{"date":"2019-06-04","close":3213.5698},{"date":"2019-06-05","close":3273.2507},{"date":"2019-06-07","close":3342.1125},{"date":"2019-06-10","close":3397.2026},{"date":"2019-06-11","close":3401.793},{"date":"2019-06-12","close":3401.793},{"date":"2019-06-13","close":3424.7473},{"date":"2019-06-14","close":3351.2944},{"date":"2019-06-17","close":3268.6597},{"date":"2019-06-18","close":3273.2507},{"date":"2019-06-19","close":3433.9292},{"date":"2019-06-20","close":3493.6094},{"date":"2019-06-21","close":3484.4277},{"date":"2019-06-24","close":3479.8372},{"date":"2019-06-25","close":3433.9292},{"date":"2019-06-26","close":3452.2922},{"date":"2019-06-27","close":3479.8372},{"date":"2019-06-28","close":3470.6555},{"date":"2019-07-01","close":3420.1567},{"date":"2019-07-02","close":3498.2004},{"date":"2019-07-03","close":3470.6555},{"date":"2019-07-04","close":3571.6538},{"date":"2019-07-05","close":3443.1106},{"date":"2019-07-08","close":3140.1169},{"date":"2019-07-09","close":3107.981},{"date":"2019-07-10","close":3158.4802},{"date":"2019-07-11","close":3273.2507},{"date":"2019-07-12","close":3273.2507},{"date":"2019-07-15","close":3282.4324},{"date":"2019-07-16","close":3264.0688},{"date":"2019-07-17","close":3195.2065},{"date":"2019-07-18","close":3241.1147},{"date":"2019-07-19","close":3264.0688},{"date":"2019-07-22","close":3296.2043},{"date":"2019-07-23","close":3300.7954},{"date":"2019-07-24","close":3259.478},{"date":"2019-07-25","close":3222.7517},{"date":"2019-07-26","close":3112.572},{"date":"2019-07-29","close":2938.1208},{"date":"2019-07-30","close":3006.9832},{"date":"2019-07-31","close":3011.5745},{"date":"2019-08-01","close":2979.4385},{"date":"2019-08-02","close":2997.8015},{"date":"2019-08-05","close":2777.4426},{"date":"2019-08-06","close":2524.9478},{"date":"2019-08-07","close":2589.2192},{"date":"2019-08-08","close":2630.5364},{"date":"2019-08-09","close":2681.0354},{"date":"2019-08-12","close":2690.217},{"date":"2019-08-13","close":2809.5781},{"date":"2019-08-14","close":2782.0332},{"date":"2019-08-16","close":2708.5803},{"date":"2019-08-19","close":2699.3992},{"date":"2019-08-20","close":2722.3525},{"date":"2019-08-21","close":2726.9436},{"date":"2019-08-22","close":2681.0354},{"date":"2019-08-23","close":2602.9917},{"date":"2019-08-26","close":2456.0859},{"date":"2019-08-27","close":2428.541},{"date":"2019-08-28","close":2511.175},{"date":"2019-08-29","close":2506.5842},{"date":"2019-08-30","close":2635.1274},{"date":"2019-09-02","close":2635.1274},{"date":"2019-09-03","close":2703.9895},{"date":"2019-09-04","close":2823.3506},{"date":"2019-09-05","close":2997.8015},{"date":"2019-09-06","close":2984.0298},{"date":"2019-09-09","close":2837.123},{"date":"2019-09-10","close":2846.3049},{"date":"2019-09-11","close":2910.5762},{"date":"2019-09-16","close":2896.8042},{"date":"2019-09-17","close":2878.4407},{"date":"2019-09-18","close":2873.8496},{"date":"2019-09-19","close":2883.0315},{"date":"2019-09-20","close":2993.2109},{"date":"2019-09-23","close":2984.0298},{"date":"2019-09-24","close":3043.71},{"date":"2019-09-25","close":3107.981},{"date":"2019-09-26","close":3167.6619},{"date":"2019-09-27","close":3080.4363},{"date":"2019-09-30","close":3034.5278},{"date":"2019-10-01","close":3135.5261},{"date":"2019-10-02","close":3066.6636},{"date":"2019-10-04","close":3066.6636},{"date":"2019-10-07","close":3029.9375},{"date":"2019-10-08","close":3025.3464},{"date":"2019-10-10","close":3002.3926},{"date":"2019-10-11","close":2974.8477},{"date":"2019-10-14","close":3121.7537},{"date":"2019-10-15","close":3149.2986},{"date":"2019-10-16","close":3135.5261},{"date":"2019-10-17","close":3172.2527},{"date":"2019-10-18","close":3208.979},{"date":"2019-10-21","close":3172.2527},{"date":"2019-10-22","close":3204.3882},{"date":"2019-10-23","close":3130.9353},{"date":"2019-10-24","close":3130.9353},{"date":"2019-10-25","close":3163.071},{"date":"2019-10-28","close":3204.3882},{"date":"2019-10-29","close":3204.3882},{"date":"2019-10-30","close":3112.572},{"date":"2019-10-31","close":3126.3442},{"date":"2019-11-01","close":3098.7996},{"date":"2019-11-04","close":3121.7537},{"date":"2019-11-05","close":3117.1628},{"date":"2019-11-06","close":3098.7996},{"date":"2019-11-07","close":3052.8914},{"date":"2019-11-08","close":2956.4844},{"date":"2019-11-11","close":2961.075},{"date":"2019-11-12","close":2905.9854},{"date":"2019-11-13","close":2915.1672},{"date":"2019-11-14","close":2928.9392},{"date":"2019-11-15","close":2928.9392},{"date":"2019-11-18","close":2951.8936},{"date":"2019-11-19","close":3066.6636},{"date":"2019-11-20","close":2910.5762},{"date":"2019-11-21","close":2795.8059},{"date":"2019-11-22","close":2800.397},{"date":"2019-11-25","close":2919.7576},{"date":"2019-11-26","close":2938.1208},{"date":"2019-11-27","close":2956.4844},{"date":"2019-11-28","close":2892.2129},{"date":"2019-11-29","close":2864.668},{"date":"2019-12-02","close":2814.1692},{"date":"2019-12-03","close":2782.0332},{"date":"2019-12-04","close":2713.1711},{"date":"2019-12-05","close":2754.4883},{"date":"2019-12-06","close":2777.4426},{"date":"2019-12-09","close":2827.9417},{"date":"2019-12-10","close":2827.9417},{"date":"2019-12-11","close":2832.5325},{"date":"2019-12-12","close":2892.2129},{"date":"2019-12-13","close":3181.4343},{"date":"2019-12-16","close":3383.4302},{"date":"2019-12-17","close":3603.7896},{"date":"2019-12-18","close":3631.3342},{"date":"2019-12-19","close":3645.1062},{"date":"2019-12-20","close":3686.4238},{"date":"2019-12-23","close":3654.2881},{"date":"2019-12-24","close":3567.0627},{"date":"2019-12-26","close":3700.1963},{"date":"2019-12-27","close":3802.4631},{"date":"2019-12-30","close":3765.2751},{"date":"2020-01-02","close":3700.1963},{"date":"2020-01-03","close":3704.8447},{"date":"2020-01-06","close":3644.4146},{"date":"2020-01-07","close":3649.0627},{"date":"2020-01-08","close":3649.0627},{"date":"2020-01-09","close":3881.4871},{"date":"2020-01-10","close":4016.293},{"date":"2020-01-13","close":3979.1055},{"date":"2020-01-14","close":4034.8872},{"date":"2020-01-15","close":3923.324},{"date":"2020-01-16","close":4165.0454},{"date":"2020-01-17","close":4244.0698},{"date":"2020-01-20","close":4202.2329},{"date":"2020-01-21","close":4192.936},{"date":"2020-01-22","close":4420.7124},{"date":"2020-01-23","close":4611.2998},{"date":"2020-01-28","close":4420.7124},{"date":"2020-01-29","close":4383.5239},{"date":"2020-01-30","close":4239.4204},{"date":"2020-01-31","close":4044.1841},{"date":"2020-02-03","close":4067.427},{"date":"2020-02-04","close":4183.6387},{"date":"2020-02-05","close":4202.2329},{"date":"2020-02-06","close":4309.1484},{"date":"2020-02-07","close":4360.2817},{"date":"2020-02-10","close":4383.5239},{"date":"2020-02-11","close":4369.5781},{"date":"2020-02-12","close":4337.0391},{"date":"2020-02-13","close":4597.3545},{"date":"2020-02-14","close":4583.4087},{"date":"2020-02-17","close":4620.5972},{"date":"2020-02-18","close":4504.3848},{"date":"2020-02-19","close":4555.5181},{"date":"2020-02-20","close":4541.5723},{"date":"2020-02-21","close":4443.9546},{"date":"2020-02-24","close":4271.9595},{"date":"2020-02-25","close":4495.0874},{"date":"2020-02-26","close":4499.7363},{"date":"2020-02-27","close":4234.772},{"date":"2020-02-28","close":4025.5906},{"date":"2020-03-02","close":4239.4204},{"date":"2020-03-03","close":4216.1787},{"date":"2020-03-04","close":4299.8506},{"date":"2020-03-05","close":4443.9546},{"date":"2020-03-06","close":4285.9053},{"date":"2020-03-09","close":4285.9053},{"date":"2020-03-10","close":4178.9907},{"date":"2020-03-11","close":3974.457},{"date":"2020-03-12","close":3974.457},{"date":"2020-03-13","close":3509.6084},{"date":"2020-03-16","close":3332.9653},{"date":"2020-03-17","close":3235.3477},{"date":"2020-03-18","close":3026.1653},{"date":"2020-03-19","close":2449.7529},{"date":"2020-03-20","close":2821.6323},{"date":"2020-03-23","close":2607.8018},{"date":"2020-03-24","close":2830.9287},{"date":"2020-03-25","close":3174.9172},{"date":"2020-03-26","close":3207.4568},{"date":"2020-03-27","close":3151.6748},{"date":"2020-03-30","close":3253.9414},{"date":"2020-03-31","close":3193.511},{"date":"2020-04-01","close":3105.1897},{"date":"2020-04-02","close":3133.0808},{"date":"2020-04-03","close":3147.0261},{"date":"2020-04-06","close":3267.887},{"date":"2020-04-07","close":3481.7173},{"date":"2020-04-08","close":3439.8809},{"date":"2020-04-09","close":3416.6379},{"date":"2020-04-10","close":3328.3171},{"date":"2020-04-13","close":3277.1836},{"date":"2020-04-14","close":3370.1538},{"date":"2020-04-16","close":3411.99},{"date":"2020-04-17","close":3625.8203},{"date":"2020-04-20","close":3667.6565},{"date":"2020-04-21","close":3625.8203},{"date":"2020-04-22","close":3672.3052},{"date":"2020-04-23","close":3686.2507},{"date":"2020-04-24","close":3579.3354},{"date":"2020-04-27","close":3649.0627},{"date":"2020-04-28","close":3630.4692},{"date":"2020-04-29","close":3639.7661},{"date":"2020-05-04","close":3565.3901},{"date":"2020-05-06","close":3704.8447},{"date":"2020-05-07","close":3895.4324},{"date":"2020-05-08","close":4067.427},{"date":"2020-05-11","close":4169.6929},{"date":"2020-05-12","close":4090.6692},{"date":"2020-05-13","close":3946.5662},{"date":"2020-05-14","close":3830.3535},{"date":"2020-05-15","close":3946.5662},{"date":"2020-05-18","close":4025.5906},{"date":"2020-05-19","close":3988.4023},{"date":"2020-05-20","close":4462.5483},{"date":"2020-05-21","close":4416.063},{"date":"2020-05-22","close":4309.1484},{"date":"2020-05-25","close":4643.8384},{"date":"2020-05-26","close":4555.5181},{"date":"2020-05-27","close":4369.5781},{"date":"2020-05-28","close":4183.6387},{"date":"2020-05-29","close":4290.5542},{"date":"2020-06-01","close":4276.6089},{"date":"2020-06-02","close":4258.0151},{"date":"2020-06-03","close":4146.4507},{"date":"2020-06-04","close":4109.2627},{"date":"2020-06-05","close":4081.3718},{"date":"2020-06-08","close":4025.5906},{"date":"2020-06-09","close":3927.9722},{"date":"2020-06-10","close":4006.9966},{"date":"2020-06-11","close":3927.9722},{"date":"2020-06-12","close":3774.572},{"date":"2020-06-15","close":3532.8508},{"date":"2020-06-16","close":3611.875},{"date":"2020-06-17","close":3616.5234},{"date":"2020-06-18","close":3653.7112},{"date":"2020-06-19","close":3755.978},{"date":"2020-06-22","close":3723.4387},{"date":"2020-06-23","close":3658.3596},{"date":"2020-06-24","close":3681.6025},{"date":"2020-06-25","close":3588.6323},{"date":"2020-06-26","close":3574.687},{"date":"2020-06-29","close":3449.1777},{"date":"2020-06-30","close":3472.4204},{"date":"2020-07-01","close":3453.8262},{"date":"2020-07-02","close":3421.2871},{"date":"2020-07-03","close":3663.0085},{"date":"2020-07-06","close":3760.6265},{"date":"2020-07-07","close":3681.6025},{"date":"2020-07-08","close":3890.7842},{"date":"2020-07-09","close":3960.5117},{"date":"2020-07-10","close":4034.8872},{"date":"2020-07-13","close":4151.0996},{"date":"2