{"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":"2026-10-23T09:33:52.268490+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":43.5,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":55.4,"direction":"higher_better","percentile":82}],"summary":"매출 +43.5%","percentile":81},"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":42.4,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.6,"direction":"higher_better","percentile":33}],"summary":"RSI 42","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":49.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":44.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.65,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":88813.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.31,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 7.7x, 순차입금비율 -0.0x","percentile":88}},"signals":[],"summary":"리노공업(058470)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.69조. 현재가 61,600원, 전일 대비 -4.0%, 30일 -10.6%. PER 25.0배 / ROE 8.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 21.27만, 기관 순매도 2.56만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.68%","value_pct":0.68},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.68},"catalysts":["전분기 대비 매출 44% 성장"],"portfolio":null,"technical":{"macd":-950.7350279451639,"grade":"D","trend":"하락","atr_14":5921.428571428572,"rsi_14":42.4,"sma_20":75345.0,"sma_60":69523.33333333333,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.4로 중립 구간입니다. MACD(-950.74)가 시그널선(1004.25)을 하회합니다(데드크로스). SMA20 75345, SMA60 69523 — 혼조세입니다. 볼린저밴드 61220~89470 (현재 위치 1%).","bb_lower":61220.06106207889,"bb_upper":89469.9389379211,"macd_signal":1004.2539777559319},"change_pct":-4.36,"chart_data":[{"date":"2024-10-23","open":34787,"high":36614,"low":34767,"close":36556,"volume":531093,"rsi_14":49.36,"sma_20":38766.35,"sma_60":38779.8,"sma_120":45001.84},{"date":"2024-10-24","open":36439,"high":36439,"low":35078,"close":35157,"volume":376767,"rsi_14":44.02,"sma_20":38685.25,"sma_60":38686.02,"sma_120":44875.69},{"date":"2024-10-25","open":35448,"high":35681,"low":34806,"close":35098,"volume":276783,"rsi_14":39.58,"sma_20":38526.05,"sma_60":38581.22,"sma_120":44758.22},{"date":"2024-10-28","open":35176,"high":35467,"low":34884,"close":35040,"volume":254509,"rsi_14":39.16,"sma_20":38360.85,"sma_60":38503.78,"sma_120":44636.07},{"date":"2024-10-29","open":35020,"high":35157,"low":34009,"close":35157,"volume":265836,"rsi_14":41.1,"sma_20":38159.6,"sma_60":38438.37,"sma_120":44512.43},{"date":"2024-10-30","open":35195,"high":35544,"low":34534,"close":34729,"volume":217702,"rsi_14":42.71,"sma_20":37956.35,"sma_60":38365.62,"sma_120":44391.78},{"date":"2024-10-31","open":34223,"high":35487,"low":34126,"close":35487,"volume":317636,"rsi_14":37.24,"sma_20":37892.3,"sma_60":38317.23,"sma_120":44263.47},{"date":"2024-11-01","open":35078,"high":35117,"low":33620,"close":33680,"volume":360446,"rsi_14":29.89,"sma_20":37725.1,"sma_60":38226.47,"sma_120":44095.44},{"date":"2024-11-04","open":33680,"high":35370,"low":33387,"close":35234,"volume":480427,"rsi_14":33.34,"sma_20":37583.95,"sma_60":38159.07,"sma_120":43900.72},{"date":"2024-11-05","open":35195,"high":35856,"low":34787,"close":35273,"volume":213771,"rsi_14":37.52,"sma_20":37441.8,"sma_60":38132.72,"sma_120":43712.17},{"date":"2024-11-06","open":35603,"high":35758,"low":33835,"close":34146,"volume":339460,"rsi_14":33.53,"sma_20":37266.6,"sma_60":38155.07,"sma_120":43516.43},{"date":"2024-11-07","open":33398,"high":34434,"low":33398,"close":34146,"volume":244096,"rsi_14":44.47,"sma_20":37162.5,"sma_60":38126.7,"sma_120":43336.22},{"date":"2024-11-08","open":34981,"high":35545,"low":34223,"close":34418,"volume":338646,"rsi_14":41.55,"sma_20":36952.3,"sma_60":38060.3,"sma_120":43146.18},{"date":"2024-11-11","open":34087,"high":34262,"low":32649,"close":32689,"volume":419498,"rsi_14":39.83,"sma_20":36628.95,"sma_60":37979.55,"sma_120":42943.78},{"date":"2024-11-12","open":32396,"high":32688,"low":31211,"close":31833,"volume":496044,"rsi_14":27.63,"sma_20":36216.5,"sma_60":37872.77,"sma_120":42769.07},{"date":"2024-11-13","open":31522,"high":31794,"low":29540,"close":30220,"volume":609577,"rsi_14":27.08,"sma_20":35797.05,"sma_60":37714.25,"sma_120":42584.7},{"date":"2024-11-14","open":30123,"high":30317,"low":27849,"close":29190,"volume":1142319,"rsi_14":24.84,"sma_20":35315.45,"sma_60":37529.7,"sma_120":42387.3},{"date":"2024-11-15","open":28957,"high":30861,"low":28821,"close":30201,"volume":623671,"rsi_14":30.94,"sma_20":35026.15,"sma_60":37342.48,"sma_120":42191.07},{"date":"2024-11-18","open":30219,"high":30725,"low":29073,"close":29424,"volume":446456,"rsi_14":28.54,"sma_20":34674.75,"sma_60":37106.88,"sma_120":41984.84},{"date":"2024-11-19","open":29462,"high":29909,"low":28509,"close":29598,"volume":447165,"rsi_14":30.42,"sma_20":34397.45,"sma_60":36916.0,"sma_120":41790.95},{"date":"2024-11-20","open":29617,"high":30103,"low":29229,"close":29793,"volume":190119,"rsi_14":27.29,"sma_20":34049.05,"sma_60":36743.47,"sma_120":41609.57},{"date":"2024-11-21","open":29929,"high":30123,"low":29307,"close":29832,"volume":271295,"rsi_14":32.13,"sma_20":33774.75,"sma_60":36578.27,"sma_120":41401.0},{"date":"2024-11-22","open":29948,"high":31269,"low":29715,"close":30454,"volume":316932,"rsi_14":25.7,"sma_20":33535.5,"sma_60":36430.43,"sma_120":41201.93},{"date":"2024-11-25","open":30376,"high":32105,"low":30376,"close":32008,"volume":471302,"rsi_14":35.62,"sma_20":33379.35,"sma_60":36305.97,"sma_120":41022.06},{"date":"2024-11-26","open":31988,"high":31988,"low":30958,"close":31309,"volume":270046,"rsi_14":37.01,"sma_20":33181.15,"sma_60":36194.17,"sma_120":40847.03},{"date":"2024-11-27","open":31308,"high":31425,"low":30045,"close":30551,"volume":307438,"rsi_14":32.01,"sma_20":32965.9,"sma_60":36080.37,"sma_120":40662.14},{"date":"2024-11-28","open":30842,"high":30842,"low":29851,"close":30220,"volume":248017,"rsi_14":31.57,"sma_20":32694.6,"sma_60":35933.87,"sma_120":40467.75},{"date":"2024-11-29","open":29870,"high":30298,"low":29540,"close":29987,"volume":241709,"rsi_14":36.34,"sma_20":32504.35,"sma_60":35801.03,"sma_120":40278.86},{"date":"2024-12-02","open":30356,"high":30881,"low":29928,"close":29987,"volume":275789,"rsi_14":39.78,"sma_20":32234.0,"sma_60":35662.87,"sma_120":40093.31},{"date":"2024-12-03","open":30006,"high":30920,"low":29812,"close":30570,"volume":355367,"rsi_14":52.18,"sma_20":31991.7,"sma_60":35540.38,"sma_120":39911.1},{"date":"2024-12-04","open":29598,"high":30900,"low":29423,"close":30726,"volume":351856,"rsi_14":60.76,"sma_20":31815.5,"sma_60":35440.6,"sma_120":39716.88},{"date":"2024-12-05","open":30628,"high":31852,"low":29870,"close":31406,"volume":467032,"rsi_14":58.85,"sma_20":31651.3,"sma_60":35374.85,"sma_120":39552.68},{"date":"2024-12-06","open":31464,"high":31464,"low":29928,"close":30939,"volume":383100,"rsi_14":61.67,"sma_20":31472.05,"sma_60":35315.1,"sma_120":39376.14},{"date":"2024-12-09","open":30220,"high":30511,"low":29539,"close":29754,"volume":341668,"rsi_14":51.03,"sma_20":31320.85,"sma_60":35246.68,"sma_120":39191.09},{"date":"2024-12-10","open":30181,"high":30842,"low":29870,"close":30279,"volume":365141,"rsi_14":53.1,"sma_20":31240.75,"sma_60":35181.62,"sma_120":39015.56},{"date":"2024-12-11","open":30161,"high":32241,"low":30161,"close":32144,"volume":483393,"rsi_14":61.97,"sma_20":31339.85,"sma_60":35153.92,"sma_120":38846.87},{"date":"2024-12-12","open":32785,"high":33699,"low":32494,"close":33213,"volume":1004853,"rsi_14":63.65,"sma_20":31547.1,"sma_60":35150.25,"sma_120":38694.86},{"date":"2024-12-13","open":33835,"high":34204,"low":33251,"close":33544,"volume":466363,"rsi_14":58.64,"sma_20":31719.3,"sma_60":35119.88,"sma_120":38548.19},{"date":"2024-12-16","open":34106,"high":34573,"low":32688,"close":34321,"volume":578039,"rsi_14":66.81,"sma_20":31971.55,"sma_60":35111.53,"sma_120":38414.87},{"date":"2024-12-17","open":34864,"high":37041,"low":34593,"close":36673,"volume":1247986,"rsi_14":79.0,"sma_20":32335.95,"sma_60":35136.22,"sma_120":38317.58},{"date":"2024-12-18","open":36517,"high":37839,"low":35972,"close":37741,"volume":644931,"rsi_14":83.3,"sma_20":32745.45,"sma_60":35186.95,"sma_120":38231.99},{"date":"2024-12-19","open":36264,"high":37313,"low":35953,"close":36906,"volume":512944,"rsi_14":79.09,"sma_20":33109.9,"sma_60":35189.97,"sma_120":38150.07},{"date":"2024-12-20","open":36885,"high":37605,"low":35836,"close":36984,"volume":427943,"rsi_14":79.22,"sma_20":33446.3,"sma_60":35169.28,"sma_120":38079.66},{"date":"2024-12-23","open":37313,"high":38460,"low":36652,"close":37780,"volume":485146,"rsi_14":79.59,"sma_20":33743.65,"sma_60":35161.28,"sma_120":38016.09},{"date":"2024-12-24","open":37954,"high":39354,"low":37780,"close":38869,"volume":555015,"rsi_14":81.04,"sma_20":34133.1,"sma_60":35157.95,"sma_120":37957.69},{"date":"2024-12-26","open":39160,"high":39160,"low":36983,"close":37877,"volume":462947,"rsi_14":74.1,"sma_20":34510.55,"sma_60":35144.27,"sma_120":37891.62},{"date":"2024-12-27","open":37660,"high":38686,"low":37561,"close":37897,"volume":379919,"rsi_14":73.56,"sma_20":34875.95,"sma_60":35154.28,"sma_120":37839.06},{"date":"2024-12-30","open":37581,"high":38291,"low":37344,"close":37818,"volume":201331,"rsi_14":80.13,"sma_20":35249.4,"sma_60":35159.62,"sma_120":37790.0},{"date":"2025-01-02","open":37502,"high":39673,"low":37502,"close":39082,"volume":551964,"rsi_14":81.21,"sma_20":35686.9,"sma_60":35168.28,"sma_120":37748.28},{"date":"2025-01-03","open":39081,"high":41351,"low":38489,"close":41253,"volume":715704,"rsi_14":81.59,"sma_20":36204.5,"sma_60":35212.67,"sma_120":37729.93},{"date":"2025-01-06","open":42041,"high":42535,"low":41055,"close":41253,"volume":484677,"rsi_14":80.0,"sma_20":36714.1,"sma_60":35265.4,"sma_120":37705.73},{"date":"2025-01-07","open":41943,"high":42140,"low":40068,"close":40068,"volume":420222,"rsi_14":72.42,"sma_20":37128.6,"sma_60":35314.13,"sma_120":37649.0},{"date":"2025-01-08","open":39436,"high