020-07-14","close":4295.2031},{"date":"2020-07-15","close":4248.7178},{"date":"2020-07-16","close":4141.8027},{"date":"2020-07-17","close":4560.1665},{"date":"2020-07-20","close":4467.1968},{"date":"2020-07-21","close":5183.0645},{"date":"2020-07-22","close":5322.5181},{"date":"2020-07-23","close":5485.2158},{"date":"2020-07-24","close":5531.7002},{"date":"2020-07-27","close":5671.1553},{"date":"2020-07-28","close":5694.3979},{"date":"2020-07-29","close":5740.8818},{"date":"2020-07-30","close":5717.6401},{"date":"2020-07-31","close":5508.4585},{"date":"2020-08-03","close":5671.1553},{"date":"2020-08-04","close":5647.9121},{"date":"2020-08-05","close":5531.7002},{"date":"2020-08-06","close":5438.7305},{"date":"2020-08-07","close":5461.9731},{"date":"2020-08-10","close":5485.2158},{"date":"2020-08-11","close":5671.1553},{"date":"2020-08-12","close":5438.7305},{"date":"2020-08-13","close":5299.2764},{"date":"2020-08-14","close":5113.3359},{"date":"2020-08-18","close":4857.6699},{"date":"2020-08-19","close":5020.3667},{"date":"2020-08-20","close":4606.6509},{"date":"2020-08-21","close":4639.1914},{"date":"2020-08-24","close":4648.4878},{"date":"2020-08-25","close":4787.9424},{"date":"2020-08-26","close":4694.9727},{"date":"2020-08-27","close":4555.5181},{"date":"2020-08-28","close":4634.542},{"date":"2020-08-31","close":4694.9727},{"date":"2020-09-01","close":4764.7002},{"date":"2020-09-02","close":4787.9424},{"date":"2020-09-03","close":4973.8818},{"date":"2020-09-04","close":4880.9126},{"date":"2020-09-07","close":4880.9126},{"date":"2020-09-08","close":5252.791},{"date":"2020-09-09","close":5345.7607},{"date":"2020-09-10","close":5345.7607},{"date":"2020-09-11","close":5183.0645},{"date":"2020-09-14","close":5252.791},{"date":"2020-09-15","close":5136.5791},{"date":"2020-09-16","close":5020.3667},{"date":"2020-09-17","close":4880.9126},{"date":"2020-09-18","close":4880.9126},{"date":"2020-09-21","close":4764.7002},{"date":"2020-09-22","close":4694.9727},{"date":"2020-09-23","close":4787.9424},{"date":"2020-09-24","close":4648.4878},{"date":"2020-09-25","close":4602.0029},{"date":"2020-09-28","close":4811.1846},{"date":"2020-09-29","close":4857.6699},{"date":"2020-10-05","close":4904.1548},{"date":"2020-10-06","close":4880.9126},{"date":"2020-10-07","close":4904.1548},{"date":"2020-10-08","close":4880.9126},{"date":"2020-10-12","close":5159.8218},{"date":"2020-10-13","close":5299.2764},{"date":"2020-10-14","close":5206.3062},{"date":"2020-10-15","close":5113.3359},{"date":"2020-10-16","close":5252.791},{"date":"2020-10-19","close":5299.2764},{"date":"2020-10-20","close":5136.5791},{"date":"2020-10-21","close":5136.5791},{"date":"2020-10-22","close":5020.3667},{"date":"2020-10-23","close":4764.7002},{"date":"2020-10-26","close":4671.73},{"date":"2020-10-27","close":4694.9727},{"date":"2020-10-28","close":4811.1846},{"date":"2020-10-29","close":5043.6094},{"date":"2020-10-30","close":5043.6094},{"date":"2020-11-02","close":5090.0942},{"date":"2020-11-03","close":5136.5791},{"date":"2020-11-04","close":5229.5488},{"date":"2020-11-05","close":5276.0332},{"date":"2020-11-06","close":5392.2461},{"date":"2020-11-09","close":5345.7607},{"date":"2020-11-10","close":5345.7607},{"date":"2020-11-11","close":5206.3062},{"date":"2020-11-12","close":5159.8218},{"date":"2020-11-13","close":5392.2461},{"date":"2020-11-16","close":5833.8525},{"date":"2020-11-17","close":5903.5791},{"date":"2020-11-18","close":5717.6401},{"date":"2020-11-19","close":5973.3066},{"date":"2020-11-20","close":5857.0942},{"date":"2020-11-23","close":5950.0645},{"date":"2020-11-24","close":5950.0645},{"date":"2020-11-25","close":5740.8818},{"date":"2020-11-26","close":5810.6104},{"date":"2020-11-27","close":5787.3672},{"date":"2020-11-30","close":5671.1553},{"date":"2020-12-01","close":5810.6104},{"date":"2020-12-02","close":5926.8213},{"date":"2020-12-03","close":5787.3672},{"date":"2020-12-04","close":5764.1245},{"date":"2020-12-07","close":5857.0942},{"date":"2020-12-08","close":6252.2158},{"date":"2020-12-09","close":6368.4282},{"date":"2020-12-10","close":6368.4282},{"date":"2020-12-11","close":6531.125},{"date":"2020-12-14","close":6391.6704},{"date":"2020-12-15","close":6600.853},{"date":"2020-12-16","close":7391.0957},{"date":"2020-12-17","close":7786.2163},{"date":"2020-12-18","close":7577.0352},{"date":"2020-12-21","close":7925.6719},{"date":"2020-12-22","close":7879.1865},{"date":"2020-12-23","close":7855.9443},{"date":"2020-12-24","close":7855.9443},{"date":"2020-12-28","close":7670.0054},{"date":"2020-12-29","close":8527.5195},{"date":"2020-12-30","close":8622.8008},{"date":"2021-01-04","close":8694.2598},{"date":"2021-01-05","close":8527.5195},{"date":"2021-01-06","close":8384.6006},{"date":"2021-01-07","close":8336.9619},{"date":"2021-01-08","close":8336.9619},{"date":"2021-01-11","close":8194.042},{"date":"2021-01-12","close":8289.3223},{"date":"2021-01-13","close":8598.9805},{"date":"2021-01-14","close":8432.2412},{"date":"2021-01-15","close":8980.0986},{"date":"2021-01-18","close":9527.9551},{"date":"2021-01-19","close":9647.0557},{"date":"2021-01-20","close":9647.0557},{"date":"2021-01-21","close":9789.9736},{"date":"2021-01-22","close":9861.4355},{"date":"2021-01-25","close":9885.2539},{"date":"2021-01-26","close":10028.1738},{"date":"2021-01-27","close":9527.9551},{"date":"2021-01-28","close":9432.6768},{"date":"2021-01-29","close":9003.918},{"date":"2021-02-01","close":9623.2354},{"date":"2021-02-02","close":9623.2354},{"date":"2021-02-03","close":9575.5947},{"date":"2021-02-04","close":9337.3984},{"date":"2021-02-05","close":9289.7578},{"date":"2021-02-08","close":9194.4766},{"date":"2021-02-09","close":9194.4766},{"date":"2021-02-10","close":9218.2969},{"date":"2021-02-15","close":9789.9736},{"date":"2021-02-16","close":9813.7949},{"date":"2021-02-17","close":10194.9131},{"date":"2021-02-18","close":10290.1924},{"date":"2021-02-19","close":11552.6465},{"date":"2021-02-22","close":11481.1865},{"date":"2021-02-23","close":10814.2295},{"date":"2021-02-24","close":10242.5518},{"date":"2021-02-25","close":10623.6709},{"date":"2021-02-26","close":10552.2109},{"date":"2021-03-02","close":10671.3105},{"date":"2021-03-03","close":10814.2295},{"date":"2021-03-04","close":10790.4102},{"date":"2021-03-05","close":10599.8516},{"date":"2021-03-08","close":10290.1924},{"date":"2021-03-09","close":9909.0742},{"date":"2021-03-10","close":9623.2354},{"date":"2021-03-11","close":10456.9307},{"date":"2021-03-12","close":10814.2295},{"date":"2021-03-15","close":11290.6279},{"date":"2021-03-16","close":11123.8887},{"date":"2021-03-17","close":11266.8086},{"date":"2021-03-18","close":11767.0254},{"date":"2021-03-19","close":12148.1426},{"date":"2021-03-22","close":12457.8018},{"date":"2021-03-23","close":11933.7646},{"date":"2021-03-24","close":11814.665},{"date":"2021-03-25","close":11576.4668},{"date":"2021-03-26","close":11481.1865},{"date":"2021-03-29","close":11528.8271},{"date":"2021-03-30","close":11647.9258},{"date":"2021-03-31","close":11624.1055},{"date":"2021-04-01","close":12410.1611},{"date":"2021-04-02","close":12624.542},{"date":"2021-04-05","close":14101.374},{"date":"2021-04-06","close":14625.4121},{"date":"2021-04-07","close":14720.6924},{"date":"2021-04-08","close":15149.4502},{"date":"2021-04-09","close":15649.667},{"date":"2021-04-12","close":15721.1289},{"date":"2021-04-13","close":15125.6299},{"date":"2021-04-14","close":15125.6299},{"date":"2021-04-15","close":14863.6113},{"date":"2021-04-16","close":15006.5303},{"date":"2021-04-19","close":15363.8291},{"date":"2021-04-20","close":15673.4883},{"date":"2021-04-21","close":15744.9463},{"date":"2021-04-22","close":16197.5254},{"date":"2021-04-23","close":17031.2227},{"date":"2021-04-26","close":18126.9355},{"date":"2021-04-27","close":18174.5742},{"date":"2021-04-28","close":16673.9238},{"date":"2021-04-29","close":16006.9658},{"date":"2021-04-30","close":16411.9062},{"date":"2021-05-03","close":16102.2461},{"date":"2021-05-04","close":15959.3252},{"date":"2021-05-06","close":15506.75},{"date":"2021-05-07","close":15578.209},{"date":"2021-05-10","close":15340.0088},{"date":"2021-05-11","close":14815.9717},{"date":"2021-05-12","close":15101.8105},{"date":"2021-05-13","close":14291.9346},{"date":"2021-05-14","close":15649.667},{"date":"2021-05-17","close":15578.209},{"date":"2021-05-18","close":16292.8037},{"date":"2021-05-20","close":16316.624},{"date":"2021-05-21","close":16316.624},{"date":"2021-05-24","close":15506.75},{"date":"2021-05-25","close":15363.8291},{"date":"2021-05-26","close":15149.4502},{"date":"2021-05-27","close":16054.6064},{"date":"2021-05-28","close":15864.0459},{"date":"2021-05-31","close":15530.5684},{"date":"2021-06-01","close":15340.0088},{"date":"2021-06-02","close":15721.1289},{"date":"2021-06-03","close":16626.2832},{"date":"2021-06-04","close":16173.7051},{"date":"2021-06-07","close":16292.8037},{"date":"2021-06-08","close":16006.9658},{"date":"2021-06-09","close":15673.4883},{"date":"2021-06-10","close":15935.5068},{"date":"2021-06-11","close":15864.0459},{"date":"2021-06-14","close":15697.3066},{"date":"2021-06-15","close":15887.8672},{"date":"2021-06-16","close":16006.9658},{"date":"2021-06-17","close":16030.7871},{"date":"2021-06-18","close":16054.6064},{"date":"2021-06-21","close":15578.209},{"date":"2021-06-22","close":15649.667},{"date":"2021-06-23","close":15387.6484},{"date":"2021-06-24","close":15578.209},{"date":"2021-06-25","close":15578.209},{"date":"2021-06-28","close":15602.0273},{"date":"2021-06-29","close":15744.9463},{"date":"2021-06-30","close":16126.0664},{"date":"2021-07-01","close":16245.166},{"date":"2021-07-02","close":17078.8613},{"date":"2021-07-05","close":16697.7422},{"date":"2021-07-06","close":16721.5645},{"date":"2021-07-07","close":16793.0215},{"date":"2021-07-08","close":16268.9844},{"date":"2021-07-09","close":16316.624},{"date":"2021-07-12","close":16126.0664},{"date":"2021-07-13","close":16173.7051},{"date":"2021-07-14","close":16006.9658},{"date":"2021-07-15","close":16316.624},{"date":"2021-07-16","close":16173.7051},{"date":"2021-07-19","close":17412.3379},{"date":"2021-07-20","close":17864.918},{"date":"2021-07-21","close":17769.6387},{"date":"2021-07-22","close":18674.7969},{"date":"2021-07-23","close":19198.834},{"date":"2021-07-26","close":18246.0352},{"date":"2021-07-27","close":18150.7578},{"date":"2021-07-28","close":18222.2168},{"date":"2021-07-29","close":17579.0781},{"date":"2021-07-30","close":17459.9805},{"date":"2021-08-02","close":17841.0977},{"date":"2021-08-03","close":17864.918},{"date":"2021-08-04","close":17721.9961},{"date":"2021-08-05","close":17745.8184},{"date":"2021-08-06","close":17555.2598},{"date":"2021-08-09","close":17864.918},{"date":"2021-08-10","close":17364.6992},{"date":"2021-08-11","close":16864.4824},{"date":"2021-08-12","close":17102.6816},{"date":"2021-08-13","close":16292.8037},{"date":"2021-08-17","close":15864.0459},{"date":"2021-08