":40759,"low":39357,"close":40364,"volume":364451,"rsi_14":71.37,"sma_20":37582.15,"sma_60":35335.5,"sma_120":37587.26},{"date":"2025-01-09","open":40166,"high":40463,"low":39475,"close":40463,"volume":297499,"rsi_14":65.18,"sma_20":38101.75,"sma_60":35350.52,"sma_120":37522.18},{"date":"2025-01-10","open":39969,"high":40561,"low":39259,"close":39259,"volume":276314,"rsi_14":54.33,"sma_20":38533.25,"sma_60":35330.17,"sma_120":37446.93},{"date":"2025-01-13","open":38686,"high":39772,"low":38588,"close":39062,"volume":230602,"rsi_14":57.84,"sma_20":38858.6,"sma_60":35331.83,"sma_120":37375.85},{"date":"2025-01-14","open":39121,"high":39278,"low":37502,"close":37877,"volume":445293,"rsi_14":51.41,"sma_20":39068.85,"sma_60":35310.47,"sma_120":37289.75},{"date":"2025-01-15","open":38055,"high":38588,"low":37600,"close":38549,"volume":252307,"rsi_14":50.8,"sma_20":39296.1,"sma_60":35347.18,"sma_120":37236.86},{"date":"2025-01-16","open":39081,"high":39456,"low":38686,"close":38904,"volume":271829,"rsi_14":47.22,"sma_20":39501.35,"sma_60":35382.55,"sma_120":37186.97},{"date":"2025-01-17","open":39160,"high":41253,"low":39002,"close":41253,"volume":696796,"rsi_14":61.97,"sma_20":39704.6,"sma_60":35479.33,"sma_120":37169.45},{"date":"2025-01-20","open":41154,"high":41154,"low":40166,"close":40266,"volume":195128,"rsi_14":59.84,"sma_20":39802.7,"sma_60":35532.4,"sma_120":37156.1},{"date":"2025-01-21","open":41252,"high":43226,"low":41055,"close":43128,"volume":739386,"rsi_14":67.91,"sma_20":40089.0,"sma_60":35657.88,"sma_120":37171.95},{"date":"2025-01-22","open":43621,"high":44114,"low":42733,"close":43325,"volume":516490,"rsi_14":65.42,"sma_20":40381.3,"sma_60":35787.7,"sma_120":37184.46},{"date":"2025-01-23","open":43818,"high":44015,"low":41943,"close":42338,"volume":440214,"rsi_14":54.32,"sma_20":40582.5,"sma_60":35901.83,"sma_120":37202.81},{"date":"2025-01-24","open":42733,"high":44411,"low":42536,"close":42536,"volume":374400,"rsi_14":55.03,"sma_20":40737.7,"sma_60":36017.32,"sma_120":37227.84},{"date":"2025-01-31","open":40462,"high":43028,"low":39476,"close":42338,"volume":436982,"rsi_14":59.63,"sma_20":40933.9,"sma_60":36136.78,"sma_120":37251.2},{"date":"2025-02-03","open":40265,"high":41647,"low":40265,"close":41154,"volume":420756,"rsi_14":53.12,"sma_20":41099.1,"sma_60":36223.22,"sma_120":37270.22},{"date":"2025-02-04","open":42338,"high":42338,"low":39870,"close":39970,"volume":347291,"rsi_14":48.21,"sma_20":41208.25,"sma_60":36320.67,"sma_120":37273.57},{"date":"2025-02-05","open":39969,"high":41055,"low":39476,"close":40068,"volume":209177,"rsi_14":53.2,"sma_20":41258.35,"sma_60":36393.08,"sma_120":37276.07},{"date":"2025-02-06","open":40758,"high":42930,"low":40660,"close":42634,"volume":625434,"rsi_14":61.9,"sma_20":41328.45,"sma_60":36508.22,"sma_120":37320.47},{"date":"2025-02-07","open":43029,"high":43324,"low":41746,"close":42536,"volume":385302,"rsi_14":66.72,"sma_20":41393.55,"sma_60":36641.05,"sma_120":37398.06},{"date":"2025-02-10","open":41450,"high":45003,"low":41252,"close":44707,"volume":586079,"rsi_14":69.95,"sma_20":41628.8,"sma_60":36802.9,"sma_120":37464.8},{"date":"2025-02-11","open":45200,"high":46581,"low":44015,"close":44904,"volume":765756,"rsi_14":69.64,"sma_20":41859.05,"sma_60":36971.08,"sma_120":37515.69},{"date":"2025-02-12","open":44904,"high":45989,"low":44016,"close":45398,"volume":346238,"rsi_14":65.44,"sma_20":42109.35,"sma_60":37177.32,"sma_120":37578.43},{"date":"2025-02-13","open":45792,"high":46385,"low":44805,"close":45496,"volume":452285,"rsi_14":70.87,"sma_20":42425.7,"sma_60":37399.9,"sma_120":37636.33},{"date":"2025-02-14","open":45496,"high":45693,"low":44016,"close":44411,"volume":418329,"rsi_14":55.97,"sma_20":42697.05,"sma_60":37631.83,"sma_120":37673.04},{"date":"2025-02-17","open":44410,"high":45496,"low":43818,"close":44806,"volume":349773,"rsi_14":56.76,"sma_20":43048.45,"sma_60":37888.13,"sma_120":37708.92},{"date":"2025-02-18","open":44706,"high":46187,"low":44411,"close":46089,"volume":347506,"rsi_14":66.67,"sma_20":43430.9,"sma_60":38148.77,"sma_120":37745.62},{"date":"2025-02-19","open":45398,"high":46483,"low":45200,"close":45398,"volume":337298,"rsi_14":62.18,"sma_20":43760.3,"sma_60":38411.07,"sma_120":37758.97},{"date":"2025-02-20","open":44805,"high":45397,"low":44016,"close":44608,"volume":328763,"rsi_14":59.2,"sma_20":43930.5,"sma_60":38657.02,"sma_120":37786.51},{"date":"2025-02-21","open":44608,"high":45200,"low":43424,"close":44904,"volume":274436,"rsi_14":66.38,"sma_20":44165.75,"sma_60":38904.63,"sma_120":37824.05},{"date":"2025-02-24","open":44016,"high":44411,"low":43226,"close":44411,"volume":258879,"rsi_14":70.64,"sma_20":44230.85,"sma_60":39143.25,"sma_120":37860.76},{"date":"2025-02-25","open":43424,"high":43818,"low":42437,"close":43128,"volume":313945,"rsi_14":62.81,"sma_20":44220.85,"sma_60":39349.48,"sma_120":37889.96},{"date":"2025-02-26","open":43028,"high":43917,"low":42733,"close":43227,"volume":205131,"rsi_14":53.12,"sma_20":44265.9,"sma_60":39530.68,"sma_120":37918.32},{"date":"2025-02-27","open":43720,"high":45002,"low":43028,"close":43325,"volume":334526,"rsi_14":54.16,"sma_20":44305.9,"sma_60":39725.57,"sma_120":37959.87},{"date":"2025-02-28","open":41844,"high":42338,"low":40759,"close":41154,"volume":485706,"rsi_14":31.25,"sma_20":44245.85,"sma_60":39896.77,"sma_120":37988.57},{"date":"2025-03-04","open":39969,"high":40759,"low":39456,"close":40167,"volume":461958,"rsi_14":26.92,"sma_20":44195.8,"sma_60":40056.95,"sma_120":37995.41},{"date":"2025-03-05","open":40561,"high":41055,"low":40167,"close":40661,"volume":212273,"rsi_14":26.92,"sma_20":44230.8,"sma_60":40229.48,"sma_120":38015.26},{"date":"2025-03-06","open":41055,"high":41154,"low":37363,"close":37522,"volume":967072,"rsi_14":20.03,"sma_20":44101.65,"sma_60":40348.97,"sma_120":38005.92},{"date":"2025-03-07","open":37442,"high":39358,"low":37068,"close":39180,"volume":489282,"rsi_14":31.15,"sma_20":43926.45,"sma_60":40486.47,"sma_120":38013.43},{"date":"2025-03-10","open":38804,"high":39160,"low":38193,"close":38193,"volume":245764,"rsi_14":27.15,"sma_20":43706.15,"sma_60":40604.6,"sma_120":38022.6},{"date":"2025-03-11","open":37167,"high":38331,"low":36555,"close":38016,"volume":479348,"rsi_14":19.79,"sma_20":43366.75,"sma_60":40708.05,"sma_120":38041.45},{"date":"2025-03-12","open":39120,"high":42338,"low":38982,"close":41746,"volume":862878,"rsi_14":38.87,"sma_20":43206.6,"sma_60":40882.6,"sma_120":38098.85},{"date":"2025-03-13","open":42239,"high":42930,"low":40758,"close":40957,"volume":527902,"rsi_14":38.87,"sma_20":42981.35,"sma_60":41064.15,"sma_120":38155.42},{"date":"2025-03-14","open":41154,"high":43423,"low":41154,"close":42832,"volume":510577,"rsi_14":44.24,"sma_20":42846.2,"sma_60":41268.38,"sma_120":38225.0},{"date":"2025-03-17","open":43226,"high":44015,"low":42733,"close":43424,"volume":447320,"rsi_14":47.27,"sma_20":42796.15,"sma_60":41450.6,"sma_120":38302.26},{"date":"2025-03-18","open":43029,"high":43423,"low":41548,"close":41944,"volume":375169,"rsi_14":46.76,"sma_20":42651.0,"sma_60":41589.43,"sma_120":38369.84},{"date":"2025-03-19","open":41449,"high":42831,"low":41351,"close":41746,"volume":349034,"rsi_14":45.97,"sma_20":42430.75,"sma_60":41719.25,"sma_120":38419.57},{"date":"2025-03-20","open":42239,"high":42338,"low":40561,"close":40858,"volume":452299,"rsi_14":43.57,"sma_20":42200.5,"sma_60":41820.72,"sma_120":38466.12},{"date":"2025-03-21","open":41055,"high":42338,"low":40858,"close":41647,"volume":377496,"rsi_14":51.39,"sma_20":42050.3,"sma_60":41895.13,"sma_120":38515.68},{"date":"2025-03-24","open":41549,"high":41746,"low":40462,"close":40661,"volume":171131,"rsi_14":51.39,"sma_20":41835.05,"sma_60":41934.5,"sma_120":38560.72},{"date":"2025-03-25","open":40660,"high":41055,"low":39456,"close":39674,"volume":257635,"rsi_14":47.3,"sma_20":41594.75,"sma_60":41971.53,"sma_120":38580.75},{"date":"2025-03-26","open":40068,"high":40167,"low":38942,"close":39871,"volume":282786,"rsi_14":57.66,"sma_20":41429.55,"sma_60":42010.57,"sma_120":38589.93},{"date":"2025-03-27","open":39101,"high":39772,"low":38686,"close":39082,"volume":313890,"rsi_14":49.66,"sma_20":41219.3,"sma_60":42022.57,"sma_120":38591.93},{"date":"2025-03-28","open":38805,"high":38844,"low":38173,"close":38489,"volume":217142,"rsi_14":51.05,"sma_20":40974.05,"sma_60":42005.88,"sma_120":38581.92},{"date":"2025-03-31","open":38094,"high":38094,"low":36791,"close":37127,"volume":425111,"rsi_14":47.09,"sma_20":40769.8,"sma_60":41983.18,"sma_120":38563.72},{"date":"2025-04-01","open":37541,"high":38134,"low":37068,"close":37917,"volume":275015,"rsi_14":34.45,"sma_20":40655.65,"sma_60":41983.52,"sma_120":38568.9},{"date":"2025-04-02","open":38390,"high":38390,"low":37205,"close":38075,"volume":188925,"rsi_14":37.66,"sma_20":40524.5,"sma_60":41987.85,"sma_120":38573.73},{"date":"2025-04-03","open":36910,"high":38371,"low":36910,"close":38055,"volume":257166,"rsi_14":25.7,"sma_20":40551.5,"sma_60":41970.5,"sma_120":38569.39},{"date":"2025-04-04","open":37029,"high":38548,"low":36239,"close":36891,"volume":374560,"rsi_14":18.59,"sma_20":40435.35,"sma_60":41896.75,"sma_120":38554.71},{"date":"2025-04-07","open":34305,"high":36002,"low":33831,"close":34246,"volume":488143,"rsi_14":16.72,"sma_20":40235.15,"sma_60":41778.28,"sma_120":38521.84},{"date":"2025-04-08","open":35409,"high":35864,"low":34541,"close":34719,"volume":275300,"rsi_14":20.32,"sma_20":40067.95,"sma_60":41687.83,"sma_120":38500.98},{"date":"2025-04-09","open":34383,"high":34996,"low":33988,"close":34009,"volume":422964,"rsi_14":20.63,"sma_20":39675.5,"sma_60":41580.38,"sma_120":38457.94},{"date":"2025-04-10","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":14.88,"sma_20":39323.1,"sma_60":41471.27,"sma_120":38410.89},{"date":"2025-04-11","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":16.36,"sma_20":38875.6,"sma_60":41382.5,"sma_120":38356.33},{"date":"2025-04-14","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":18.18,"sma