-18","close":16054.6064},{"date":"2021-08-19","close":15101.8105},{"date":"2021-08-20","close":15292.3682},{"date":"2021-08-23","close":15816.4062},{"date":"2021-08-24","close":16388.084},{"date":"2021-08-25","close":16602.4629},{"date":"2021-08-26","close":16602.4629},{"date":"2021-08-27","close":16435.7227},{"date":"2021-08-30","close":16364.2637},{"date":"2021-08-31","close":16459.543},{"date":"2021-09-01","close":16292.8037},{"date":"2021-09-02","close":16197.5254},{"date":"2021-09-03","close":16221.3438},{"date":"2021-09-06","close":15864.0459},{"date":"2021-09-07","close":15602.0273},{"date":"2021-09-08","close":15506.75},{"date":"2021-09-09","close":15292.3682},{"date":"2021-09-10","close":15363.8291},{"date":"2021-09-13","close":15220.9092},{"date":"2021-09-14","close":15268.5498},{"date":"2021-09-15","close":15340.0088},{"date":"2021-09-16","close":15173.2705},{"date":"2021-09-17","close":15482.9277},{"date":"2021-09-23","close":15459.1094},{"date":"2021-09-24","close":15435.2881},{"date":"2021-09-27","close":15721.1289},{"date":"2021-09-28","close":15340.0088},{"date":"2021-09-29","close":14720.6924},{"date":"2021-09-30","close":14815.9717},{"date":"2021-10-01","close":14530.1338},{"date":"2021-10-05","close":13815.5361},{"date":"2021-10-06","close":13100.9395},{"date":"2021-10-07","close":14387.2139},{"date":"2021-10-08","close":14006.0947},{"date":"2021-10-12","close":13386.7773},{"date":"2021-10-13","close":13386.7773},{"date":"2021-10-14","close":13910.8154},{"date":"2021-10-15","close":14958.8896},{"date":"2021-10-18","close":14839.792},{"date":"2021-10-19","close":14601.5928},{"date":"2021-10-20","close":14434.8525},{"date":"2021-10-21","close":14363.3926},{"date":"2021-10-22","close":14553.9531},{"date":"2021-10-25","close":14601.5928},{"date":"2021-10-26","close":15077.9902},{"date":"2021-10-27","close":15030.3496},{"date":"2021-10-28","close":15506.75},{"date":"2021-10-29","close":15316.1895},{"date":"2021-11-01","close":14958.8896},{"date":"2021-11-02","close":15077.9902},{"date":"2021-11-03","close":14768.3311},{"date":"2021-11-04","close":14958.8896},{"date":"2021-11-05","close":15387.6484},{"date":"2021-11-08","close":15387.6484},{"date":"2021-11-09","close":15411.4688},{"date":"2021-11-10","close":14982.7109},{"date":"2021-11-11","close":14815.9717},{"date":"2021-11-12","close":15340.0088},{"date":"2021-11-15","close":16411.9062},{"date":"2021-11-16","close":16507.1836},{"date":"2021-11-17","close":16483.3633},{"date":"2021-11-18","close":16793.0215},{"date":"2021-11-19","close":17055.0391},{"date":"2021-11-22","close":18388.9531},{"date":"2021-11-23","close":17769.6387},{"date":"2021-11-24","close":17007.4023},{"date":"2021-11-25","close":16483.3633},{"date":"2021-11-26","close":16126.0664},{"date":"2021-11-29","close":15816.4062},{"date":"2021-11-30","close":15530.5684},{"date":"2021-12-01","close":16531.002},{"date":"2021-12-02","close":17388.5195},{"date":"2021-12-03","close":17507.6172},{"date":"2021-12-06","close":17936.377},{"date":"2021-12-07","close":17936.377},{"date":"2021-12-08","close":17293.2383},{"date":"2021-12-09","close":17293.2383},{"date":"2021-12-10","close":17102.6816},{"date":"2021-12-13","close":17698.1797},{"date":"2021-12-14","close":17674.3594},{"date":"2021-12-15","close":17483.7988},{"date":"2021-12-16","close":17293.2383},{"date":"2021-12-17","close":16816.8418},{"date":"2021-12-20","close":16697.7422},{"date":"2021-12-21","close":17078.8613},{"date":"2021-12-22","close":17031.2227},{"date":"2021-12-23","close":17197.9609},{"date":"2021-12-24","close":17197.9609},{"date":"2021-12-27","close":17436.1602},{"date":"2021-12-28","close":17555.2598},{"date":"2021-12-29","close":17918.4707},{"date":"2021-12-30","close":18330.1113},{"date":"2022-01-03","close":19075.0},{"date":"2022-01-04","close":18039.541},{"date":"2022-01-05","close":17434.1855},{"date":"2022-01-06","close":16949.9062},{"date":"2022-01-07","close":17434.1855},{"date":"2022-01-10","close":17070.9746},{"date":"2022-01-11","close":16683.5488},{"date":"2022-01-12","close":17095.1914},{"date":"2022-01-13","close":17409.9746},{"date":"2022-01-14","close":17991.1113},{"date":"2022-01-17","close":18039.541},{"date":"2022-01-18","close":17724.7578},{"date":"2022-01-19","close":17240.4766},{"date":"2022-01-20","close":17966.9004},{"date":"2022-01-21","close":17506.8301},{"date":"2022-01-24","close":17603.6875},{"date":"2022-01-25","close":17531.043},{"date":"2022-01-26","close":17531.043},{"date":"2022-01-27","close":17313.1172},{"date":"2022-01-28","close":17870.043},{"date":"2022-02-03","close":17797.4004},{"date":"2022-02-04","close":18257.4707},{"date":"2022-02-07","close":18451.1816},{"date":"2022-02-08","close":18451.1816},{"date":"2022-02-09","close":18451.1816},{"date":"2022-02-10","close":17627.9023},{"date":"2022-02-11","close":16998.332},{"date":"2022-02-14","close":15981.3398},{"date":"2022-02-15","close":15545.4834},{"date":"2022-02-16","close":16271.9092},{"date":"2022-02-17","close":16247.6934},{"date":"2022-02-18","close":16344.5508},{"date":"2022-02-21","close":16344.5508},{"date":"2022-02-22","close":16344.5508},{"date":"2022-02-23","close":16344.5508},{"date":"2022-02-24","close":16078.1943},{"date":"2022-02-25","close":16150.8379},{"date":"2022-02-28","close":16150.8379},{"date":"2022-03-02","close":16102.4092},{"date":"2022-03-03","close":16441.4062},{"date":"2022-03-04","close":16441.4062},{"date":"2022-03-07","close":15957.124},{"date":"2022-03-08","close":15569.6982},{"date":"2022-03-10","close":15569.6982},{"date":"2022-03-11","close":15836.0547},{"date":"2022-03-14","close":15400.1982},{"date":"2022-03-15","close":15036.9863},{"date":"2022-03-16","close":15182.2725},{"date":"2022-03-17","close":15593.9131},{"date":"2022-03-18","close":15981.3398},{"date":"2022-03-21","close":15981.3398},{"date":"2022-03-22","close":16005.5527},{"date":"2022-03-23","close":16005.5527},{"date":"2022-03-24","close":16126.6221},{"date":"2022-03-25","close":16635.1211},{"date":"2022-03-28","close":16683.5488},{"date":"2022-03-29","close":17022.5469},{"date":"2022-03-30","close":16804.6191},{"date":"2022-03-31","close":16949.9062},{"date":"2022-04-01","close":16949.9062},{"date":"2022-04-04","close":16949.9062},{"date":"2022-04-05","close":16949.9062},{"date":"2022-04-06","close":16320.3379},{"date":"2022-04-07","close":16465.623},{"date":"2022-04-08","close":16465.623},{"date":"2022-04-11","close":15981.3398},{"date":"2022-04-12","close":15400.1982},{"date":"2022-04-13","close":15884.4814},{"date":"2022-04-14","close":16707.7617},{"date":"2022-04-15","close":16417.1934},{"date":"2022-04-18","close":16320.3379},{"date":"2022-04-19","close":16514.0508},{"date":"2022-04-20","close":16368.7656},{"date":"2022-04-21","close":16417.1934},{"date":"2022-04-22","close":16029.7656},{"date":"2022-04-25","close":15400.1982},{"date":"2022-04-26","close":15254.9141},{"date":"2022-04-27","close":15012.7725},{"date":"2022-04-28","close":14673.7754},{"date":"2022-04-29","close":14819.0586},{"date":"2022-05-02","close":14528.4912},{"date":"2022-05-03","close":14576.918},{"date":"2022-05-04","close":14480.0615},{"date":"2022-05-06","close":14044.2061},{"date":"2022-05-09","close":13950.0},{"date":"2022-05-10","close":13850.4932},{"date":"2022-05-11","close":13995.7783},{"date":"2022-05-12","close":13511.4951},{"date":"2022-05-13","close":13656.7803},{"date":"2022-05-16","close":13850.4932},{"date":"2022-05-17","close":14044.2061},{"date":"2022-05-18","close":14576.918},{"date":"2022-05-19","close":14334.7764},{"date":"2022-05-20","close":14286.3486},{"date":"2022-05-23","close":14528.4912},{"date":"2022-05-24","close":14141.0635},{"date":"2022-05-25","close":14092.6357},{"date":"2022-05-26","close":13898.9219},{"date":"2022-05-27","close":13898.9219},{"date":"2022-05-30","close":13995.7783},{"date":"2022-05-31","close":13947.3506},{"date":"2022-06-02","close":13850.4932},{"date":"2022-06-03","close":14383.2051},{"date":"2022-06-07","close":14237.9199},{"date":"2022-06-08","close":14092.6357},{"date":"2022-06-09","close":14286.3486},{"date":"2022-06-10","close":13995.7783},{"date":"2022-06-13","close":13172.498},{"date":"2022-06-14","close":12833.499},{"date":"2022-06-15","close":12978.7842},{"date":"2022-06-16","close":12881.9277},{"date":"2022-06-17","close":12930.3555},{"date":"2022-06-20","close":12010.2188},{"date":"2022-06-21","close":12300.7881},{"date":"2022-06-22","close":11283.793},{"date":"2022-06-23","close":11283.793},{"date":"2022-06-24","close":11622.791},{"date":"2022-06-27","close":12542.9287},{"date":"2022-06-28","close":12785.0713},{"date":"2022-06-29","close":12688.2139},{"date":"2022-06-30","close":12155.5029},{"date":"2022-07-01","close":11913.3613},{"date":"2022-07-04","close":11864.9336},{"date":"2022-07-05","close":12397.6455},{"date":"2022-07-06","close":11961.7891},{"date":"2022-07-07","close":12349.2158},{"date":"2022-07-08","close":12446.0732},{"date":"2022-07-11","close":13366.2109},{"date":"2022-07-12","close":12930.3555},{"date":"2022-07-13","close":13463.0674},{"date":"2022-07-14","close":13511.4951},{"date":"2022-07-15","close":13075.6406},{"date":"2022-07-18","close":13220.9258},{"date":"2022-07-19","close":13075.6406},{"date":"2022-07-20","close":13172.498},{"date":"2022-07-21","close":13656.7803},{"date":"2022-07-22","close":13947.3506},{"date":"2022-07-25","close":13608.3516},{"date":"2022-07-26","close":13414.6387},{"date":"2022-07-27","close":13463.0674},{"date":"2022-07-28","close":13269.3535},{"date":"2022-07-29","close":13075.6406},{"date":"2022-08-01","close":12978.7842},{"date":"2022-08-02","close":12785.0713},{"date":"2022-08-03","close":12978.7842},{"date":"2022-08-04","close":12930.3555},{"date":"2022-08-05","close":13220.9258},{"date":"2022-08-08","close":12978.7842},{"date":"2022-08-09","close":12542.9287},{"date":"2022-08-10","close":12010.2188},{"date":"2022-08-11","close":12155.5029},{"date":"2022-08-12","close":12397.6455},{"date":"2022-08-16","close":12591.3574},{"date":"2022-08-17","close":12494.501},{"date":"2022-08-18","close":12494.501},{"date":"2022-08-19","close":12252.3604},{"date":"2022-08-22","close":11913.3613},{"date":"2022-08-23","close":11768.0762},{"date":"2022-08-24","close":11671.2207},{"date":"2022-08-25","close":11816.5059},{"date":"2022-08-26","close":11864.9336},{"date":"2022-08-29","close":11283.793},{"date":"2022-08-30","close":11525.9355},{"date":"2022-08-31","close":11671.2207},{"date":"2022-09-01","close":11332.2227},{"date":"2022-09-02","close":11525.9355},{"date":"2022-09-05","close":11332.2227},{"date":"2022-09-06","close":11622.791},{"date":"2022-09-07","close":11719.6484},{"date":"2022-09-08","close":11768.0762},{"date":"2022-09-13","close":12203.9316},{"date":"2022-09-14","close":11816.5059},{"date":"2022-09-15","close":12107.0752},{"date":"2022-09-16","close":12107.0752},{"date":"2022-09-19","close":12591.3574},{"date":"2022-09-20","close":12639.7861},{"date":"2022-09-21","close":12300.7881},{"date":"2022-09-22","close":12349.2158},{"date":"2022-09-23","close":12494.501},{"date":"2022-09-26","close":11622.791},{"date":"2022-09-27","close":11574.3633},{"date":"2022-09-28","close":11138.5088},{"date":"2022-09-29","close":10896.3682},{"date":"2022-09-30","close":10460.5127},{"date":"2022-10-04","close":11768.0762},{"date":"2022-10-05","close":11525.9355},{"date":"2022-10-06","close":12107.0752},{"date":"2022-10-07","close":11864.9336},{"date":"2022-10-11","close":11574.3633},{"date":"2022-10-12","close":11574.3633},{"date":"2022-10-13","close":11090.0811},{"date":"2022-10-14","close":11768.0762},{"date":"2022-10-17","close":11913.3613},{"date":"2022-10-18","close":11768.0762},{"date":"2022-10-19","close":11332.2227},{"date":"2022-10-20","close":10896.3682},{"date":"2022-10-21","close":10896.3682},{"date":"2022-10-24","close":11574.3633},{"date":"2022-10-25","close":11913.3613},{"date":"2022-10-26","close":11671.2207},{"date":"2022-10-27","close":11671.2207},{"date":"2022-10-28","close":11235.3652},{"date":"2022-10-31","close":11429.0781},{"date":"2022-11-01","close":11477.5068},{"date":"2022-11-02","close":11283.793},{"date":"2022-11-03","close":11283.793},{"date":"2022-11-04","close":11186.9375},{"date":"2022-11-07","close":11380.6504},{"date":"2022-11-08","close":11671.2207},{"date":"2022-11-09","close":11719.6484},{"date":"2022-11-10","close":11477.5068},{"date":"2022-11-11","close":11913.3613},{"date":"2022-11-14","close":12155.5029},{"date":"2022-11-15","close":12639.7861},{"date":"2022-11-16","close":12736.6426},{"date":"2022-11-17","close":12494.501},{"date":"2022-11-18","close":12591.3574},{"date":"2022-11-21","close":12688.2139},{"date":"2022-11-22","close":12349.2158},{"date":"2022-11-23","close":12446.0732},{"date":"2022-11-24","close":12736.6426},{"date":"2022-11-25","close":12591.3574},{"date":"2022-11-28","close":12494.501},{"date":"2022-11-29","close":13172.498},{"date":"2022-11-30","close":12978.7842},{"date":"2022-12-01","close":12930.3555},{"date":"2022-12-02","close":12736.6426},{"date":"2022-12-05","close":12785.0713},{"date":"2022-12-06","close":12300.7881},{"date":"2022-12-07","close":12155.5029},{"date":"2022-12-08","close":12010.2188},{"date":"2022-12-09","close":12494.501},{"date":"2022-12-12","close":12203.9316},{"date":"2022-12-13","close":12300.7881},{"date":"2022-12-14","close":12639.7861},{"date":"2022-12-15","close":12542.9287},{"date":"2022-12-16","close":12494.501},{"date":"2022-12-19","close":12446.0732},{"date":"2022-12-20","close":12155.5029},{"date":"2022-12-21","close":12107.0752},{"date":"2022-12-22","close":12252.3604},{"date":"2022-12-23","close":11816.5059},{"date":"2022-12-26","close":11768.0762},{"date":"2022-12-27","close":11864.9336},{"date":"2022-12-28","close":11717.2373},{"date":"2022-12-29","close":11323.3809},{"date":"2023-01-02","close":11126.4521},{"date":"2023-01-03","close":11569.541},{"date":"2023-01-04","close":12455.7188},{"date":"2023-01-05","close":12160.3252},{"date":"2023-01-06","close":12455.7188},{"date":"2023-01-09","close":12554.1826},{"date":"2023-01-10","close":12898.8076},{"date":"2023-01-11","close":12898.8076},{"date":"2023-01-12","close":12849.5752},{"date":"2023-01-13","close":12898.8076},{"date":"2023-01-16","close":12997.2715},{"date":"2023-01-17","close":12997.2715},{"date":"2023-01-18","close":13095.7354},{"date":"2023-01-19","close":13095.7354},{"date":"2023-01-20","close":12898.8076},{"date":"2023-01-25","close":13509.2852},{"date":"2023-01-26","close":13509.2852},{"date":"2023-01-27","close":13597.9023},{"date":"2023-01-30","close":13647.1348},{"date":"2023-01-31","close":13991.7588},{"date":"2023-02-01","close":13981.9131},{"date":"2023-02-02","close":14287.1514},{"date":"2023-02-03","close":14316.6924},{"date":"2023-02-06","close":14316.6924},{"date":"2023-02-07","close":14917.3232},{"date":"2023-02-08","close":15153.6377},{"date":"2023-02-09","close":15114.252},{"date":"2023-02-10","close":15281.6416},{"date":"2023-02-13","close":15537.6475},{"date":"2023-02-14","close":15360.4121},{"date":"2023-02-15","close":15744.4219},{"date":"2023-02-16","close":15596.7266},{"date":"2023-02-17","close":14986.249},{"date":"2023-02-20","close":15055.1729},{"date":"2023-02-21","close":15163.4834},{"date":"2023-02-22","close":15232.4082},{"date":"2023-02-23","close":15498.2617},{"date":"2023-02-24","close":15606.5723},{"date":"2023-02-27","close":15803.5},{"date":"2023-02-28","close":15714.8828},{"date":"2023-03-02","close":15449.0293},{"date":"2023-03-03","close":15330.873},{"date":"2023-03-06","close":15616.418},{"date":"2023-03-07","close":15980.7363},{"date":"2023-03-08","close":15921.6572},{"date":"2023-03-09","close":15557.3398},{"date":"2023-03-10","close":14937.0156},{"date":"2023-03-13","close":14868.0908},{"date":"2023-03-14","close":14100.0703},{"date":"2023-03-15","close":14011.4531},{"date":"2023-03-16","close":14543.1592},{"date":"2023-03-17","close":15764.1152},{"date":"2023-03-20","close":15823.1934},{"date":"2023-03-21","close":15517.9551},{"date":"2023-03-22","close":15921.6572},{"date":"2023-03-23","close":16108.7402},{"date":"2023-03-24","close":19633.7578},{"date":"2023-03-27","close":20332.8516},{"date":"2023-03-28","close":20775.9414},{"date":"2023-03-29","close":20726.7109},{"date":"2023-03-30","close":20972.8691},{"date":"2023-03-31","close":20382.084},{"date":"2023-04-03","close":20382.084},{"date":"2023-04-04","close":18786.9648},{"date":"2023-04-05","close":19180.8223},{"date":"2023-04-06","close":19328.5195},{"date":"2023-04-07","close":20135.9258},{"date":"2023-04-10","close":19682.9902},{"date":"2023-04-11","close":20923.6387},{"date":"2023-04-12","close":20037.4609},{"date":"2023-04-13","close":19988.2285},{"date":"2023-04-14","close":19574.6777},{"date":"2023-04-17","close":19791.3008},{"date":"2023-04-18","close":19692.834},{"date":"2023-04-19","close":20037.4609},{"date":"2023-04-20","close":20825.1738},{"date":"2023-04-21","close":21268.2637},{"date":"2023-04-24","close":19988.2285},{"date":"2023-04-25","close":20135.9258},{"date":"2023-04-26","close":21219.0312},{"date":"2023-04-27","close":21169.7988},{"date":"2023-04-28","close":20234.3887},{"date":"2023-05-02","close":21022.1016},{"date":"2023-05-03","close":22843.6895},{"date":"2023-05-04","close":21366.7266},{"date":"2023-05-08","close":21169.7988},{"date":"2023-05-09","close":21120.5664},{"date":"2023-05-10","close":20677.4785},{"date":"2023-05-11","close":20135.9258},{"date":"2023-05-12","close":20037.4609},{"date":"2023-05-15","close":19298.9805},{"date":"2023-05-16","close":19505.7539},{"date":"2023-05-17","close":19938.9961},{"date":"2023-05-18","close":21022.1016},{"date":"2023-05-19","close":25551.4551},{"date":"2023-05-22","close":25748.3828},{"date":"2023-05-23","close":26191.4707},{"date":"2023-05-24","close":26142.2402},{"date":"2023-05-25","close":26880.7207},{"date":"2023-05-26","close":26733.0254},{"date":"2023-05-30","close":26782.2559},{"date":"2023-05-31","close":26142.2402},{"date":"2023-06-01","close":25945.3105},{"date":"2023-06-02","close":25305.2949},{"date":"2023-06-05","close":24763.7402},{"date":"2023-06-07","close":24616.0449},{"date":"2023-06-08","close":25256.0625},{"date":"2023-06-09","close":26191.4707},{"date":"2023-06-12","close":26093.0078},{"date":"2023-06-13","close":26191.4707},{"date":"2023-06-14","close":25945.3105},{"date":"2023-06-15","close":28702.3086},{"date":"2023-06-16","close":28653.0762},{"date":"2023-06-19","close":28850.0039},{"date":"2023-06-20","close":30425.4316},{"date":"2023-06-21","close":28751.5391},{"date":"2023-06-22","close":28603.8438},{"date":"2023-06-23","close":29883.8789},{"date":"2023-06-26","close":30179.2715},{"date":"2023-06-27","close":29637.7168},{"date":"2023-06-28","close":29342.3242},{"date":"2023-06-29","close":29736.1816},{"date":"2023-06-30","close":29686.9492},{"date":"2023-07-03","close":30720.8242},{"date":"2023-07-04","close":31016.2168},{"date":"2023-07-05","close":30277.7344},{"date":"2023-07-06","close":28800.7715},{"date":"2023-07-07","close":28899.2383},{"date":"2023-07-10","close":28456.1484},{"date":"2023-07-11","close":30031.5742},{"date":"2023-07-12","close":31213.1445},{"date":"2023-07-13","close":40567.2383},{"date":"2023-07-14","close":46081.2344},{"date":"2023-07-17","close":48739.7695},{"date":"2023-07-18","close":48789.0039},{"date":"2023-07-19","close":42831.918},{"date":"2023-07-20","close":45244.2891},{"date":"2023-07-21","close":44308.8828},{"date":"2023-07-24","close":46475.0938},{"date":"2023-07-25","close":45588.9141},{"date":"2023-07-26","close":43127.3125},{"date":"2023-07-27","close":45195.0586},{"date":"2023-07-28","close":46425.8633},{"date":"2023-07-31","close":47755.1289},{"date":"2023-08-01","close":52579.8711},{"date":"2023-08-02","close":48493.6055},{"date":"2023-08-03","close":48542.8359},{"date":"2023-08-04","close":46228.9336},{"date":"2023-08-07","close":46475.0938},{"date":"2023-08-08","close":46967.4141},{"date":"2023-08-09","close":46032.0039},{"date":"2023-08-10","close":46081.2344},{"date":"2023-08-11","close":47115.1094},{"date":"2023-08-14","close":44899.668},{"date":"2023-08-16","close":47410.5039},{"date":"2023-08-17","close":48001.2852},{"date":"2023-08-18","close":56912.2969},{"date":"2023-08-21","close":58783.1133},{"date":"2023-08-22","close":54943.0117},{"date":"2023-08-23","close":56124.582},{"date":"2023-08-24","close":54647.6172},{"date":"2023-08-25","close":53564.5117},{"date":"2023-08-28","close":54155.2969},{"date":"2023-08-29","close":54450.6914},{"date":"2023-08-30","close":56223.0469},{"date":"2023-08-31","close":58881.5781},{"date":"2023-09-01","close":57601.543},{"date":"2023-09-04","close":57306.1523},{"date":"2023-09-05","close":57896.9375},{"date":"2023-09-06","close":56616.9023},{"date":"2023-09-07","close":56419.9727},{"date":"2023-09-08","close":53367.5859},{"date":"2023-09-11","close":52481.4062},{"date":"2023-09-12","close":51989.0859},{"date":"2023-09-13","close":52284.4805},{"date":"2023-09-14","close":52973.7266},{"date":"2023-09-15","close":53269.1211},{"date":"2023-09-18","close":49527.4805},{"date":"2023-09-19","close":48789.0039},{"date":"2023-09-20","close":48936.6953},{"date":"2023-09-21","close":47705.8984},{"date":"2023-09-22","close":49035.1602},{"date":"2023-09-25","close":49035.1602},{"date":"2023-09-26","close":49625.9453},{"date":"2023-09-27","close":51890.6211},{"date":"2023-10-04","close":53367.5859},{"date":"2023-10-05","close":52284.4805},{"date":"2023-10-06","close":52284.4805},{"date":"2023-10-10","close":48985.9297},{"date":"2023-10-11","close":50709.0508},{"date":"2023-10-12","close":54844.5469},{"date":"2023-10-13","close":56419.9727},{"date":"2023-10-16","close":57503.0781},{"date":"2023-10-17","close":57995.4023},{"date":"2023-10-18","close":57601.543},{"date":"2023-10-19","close":57798.4766},{"date":"2023-10-20","close":57601.543},{"date":"2023-10-23","close":54549.1562},{"date":"2023-10-24","close":57700.0078},{"date":"2023