_20":38398.05,"sma_60":41297.08,"sma_120":38314.46},{"date":"2025-04-15","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":16.32,"sma_20":37995.6,"sma_60":41231.68,"sma_120":38271.07},{"date":"2025-04-16","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":17.95,"sma_20":37603.15,"sma_60":41154.93,"sma_120":38251.06},{"date":"2025-04-17","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":19.4,"sma_20":37255.75,"sma_60":41072.18,"sma_120":38227.37},{"date":"2025-04-18","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":23.84,"sma_20":36868.35,"sma_60":40949.72,"sma_120":38214.53},{"date":"2025-04-21","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":12.2,"sma_20":36531.0,"sma_60":40843.93,"sma_120":38188.17},{"date":"2025-04-22","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":9.44,"sma_20":36243.7,"sma_60":40689.77,"sma_120":38173.82},{"date":"2025-04-23","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":9.48,"sma_20":35946.4,"sma_60":40532.27,"sma_120":38159.98},{"date":"2025-04-24","open":34009,"high":34009,"low":34009,"close":34009,"volume":0,"rsi_14":12.36,"sma_20":35689.15,"sma_60":40391.45,"sma_120":38146.64},{"date":"2025-04-25","open":39378,"high":40068,"low":35578,"close":37897,"volume":2000130,"rsi_14":85.88,"sma_20":35656.9,"sma_60":40312.28,"sma_120":38164.8},{"date":"2025-04-28","open":37404,"high":37404,"low":35578,"close":35578,"volume":541408,"rsi_14":55.95,"sma_20":35576.25,"sma_60":40197.3,"sma_120":38167.04},{"date":"2025-04-29","open":35973,"high":36170,"low":35282,"close":35529,"volume":338995,"rsi_14":61.9,"sma_20":35453.05,"sma_60":40101.5,"sma_120":38162.36},{"date":"2025-04-30","open":35726,"high":36170,"low":35183,"close":35627,"volume":359204,"rsi_14":62.5,"sma_20":35326.85,"sma_60":40027.38,"sma_120":38174.03},{"date":"2025-05-02","open":35825,"high":36861,"low":35479,"close":36269,"volume":321657,"rsi_14":65.96,"sma_20":35234.15,"sma_60":39962.43,"sma_120":38177.76},{"date":"2025-05-07","open":36417,"high":36565,"low":35825,"close":36368,"volume":227339,"rsi_14":66.43,"sma_20":35205.5,"sma_60":39855.77,"sma_120":38181.99},{"date":"2025-05-08","open":36762,"high":37009,"low":36269,"close":36762,"volume":280170,"rsi_14":68.21,"sma_20":35331.0,"sma_60":39757.43,"sma_120":38199.24},{"date":"2025-05-09","open":37009,"high":37009,"low":35726,"close":35973,"volume":288693,"rsi_14":61.68,"sma_20":35392.5,"sma_60":39609.07,"sma_120":38205.98},{"date":"2025-05-12","open":36466,"high":37947,"low":35973,"close":37601,"volume":317210,"rsi_14":68.0,"sma_20":35572.5,"sma_60":39484.87,"sma_120":38227.97},{"date":"2025-05-13","open":38637,"high":40315,"low":37799,"close":39871,"volume":663918,"rsi_14":73.98,"sma_20":35867.5,"sma_60":39390.65,"sma_120":38283.98},{"date":"2025-05-14","open":40513,"high":40759,"low":39082,"close":39427,"volume":508285,"rsi_14":71.37,"sma_20":36140.0,"sma_60":39287.27,"sma_120":38343.58},{"date":"2025-05-15","open":39476,"high":40907,"low":38391,"close":38489,"volume":438941,"rsi_14":66.42,"sma_20":36365.0,"sma_60":39186.4,"sma_120":38409.12},{"date":"2025-05-16","open":38835,"high":40266,"low":38785,"close":39772,"volume":380985,"rsi_14":69.33,"sma_20":36655.0,"sma_60":39100.53,"sma_120":38494.33},{"date":"2025-05-19","open":38983,"high":39082,"low":37848,"close":38341,"volume":285829,"rsi_14":63.22,"sma_20":36872.5,"sma_60":38968.8,"sma_120":38558.78},{"date":"2025-05-20","open":38983,"high":39970,"low":38539,"close":38884,"volume":270615,"rsi_14":53.82,"sma_20":37117.5,"sma_60":38857.92,"sma_120":38634.49},{"date":"2025-05-21","open":38884,"high":39723,"low":38341,"close":39378,"volume":216524,"rsi_14":67.11,"sma_20":37387.5,"sma_60":38768.72,"sma_120":38712.87},{"date":"2025-05-22","open":39723,"high":39772,"low":38884,"close":39427,"volume":204597,"rsi_14":67.56,"sma_20":37660.0,"sma_60":38675.35,"sma_120":38789.99},{"date":"2025-05-23","open":39427,"high":39624,"low":38687,"close":38933,"volume":151983,"rsi_14":64.38,"sma_20":37907.5,"sma_60":38581.98,"sma_120":38862.62},{"date":"2025-05-26","open":39427,"high":40661,"low":38983,"close":40266,"volume":326215,"rsi_14":66.4,"sma_20":38222.5,"sma_60":38532.82,"sma_120":38941.15},{"date":"2025-05-27","open":40315,"high":40364,"low":38983,"close":39575,"volume":197504,"rsi_14":62.55,"sma_20":38502.5,"sma_60":38470.32,"sma_120":39000.5},{"date":"2025-05-28","open":40167,"high":40809,"low":39624,"close":39772,"volume":305305,"rsi_14":61.96,"sma_20":38597.5,"sma_60":38409.48,"sma_120":39067.53},{"date":"2025-05-29","open":40513,"high":40759,"low":39723,"close":40463,"volume":203366,"rsi_14":67.98,"sma_20":38845.0,"sma_60":38397.02,"sma_120":39146.89},{"date":"2025-05-30","open":39871,"high":40068,"low":39082,"close":39082,"volume":312289,"rsi_14":56.05,"sma_20":39025.0,"sma_60":38377.9,"sma_120":39217.43},{"date":"2025-06-02","open":38588,"high":40759,"low":38539,"close":40068,"volume":354996,"rsi_14":50.9,"sma_20":39250.0,"sma_60":38367.12,"sma_120":39298.3},{"date":"2025-06-04","open":41549,"high":43671,"low":41549,"close":43029,"volume":1013920,"rsi_14":63.37,"sma_20":39592.5,"sma_60":38459.38,"sma_120":39404.18},{"date":"2025-06-05","open":44065,"high":47174,"low":43917,"close":46533,"volume":1080693,"rsi_14":75.08,"sma_20":40107.5,"sma_60":38582.78,"sma_120":39534.62},{"date":"2025-06-09","open":48161,"high":48655,"low":47223,"close":47668,"volume":515701,"rsi_14":74.84,"sma_20":40660.0,"sma_60":38742.05,"sma_120":39673.32},{"date":"2025-06-10","open":48210,"high":48358,"low":46878,"close":47421,"volume":384332,"rsi_14":80.87,"sma_20":41240.0,"sma_60":38900.15,"sma_120":39804.1},{"date":"2025-06-11","open":47865,"high":49345,"low":47766,"close":49000,"volume":469366,"rsi_14":82.13,"sma_20":41817.5,"sma_60":39021.83,"sma_120":39952.22},{"date":"2025-06-12","open":48852,"high":49543,"low":48309,"close":48358,"volume":550729,"rsi_14":78.26,"sma_20":42247.5,"sma_60":39146.03,"sma_120":40105.09},{"date":"2025-06-13","open":48358,"high":48852,"low":46977,"close":47223,"volume":1060573,"rsi_14":72.97,"sma_20":42642.5,"sma_60":39219.37,"sma_120":40243.88},{"date":"2025-06-16","open":46631,"high":47964,"low":45842,"close":47569,"volume":556080,"rsi_14":75.66,"sma_20":43102.5,"sma_60":39288.52,"sma_120":40369.56},{"date":"2025-06-17","open":49000,"high":49641,"low":46927,"close":47766,"volume":857427,"rsi_14":73.9,"sma_20":43507.5,"sma_60":39386.03,"sma_120":40487.73},{"date":"2025-06-18","open":47816,"high":49740,"low":47816,"close":49543,"volume":530997,"rsi_14":79.71,"sma_20":44075.0,"sma_60":39516.88,"sma_120":40618.07},{"date":"2025-06-19","open":50628,"high":50727,"low":48112,"close":49937,"volume":442132,"rsi_14":79.94,"sma_20":44635.0,"sma_60":39669.42,"sma_120":40745.07},{"date":"2025-06-20","open":49740,"high":51418,"low":49148,"close":50924,"volume":711366,"rsi_14":80.29,"sma_20":45220.0,"sma_60":39825.28,"sma_120":40860.21},{"date":"2025-06-23","open":49839,"high":50530,"low":48901,"close":49740,"volume":522569,"rsi_14":81.21,"sma_20":45742.5,"sma_60":39977.83,"sma_120":40956.17},{"date":"2025-06-24","open":50924,"high":51615,"low":49444,"close":50332,"volume":668284,"rsi_14":80.77,"sma_20":46320.0,"sma_60":40157.07,"sma_120":41064.3},{"date":"2025-06-25","open":51813,"high":51813,"low":50184,"close":51220,"volume":387232,"rsi_14":78.04,"sma_20":46875.0,"sma_60":40347.97,"sma_120":41179.27},{"date":"2025-06-26","open":51911,"high":51911,"low":49345,"close":49740,"volume":622335,"rsi_14":62.75,"sma_20":47390.0,"sma_60":40527.22,"sma_120":41274.89},{"date":"2025-06-27","open":49839,"high":50332,"low":49444,"close":50036,"volume":364685,"rsi_14":60.08,"sma_20":47910.0,"sma_60":40721.47,"sma_120":41363.68},{"date":"2025-06-30","open":50332,"high":50530,"low":49543,"close":50234,"volume":268123,"rsi_14":62.03,"sma_20":48405.0,"sma_60":40942.08,"sma_120":41462.63},{"date":"2025-07-01","open":50234,"high":51023,"low":49839,"close":50431,"volume":470445,"rsi_14":56.94,"sma_20":48980.0,"sma_60":41152.68,"sma_120":41568.1},{"date":"2025-07-02","open":49740,"high":49839,"low":47766,"close":48556,"volume":710641,"rsi_14":50.85,"sma_20":49410.0,"sma_60":41328.95,"sma_120":41658.4},{"date":"2025-07-03","open":49099,"high":50826,"low":48556,"close":50826,"volume":513310,"rsi_14":64.2,"sma_20":49805.0,"sma_60":41543.88,"sma_120":41757.19},{"date":"2025-07-04","open":51023,"high":51122,"low":49247,"close":49345,"volume":241123,"rsi_14":56.43,"sma_20":49947.5,"sma_60":41753.5,"sma_120":41825.12},{"date":"2025-07-07","open":48803,"high":49839,"low":48605,"close":49444,"volume":174815,"rsi_14":56.12,"sma_20":50037.5,"sma_60":42009.5,"sma_120":41893.89},{"date":"2025-07-08","open":48951,"high":50036,"low":48803,"close":49937,"volume":263183,"rsi_14":51.59,"sma_20":50165.0,"sma_60":42265.83,"sma_120":41976.83},{"date":"2025-07-09","open":49543,"high":50530,"low":49247,"close":49345,"volume":232458,"rsi_14":47.66,"sma_20":50182.5,"sma_60":42524.17,"sma_120":42052.28},{"date":"2025-07-10","open":50135,"high":50628,"low":49099,"close":49099,"volume":376209,"rsi_14":42.32,"sma_20":50220.0,"sma_60":42778.33,"sma_120":42124.8},{"date":"2025-07-11","open":49444,"high":50332,"low":48654,"close":49543,"volume":466439,"rsi_14":49.12,"sma_20":50337.5,"sma_60":43040.0,"sma_120":42211.25},{"date":"2025-07-14","open":49740,"high":51517,"low":49740,"close":50530,"volume":444259,"rsi_14":50.85,"sma_20":50487.5,"sma_60":43318.33,"sma_120":42307.71},{"date":"2025-07-15","open":50727,"high":51517,"low":50332,"close":50924,"volume":418034,"rsi_14":48.66,"sma_20":50647.5,"sma_60":43603.33,"sma_120":42417.51},{"date":"2025-07-16","open":51517,"high":54773,"low":49987,"close":52306,"volume":943652,"rsi_14":61.71,"sma_20":50787.5,"sma_60":43911.67,"sma_120":42533.3},{"date":"2025-07-17","open":51911,"high":52306,"low":49099,"close":49839,"volume":807234,"rsi_14":49.25,"sma_20":50782.5,"sma_60":44178.33,"sma_120":42625.26},{"date":"2025-07-18","open":50036,"high":50332,"low":49197,"close":49345,"volume":309222,"rsi_14":46.69,"sma_20":50702.5,"sma_60":