-10-25","close":58586.1875},{"date":"2023-10-26","close":57207.6875},{"date":"2023-10-27","close":56321.5117},{"date":"2023-10-30","close":56124.582},{"date":"2023-10-31","close":51693.6953},{"date":"2023-11-01","close":51890.6211},{"date":"2023-11-02","close":56518.4375},{"date":"2023-11-03","close":55632.2617},{"date":"2023-11-06","close":57601.543},{"date":"2023-11-07","close":61638.5781},{"date":"2023-11-08","close":59866.2188},{"date":"2023-11-09","close":60555.4688},{"date":"2023-11-10","close":65281.75},{"date":"2023-11-13","close":56912.2969},{"date":"2023-11-14","close":58586.1875},{"date":"2023-11-15","close":61343.1836},{"date":"2023-11-16","close":61441.6484},{"date":"2023-11-17","close":61835.5039},{"date":"2023-11-20","close":61047.7891},{"date":"2023-11-21","close":60555.4688},{"date":"2023-11-22","close":60752.3984},{"date":"2023-11-23","close":58783.1133},{"date":"2023-11-24","close":59866.2188},{"date":"2023-11-27","close":58783.1133},{"date":"2023-11-28","close":60653.9336},{"date":"2023-11-29","close":60161.6133},{"date":"2023-11-30","close":62623.2188},{"date":"2023-12-01","close":61047.7891},{"date":"2023-12-04","close":58881.5781},{"date":"2023-12-05","close":56912.2969},{"date":"2023-12-06","close":57010.7578},{"date":"2023-12-07","close":57995.4023},{"date":"2023-12-08","close":59373.8984},{"date":"2023-12-11","close":57995.4023},{"date":"2023-12-12","close":57995.4023},{"date":"2023-12-13","close":57700.0078},{"date":"2023-12-14","close":58290.793},{"date":"2023-12-15","close":57404.6172},{"date":"2023-12-18","close":57404.6172},{"date":"2023-12-19","close":57995.4023},{"date":"2023-12-20","close":57798.4766},{"date":"2023-12-21","close":58290.793},{"date":"2023-12-22","close":57700.0078},{"date":"2023-12-26","close":56715.3672},{"date":"2023-12-27","close":60555.4688},{"date":"2023-12-28","close":60752.3984},{"date":"2024-01-02","close":59866.2188},{"date":"2024-01-03","close":58586.1875},{"date":"2024-01-04","close":58093.8633},{"date":"2024-01-05","close":57896.9375},{"date":"2024-01-08","close":57207.6875},{"date":"2024-01-09","close":57798.4766},{"date":"2024-01-10","close":57503.0781},{"date":"2024-01-11","close":58093.8633},{"date":"2024-01-12","close":56223.0469},{"date":"2024-01-15","close":55336.8672},{"date":"2024-01-16","close":51890.6211},{"date":"2024-01-17","close":51595.2305},{"date":"2024-01-18","close":55336.8672},{"date":"2024-01-19","close":56813.832},{"date":"2024-01-22","close":56813.832},{"date":"2024-01-23","close":56813.832},{"date":"2024-01-24","close":58290.793},{"date":"2024-01-25","close":56813.832},{"date":"2024-01-26","close":57798.4766},{"date":"2024-01-29","close":58881.5781},{"date":"2024-01-30","close":58586.1875},{"date":"2024-01-31","close":57798.4766},{"date":"2024-02-01","close":56518.4375},{"date":"2024-02-02","close":58487.7227},{"date":"2024-02-05","close":57896.9375},{"date":"2024-02-06","close":60063.1484},{"date":"2024-02-07","close":59472.3633},{"date":"2024-02-08","close":77294.375},{"date":"2024-02-13","close":79755.9844},{"date":"2024-02-14","close":77786.7031},{"date":"2024-02-15","close":73848.125},{"date":"2024-02-16","close":74241.9922},{"date":"2024-02-19","close":73355.8125},{"date":"2024-02-20","close":73355.8125},{"date":"2024-02-21","close":70500.3438},{"date":"2024-02-22","close":75226.6328},{"date":"2024-02-23","close":72666.5625},{"date":"2024-02-26","close":76506.6641},{"date":"2024-02-27","close":81429.875},{"date":"2024-02-28","close":88716.2188},{"date":"2024-02-29","close":83497.625},{"date":"2024-03-04","close":93934.8281},{"date":"2024-03-05","close":93344.0391},{"date":"2024-03-06","close":100286.9766},{"date":"2024-03-07","close":97616.6172},{"date":"2024-03-08","close":99001.25},{"date":"2024-03-11","close":96330.8906},{"date":"2024-03-12","close":97023.2031},{"date":"2024-03-13","close":99001.25},{"date":"2024-03-14","close":97814.4297},{"date":"2024-03-15","close":95144.0625},{"date":"2024-03-18","close":97221.0078},{"date":"2024-03-19","close":92374.7891},{"date":"2024-03-20","close":92078.0859},{"date":"2024-03-21","close":92770.4062},{"date":"2024-03-22","close":92770.4062},{"date":"2024-03-25","close":96330.8906},{"date":"2024-03-26","close":111265.1484},{"date":"2024-03-27","close":113144.2891},{"date":"2024-03-28","close":132529.1406},{"date":"2024-03-29","close":132232.4375},{"date":"2024-04-01","close":140738.0469},{"date":"2024-04-02","close":143902.9219},{"date":"2024-04-03","close":143309.5},{"date":"2024-04-04","close":135792.9375},{"date":"2024-04-05","close":134210.4844},{"date":"2024-04-08","close":131045.6172},{"date":"2024-04-09","close":131441.2344},{"date":"2024-04-11","close":140144.625},{"date":"2024-04-12","close":143902.9219},{"date":"2024-04-15","close":144694.1406},{"date":"2024-04-16","close":138760.0},{"date":"2024-04-17","close":134803.9062},{"date":"2024-04-18","close":141034.75},{"date":"2024-04-19","close":134902.8125},{"date":"2024-04-22","close":125704.8828},{"date":"2024-04-23","close":129957.6875},{"date":"2024-04-24","close":141034.75},{"date":"2024-04-25","close":135001.7031},{"date":"2024-04-26","close":135694.0312},{"date":"2024-04-29","close":135595.125},{"date":"2024-04-30","close":133518.1719},{"date":"2024-05-02","close":131540.125},{"date":"2024-05-03","close":128573.0547},{"date":"2024-05-07","close":135001.7031},{"date":"2024-05-08","close":139254.5156},{"date":"2024-05-09","close":140045.7344},{"date":"2024-05-10","close":137573.1719},{"date":"2024-05-13","close":138166.5781},{"date":"2024-05-14","close":140243.5312},{"date":"2024-05-16","close":142518.2969},{"date":"2024-05-17","close":138364.3906},{"date":"2024-05-20","close":139749.0156},{"date":"2024-05-21","close":138661.1094},{"date":"2024-05-22","close":145683.1562},{"date":"2024-05-23","close":144793.0469},{"date":"2024-05-24","close":146078.7812},{"date":"2024-05-27","close":150529.375},{"date":"2024-05-28","close":161210.8281},{"date":"2024-05-29","close":167342.7812},{"date":"2024-05-30","close":163485.5938},{"date":"2024-05-31","close":159925.0938},{"date":"2024-06-03","close":145089.75},{"date":"2024-06-04","close":146968.8906},{"date":"2024-06-05","close":154089.875},{"date":"2024-06-07","close":155078.8906},{"date":"2024-06-10","close":158243.75},{"date":"2024-06-11","close":157551.4531},{"date":"2024-06-12","close":171991.1875},{"date":"2024-06-13","close":186925.4375},{"date":"2024-06-14","close":177925.3281},{"date":"2024-06-17","close":178123.1406},{"date":"2024-06-18","close":177529.7188},{"date":"2024-06-19","close":175057.1719},{"date":"2024-06-20","close":177331.9219},{"date":"2024-06-21","close":178320.9375},{"date":"2024-06-24","close":173474.7188},{"date":"2024-06-25","close":171002.1562},{"date":"2024-06-26","close":177826.4219},{"date":"2024-06-27","close":171793.375},{"date":"2024-06-28","close":170408.75},{"date":"2024-07-01","close":168925.2031},{"date":"2024-07-02","close":166749.3594},{"date":"2024-07-03","close":164969.125},{"date":"2024-07-04","close":158441.5625},{"date":"2024-07-05","close":163584.4844},{"date":"2024-07-08","close":160716.3125},{"date":"2024-07-09","close":162298.7656},{"date":"2024-07-10","close":160617.4219},{"date":"2024-07-11","close":159232.7969},{"date":"2024-07-12","close":158738.2812},{"date":"2024-07-15","close":156166.8125},{"date":"2024-07-16","close":166254.8438},{"date":"2024-07-17","close":157650.3438},{"date":"2024-07-18","close":151815.1094},{"date":"2024-07-19","close":149342.5625},{"date":"2024-07-22","close":143804.0312},{"date":"2024-07-23","close":143902.9219},{"date":"2024-07-24","close":141825.9688},{"date":"2024-07-25","close":134012.6875},{"date":"2024-07-26","close":135990.7344},{"date":"2024-07-29","close":135891.8281},{"date":"2024-07-30","close":127287.3281},{"date":"2024-07-31","close":129759.8828},{"date":"2024-08-01","close":125902.6875},{"date":"2024-08-02","close":114133.3125},{"date":"2024-08-05","close":101473.8125},{"date":"2024-08-06","close":106418.9297},{"date":"2024-08-07","close":106715.6406},{"date":"2024-08-08","close":103748.5703},{"date":"2024-08-09","close":107309.0469},{"date":"2024-08-12","close":112946.4844},{"date":"2024-08-13","close":111957.4609},{"date":"2024-08-14","close":117199.2891},{"date":"2024-08-16","close":126298.2969},{"date":"2024-08-19","close":123529.0312},{"date":"2024-08-20","close":124122.4531},{"date":"2024-08-21","close":123430.1328},{"date":"2024-08-22","close":119375.1406},{"date":"2024-08-23","close":116506.9688},{"date":"2024-08-26","close":114133.3125},{"date":"2024-08-27","close":113836.6094},{"date":"2024-08-28","close":121452.0938},{"date":"2024-08-29","close":109979.4141},{"date":"2024-08-30","close":113243.1875},{"date":"2024-09-02","close":110177.2188},{"date":"2024-09-03","close":107407.9531},{"date":"2024-09-04","close":99891.375},{"date":"2024-09-05","close":98704.5469},{"date":"2024-09-06","close":95440.7734},{"date":"2024-09-09","close":96528.6953},{"date":"2024-09-10","close":95341.8672},{"date":"2024-09-11","close":95242.9688},{"date":"2024-09-12","close":100286.9766},{"date":"2024-09-13","close":98407.8438},{"date":"2024-09-19","close":95144.0625},{"date":"2024-09-20","close":99199.0547},{"date":"2024-09-23","close":100286.9766},{"date":"2024-09-24","close":104440.8828},{"date":"2024-09-25","close":105429.9062},{"date":"2024-09-26","close":112946.4844},{"date":"2024-09-27","close":111759.6562},{"date":"2024-09-30","close":107111.2422},{"date":"2024-10-02","close":106715.6406},{"date":"2024-10-04","close":106221.125},{"date":"2024-10-07","close":109583.8047},{"date":"2024-10-08","close":106221.125},{"date":"2024-10-10","close":109484.8984},{"date":"2024-10-11","close":108298.0781},{"date":"2024-10-14","close":108298.0781},{"date":"2024-10-15","close":110770.6328},{"date":"2024-10-16","close":107506.8516},{"date":"2024-10-17","close":115023.4297},{"date":"2024-10-18","close":103056.25},{"date":"2024-10-21","close":100385.8906},{"date":"2024-10-22","close":97715.5156},{"date":"2024-10-23","close":100385.8906},{"date":"2024-10-24","close":97122.1094},{"date":"2024-10-25","close":96726.5},{"date":"2024-10-28","close":94451.7422},{"date":"2024-10-29","close":91583.5781},{"date":"2024-10-30","close":95242.9688},{"date":"2024-10-31","close":90990.1641},{"date":"2024-11-01","close":91781.3828},{"date":"2024-11-04","close":94550.6484},{"date":"2024-11-05","close":94451.7422},{"date":"2024-11-06","close":92078.0859},{"date":"2024-11-07","close":92078.0859},{"date":"2024-11-08","close":93166.0156},{"date":"2024-11-11","close":87132.9688},{"date":"2024-11-12","close":83770.2891},{"date":"2024-11-13","close":81198.8281},{"date":"2024-11-14","close":80209.8047},{"date":"2024-11-15","close":80803.2188},{"date":"2024-11-18","close":79715.2969},{"date":"2024-11-19","close":79913.1016},{"date":"2024-11-20","close":80803.2188},{"date":"2024-11-21","close":79814.2031},{"date":"2024-11-22","close":82484.5625},{"date":"2024-11-25","close":83275.7812},