44436.67,"sma_120":42693.19},{"date":"2025-07-21","open":49345,"high":49444,"low":48803,"close":48951,"volume":308038,"rsi_14":44.57,"sma_20":50662.5,"sma_60":44688.33,"sma_120":42766.13},{"date":"2025-07-22","open":49197,"high":49197,"low":47766,"close":48161,"volume":329155,"rsi_14":48.43,"sma_20":50552.5,"sma_60":44926.67,"sma_120":42808.22},{"date":"2025-07-23","open":47668,"high":47717,"low":45052,"close":46138,"volume":864297,"rsi_14":30.92,"sma_20":50295.0,"sma_60":45130.83,"sma_120":42831.55},{"date":"2025-07-24","open":46927,"high":47075,"low":45151,"close":45398,"volume":434798,"rsi_14":32.91,"sma_20":50075.0,"sma_60":45322.5,"sma_120":42856.97},{"date":"2025-07-25","open":45496,"high":46039,"low":45003,"close":45250,"volume":332802,"rsi_14":31.91,"sma_20":49832.5,"sma_60":45446.67,"sma_120":42879.47},{"date":"2025-07-28","open":45447,"high":47125,"low":45447,"close":46730,"volume":568549,"rsi_14":37.25,"sma_20":49655.0,"sma_60":45635.0,"sma_120":42916.15},{"date":"2025-07-29","open":47569,"high":47569,"low":45496,"close":46237,"volume":437699,"rsi_14":37.55,"sma_20":49442.5,"sma_60":45815.83,"sma_120":42958.67},{"date":"2025-07-30","open":46237,"high":47520,"low":46237,"close":46533,"volume":396759,"rsi_14":39.76,"sma_20":49340.0,"sma_60":46000.0,"sma_120":43013.69},{"date":"2025-07-31","open":47174,"high":47223,"low":46434,"close":47075,"volume":362898,"rsi_14":40.23,"sma_20":49150.0,"sma_60":46182.5,"sma_120":43072.47},{"date":"2025-08-01","open":46286,"high":46483,"low":44411,"close":44559,"volume":539640,"rsi_14":28.92,"sma_20":48907.5,"sma_60":46320.83,"sma_120":43088.3},{"date":"2025-08-04","open":44509,"high":44608,"low":43424,"close":44509,"volume":521436,"rsi_14":26.79,"sma_20":48657.5,"sma_60":46451.67,"sma_120":43104.55},{"date":"2025-08-05","open":45052,"high":45891,"low":44904,"close":45398,"volume":320525,"rsi_14":24.07,"sma_20":48427.5,"sma_60":46610.83,"sma_120":43109.95},{"date":"2025-08-06","open":45200,"high":45250,"low":44460,"close":45052,"volume":288723,"rsi_14":28.63,"sma_20":48210.0,"sma_60":46736.67,"sma_120":43110.77},{"date":"2025-08-07","open":45496,"high":46138,"low":45102,"close":45496,"volume":256427,"rsi_14":32.74,"sma_20":48027.5,"sma_60":46831.67,"sma_120":43111.16},{"date":"2025-08-08","open":46187,"high":46187,"low":45447,"close":45644,"volume":346216,"rsi_14":34.84,"sma_20":47830.0,"sma_60":46936.67,"sma_120":43111.97},{"date":"2025-08-11","open":45644,"high":46286,"low":44608,"close":46187,"volume":347112,"rsi_14":40.74,"sma_20":47610.0,"sma_60":47066.67,"sma_120":43126.53},{"date":"2025-08-12","open":46237,"high":46730,"low":45398,"close":45496,"volume":316078,"rsi_14":46.56,"sma_20":47335.0,"sma_60":47163.33,"sma_120":43131.93},{"date":"2025-08-13","open":46138,"high":48852,"low":45398,"close":46977,"volume":2115736,"rsi_14":57.84,"sma_20":47065.0,"sma_60":47309.17,"sma_120":43138.98},{"date":"2025-08-14","open":47125,"high":47125,"low":45644,"close":46237,"volume":609814,"rsi_14":54.63,"sma_20":46882.5,"sma_60":47433.33,"sma_120":43145.62},{"date":"2025-08-18","open":45891,"high":46508,"low":45595,"close":45694,"volume":449698,"rsi_14":44.67,"sma_20":46697.5,"sma_60":47540.0,"sma_120":43154.36},{"date":"2025-08-19","open":45990,"high":46829,"low":45644,"close":45990,"volume":500351,"rsi_14":48.7,"sma_20":46547.5,"sma_60":47650.83,"sma_120":43163.09},{"date":"2025-08-20","open":44559,"high":45496,"low":44411,"close":45200,"volume":421433,"rsi_14":43.35,"sma_20":46397.5,"sma_60":47756.67,"sma_120":43169.32},{"date":"2025-08-21","open":45250,"high":45496,"low":43523,"close":43819,"volume":557351,"rsi_14":35.0,"sma_20":46280.0,"sma_60":47816.67,"sma_120":43174.74},{"date":"2025-08-22","open":44016,"high":44460,"low":43967,"close":44361,"volume":196887,"rsi_14":48.89,"sma_20":46227.5,"sma_60":47897.5,"sma_120":43183.91},{"date":"2025-08-25","open":44806,"high":46237,"low":44756,"close":46138,"volume":294461,"rsi_14":57.67,"sma_20":46272.5,"sma_60":48005.0,"sma_120":43207.24},{"date":"2025-08-26","open":45595,"high":46829,"low":45595,"close":46681,"volume":267152,"rsi_14":56.25,"sma_20":46270.0,"sma_60":48110.0,"sma_120":43253.51},{"date":"2025-08-27","open":46730,"high":47322,"low":46385,"close":47075,"volume":203940,"rsi_14":59.81,"sma_20":46312.5,"sma_60":48245.0,"sma_120":43311.45},{"date":"2025-08-28","open":46730,"high":47322,"low":46187,"close":46582,"volume":306069,"rsi_14":55.24,"sma_20":46315.0,"sma_60":48355.0,"sma_120":43361.06},{"date":"2025-08-29","open":46582,"high":47125,"low":46187,"close":46385,"volume":219848,"rsi_14":53.55,"sma_20":46280.0,"sma_60":48411.67,"sma_120":43435.53},{"date":"2025-09-01","open":45941,"high":46829,"low":45250,"close":45644,"volume":310793,"rsi_14":47.44,"sma_20":46335.0,"sma_60":48396.67,"sma_120":43489.72},{"date":"2025-09-02","open":45694,"high":45941,"low":44559,"close":44658,"volume":253140,"rsi_14":46.15,"sma_20":46342.5,"sma_60":48345.83,"sma_120":43543.94},{"date":"2025-09-03","open":44509,"high":45250,"low":44411,"close":44855,"volume":220629,"rsi_14":38.97,"sma_20":46315.0,"sma_60":48302.5,"sma_120":43601.32},{"date":"2025-09-04","open":44855,"high":45694,"low":44509,"close":45151,"volume":276971,"rsi_14":44.09,"sma_20":46320.0,"sma_60":48237.5,"sma_120":43629.67},{"date":"2025-09-05","open":45842,"high":46089,"low":45250,"close":45595,"volume":256769,"rsi_14":49.46,"sma_20":46325.0,"sma_60":48190.83,"sma_120":43668.43},{"date":"2025-09-08","open":46187,"high":48556,"low":46187,"close":48309,"volume":782242,"rsi_14":60.09,"sma_20":46460.0,"sma_60":48209.17,"sma_120":43714.27},{"date":"2025-09-09","open":49444,"high":49543,"low":47569,"close":48704,"volume":714587,"rsi_14":65.78,"sma_20":46587.5,"sma_60":48228.33,"sma_120":43758.43},{"date":"2025-09-10","open":48852,"high":50036,"low":48556,"close":48852,"volume":494919,"rsi_14":75.5,"sma_20":46757.5,"sma_60":48246.67,"sma_120":43816.35},{"date":"2025-09-11","open":49099,"high":49345,"low":48457,"close":49049,"volume":803585,"rsi_14":74.61,"sma_20":46862.5,"sma_60":48238.33,"sma_120":43877.61},{"date":"2025-09-12","open":49444,"high":49444,"low":48112,"close":48408,"volume":515615,"rsi_14":63.53,"sma_20":46972.5,"sma_60":48212.5,"sma_120":43940.96},{"date":"2025-09-15","open":48803,"high":49543,"low":48112,"close":49444,"volume":529225,"rsi_14":65.56,"sma_20":47162.5,"sma_60":48187.5,"sma_120":44006.39},{"date":"2025-09-16","open":49543,"high":50924,"low":49099,"close":50431,"volume":657960,"rsi_14":67.71,"sma_20":47387.5,"sma_60":48199.17,"sma_120":44088.5},{"date":"2025-09-17","open":49345,"high":49444,"low":47816,"close":47964,"volume":622559,"rsi_14":56.03,"sma_20":47527.5,"sma_60":48159.17,"sma_120":44158.12},{"date":"2025-09-18","open":48556,"high":48951,"low":48061,"close":48704,"volume":505573,"rsi_14":59.34,"sma_20":47770.0,"sma_60":48115.0,"sma_120":44231.48},{"date":"2025-09-19","open":50200,"high":51300,"low":49300,"close":50500,"volume":750526,"rsi_14":66.93,"sma_20":48047.5,"sma_60":48116.67,"sma_120":44321.94},{"date":"2025-09-22","open":50431,"high":52602,"low":50332,"close":52306,"volume":1009105,"rsi_14":77.58,"sma_20":48360.0,"sma_60":48155.0,"sma_120":44438.23},{"date":"2025-09-23","open":54082,"high":54082,"low":51319,"close":51615,"volume":764312,"rsi_14":73.54,"sma_20":48610.0,"sma_60":48178.33,"sma_120":44560.21},{"date":"2025-09-24","open":51023,"high":52898,"low":50826,"close":52701,"volume":540005,"rsi_14":74.92,"sma_20":48895.0,"sma_60":48216.67,"sma_120":44684.68},{"date":"2025-09-25","open":51813,"high":52405,"low":50530,"close":50826,"volume":421881,"rsi_14":65.77,"sma_20":49110.0,"sma_60":48255.0,"sma_120":44791.97},{"date":"2025-09-26","open":50135,"high":51517,"low":49937,"close":50431,"volume":453103,"rsi_14":57.44,"sma_20":49315.0,"sma_60":48248.33,"sma_120":44896.11},{"date":"2025-09-29","open":50826,"high":51813,"low":50135,"close":51122,"volume":286110,"rsi_14":58.31,"sma_20":49592.5,"sma_60":48278.33,"sma_120":45015.92},{"date":"2025-09-30","open":51714,"high":52306,"low":50727,"close":50826,"volume":285678,"rsi_14":56.71,"sma_20":49905.0,"sma_60":48301.67,"sma_120":45155.58},{"date":"2025-10-01","open":51220,"high":52503,"low":51122,"close":52010,"volume":369026,"rsi_14":59.43,"sma_20":50267.5,"sma_60":48336.67,"sma_120":45301.25},{"date":"2025-10-02","open":53096,"high":53293,"low":51813,"close":52898,"volume":1048625,"rsi_14":64.09,"sma_20":50660.0,"sma_60":48396.67,"sma_120":45460.42},{"date":"2025-10-10","open":54280,"high":54379,"low":52306,"close":52997,"volume":1047579,"rsi_14":61.84,"sma_20":51035.0,"sma_60":48462.5,"sma_120":45620.42},{"date":"2025-10-13","open":50826,"high":55662,"low":50628,"close":55563,"volume":982436,"rsi_14":65.48,"sma_20":51402.5,"sma_60":48564.17,"sma_120":45802.08},{"date":"2025-10-14","open":56945,"high":58918,"low":54477,"close":56254,"volume":1415598,"rsi_14":78.0,"sma_20":51785.0,"sma_60":48660.83,"sma_120":45989.58},{"date":"2025-10-15","open":56155,"high":57734,"low":55662,"close":57142,"volume":745341,"rsi_14":78.36,"sma_20":52205.0,"sma_60":48765.83,"sma_120":46184.58},{"date":"2025-10-16","open":57635,"high":57734,"low":56648,"close":56945,"volume":449495,"rsi_14":75.35,"sma_20":52605.0,"sma_60":48844.17,"sma_120":46377.92},{"date":"2025-10-17","open":55662,"high":57734,"low":55563,"close":56352,"volume":544740,"rsi_14":66.67,"sma_20":53007.5,"sma_60":48954.17,"sma_120":46566.25},{"date":"2025-10-20","open":56155,"high":58030,"low":56155,"close":57142,"volume":408961,"rsi_14":72.58,"sma_20":53397.5,"sma_60":49085.83,"sma_120":46761.25},{"date":"2025-10-21","open":57438,"high":57833,"low":55069,"close":56056,"volume":550673,"rsi_14":63.71,"sma_20":53682.5,"sma_60":49205.83,"sma_120":46947.08},{"date":"2025-10-22","open":55662,"high":57043,"low":54675,"close":56747,"volume":483994,"rsi_14":76.79,"sma_20":54127.5,"sma_60":49350.83,"sma_120":47138.75},{"date":"2025-10-23","open":55760,"high":56846,"low":55464,"close":56747,"volume":464571,"rsi_14":79.63,"sma_20":54540.0,"sma_60":49530.0,"sma_120":47330.42},{"date":"2025-10-24","open":57537,"high":57931,"low":56846,"close":57241,"volume":425450,"rsi_14":79.25,"sma_20":54915.0,"sma_60":49730.0,"sma_120":47526.25},{"date":"2025-10-27","open":58030,"high":58129,"low":56056,"close":56550,"volume":535102,"rsi_14":76.36,"sma_20":55130.0,"sma_60":49920.83,"sma_120":47683.75},{"date":"2025-10-28","open":56747,"high":57635,"low":56056,"close":56550,"volume":446955,"rsi_14":73.47,"sma_20":55380.0,"sma_60":50086.67,"sma_120":47860.83},{"date":"2025-10-29","open":57043,"high":58030,"low":56648,"close":57635,"volume":532745,"rsi_14":74.0,"sma_20":55630.0,"sma_60":50279.17,"sma_120":48047.5},{"date":"2025-10-30","open":57537,"high":57931,"low":55859,"close":57438,"volume":499486,"rsi_14":72.28,"sma_20":55965.0,"sma_60":50463.33,"sma_120":48231.67},{"date":"2025-10-31","open":56747,"high":57635,"low":56747,"close":56945,"volume":322699,"rsi_14":58.75,"sma_20":56295.0,"sma_60":50630.0,"sma_120":48406.25},{"date":"2025-11-03","open":57241,"high":57339,"low":55563,"close":57241,"volume":603933,"rsi_14":56.58,"sma_20":56605.0,"sma_60":50844.17,"sma_120":48582.5},{"date":"2025-11-04","open":57438,"high":59510,"low":56352,"close":58129,"volume":889538,"rsi_14":56.58,"sma_20":56975.0,"sma_60":51074.17,"sma_120":48762.92},{"date":"2025-11-05","open":56352,"high":57734,"low":52405,"close":54675,"volume":954911,"rsi_14":39.45,"sma_20":57110.0,"sma_60":51230.83,"sma_120":48920.83},{"date":"2025-11-06","open":55958,"high":57142,"low":55662,"close":56846,"volume":564875,"rsi_14":52.0,"sma_20":57310.0,"sma_60":51430.0,"sma_120":49083.33},{"date":"2025-11-07","open":55760,"high":56550,"low":53490,"close":54181,"volume":527415,"rsi_14":39.58,"sma_20":57370.0,"sma_60":51576.67,"sma_120":49204.17},{"date":"2025-11-10","open":54773,"high":56155,"low":53885,"close":56155,"volume":420504,"rsi_14":50.33,"sma_20":57400.0,"sma_60":51754.17,"sma_120":49345.42},{"date":"2025-11-11","open":57142,"high":57635,"low":55464,"close":56352,"volume":346148,"rsi_14":48.65,"sma_20":57405.0,"sma_60":51925.83,"sma_120":49496.25},{"date":"2025-11-12","open":56352,"high":56451,"low":55069,"close":56155,"volume":331412,"rsi_14":48.0,"sma_20":57355.0,"sma_60":52105.83,"sma_120":49634.58},{"date":"2025-11-13","open":55464,"high":56747,"low":55069,"close":55464,"volume":404694,"rsi_14":44.08,"sma_20":57280.0,"sma_60":52249.17,"sma_120":49779.17},{"date":"2025-11-14","open":54971,"high":58820,"low":54280,"close":55760,"volume":845771,"rsi_14":47.3,"sma_20":57250.0,"sma_60":52410.0,"sma_120":49921.67},{"date":"2025-11-17","open":57241,"high":58622,"low":55859,"close":58326,"volume":472529,"rsi_14":55.17,"sma_20":57310.0,"sma_60":52623.33,"sma_120":50081.67},{"date":"2025-11-18","open":57241,"high":57931,"low":55662,"close":56155,"volume":554449,"rsi_14":45.95,"sma_20":57315.0,"sma_60":52795.0,"sma_120":50222.92},{"date":"2025-11-19","open":56155,"high":56648,"low":53688,"close":55365,"volume":409357,"rsi_14":44.5,"sma_20":57245.0,"sma_60":52966.67,"sma_120":50361.67},{"date":"2025-11-20","open":57537,"high":57931,"low":55859,"close":57339,"volume":382474,"rsi_14":50.97,"sma_20":57275.0,"sma_60":53195.0,"sma_120":50505.83},{"date":"2025-11-21","open":54675,"high":55760,"low":53490,"close":53688,"volume":510694,"rsi_14":42.5,"sma_20":57095.0,"sma_60":53352.5,"sma_120":50625.0},{"date":"2025-11-24","open":54477,"high":55760,"low":53984,"close":55662,"volume":406516,"rsi_14":45.02,"sma_20":57050.0,"sma_60":53513.33,"sma_120":50759.17},{"date":"2025-11-25","open":59807,"high":63655,"low":58129,"close":62274,"volume":2804197,"rsi_14":63.6,"sma_20":57340.0,"sma_60":53776.67,"sma_120":50943.33},{"date":"2025-11-26","open":64840,"high":65728,"low":61780,"close":63655,"volume":1521284,"rsi_14":62.55,"sma_20":57645.0,"sma_60":54056.67,"sma_120":51150.83},{"date":"2025-11-27","open":62866,"high":64445,"low":62570,"close":63952,"volume":528515,"rsi_14":69.72,"sma_20":57975.0,"sma_60":54350.0,"sma_120":51352.5},{"date":"2025-11-28","open":64346,"high":68097,"low":63261,"close":67406,"volume":1161350,"rsi_14":71.43,"sma_20":58505.0,"sma_60":54705.0,"sma_120":51558.33},{"date":"2025-12-01","open":69182,"high":69380,"low":65037,"close":65728,"volume":810603,"rsi_14":66.9,"sma_20":58935.0,"sma_60":55044.17,"sma_120":51720.42},{"date":"2025-12-02","open":66123,"high":66320,"low":64050,"close":64741,"volume":480525,"rsi_14":65.05,"sma_20":59270.0,"sma_60":55383.33,"sma_120":51864.58},{"date":"2025-12-03","open":66123,"high":67800,"low":64642,"close":65136,"volume":633096,"rsi_14":67.13,"sma_20":59800.0,"sma_60":55725.83,"sma_120":52014.17},{"date":"2025-12-04","open":64248,"high":65235,"low":63162,"close":64248,"volume":498537,"rsi_14":64.73,"sma_20":60175.0,"sma_60":56048.33,"sma_120":52142.92},{"date":"2025-12-05","open":63853,"high":64840,"low":63359,"close":64544,"volume":298890,"rsi_14":61.71,"sma_20":60700.0,"sma_60":56368.33,"sma_120":52279.58},{"date":"2025-12-08","open":64642,"high":65136,"low":63754,"close":64346,"volume":314465,"rsi_14":66.67,"sma_20":61115.0,"sma_60":56639.17,"sma_120":52424.17},{"date":"2025-12-09","open":64346,"high":64544,"low":63655,"close":64445,"volume":250657,"rsi_14":69.01,"sma_20":61525.0,"sma_60":56905.0,"sma_120":52566.67},{"date":"2025-12-10","open":63952,"high":64840,"low":62669,"close":62965,"volume":314651,"rsi_14":62.03,"sma_20":61870.0,"sma_60":57143.33,"sma_120":52695.0},{"date":"2025-12-11","open":63458,"high":64346,"low":63063,"close":63655,"volume":511424,"rsi_14":74.4,"sma_20":62285.0,"sma_60":57390.0,"sma_120":52814.17},{"date":"2025-12-12","open":63162,"high":63655,"low":61386,"close":62767,"volume":852674,"rsi_14":68.37,"sma_20":62640.0,"sma_60":57632.5,"sma_120":52922.5},{"date":"2025-12-15","open":60892,"high":61682,"low":60004,"close":60793,"volume":433857,"rsi_14":44.97,"sma_20":62765.0,"sma_60":57824.17,"sma_120":53005.83},{"date":"2025-12-16","open":60300,"high":60793,"low":58227,"close":58524,"volume":521427,"rsi_14":33.54,"sma_20":62885.0,"sma_60":57960.83,"sma_120":53080.0},{"date":"2025-12-17","open":58918,"high":60201,"low":58376,"close":59510,"volume":327770,"rsi_14":36.36,"sma_20":63095.0,"sma_60":58155.83,"sma_120":53157.5},{"date":"2025-12-18","open":58622,"high":60596,"low":58326,"close":59214,"volume":332223,"rsi_14":18.8,"sma_20":63190.0,"sma_60":58335.0,"sma_120":53225.0},{"date":"2025-12-19","open":60991,"high":60991,"low":58425,"close":58721,"volume":295662,"rsi_14":20.66,"sma_20":63445.0,"sma_60":58485.0,"sma_120":53300.83},{"date":"2025-12-22","open":60497,"high":60892,"low":59214,"close":60596,"volume":357271,"rsi_14":33.85,"sma_20":63695.0,"sma_60":58625.0,"sma_120":53390.0},{"date":"2025-12-23","open":61188,"high":61583,"low":60300,"close":60596,"volume":260399,"rsi_14":31.75,"sma_20":63610.0,"sma_60":58776.67,"sma_120":53477.5},{"date":"2025-12-24","open":60991,"high":61090,"low":59905,"close":60103,"volume":210175,"rsi_14":32.79,"sma_20":63430.0,"sma_60":58901.67,"sma_120":53559.17},{"date":"2025-12-26","open":60399,"high":60695,"low":59313,"close":60300,"volume":331150,"rsi_14":32.23,"sma_20":63245.0,"sma_60":59061.67,"sma_120":53658.33},{"date":"2025-12-29","open":62100,"high":62300,"low":59700,"close":60900,"volume":482064,"rsi_14":32.23,"sma_20":62875.0,"sma_60":59225.0,"sma_120":53736.67},{"date":"2025-12-30","open":60300,"high":60600,"low":59600,"close":60300,"volume":311847,"rsi_14":30.16,"sma_20":62560.0,"sma_60":59366.67,"sma_120":53822.5},{"date":"2026-01-02","open":60300,"high":65000,"low":60200,"close":64900,"volume":747905,"rsi_14":53.5,"sma_20":62525.0,"sma_60":59590.0,"sma_120":53945.83},{"date":"2026-01-05","open":67000,"high":68300,"low":64200,"close":65000,"volume":842118,"rsi_14":51.66,"sma_20":62475.0,"sma_60":59795.0,"sma_120":54065.83},{"date":"2026-01-06","open":65000,"high":66300,"low":62800,"close":66300,"volume":966316,"rsi_14":58.71,"sma_20":62535.0,"sma_60":60006.67,"sma_120":54201.67},{"date":"2026-01-07","open":65700,"high":66700,"low":63400,"close":64200,"volume":685951,"rsi_14":58.33,"sma_20":62475.0,"sma_60":60181.67,"sma_120":54322.08},{"date":"2026-01-08","open":64000,"high":65900,"low":63500,"close":64300,"volume":501689,"rsi_14":68.66,"sma_20":62430.0,"sma_60":60315.0,"sma_120":54439.58},{"date":"2026-01-09","open":64700,"high":64700,"low":61400,"close":62700,"volume":677646,"rsi_14":58.57,"sma_20":62300.0,"sma_60":60410.0,"sma_120":54535.42},{"date":"2026-01-12","open":63800,"high":64700,"low":62100,"close":62900,"volume":360444,"rsi_14":60.43,"sma_20":62255.0,"sma_60":60493.33,"sma_120":54629.58},{"date":"2026-01-13","open":62900,"high":63900,"low":62800,"close":63600,"volume":398309,"rsi_14":64.54,"sma_20":62210.0,"sma_60":60591.67,"sma_120":54717.92},{"date":"2026-01-14","open":64200,"high":65900,"low":63200,"close":64600,"volume":397274,"rsi_14":62.12,"sma_20":62260.0,"sma_60":60716.67,"sma_120":54835.42},{"date":"2026-01-15","open":63500,"high":65400,"low":63100,"close":64800,"volume":362316,"rsi_14":62.69,"sma_20":62420.0,"sma_60":60831.67,"sma_120":54958.75},{"date":"2026-01-16","open":66600,"high":67600,"low":64200,"close":64700,"volume":556497,"rsi_14":64.06,"sma_20":62910.0,"sma_60":61083.33,"sma_120":55084.58},{"date":"2026-01-19","open":64700,"high":66600,"low":63700,"close":65900,"volume":431186,"rsi_14":68.12,"sma_20":63205.0,"sma_60":61223.33,"sma_120":55227.08},{"date":"2026-01-20","open":67500,"high":67600,"low":64000,"close":64500,"volume":552666,"rsi_14":64.38,"sma_20":63455.0,"sma_60":61331.67,"sma_120":55375.0},{"date":"2026-01-21","open":62900,"high":65500,"low":62800,"close":64700,"volume":470233,"rsi_14":49.02,"sma_20":63620.0,"sma_60":61455.0,"sma_120":55530.83},{"date":"2026-01-22","open":64800,"high":66100,"low":64100,"close":65700,"volume":505932,"rsi_14":53.15,"sma_20":63835.0,"sma_60":61595.0,"sma_120":55696.25},{"date":"2026-01-23","open":66000,"high":68800,"low":64700,"close":68700,"volume":870641,"rsi_14":59.38,"sma_20":64225.0,"sma_60":61766.67,"sma_120":55874.17},{"date":"2026-01-26","open":71900,"high":76000,"low":71200,"close