{"date":"2024-11-26","close":79814.2031},{"date":"2024-11-27","close":75759.2031},{"date":"2024-11-28","close":76055.9062},{"date":"2024-11-29","close":73781.1484},{"date":"2024-12-02","close":71506.3984},{"date":"2024-12-03","close":74077.8594},{"date":"2024-12-04","close":73286.6406},{"date":"2024-12-05","close":73583.3438},{"date":"2024-12-06","close":71506.3984},{"date":"2024-12-09","close":69330.5547},{"date":"2024-12-10","close":70220.6719},{"date":"2024-12-11","close":80012.0078},{"date":"2024-12-12","close":82880.1719},{"date":"2024-12-13","close":82088.9453},{"date":"2024-12-16","close":82880.1719},{"date":"2024-12-17","close":85748.3359},{"date":"2024-12-18","close":85946.1406},{"date":"2024-12-19","close":83968.0938},{"date":"2024-12-20","close":78924.0703},{"date":"2024-12-23","close":85748.3359},{"date":"2024-12-24","close":83770.2891},{"date":"2024-12-26","close":81594.4375},{"date":"2024-12-27","close":82286.7578},{"date":"2024-12-30","close":81594.4375},{"date":"2025-01-02","close":86143.9453},{"date":"2025-01-03","close":92275.8906},{"date":"2025-01-06","close":98407.8438},{"date":"2025-01-07","close":100188.0781},{"date":"2025-01-08","close":114528.9219},{"date":"2025-01-09","close":114232.2188},{"date":"2025-01-10","close":111660.7578},{"date":"2025-01-13","close":105726.6172},{"date":"2025-01-14","close":105331.0},{"date":"2025-01-15","close":104243.0781},{"date":"2025-01-16","close":105331.0},{"date":"2025-01-17","close":111265.1484},{"date":"2025-01-20","close":106913.4375},{"date":"2025-01-21","close":112353.0703},{"date":"2025-01-22","close":124715.8672},{"date":"2025-01-23","close":120561.9609},{"date":"2025-01-24","close":119276.2344},{"date":"2025-01-31","close":111957.4609},{"date":"2025-02-03","close":104836.4922},{"date":"2025-02-04","close":104935.3906},{"date":"2025-02-05","close":107803.5625},{"date":"2025-02-06","close":107111.2422},{"date":"2025-02-07","close":104836.4922},{"date":"2025-02-10","close":98506.7422},{"date":"2025-02-11","close":98605.6484},{"date":"2025-02-12","close":97517.7109},{"date":"2025-02-13","close":98605.6484},{"date":"2025-02-14","close":99396.8594},{"date":"2025-02-17","close":99792.4688},{"date":"2025-02-18","close":97319.9141},{"date":"2025-02-19","close":105825.5156},{"date":"2025-02-20","close":106715.6406},{"date":"2025-02-21","close":104737.5859},{"date":"2025-02-24","close":99792.4688},{"date":"2025-02-25","close":99100.1562},{"date":"2025-02-26","close":99297.9609},{"date":"2025-02-27","close":98902.3516},{"date":"2025-02-28","close":92473.6953},{"date":"2025-03-04","close":89209.9219},{"date":"2025-03-05","close":90001.1406},{"date":"2025-03-06","close":87030.3438},{"date":"2025-03-07","close":87130.0391},{"date":"2025-03-10","close":87130.0391},{"date":"2025-03-11","close":85834.0547},{"date":"2025-03-12","close":90120.7734},{"date":"2025-03-13","close":90718.9141},{"date":"2025-03-14","close":87528.7969},{"date":"2025-03-17","close":86830.9609},{"date":"2025-03-18","close":88126.9453},{"date":"2025-03-19","close":88226.6406},{"date":"2025-03-20","close":90120.7734},{"date":"2025-03-21","close":90021.0781},{"date":"2025-03-24","close":86731.2734},{"date":"2025-03-25","close":84936.8281},{"date":"2025-03-26","close":84737.4531},{"date":"2025-03-27","close":79653.2031},{"date":"2025-03-28","close":76263.7031},{"date":"2025-03-31","close":67989.3438},{"date":"2025-04-01","close":69484.7109},{"date":"2025-04-02","close":66793.0469},{"date":"2025-04-03","close":66992.4297},{"date":"2025-04-04","close":65297.6797},{"date":"2025-04-07","close":60014.0508},{"date":"2025-04-08","close":61010.9648},{"date":"2025-04-09","close":59500.0},{"date":"2025-04-10","close":65596.7578},{"date":"2025-04-11","close":68487.7969},{"date":"2025-04-14","close":67690.2656},{"date":"2025-04-15","close":67391.1953},{"date":"2025-04-16","close":64500.1523},{"date":"2025-04-17","close":67789.9609},{"date":"2025-04-18","close":72973.8984},{"date":"2025-04-21","close":74868.0312},{"date":"2025-04-22","close":74668.6484},{"date":"2025-04-23","close":85335.5938},{"date":"2025-04-24","close":83042.7031},{"date":"2025-04-25","close":82245.1719},{"date":"2025-04-28","close":75665.5547},{"date":"2025-04-29","close":76961.5391},{"date":"2025-04-30","close":75864.9375},{"date":"2025-05-02","close":76064.3203},{"date":"2025-05-07","close":77460.0},{"date":"2025-05-08","close":78257.5234},{"date":"2025-05-09","close":77160.9219},{"date":"2025-05-12","close":82743.625},{"date":"2025-05-13","close":80749.8047},{"date":"2025-05-14","close":83541.1562},{"date":"2025-05-15","close":81647.0234},{"date":"2025-05-16","close":91217.375},{"date":"2025-05-19","close":85435.2891},{"date":"2025-05-20","close":85136.2109},{"date":"2025-05-21","close":83939.9219},{"date":"2025-05-22","close":80949.1875},{"date":"2025-05-23","close":78157.8359},{"date":"2025-05-26","close":83541.1562},{"date":"2025-05-27","close":82045.7891},{"date":"2025-05-28","close":84139.3047},{"date":"2025-05-29","close":83042.7031},{"date":"2025-05-30","close":80151.6562},{"date":"2025-06-02","close":79752.8906},{"date":"2025-06-04","close":82544.2422},{"date":"2025-06-05","close":82444.5547},{"date":"2025-06-09","close":83242.0859},{"date":"2025-06-10","close":82643.9375},{"date":"2025-06-11","close":85534.9766},{"date":"2025-06-12","close":87728.1797},{"date":"2025-06-13","close":86531.8906},{"date":"2025-06-16","close":87229.7266},{"date":"2025-06-17","close":86731.2734},{"date":"2025-06-18","close":87229.7266},{"date":"2025-06-19","close":92214.2812},{"date":"2025-06-20","close":92712.7422},{"date":"2025-06-23","close":90120.7734},{"date":"2025-06-24","close":92513.3594},{"date":"2025-06-25","close":97198.8359},{"date":"2025-06-26","close":103379.6875},{"date":"2025-06-27","close":102582.1562},{"date":"2025-06-30","close":101684.9375},{"date":"2025-07-01","close":96401.3125},{"date":"2025-07-02","close":93609.9609},{"date":"2025-07-03","close":95005.6328},{"date":"2025-07-04","close":94008.7266},{"date":"2025-07-07","close":94008.7266},{"date":"2025-07-08","close":95703.4688},{"date":"2025-07-09","close":94307.7969},{"date":"2025-07-10","close":97198.8359},{"date":"2025-07-11","close":95105.3281},{"date":"2025-07-14","close":89323.2422},{"date":"2025-07-15","close":91017.9922},{"date":"2025-07-16","close":90818.6094},{"date":"2025-07-17","close":88027.2578},{"date":"2025-07-18","close":87528.7969},{"date":"2025-07-21","close":88426.0234},{"date":"2025-07-22","close":86332.5078},{"date":"2025-07-23","close":85834.0547},{"date":"2025-07-24","close":84338.6875},{"date":"2025-07-25","close":85435.2891},{"date":"2025-07-28","close":84936.8281},{"date":"2025-07-29","close":84139.3047},{"date":"2025-07-30","close":85634.6719},{"date":"2025-07-31","close":91616.1328},{"date":"2025-08-01","close":86531.8906},{"date":"2025-08-04","close":86531.8906},{"date":"2025-08-05","close":87628.4922},{"date":"2025-08-06","close":88126.9453},{"date":"2025-08-07","close":87229.7266},{"date":"2025-08-08","close":86731.2734},{"date":"2025-08-11","close":90320.1484},{"date":"2025-08-12","close":89223.5469},{"date":"2025-08-13","close":91217.375},{"date":"2025-08-14","close":92712.7422},{"date":"2025-08-18","close":88525.7109},{"date":"2025-08-19","close":89622.3125},{"date":"2025-08-20","close":86830.9609},{"date":"2025-08-21","close":86631.5781},{"date":"2025-08-22","close":86531.8906},{"date":"2025-08-25","close":88725.0938},{"date":"2025-08-26","close":88924.4766},{"date":"2025-08-27","close":88824.7812},{"date":"2025-08-28","close":88126.9453},{"date":"2025-08-29","close":86731.2734},{"date":"2025-09-01","close":81248.2578},{"date":"2025-09-02","close":82643.9375},{"date":"2025-09-03","close":83341.7734},{"date":"2025-09-04","close":82344.8594},{"date":"2025-09-05","close":82643.9375},{"date":"2025-09-08","close":82544.2422},{"date":"2025-09-09","close":83740.5391},{"date":"2025-09-10","close":87030.3438},{"date":"2025-09-11","close":89722.0078},{"date":"2025-09-12","close":90619.2266},{"date":"2025-09-15","close":90818.6094},{"date":"2025-09-16","close":93011.8125},{"date":"2025-09-17","close":90718.9141},{"date":"2025-09-18","close":93909.0312},{"date":"2025-09-19","close":93300.0},{"date":"2025-09-22","close":92912.1172},{"date":"2025-09-23","close":95703.4688},{"date":"2025-09-24","close":95902.8516},{"date":"2025-09-25","close":93809.3438},{"date":"2025-09-26","close":89522.625},{"date":"2025-09-29","close":91217.375},{"date":"2025-09-30","close":96201.9297},{"date":"2025-10-01","close":94606.8672},{"date":"2025-10-02","close":99890.5},{"date":"2025-10-10","close":118732.1172},{"date":"2025-10-13","close":127604.6328},{"date":"2025-10-14","close":128302.4688},{"date":"2025-10-15","close":141561.3906},{"date":"2025-10-16","close":146047.4844},{"date":"2025-10-17","close":141860.4531},{"date":"2025-10-20","close":148838.8438},{"date":"2025-10-21","close":149137.9062},{"date":"2025-10-22","close":151032.0469},{"date":"2025-10-23","close":149038.2188},{"date":"2025-10-24","close":149237.6094},{"date":"2025-10-27","close":149137.9062},{"date":"2025-10-28","close":142657.9844},{"date":"2025-10-29","close":137773.125},{"date":"2025-10-30","close":143056.75},{"date":"2025-10-31","close":143256.1406},{"date":"2025-11-03","close":141162.625},{"date":"2025-11-04","close":139268.4844},{"date":"2025-11-05","close":132688.875},{"date":"2025-11-06","close":128601.5391},{"date":"2025-11-07","close":126807.1016},{"date":"2025-11-10","close":129199.6875},{"date":"2025-11-11","close":129299.375},{"date":"2025-11-12","close":130695.0547},{"date":"2025-11-13","close":133087.6406},{"date":"2025-11-14","close":125212.0391},{"date":"2025-11-17","close":131891.3438},{"date":"2025-11-18","close":121324.0859},{"date":"2025-11-19","close":120327.1797},{"date":"2025-11-20","close":123118.5312},{"date":"2025-11-21","close":119729.0312},{"date":"2025-11-24","close":119230.5781},{"date":"2025-11-25","close":119729.0312},{"date":"2025-11-26","close":128103.0859},{"date":"2025-11-27","close":123916.0547},{"date":"2025-11-28","close":123218.2188},{"date":"2025-12-01","close":121324.0859},{"date":"2025-12-02","close":120127.7969},{"date":"2025-12-03","close":121124.7031},{"date":"2025-12-04","close":115741.3828},{"date":"2025-12-05","close":118732.1172},{"date":"2025-12-08","close":121025.0156},{"date":"2025-12-09","close":120925.3281},{"date":"2025-12-10","close":120725.9453},{"date":"2025-12-11","close":120626.25},{"date":"2025-12-12","close":119828.7188},{"date":"2025-12-15","close":118133.9766},{"date":"2025-12-16","close":115940.7656},{"date":"2025-12-17","close":119529.6484},{"date":"2025-12-18","close":116040.4609},{"date":"2025-12-19","close":116040.4609},{"date":"2025-12-22","close":126607.7188},{"date":"2025-12-23","close":126607.7188},{"date":"2025-12-24","close":124215.1328},{"date":"2025-12-26","close":132190.4219},{"date":"2025-12-29","close":129997.2188},{"date":"2025-12-30","close":127006.4844},{"date":"2026-01-