":75300,"volume":1993462,"rsi_14":82.08,"sma_20":64935.0,"sma_60":62051.67,"sma_120":56111.25},{"date":"2026-01-27","open":75300,"high":84800,"low":74900,"close":83300,"volume":2020852,"rsi_14":87.7,"sma_20":66055.0,"sma_60":62478.33,"sma_120":56412.5},{"date":"2026-01-28","open":85900,"high":86900,"low":80500,"close":86900,"volume":1972865,"rsi_14":94.49,"sma_20":67385.0,"sma_60":62960.0,"sma_120":56739.17},{"date":"2026-01-29","open":94000,"high":96000,"low":85200,"close":92100,"volume":2413540,"rsi_14":95.34,"sma_20":68745.0,"sma_60":63513.33,"sma_120":57130.42},{"date":"2026-01-30","open":92800,"high":114300,"low":92300,"close":105900,"volume":3108007,"rsi_14":96.69,"sma_20":70790.0,"sma_60":64355.0,"sma_120":57637.08},{"date":"2026-02-02","open":100700,"high":101200,"low":93200,"close":94700,"volume":2278250,"rsi_14":77.12,"sma_20":72210.0,"sma_60":64973.33,"sma_120":58042.92},{"date":"2026-02-03","open":97500,"high":100000,"low":93000,"close":96600,"volume":2296186,"rsi_14":77.8,"sma_20":73830.0,"sma_60":65668.33,"sma_120":58467.5},{"date":"2026-02-04","open":95600,"high":100500,"low":93600,"close":98200,"volume":1181745,"rsi_14":78.53,"sma_20":75525.0,"sma_60":66226.67,"sma_120":58901.67},{"date":"2026-02-05","open":94500,"high":98800,"low":94200,"close":95700,"volume":1038541,"rsi_14":75.33,"sma_20":77175.0,"sma_60":66873.33,"sma_120":59313.75},{"date":"2026-02-06","open":94400,"high":96400,"low":90200,"close":95700,"volume":1036216,"rsi_14":74.83,"sma_20":78815.0,"sma_60":67516.67,"sma_120":59721.25},{"date":"2026-02-09","open":99700,"high":100000,"low":96700,"close":99000,"volume":835970,"rsi_14":77.87,"sma_20":80585.0,"sma_60":68218.33,"sma_120":60162.08},{"date":"2026-02-10","open":98100,"high":99000,"low":95600,"close":96600,"volume":569910,"rsi_14":74.88,"sma_20":82185.0,"sma_60":68891.67,"sma_120":60570.42},{"date":"2026-02-11","open":96100,"high":97200,"low":94600,"close":95000,"volume":502786,"rsi_14":72.64,"sma_20":83695.0,"sma_60":69533.33,"sma_120":60971.67},{"date":"2026-02-12","open":97200,"high":98100,"low":95100,"close":98100,"volume":677049,"rsi_14":72.69,"sma_20":85365.0,"sma_60":70183.33,"sma_120":61403.33},{"date":"2026-02-13","open":96100,"high":100200,"low":95800,"close":97500,"volume":709273,"rsi_14":68.88,"sma_20":87005.0,"sma_60":70860.0,"sma_120":61827.5},{"date":"2026-02-19","open":98200,"high":100400,"low":96100,"close":99800,"volume":1091208,"rsi_14":65.54,"sma_20":88700.0,"sma_60":71588.33,"sma_120":62277.5},{"date":"2026-02-20","open":99400,"high":99700,"low":95800,"close":96500,"volume":860365,"rsi_14":59.09,"sma_20":90300.0,"sma_60":72228.33,"sma_120":62711.67},{"date":"2026-02-23","open":95600,"high":98000,"low":95100,"close":96100,"volume":667312,"rsi_14":54.17,"sma_20":91870.0,"sma_60":72923.33,"sma_120":63137.92},{"date":"2026-02-24","open":95500,"high":97300,"low":94500,"close":97200,"volume":691777,"rsi_14":37.68,"sma_20":93445.0,"sma_60":73603.33,"sma_120":63558.33},{"date":"2026-02-25","open":97900,"high":99000,"low":96400,"close":97200,"volume":598103,"rsi_14":55.19,"sma_20":94870.0,"sma_60":74171.67,"sma_120":63974.17},{"date":"2026-02-26","open":101500,"high":109600,"low":99100,"close":106800,"volume":1953534,"rsi_14":66.04,"sma_20":96625.0,"sma_60":76181.67,"sma_120":69040.83},{"date":"2026-02-27","open":101600,"high":108700,"low":100800,"close":106200,"volume":1334311,"rsi_14":62.99,"sma_20":97590.0,"sma_60":75566.67,"sma_120":64958.33},{"date":"2026-03-03","open":105400,"high":128000,"low":104500,"close":111500,"volume":3113773,"rsi_14":73.51,"sma_20":98820.0,"sma_60":76286.67,"sma_120":65495.83},{"date":"2026-03-04","open":112700,"high":119900,"low":100600,"close":100900,"volume":2737444,"rsi_14":55.88,"sma_20":99260.0,"sma_60":76858.33,"sma_120":65951.25},{"date":"2026-03-05","open":113700,"high":127500,"low":109800,"close":121400,"volume":2584339,"rsi_14":68.24,"sma_20":100035.0,"sma_60":77788.33,"sma_120":66585.83},{"date":"2026-03-06","open":123000,"high":127200,"low":116800,"close":127000,"volume":1513171,"rsi_14":73.53,"sma_20":101650.0,"sma_60":78805.0,"sma_120":67265.42},{"date":"2026-03-09","open":119200,"high":122300,"low":114500,"close":118200,"volume":1265274,"rsi_14":66.16,"sma_20":102730.0,"sma_60":79690.0,"sma_120":67869.17},{"date":"2026-03-10","open":126200,"high":128200,"low":115100,"close":119500,"volume":1355064,"rsi_14":65.29,"sma_20":103795.0,"sma_60":80591.67,"sma_120":68480.0},{"date":"2026-03-11","open":120000,"high":120400,"low":112600,"close":113700,"volume":946470,"rsi_14":60.77,"sma_20":104695.0,"sma_60":81400.0,"sma_120":69019.58},{"date":"2026-03-12","open":111500,"high":117800,"low":111400,"close":117800,"volume":882082,"rsi_14":61.69,"sma_20":105800.0,"sma_60":82275.0,"sma_120":69590.0},{"date":"2026-03-13","open":113400,"high":114800,"low":111800,"close":113500,"volume":676107,"rsi_14":60.9,"sma_20":106525.0,"sma_60":83103.33,"sma_120":70123.33},{"date":"2026-03-16","open":112000,"high":114600,"low":109000,"close":112000,"volume":725373,"rsi_14":60.05,"sma_20":107295.0,"sma_60":85505.0,"sma_120":74340.83},{"date":"2026-03-17","open":115000,"high":115400,"low":110000,"close":110000,"volume":491862,"rsi_14":58.0,"sma_20":108045.0,"sma_60":84668.33,"sma_120":71150.42},{"date":"2026-03-18","open":113600,"high":116600,"low":112000,"close":116600,"volume":737727,"rsi_14":61.2,"sma_20":108970.0,"sma_60":85585.0,"sma_120":71704.58},{"date":"2026-03-19","open":114600,"high":119300,"low":112700,"close":117100,"volume":782184,"rsi_14":56.65,"sma_20":109950.0,"sma_60":86548.33,"sma_120":72254.58},{"date":"2026-03-20","open":117500,"high":117500,"low":110600,"close":111700,"volume":1058976,"rsi_14":53.34,"sma_20":110545.0,"sma_60":87405.0,"sma_120":72780.42},{"date":"2026-03-23","open":109200,"high":110700,"low":105400,"close":106100,"volume":746287,"rsi_14":46.73,"sma_20":111025.0,"sma_60":88173.33,"sma_120":73254.17},{"date":"2026-03-24","open":111100,"high":111600,"low":104900,"close":107300,"volume":592472,"rsi_14":54.37,"sma_20":111585.0,"sma_60":88970.0,"sma_120":73727.5},{"date":"2026-03-25","open":109000,"high":109900,"low":105800,"close":107500,"volume":601922,"rsi_14":36.86,"sma_20":112100.0,"sma_60":89738.33,"sma_120":74181.67},{"date":"2026-03-26","open":105700,"high":107800,"low":102200,"close":103200,"volume":712219,"rsi_14":26.94,"sma_20":112400.0,"sma_60":90435.0,"sma_120":74605.83},{"date":"2026-03-27","open":99265,"high":104479,"low":98379,"close":103200,"volume":522989,"rsi_14":35.06,"sma_20":112305.0,"sma_60":91168.33,"sma_120":75035.0},{"date":"2026-03-30","open":99000,"high":100800,"low":98000,"close":98400,"volume":468883,"rsi_14":28.77,"sma_20":111915.0,"sma_60":91790.0,"sma_120":75425.83},{"date":"2026-03-31","open":96900,"high":99000,"low":94200,"close":94400,"volume":657011,"rsi_14":29.85,"sma_20":111060.0,"sma_60":92348.33,"sma_120":75786.67},{"date":"2026-04-01","open":98747,"high":103600,"low":97756,"close":103600,"volume":725098,"rsi_14":37.78,"sma_20":111245.0,"sma_60":93086.67,"sma_120":76226.67},{"date":"2026-04-02","open":105000,"high":105900,"low":98000,"close":99100,"volume":671725,"rsi_14":36.96,"sma_20":110130.0,"sma_60":93656.67,"sma_120":76623.33},{"date":"2026-04-03","open":101300,"high":110900,"low":100400,"close":110400,"volume":934117,"rsi_14":48.77,"sma_20":109300.0,"sma_60":94413.33,"sma_120":77104.17},{"date":"2026-04-06","open":109200,"high":111200,"low":105000,"close":105500,"volume":558782,"rsi_14":46.69,"sma_20":108665.0,"sma_60":95066.67,"sma_120":77536.67},{"date":"2026-04-07","open":106800,"high":112800,"low":106800,"close":109700,"volume":818802,"rsi_14":44.73,"sma_20":108175.0,"sma_60":95825.0,"sma_120":78003.33},{"date":"2026-04-08","open":116100,"high":117300,"low":112700,"close":116800,"volume":1127649,"rsi_14":49.79,"sma_20":108330.0,"sma_60":96700.0,"sma_120":78507.5},{"date":"2026-04-09","open":113200,"high":113900,"low":109200,"close":113100,"volume":868388,"rsi_14":50.99,"sma_20":108095.0,"sma_60":97540.0,"sma_120":78975.0},{"date":"2026-04-10","open":114300,"high":114300,"low":110200,"close":111800,"volume":1120629,"rsi_14":54.31,"sma_20":108010.0,"sma_60":98355.0,"sma_120":79424.17},{"date":"2026-04-13","open":108500,"high":113700,"low":108500,"close":113400,"volume":578766,"rsi_14":54.59,"sma_20":108080.0,"sma_60":99185.0,"sma_120":79888.33},{"date":"2026-04-14","open":113500,"high":115300,"low":110800,"close":111600,"volume":591983,"rsi_14":53.01,"sma_20":108160.0,"sma_60":99968.33,"sma_120":80342.5},{"date":"2026-04-15","open":111100,"high":113200,"low":110500,"close":112800,"volume":853692,"rsi_14":57.38,"sma_20":107970.0,"sma_60":100768.33,"sma_120":80800.0},{"date":"2026-04-16","open":112500,"high":115400,"low":111400,"close":115000,"volume":606432,"rsi_14":57.71,"sma_20":107865.0,"sma_60":101606.67,"sma_120":81285.0},{"date":"2026-04-17","open":114200,"high":115700,"low":113000,"close":115300,"volume":436657,"rsi_14":64.25,"sma_20":108045.0,"sma_60":102430.0,"sma_120":81766.67},{"date":"2026-04-20","open":114900,"high":117100,"low":113400,"close":116600,"volume":552004,"rsi_14":69.61,"sma_20":108570.0,"sma_60":103298.33,"sma_120":82259.17},{"date":"2026-04-21","open":117400,"high":118500,"low":115700,"close":118500,"volume":618083,"rsi_14":64.39,"sma_20":109130.0,"sma_60":104195.0,"sma_120":82763.33},{"date":"2026-04-22","open":117000,"high":121000,"low":116000,"close":120200,"volume":572512,"rsi_14":73.71,"sma_20":109765.0,"sma_60":105103.33,"sma_120":83287.5},{"date":"2026-04-23","open":124200,"high":129000,"low":118200,"close":123300,"volume":1239947,"rsi_14":67.77,"sma_20":110770.0,"sma_60":106013.33,"sma_120":83837.5},{"date":"2026-04-24","open":122100,"high":126250,"low":119900,"close":124400,"volume":827192,"rsi_14":79.08,"sma_20":111745.0,"sma_60":106831.67,"sma_120":84387.5},{"date":"2026-04-27","open":113800,"high":114000,"low":105900,"close":109800,"volume":3215459,"rsi_14":50.12,"sma_20":112315.0,"sma_60":107273.33,"sma_120":84817.5},{"date":"2026-04-28","open":111200,"high":112