02","close":144053.6562},{"date":"2026-01-05","close":166783.2344},{"date":"2026-01-06","close":183132.5781},{"date":"2026-01-07","close":185923.9375},{"date":"2026-01-08","close":185126.4062},{"date":"2026-01-09","close":175755.4375},{"date":"2026-01-12","close":167082.3125},{"date":"2026-01-13","close":172665.0156},{"date":"2026-01-14","close":177250.8125},{"date":"2026-01-15","close":179444.0156},{"date":"2026-01-16","close":177948.6406},{"date":"2026-01-19","close":176951.7344},{"date":"2026-01-20","close":171568.4062},{"date":"2026-01-21","close":171668.1094},{"date":"2026-01-22","close":169873.6562},{"date":"2026-01-23","close":170571.5},{"date":"2026-01-26","close":168976.4375},{"date":"2026-01-27","close":174260.0781},{"date":"2026-01-28","close":181437.8281},{"date":"2026-01-29","close":202871.4219},{"date":"2026-01-30","close":210348.25},{"date":"2026-02-02","close":186522.0781},{"date":"2026-02-03","close":198684.3906},{"date":"2026-02-04","close":201874.5156},{"date":"2026-02-05","close":192902.3125},{"date":"2026-02-06","close":195394.5938},{"date":"2026-02-09","close":197189.0312},{"date":"2026-02-10","close":194297.9844},{"date":"2026-02-11","close":189911.5781},{"date":"2026-02-12","close":208852.8906},{"date":"2026-02-13","close":201874.5156},{"date":"2026-02-19","close":200877.5938},{"date":"2026-02-20","close":199880.6875},{"date":"2026-02-23","close":203369.875},{"date":"2026-02-24","close":209351.3438},{"date":"2026-02-25","close":213837.4531},{"date":"2026-02-26","close":274649.0312},{"date":"2026-02-27","close":322500.75},{"date":"2026-03-03","close":281128.9375},{"date":"2026-03-04","close":258200.0},{"date":"2026-03-05","close":315000.0},{"date":"2026-03-06","close":333500.0},{"date":"2026-03-09","close":305000.0},{"date":"2026-03-10","close":324000.0},{"date":"2026-03-11","close":312500.0},{"date":"2026-03-12","close":317000.0},{"date":"2026-03-13","close":305500.0},{"date":"2026-03-16","close":300000.0},{"date":"2026-03-17","close":301000.0},{"date":"2026-03-18","close":311000.0},{"date":"2026-03-19","close":307000.0},{"date":"2026-03-20","close":309500.0},{"date":"2026-03-23","close":297000.0},{"date":"2026-03-24","close":296500.0},{"date":"2026-03-25","close":300000.0},{"date":"2026-03-26","close":278000.0},{"date":"2026-03-27","close":278000.0},{"date":"2026-03-30","close":260500.0},{"date":"2026-03-31","close":251000.0},{"date":"2026-04-01","close":273500.0},{"date":"2026-04-02","close":256000.0},{"date":"2026-04-03","close":260000.0},{"date":"2026-04-06","close":252000.0},{"date":"2026-04-07","close":253500.0},{"date":"2026-04-08","close":280500.0},{"date":"2026-04-09","close":286000.0},{"date":"2026-04-10","close":286000.0},{"date":"2026-04-13","close":276500.0},{"date":"2026-04-14","close":284000.0},{"date":"2026-04-15","close":295000.0},{"date":"2026-04-16","close":292000.0},{"date":"2026-04-17","close":286500.0},{"date":"2026-04-20","close":287000.0},{"date":"2026-04-21","close":295000.0},{"date":"2026-04-22","close":293500.0},{"date":"2026-04-23","close":293500.0},{"date":"2026-04-24","close":295500.0},{"date":"2026-04-27","close":373500.0},{"date":"2026-04-28","close":367000.0},{"date":"2026-04-29","close":357500.0},{"date":"2026-04-30","close":368000.0},{"date":"2026-05-04","close":378000.0},{"date":"2026-05-06","close":394500.0},{"date":"2026-05-07","close":393000.0},{"date":"2026-05-08","close":390000.0},{"date":"2026-05-11","close":400000.0},{"date":"2026-05-12","close":377500.0},{"date":"2026-05-13","close":400500.0},{"date":"2026-05-14","close":409500.0},{"date":"2026-05-15","close":369000.0},{"date":"2026-05-18","close":317000.0},{"date":"2026-05-19","close":288000.0},{"date":"2026-05-20","close":287500.0},{"date":"2026-05-21","close":332500.0},{"date":"2026-05-22","close":320500.0},{"date":"2026-05-26","close":329000.0},{"date":"2026-05-27","close":319000.0},{"date":"2026-05-28","close":292500.0},{"date":"2026-05-29","close":282000.0},{"date":"2026-06-01","close":293000.0},{"date":"2026-06-02","close":275500.0},{"date":"2026-06-04","close":304000.0},{"date":"2026-06-05","close":283000.0},{"date":"2026-06-08","close":253500.0},{"date":"2026-06-09","close":276500.0},{"date":"2026-06-10","close":270000.0},{"date":"2026-06-11","close":291000.0},{"date":"2026-06-12","close":361000.0},{"date":"2026-06-15","close":347000.0},{"date":"2026-06-16","close":328500.0},{"date":"2026-06-17","close":319500.0},{"date":"2026-06-18","close":315500.0},{"date":"2026-06-19","close":295000.0},{"date":"2026-06-22","close":301500.0},{"date":"2026-06-23","close":258000.0},{"date":"2026-06-24","close":270000.0},{"date":"2026-06-25","close":273000.0},{"date":"2026-06-26","close":257500.0},{"date":"2026-06-29","close":258000.0},{"date":"2026-06-30","close":256500.0},{"date":"2026-07-01","close":246500.0},{"date":"2026-07-02","close":219500.0},{"date":"2026-07-03","close":232500.0},{"date":"2026-07-06","close":226500.0},{"date":"2026-07-07","close":210500.0},{"date":"2026-07-08","close":199200.0},{"date":"2026-07-09","close":215500.0},{"date":"2026-07-10","close":222000.0},{"date":"2026-07-13","close":205500.0},{"date":"2026-07-14","close":207500.0},{"date":"2026-07-15","close":269500.0},{"date":"2026-07-16","close":242500.0},{"date":"2026-07-20","close":222000.0},{"date":"2026-07-21","close":224000.0},{"date":"2026-07-22","close":215000.0},{"date":"2026-07-23","close":216000.0},{"date":"2026-07-24","close":200000.0},{"date":"2026-07-27","close":204500.0},{"date":"2026-07-28","close":179500.0},{"date":"2026-07-29","close":167600.0},{"date":"2026-07-30","close":167600.0},{"date":"2026-07-31","close":214500.0},{"date":"2026-08-03","close":202500.0},{"date":"2026-08-04","close":203000.0},{"date":"2026-08-05","close":209000.0},{"date":"2026-08-06","close":200500.0},{"date":"2026-08-07","close":192300.0},{"date":"2026-08-10","close":205500.0},{"date":"2026-08-11","close":213000.0},{"date":"2026-08-12","close":217500.0},{"date":"2026-08-13","close":226000.0},{"date":"2026-08-14","close":229000.0},{"date":"2026-08-18","close":229000.0},{"date":"2026-08-19","close":221000.0},{"date":"2026-08-20","close":225500.0},{"date":"2026-08-21","close":213500.0},{"date":"2026-08-24","close":209000.0},{"date":"2026-08-25","close":217500.0},{"date":"2026-08-26","close":219500.0},{"date":"2026-08-27","close":222000.0},{"date":"2026-08-28","close":219500.0},{"date":"2026-08-31","close":220500.0},{"date":"2026-09-01","close":215000.0},{"date":"2026-09-02","close":213500.0},{"date":"2026-09-03","close":210500.0},{"date":"2026-09-04","close":230000.0},{"date":"2026-09-07","close":240500.0},{"date":"2026-09-08","close":244500.0},{"date":"2026-09-09","close":250500.0},{"date":"2026-09-10","close":253000.0},{"date":"2026-09-11","close":231000.0},{"date":"2026-09-14","close":226000.0},{"date":"2026-09-15","close":225000.0},{"date":"2026-09-16","close":226500.0},{"date":"2026-09-17","close":228000.0},{"date":"2026-09-18","close":235000.0},{"date":"2026-09-21","close":239000.0},{"date":"2026-09-22","close":240500.0},{"date":"2026-09-23","close":243000.0},{"date":"2026-09-28","close":233000.0},{"date":"2026-09-29","close":252000.0},{"date":"2026-09-30","close":258000.0},{"date":"2026-10-01","close":268000.0},{"date":"2026-10-02","close":272000.0},{"date":"2026-10-06","close":279000.0},{"date":"2026-10-07","close":264000.0},{"date":"2026-10-08","close":263000.0},{"date":"2026-10-12","close":248000.0},{"date":"2026-10-13","close":230000.0},{"date":"2026-10-14","close":217500.0},{"date":"2026-10-15","close":186700.0},{"date":"2026-10-16","close":210500.0},{"date":"2026-10-19","close":216500.0},{"date":"2026-10-20","close":196000.0},{"date":"2026-10-21","close":203000.0},{"date":"2026-10-22","close":191200.0},{"date":"2026-10-23","close":185800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":87001.0,"foreign_net":-50384.0,"institution_net":-36617.0},{"date":"2026-10-21","retail_net":114755.0,"foreign_net":-82875.0,"institution_net":-31880.0},{"date":"2026-10-20","retail_net":102725.0,"foreign_net":-8705.0,"institution_net":-94020.0},{"date":"2026-10-19","retail_net":70053.0,"foreign_net":-102739.0,"institution_net":32686.0},{"date":"2026-10-16","retail_net":-77874.0,"foreign_net":14271.0,"institution_net":63603.0},{"date":"2026-10-15","retail_net":50117.0,"foreign_net":-243967.0,"institution_net":193850.0},{"date":"2026-10-14","retail_net":162021.0,"foreign_net":-62369.0,"institution_net":-99652.0},{"date":"2026-10-13","retail_net":118263.0,"foreign_net":-120104.0,"institution_net":1841.0},{"date":"2026-10-12","retail_net":56363.0,"foreign_net":22403.0,"institution_net":-78766.0},{"date":"2026-10-08","retail_net":23241.0,"foreign_net":-5191.0,"institution_net":-18050.0},{"date":"2026-10-07","retail_net":41127.0,"foreign_net":41192.0,"institution_net":-82319.0},{"date":"2026-10-06","retail_net":44064.0,"foreign_net":-76465.0,"institution_net":32401.0},{"date":"2026-10-02","retail_net":-52771.0,"foreign_net":-2423.0,"institution_net":55194.0},{"date":"2026-10-01","retail_net":-135893.0,"foreign_net":42161.0,"institution_net":93732.0},{"date":"2026-09-30","retail_net":-124442.0,"foreign_net":15953.0,"institution_net":108489.0},{"date":"2026-09-29","retail_net":-335359.0,"foreign_net":196974.0,"institution_net":138385.0},{"date":"2026-09-28","retail_net":-27893.0,"foreign_net":4487.0,"institution_net":23406.0},{"date":"2026-09-23","retail_net":-76636.0,"foreign_net":55239.0,"institution_net":21397.0},{"date":"2026-09-22","retail_net":-71578.0,"foreign_net":53002.0,"institution_net":18576.0},{"date":"2026-09-21","retail_net":14536.0,"foreign_net":-121.0,"institution_net":-14415.0},{"date":"2026-09-18","retail_net":-208492.0,"foreign_net":142189.0,"institution_net":66303.0},{"date":"2026-09-17","retail_net":11624.0,"foreign_net":-710.0,"institution_net":-10914.0},{"date":"2026-09-16","retail_net":65897.0,"foreign_net":-65114.0,"institution_net":-783.0},{"date":"2026-09-15","retail_net":154925.0,"foreign_net":-75229.0,"institution_net":-79696.0},{"date":"2026-09-14","retail_net":25851.0,"foreign_net":109038.0,"institution_net":-134889.0},{"date":"2026-09-11","retail_net":622514.0,"foreign_net":-436867.0,"institution_net":-185647.0},{"date":"2026-09-10","retail_net":-239239.0,"foreign_net":-994249.0,"institution_net":1233488.0},{"date":"2026-09-09","retail_net":28224.0,"foreign_net":-57452.0,"institution_net":29228.0},{"date":"2026-09-08","retail_net":-306160.0,"foreign_net":212271.0,"institution_net":93889.0},{"date":"2026-09-07","retail_net":-184116.0,"foreign_net":86155.0,"institution_net":97961.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":87001.0,"foreign_net":-50384.0,"institution_net":-36617.0},"d3":{"retail_net":304481.0,"foreign_net":-141964.0,"institution_net":-162517.0},"d7":{"retail_net":508798.0,"foreign_net":-536768.0,"institution_net":27970.0},"d14":{"retail_net":603192.0,"foreign_net":-635195.0,"institution_net":32003.0},"d30":{"retail_net":-47152.0,"foreign_net":-1389629.0,"institution_net":1436781.0}},"analysis":"최근 5일 외국인 순매수 -23.04만, 기관 순매수 -6.62만. 30일 누적: 외국인 -138.96만, 기관 143.68만.","foreign_flow":-230432.