200,"low":109300,"close":111400,"volume":1282534,"rsi_14":42.78,"sma_20":113165.0,"sma_60":107681.67,"sma_120":85265.0},{"date":"2026-04-29","open":109000,"high":112200,"low":108900,"close":112100,"volume":869209,"rsi_14":48.55,"sma_20":113540.0,"sma_60":108015.0,"sma_120":86782.5},{"date":"2026-04-30","open":113800,"high":124000,"low":113800,"close":119300,"volume":2627349,"rsi_14":60.43,"sma_20":114965.0,"sma_60":109080.0,"sma_120":110239.17},{"date":"2026-05-04","open":122500,"high":122600,"low":116000,"close":120800,"volume":1476444,"rsi_14":59.2,"sma_20":115070.0,"sma_60":108673.33,"sma_120":86764.17},{"date":"2026-05-06","open":119600,"high":120400,"low":111200,"close":116700,"volume":1905728,"rsi_14":56.0,"sma_20":115630.0,"sma_60":109008.33,"sma_120":87256.67},{"date":"2026-05-07","open":115800,"high":117700,"low":111800,"close":113500,"volume":828169,"rsi_14":50.79,"sma_20":115820.0,"sma_60":109263.33,"sma_120":87745.0},{"date":"2026-05-08","open":111500,"high":113200,"low":109400,"close":112600,"volume":843315,"rsi_14":47.22,"sma_20":115610.0,"sma_60":109545.0,"sma_120":88209.17},{"date":"2026-05-11","open":111700,"high":115800,"low":110700,"close":115800,"volume":937634,"rsi_14":50.54,"sma_20":115745.0,"sma_60":109880.0,"sma_120":88698.33},{"date":"2026-05-12","open":114900,"high":116900,"low":106200,"close":108400,"volume":1307463,"rsi_14":42.15,"sma_20":115575.0,"sma_60":110036.67,"sma_120":89127.5},{"date":"2026-05-13","open":107400,"high":112400,"low":106300,"close":112300,"volume":716278,"rsi_14":44.28,"sma_20":115520.0,"sma_60":110298.33,"sma_120":89595.0},{"date":"2026-05-14","open":111200,"high":114200,"low":106900,"close":114200,"volume":788593,"rsi_14":44.49,"sma_20":115650.0,"sma_60":110618.33,"sma_120":90075.83},{"date":"2026-05-15","open":112400,"high":112500,"low":100100,"close":101000,"volume":1245260,"rsi_14":32.71,"sma_20":115060.0,"sma_60":110666.67,"sma_120":90425.0},{"date":"2026-05-18","open":101100,"high":102900,"low":96500,"close":101000,"volume":788704,"rsi_14":31.55,"sma_20":114360.0,"sma_60":110725.0,"sma_120":90792.5},{"date":"2026-05-19","open":101000,"high":102400,"low":96000,"close":96100,"volume":699825,"rsi_14":37.24,"sma_20":113400.0,"sma_60":110663.33,"sma_120":91125.83},{"date":"2026-05-20","open":97000,"high":99500,"low":94500,"close":96700,"volume":637789,"rsi_14":36.05,"sma_20":112405.0,"sma_60":110666.67,"sma_120":91447.5},{"date":"2026-05-21","open":100900,"high":104000,"low":100300,"close":104000,"volume":620388,"rsi_14":43.17,"sma_20":111680.0,"sma_60":110798.33,"sma_120":91860.83},{"date":"2026-05-22","open":104700,"high":108400,"low":102800,"close":106500,"volume":604308,"rsi_14":38.28,"sma_20":110995.0,"sma_60":110953.33,"sma_120":92278.33},{"date":"2026-05-26","open":110500,"high":114800,"low":108600,"close":110800,"volume":1137206,"rsi_14":41.29,"sma_20":110370.0,"sma_60":111180.0,"sma_120":92675.83},{"date":"2026-05-27","open":110800,"high":113000,"low":100900,"close":102500,"volume":1804783,"rsi_14":38.47,"sma_20":109275.0,"sma_60":111108.33,"sma_120":92992.5},{"date":"2026-05-28","open":101500,"high":101800,"low":95800,"close":99100,"volume":1028481,"rsi_14":38.35,"sma_20":108740.0,"sma_60":110990.0,"sma_120":93278.33},{"date":"2026-05-29","open":100700,"high":101200,"low":95100,"close":97400,"volume":1045231,"rsi_14":37.86,"sma_20":108040.0,"sma_60":110755.0,"sma_120":93520.83},{"date":"2026-06-01","open":99400,"high":100300,"low":95000,"close":97300,"volume":1054359,"rsi_14":34.45,"sma_20":107300.0,"sma_60":110695.0,"sma_120":93776.67},{"date":"2026-06-02","open":97400,"high":97400,"low":91900,"close":92800,"volume":1046746,"rsi_14":36.22,"sma_20":105975.0,"sma_60":110218.33,"sma_120":94003.33},{"date":"2026-06-04","open":94300,"high":101500,"low":94200,"close":99600,"volume":1156633,"rsi_14":39.33,"sma_20":104915.0,"sma_60":109761.67,"sma_120":94283.33},{"date":"2026-06-05","open":98600,"high":98600,"low":92800,"close":94100,"volume":816528,"rsi_14":34.07,"sma_20":103785.0,"sma_60":109360.0,"sma_120":94525.0},{"date":"2026-06-08","open":88800,"high":92500,"low":85100,"close":85100,"volume":930242,"rsi_14":36.5,"sma_20":102365.0,"sma_60":108786.67,"sma_120":94689.17},{"date":"2026-06-09","open":87500,"high":101500,"low":87500,"close":99000,"volume":1591656,"rsi_14":48.63,"sma_20":101685.0,"sma_60":108541.67,"sma_120":94970.83},{"date":"2026-06-10","open":95400,"high":101200,"low":91200,"close":93000,"volume":943372,"rsi_14":47.9,"sma_20":100545.0,"sma_60":108128.33,"sma_120":95201.67},{"date":"2026-06-11","open":91000,"high":99800,"low":91000,"close":99800,"volume":1527983,"rsi_14":51.94,"sma_20":100115.0,"sma_60":107900.0,"sma_120":95501.67},{"date":"2026-06-12","open":101300,"high":109500,"low":99100,"close":104500,"volume":11535581,"rsi_14":50.32,"sma_20":99725.0,"sma_60":107775.0,"sma_120":95835.0},{"date":"2026-06-15","open":107000,"high":107700,"low":96600,"close":96800,"volume":2163787,"rsi_14":44.14,"sma_20":98855.0,"sma_60":107555.0,"sma_120":96111.67},{"date":"2026-06-16","open":98000,"high":99200,"low":93500,"close":94700,"volume":1208903,"rsi_14":40.0,"sma_20":98540.0,"sma_60":107190.0,"sma_120":96387.5},{"date":"2026-06-17","open":93700,"high":96000,"low":93300,"close":94700,"volume":1199889,"rsi_14":50.6,"sma_20":95805.0,"sma_60":105608.33,"sma_120":98388.33},{"date":"2026-06-18","open":94000,"high":94400,"low":90100,"close":92300,"volume":1114689,"rsi_14":45.22,"sma_20":98035.0,"sma_60":106493.33,"sma_120":96949.17},{"date":"2026-06-19","open":92300,"high":93700,"low":89800,"close":92600,"volume":1719645,"rsi_14":46.56,"sma_20":97830.0,"sma_60":106268.33,"sma_120":97220.83},{"date":"2026-06-22","open":90000,"high":93900,"low":89200,"close":92400,"volume":940349,"rsi_14":46.49,"sma_20":97250.0,"sma_60":106020.0,"sma_120":97495.0},{"date":"2026-06-23","open":92900,"high":92900,"low":84800,"close":84900,"volume":1251301,"rsi_14":44.58,"sma_20":96170.0,"sma_60":105643.33,"sma_120":97690.83},{"date":"2026-06-24","open":85000,"high":88500,"low":82500,"close":85200,"volume":898672,"rsi_14":39.16,"sma_20":94890.0,"sma_60":105343.33,"sma_120":97889.17},{"date":"2026-06-25","open":87900,"high":89400,"low":85600,"close":88700,"volume":658687,"rsi_14":45.81,"sma_20":94200.0,"sma_60":105073.33,"sma_120":98120.83},{"date":"2026-06-26","open":87100,"high":87900,"low":82200,"close":84300,"volume":861749,"rsi_14":49.33,"sma_20":93460.0,"sma_60":104838.33,"sma_120":98314.17},{"date":"2026-06-29","open":85100,"high":86500,"low":82100,"close":85300,"volume":1460935,"rsi_14":35.39,"sma_20":92855.0,"sma_60":104686.67,"sma_120":98517.5},{"date":"2026-06-30","open":86800,"high":87700,"low":81600,"close":84000,"volume":1505648,"rsi_14":39.34,"sma_20":92190.0,"sma_60":104343.33,"sma_120":98715.0},{"date":"2026-07-01","open":86000,"high":89100,"low":80800,"close":81700,"volume":2860515,"rsi_14":25.99,"sma_20":91635.0,"sma_60":104053.33,"sma_120":98855.0},{"date":"2026-07-02","open":81800,"high":81800,"low":74400,"close":75100,"volume":2593451,"rsi_14":12.88,"sma_20":90410.0,"sma_60":103465.0,"sma_120":98939.17},{"date":"2026-07-03","open":74800,"high":78600,"low":73200,"close":78600,"volume":1083659,"rsi_14":24.29,"sma_20":89635.0,"sma_60":103016.67,"sma_120":99041.67},{"date":"2026-07-06","open":77400,"high":77900,"low":72800,"close":74900,"volume":673257,"rsi_14":23.24,"sma_20":89125.0,"sma_60":102436.67,"sma_120":99130.83},{"date":"2026-07-07","open":74400,"high":75400,"low":69900,"close":71900,"volume":821431,"rsi_14":21.5,"sma_20":87770.0,"sma_60":101688.33,"sma_120":99194.17},{"date":"2026-07-08","open":69600,"high":73100,"low":68800,"close":69200,"volume":983126,"rsi_14":21.34,"sma_20":86580.0,"sma_60":100956.67,"sma_120":99248.33},{"date":"2026-07-09","open":69300,"high":72900,"low":68200,"close":70000,"volume":1136387,"rsi_14":22.3,"sma_20":85090.0,"sma_60":100260.0,"sma_120":99307.5},{"date":"2026-07-10","open":72000,"high":76900,"low":71500,"close":73800,"volume":1133171,"rsi_14":29.05,"sma_20":83555.0,"sma_60":99600.0,"sma_120":99392.5},{"date":"2026-07-13","open":75800,"high":80500,"low":72300,"close":72300,"volume":864203,"rsi_14":33.59,"sma_20":82330.0,"sma_60":98945.0,"sma_120":99456.67},{"date":"2026-07-14","open":73700,"high":75600,"low":69500,"close":73100,"volume":794246,"rsi_14":34.45,"sma_20":81250.0,"sma_60":98283.33,"sma_120":99525.83},{"date":"2026-07-15","open":75800,"high":78200,"low":74600,"close":77900,"volume":717092,"rsi_14":36.57,"sma_20":80410.0,"sma_60":97665.0,"sma_120":99635.83},{"date":"2026-07-16","open":76300,"high":76500,"low":72000,"close":72300,"volume":431494,"rsi_14":35.51,"sma_20":79410.0,"sma_60":96948.33,"sma_120":99689.17},{"date":"2026-07-20","open":70000,"high":72700,"low":68500,"close":69100,"volume":523597,"rsi_14":31.42,"sma_20":78235.0,"sma_60":96156.67,"sma_120":99727.5},{"date":"2026-07-21","open":69100,"high":70900,"low":67400,"close":70000,"volume":539877,"rsi_14":33.8,"sma_20":77115.0,"sma_60":95348.33,"sma_120":99771.67},{"date":"2026-07-22","open":73100,"high":75500,"low":71200,"close":71800,"volume":608704,"rsi_14":38.41,"sma_20":76460.0,"sma_60":94541.67,"sma_120":99822.5},{"date":"2026-07-23","open":72200,"high":74100,"low":70800,"close":73900,"volume":654502,"rsi_14":48.43,"sma_20":75895.0,"sma_60":93718.33,"sma_120":99865.83},{"date":"2026-07-24","open":72400,"high":72600,"low":68100,"close":68600,"volume":459737,"rsi_14":37.5,"sma_20":74890.0,"sma_60":92788.33,"sma_120":99810.0},{"date":"2026-07-27","open":70500,"high":71200,"low":68300,"close":69800,"volume":351928,"rsi_14":43.2,"sma_20":74165.0,"sma_60":92121.67,"sma_120":99697.5},{"date":"2026-07-28","open":67100,"high":67100,"low":60700,"close":61600,"volume":548718,"rsi_14":37.94,"sma_20":72980.0,"sma_60":91291.67,"sma_120":99486.67},{"date":"2026-07-29","open":62000,"high":64500,"low":54000,"close":58200,"volume":1001509,"rsi_14":37.33,"sma_20":71690.0,"sma_60":90393.33,"sma_120":99204.17},{"date":"2026-07-30","open":54700,"high":58800,"low":54700,"close":55200,"volume