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-66228.0},"insider_trades":[],"price_analysis":{"current":190000.0,"low_30d":182100.0,"support":192040.0,"high_30d":281500.0,"change_1d":-0.6,"change_7d":-11.8,"change_30d":-21.9,"resistance":271560.0,"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":56.54,"per":102.92,"quarter":"2024-Q2"},{"pbr":36.7,"per":56.23,"quarter":"2024-Q3"},{"pbr":28.48,"per":50.96,"quarter":"2024-Q4"},{"pbr":24.6,"per":47.04,"quarter":"2025-Q1"},{"pbr":32.6,"per":45.23,"quarter":"2025-Q2"},{"pbr":27.66,"per":37.95,"quarter":"2025-Q3"},{"pbr":34.73,"per":56.56,"quarter":"2025-Q4"},{"pbr":74.52,"per":134.18,"quarter":"2026-Q1"},{"pbr":64.83,"per":110.11,"quarter":"2026-Q2"},{"pbr":24.25,"per":81.56,"quarter":"현재"}],"timeline":[{"close":170408.75,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":107111.2422,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":81594.4375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":67989.3438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":101684.9375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":96201.9297,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":127006.4844,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":251000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":256500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":42.3,"pbr_5y_low":24.6,"per_5y_avg":71.24,"per_5y_low":37.95,"current_pbr":24.25,"current_per":81.56,"pbr_5y_high":74.52,"per_5y_high":134.18,"pbr_5y_median":34.73,"per_5y_median":56.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 393% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -38.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 81.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":12.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":26.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":61.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":42.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":40.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":56.54,"per":102.92,"close":170408.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":36.7,"per":56.23,"close":107111.2422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":28.48,"per":50.96,"close":81594.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":24.6,"per":47.04,"close":67989.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":32.6,"per":45.23,"close":101684.9375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":27.66,"per":37.95,"close":96201.9297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":34.73,"per":56.56,"close":127006.4844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":74.52,"per":134.18,"close":251000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":64.83,"per":110.11,"close":256500.0,"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":"82.0배"},{"label":"PBR","value":"24.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"14.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1137.64,"pbr":null,"per":null,"roa":0.12299816419479777,"roe":0.14517653464731325,"revenue":251163039356.0,"market_cap":null,"net_income":108430749379.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6185719566874184,"total_assets":881563965518.0,"total_equity":746888948978.0,"profit_margin":0.43171459326588896,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":130346798331.0,"operating_margin":0.518972849927356},{"eps":199.68,"pbr":50.56,"per":164.8,"roa":0.025625455458388884,"roe":0.02993027515689283,"revenue":50902076570.0,"market_cap":35074900000000.0,"net_income":19031751252.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5414188158335875,"total_assets":742689287334.0,"total_equity":635869571938.0,"profit_margin":0.37388948613575196,"dividend_yield":0.22,"fiscal_quarter":"Q1","operating_income":8456257107.0,"operating_margin":0.16612793969949427},{"eps":302.78,"pbr":null,"per":null,"roa":0.035481411395088466,"roe":0.04180356890067928,"revenue":83014164855.0,"market_cap":null,"net_income":28858154027.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5613250458568382,"total_assets":813331626120.0,"total_equity":690327519537.0,"profit_margin":0.3476292760085733,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27627813980.0,"operating_margin":0.3328084312870848},{"eps":689.45,"pbr":null,"per":null,"roa":0.0838112689588004,"roe":0.10007570029289084,"revenue":166231357101.0,"market_cap":null,"net_income":65713248282.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5213790332370367,"total_assets":784062204264.0,"total_equity":656635407893.0,"profit_margin":0.395311988231399,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67822011689.0,"operating_margin":0.4079977019485694},{"eps":678.69,"pbr":null,"per":null,"roa":0.08669291133628576,"roe":0.10984812956115594,"revenue":180047311088.0,"market_cap":null,"net_income":64687278708.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5914708047206024,"total_assets":746165721175.0,"total_equity":588879200460.0,"profit_margin":0.3592793378423931,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86308097687.0,"operating_margin":0.4793634360071949},{"eps":574.42,"pbr":null,"per":null,"roa":0.07982164489752587,"roe":0.10494468402940985,"revenue":147391786483.0,"market_cap":null,"net_income":54748867394.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6262720957971877,"total_assets":685889992173.0,"total_equity":521692622169.0,"profit_margin":0.3714512775806179,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":69632218786.0,"operating_margin":0.4724294375387824},{"eps":592.1,"pbr":null,"per":null,"roa":0.07938700202924419,"roe":0.10433590737718833,"revenue":149596181650.0,"market_cap":null,"net_income":56434026016.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5824862157703341,"total_assets":710872366678.0,"total_equity":540887863389.0,"profit_margin":0.3772424228583243,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":71942615149.0,"operating_margin":0.4809121085544766},{"eps":402.79,"pbr":null,"per":null,"roa":0.052955029131095156,"roe":0.06967316713981059,"revenue":208525481067.0,"market_cap":null,"net_income":38390586877.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5773880661582792,"total_assets":724965834349.0,"total_equity":551009641918.0,"profit_margin":0.18410501527467985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":99304856058.0,"operating_margin":0.4762240832624814},{"eps":-123.92,"pbr":null,"per":null,"roa":-0.0163854371874074,"roe":-0.02075815690959661,"revenue":123477831465.0,"market_cap":null,"net_income":-11811401699.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5511346843120557,"total_assets":720847516237.0,"total_equity":569000501848.0,"profit_margin":-0.09565605063567999,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":55438446471.0,"operating_margin":0.44897489543873403},{"eps":730.25,"pbr":null,"per":null,"roa":0.09042379215775007,"roe":0.11155899513213323,"revenue":77317697365.0,"market_cap":null,"net_income":69601286807.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5035256425733056,"total_assets":769723157436.0,"total_equity":623896681075.0,"profit_margin":0.9001986502317508,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28705687176.0,"operating_margin":0.3712692973833236},{"eps":895.59,"pbr":null,"per":null,"roa":0.11792742584620464,"roe":0.14925806511957293,"revenue":52215075710.0,"market_cap":null,"net_income":85360482231.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5837858565272968,"total_assets":723839103741.0,"total_equity":571898625127.0,"profit_margin":1.6347861430880228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18417371234.0,"operating_margin":0.35272133542981315},{"eps":153.9,"pbr":null,"per":null,"roa":0.02304729296034297,"roe":0.026320468488100122,"revenue":31199154510.0,"market_cap":null,"net_income":14668122061.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4095044682991315,"total_assets":636435788196.0,"total_equity":557289550816.0,"profit_margin":0.470144857813328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2902894216.0,"operating_margin":0.09304400268505866}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1655.82,"per":102.92,"date":"2024-06","close":170408.75,"source":"reported"},{"eps":1655.82,"per":78.37,"date":"2024-07","close":129759.88,"source":"reported"},{"eps":1655.82,"per":68.39,"date":"2024-08","close":113243.19,"source":"reported"},{"eps":1904.71,"per":56.23,"date":"2024-09","close":107111.24,"source":"reported"},{"eps":1904.71,"per":47.77,"date":"2024-10","close":90990.16,"source":"reported"},{"eps":1904.71,"per":38.74,"date":"2024-11","close":73781.15,"source":"reported"},{"eps":1601.22,"per":50.96,"date":"2024-12","close":81594.44,"source":"reported"},{"eps":1601.22,"per":69.92,"date":"2025-01","close":111957.46,"source":"reported"},{"eps":1601.22,"per":57.75,"date":"2025-02","close":92473.7,"source":"reported"},{"eps":1445.39,"per":47.04,"date":"2025-03","close":67989.34,"source":"reported"},{"eps":1445.39,"per":52.49,"date":"2025-04","close":75864.94,"source":"reported"},{"eps":1445.39,"per":55.45,"date":"2025-05","close":80151.66,"source":"reported"},{"eps":2248.0,"per":45.23,"date":"2025-06","close":101684.94,"source":"reported"},{"eps":2248.0,"per":40.75,"date":"2025-07","close":91616.13,"source":"reported"},{"eps":2248.0,"per":38.58,"date":"2025-08","close":86731.27,"source":"reported"},{"eps":2534.66,"per":37.95,"date":"2025-09","close":96201.93,"source":"reported"},{"eps":2534.66,"per":56.52,"date":"2025-10","close":143256.14,"source":"reported"},{"eps":2534.66,"per":48.61,"date":"2025-11","close":123218.22,"source":"reported"},{"eps":2245.34,"per":56.56,"date":"2025-12","close":127006.48,"source":"reported"},{"eps":2245.34,"per":93.68,"date":"2026-01","close":210348.25,"source":"reported"},{"eps":2245.34,"per":143.63,"date":"2026-02","close":322500.75,"source":"reported"},{"eps":1870.6,"per":134.18,"date":"2026-03","close":251000.0,"source":"reported"},{"eps":1870.6,"per":196.73,"date":"2026-04","close":368000.0,"source":"reported"},{"eps":1870.6,"per":150.75,"date":"2026-05","close":282000.0,"source":"reported"},{"eps":2329.55,"per":110.11,"date":"2026-06","close":256500.0,"source":"reported"},{"eps":2329.55,"per":92.08,"date":"2026-07","close":214500.0,"source":"reported"},{"eps":2329.55,"per":94.65,"date":"2026-08","close":220500.0,"source":"reported"},{"eps":2329.55,"per":110.75,"date":"2026-09","close":258000.0,"source":"reported"},{"eps":2329.55,"per":79.76,"date":"2026-10","close":185800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":77.81,"std":38.97,"count":29,"current":79.76,"lower_1sd":38.84,"upper_1sd":116.79},"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":"한미반도체","phase":"above-fold","symbol_resolved":true}