":718432,"rsi_14":33.77,"sma_20":70365.0,"sma_60":89325.0,"sma_120":98781.67},{"date":"2026-07-31","open":60000,"high":65000,"low":59900,"close":64100,"volume":1016063,"rsi_14":40.43,"sma_20":69815.0,"sma_60":88380.0,"sma_120":98526.67},{"date":"2026-08-03","open":61700,"high":63400,"low":60700,"close":61400,"volume":701920,"rsi_14":39.5,"sma_20":68955.0,"sma_60":87458.33,"sma_120":98233.33},{"date":"2026-08-04","open":62400,"high":64400,"low":61100,"close":64400,"volume":594996,"rsi_14":41.96,"sma_20":68430.0,"sma_60":86640.0,"sma_120":97951.67},{"date":"2026-08-05","open":67700,"high":68000,"low":64100,"close":66900,"volume":587527,"rsi_14":39.38,"sma_20":68180.0,"sma_60":85878.33,"sma_120":97711.67},{"date":"2026-08-06","open":65500,"high":69100,"low":65000,"close":66900,"volume":546074,"rsi_14":44.16,"sma_20":68065.0,"sma_60":85063.33,"sma_120":97471.67},{"date":"2026-08-07","open":67100,"high":68700,"low":64000,"close":65700,"volume":439012,"rsi_14":46.15,"sma_20":67850.0,"sma_60":84351.67,"sma_120":97194.17},{"date":"2026-08-10","open":67000,"high":70900,"low":66300,"close":70700,"volume":626124,"rsi_14":50.72,"sma_20":67695.0,"sma_60":83658.33,"sma_120":96978.33},{"date":"2026-08-11","open":70800,"high":72200,"low":68700,"close":71500,"volume":554976,"rsi_14":49.68,"sma_20":67655.0,"sma_60":82946.67,"sma_120":96782.5},{"date":"2026-08-12","open":71600,"high":71700,"low":70100,"close":71400,"volume":429431,"rsi_14":47.24,"sma_20":67570.0,"sma_60":82453.33,"sma_120":96560.0},{"date":"2026-08-13","open":72300,"high":72500,"low":70700,"close":71300,"volume":509234,"rsi_14":53.37,"sma_20":67240.0,"sma_60":81958.33,"sma_120":96341.67},{"date":"2026-08-14","open":72200,"high":72300,"low":68800,"close":70800,"volume":725587,"rsi_14":51.27,"sma_20":67165.0,"sma_60":81536.67,"sma_120":96100.0},{"date":"2026-08-18","open":71200,"high":71200,"low":67000,"close":67800,"volume":839948,"rsi_14":59.06,"sma_20":67100.0,"sma_60":81055.0,"sma_120":95860.83},{"date":"2026-08-19","open":65400,"high":69400,"low":63500,"close":67900,"volume":709084,"rsi_14":65.7,"sma_20":66995.0,"sma_60":80453.33,"sma_120":95625.83},{"date":"2026-08-20","open":69200,"high":69600,"low":67700,"close":69500,"volume":343292,"rsi_14":74.24,"sma_20":66880.0,"sma_60":79836.67,"sma_120":95395.0},{"date":"2026-08-21","open":67500,"high":67500,"low":65000,"close":65700,"volume":341168,"rsi_14":53.28,"sma_20":66470.0,"sma_60":79085.0,"sma_120":95132.5},{"date":"2026-08-24","open":65500,"high":66700,"low":64300,"close":64600,"volume":360275,"rsi_14":57.02,"sma_20":66270.0,"sma_60":78453.33,"sma_120":94780.83},{"date":"2026-08-25","open":63400,"high":67400,"low":61100,"close":67400,"volume":422457,"rsi_14":56.64,"sma_20":66150.0,"sma_60":77925.0,"sma_120":94457.5},{"date":"2026-08-26","open":67400,"high":67900,"low":65000,"close":66400,"volume":371527,"rsi_14":48.82,"sma_20":66390.0,"sma_60":77408.33,"sma_120":94081.67},{"date":"2026-08-27","open":67700,"high":68400,"low":65650,"close":66700,"volume":356148,"rsi_14":49.53,"sma_20":66815.0,"sma_60":76898.33,"sma_120":93796.67},{"date":"2026-08-28","open":66500,"high":69000,"low":66300,"close":66800,"volume":524978,"rsi_14":52.71,"sma_20":67395.0,"sma_60":76465.0,"sma_120":93341.67},{"date":"2026-08-31","open":65200,"high":67400,"low":63700,"close":66600,"volume":649878,"rsi_14":36.77,"sma_20":67520.0,"sma_60":75915.0,"sma_120":92838.33},{"date":"2026-09-01","open":66100,"high":66600,"low":64900,"close":65500,"volume":350760,"rsi_14":31.01,"sma_20":67725.0,"sma_60":75438.33,"sma_120":92399.17},{"date":"2026-09-02","open":63700,"high":65600,"low":62800,"close":64400,"volume":389575,"rsi_14":29.17,"sma_20":67725.0,"sma_60":75093.33,"sma_120":91940.0},{"date":"2026-09-03","open":65000,"high":66300,"low":63600,"close":64300,"volume":376208,"rsi_14":29.17,"sma_20":67595.0,"sma_60":74515.0,"sma_120":91528.33},{"date":"2026-09-04","open":64900,"high":66900,"low":64400,"close":66600,"volume":403403,"rsi_14":38.71,"sma_20":67580.0,"sma_60":74075.0,"sma_120":91101.67},{"date":"2026-09-07","open":68600,"high":69100,"low":67700,"close":68400,"volume":517521,"rsi_14":51.72,"sma_20":67715.0,"sma_60":73551.67,"sma_120":90725.83},{"date":"2026-09-08","open":68900,"high":72000,"low":68500,"close":68900,"volume":739449,"rsi_14":52.81,"sma_20":67625.0,"sma_60":72958.33,"sma_120":90366.67},{"date":"2026-09-09","open":69200,"high":72000,"low":69200,"close":70100,"volume":461767,"rsi_14":51.72,"sma_20":67555.0,"sma_60":72513.33,"sma_120":90034.17},{"date":"2026-09-10","open":69000,"high":73400,"low":68300,"close":69300,"volume":2876792,"rsi_14":62.5,"sma_20":67450.0,"sma_60":72090.0,"sma_120":89640.0},{"date":"2026-09-11","open":67100,"high":67700,"low":66200,"close":66400,"volume":567024,"rsi_14":55.56,"sma_20":67205.0,"sma_60":71618.33,"sma_120":89217.5},{"date":"2026-09-14","open":65600,"high":67000,"low":64100,"close":64200,"volume":507535,"rsi_14":39.74,"sma_20":66875.0,"sma_60":71150.0,"sma_120":88821.67},{"date":"2026-09-15","open":64400,"high":66500,"low":63900,"close":65300,"volume":334312,"rsi_14":46.5,"sma_20":66750.0,"sma_60":70695.0,"sma_120":88481.67},{"date":"2026-09-16","open":64300,"high":66100,"low":63100,"close":66000,"volume":402902,"rsi_14":47.83,"sma_20":66655.0,"sma_60":70255.0,"sma_120":88137.5},{"date":"2026-09-17","open":66400,"high":67700,"low":65700,"close":67600,"volume":291307,"rsi_14":52.27,"sma_20":66560.0,"sma_60":69966.67,"sma_120":87805.0},{"date":"2026-09-18","open":68800,"high":69800,"low":67900,"close":69600,"volume":537402,"rsi_14":57.73,"sma_20":66755.0,"sma_60":69706.67,"sma_120":87525.0},{"date":"2026-09-21","open":70100,"high":70500,"low":68500,"close":70400,"volume":443972,"rsi_14":62.83,"sma_20":67045.0,"sma_60":69401.67,"sma_120":87237.5},{"date":"2026-09-22","open":71300,"high":76900,"low":70400,"close":75500,"volume":1795192,"rsi_14":74.03,"sma_20":67450.0,"sma_60":69255.0,"sma_120":87046.67},{"date":"2026-09-23","open":76700,"high":77500,"low":71500,"close":74600,"volume":1493192,"rsi_14":71.55,"sma_20":67860.0,"sma_60":69076.67,"sma_120":86881.67},{"date":"2026-09-28","open":73400,"high":74300,"low":70800,"close":71000,"volume":583151,"rsi_14":58.73,"sma_20":68075.0,"sma_60":68860.0,"sma_120":86601.67},{"date":"2026-09-29","open":71300,"high":74200,"low":71300,"close":74200,"volume":751392,"rsi_14":60.9,"sma_20":68445.0,"sma_60":68735.0,"sma_120":86394.17},{"date":"2026-09-30","open":74500,"high":75500,"low":72600,"close":73700,"volume":535216,"rsi_14":59.02,"sma_20":68800.0,"sma_60":68711.67,"sma_120":86088.33},{"date":"2026-10-01","open":73400,"high":81900,"low":73100,"close":81900,"volume":1519546,"rsi_14":67.56,"sma_20":69620.0,"sma_60":68766.67,"sma_120":85891.67},{"date":"2026-10-02","open":81800,"high":86900,"low":81100,"close":85100,"volume":2273353,"rsi_14":71.94,"sma_20":70655.0,"sma_60":68936.67,"sma_120":85686.67},{"date":"2026-10-06","open":87500,"high":88000,"low":85700,"close":87300,"volume":1410154,"rsi_14":79.6,"sma_20":71805.0,"sma_60":69193.33,"sma_120":85440.83},{"date":"2026-10-07","open":86400,"high":88700,"low":84300,"close":85100,"volume":1083550,"rsi_14":79.6,"sma_20":72730.0,"sma_60":69458.33,"sma_120":85207.5},{"date":"2026-10-08","open":86000,"high":89800,"low":84600,"close":87800,"volume":1640090,"rsi_14":80.49,"sma_20":73700.0,"sma_60":69755.0,"sma_120":85007.5},{"date":"2026-10-12","open":82700,"high":83500,"low":76900,"close":77300,"volume":2002881,"rsi_14":62.1,"sma_20":74120.0,"sma_60":69813.33,"sma_120":84706.67},{"date":"2026-10-13","open":76400,"high":80800,"low":75200,"close":80400,"volume":1286534,"rsi_14":63.28,"sma_20":74635.0,"sma_60":69948.33,"sma_120":84446.67},{"date":"2026-10-14","open":79000,"high":80500,"low":75300,"close":76000,"volume":965253,"rsi_14":56.32,"sma_20":74970.0,"sma_60":69996.67,"sma_120":84140.0},{"date":"2026-10-15","open":71600,"high":72700,"low":65700,"close":65700,"volume":1056341,"rsi_14":46.09,"sma_20":74935.0,"sma_60":69793.33,"sma_120":83729.17},{"date":"2026-10-16","open":68800,"high":71700,"low":67900,"close":70900,"volume":672125,"rsi_14":46.18,"sma_20":75270.0,"sma_60":69770.0,"sma_120":83359.17},{"date":"2026-10-19","open":68100,"high":71700,"low":67000,"close":71700,"volume":765508,"rsi_14":47.59,"sma_20":75590.0,"sma_60":69813.33,"sma_120":82985.0},{"date":"2026-10-20","open":69400,"high":70100,"low":66300,"close":66500,"volume":608948,"rsi_14":46.35,"sma_20":75615.0,"sma_60":69755.0,"sma_120":82551.67},{"date":"2026-10-21","open":68800,"high":69700,"low":66700,"close":67600,"volume":537728,"rsi_14":44.46,"sma_20":75615.0,"sma_60":69685.0,"sma_120":82113.33},{"date":"2026-10-22","open":66500,"high":67800,"low":63300,"close":64200,"volume":599242,"rsi_14":42.4,"sma_20":75345.0,"sma_60":69523.33,"sma_120":81620.83},{"date":"2026-10-23","open":61080,"high":61400,"low":58245,"close":61400,"volume":831934}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2464.5,"pbr":6.02,"per":24.91,"roa":7.69,"roe":8.49,"grade":"C","comment":"PER 24.99배, ROE 8.49%","revenue":424560379730.0,"analysis":"PER 25.0배입니다. ROE 8.5%입니다. 시가총액 4.69조. 매출 4245.60억, 영업이익 2094.29억.","eps_basis":"TTM","debt_ratio":0.10312111124228311,"market_cap":4679407283000,"net_income":187824604482.0,"total_debt":80100758256.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.09,"total_assets":856864674888.0,"total_equity":776763916632.0,"profit_margin":44.24,"revenue_basis":"TTM","dividend_yield":0.68,"net_income_basis":"TTM","operating_income":209429400821.0,"operating_margin":49.33,"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":61400.0,"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":8559.0},{"date":"2016-10-25","close":8399.0},{"date":"2016-10-26","close":8509.0},{"date":"2016-10-27","close":8619.0},{"date":"2016-10-28","close":8619.0},{"date":"2016-10-31","close":8609.0},{"date":"2016-11-01","close":8539.0},{"date":"2016-11-02","close":8499.0},{"date":"2016-11-03","close":8529.0},{"date":"2016-11-04","close":8549.0},{"date":"2016-11-07","close":8640.0},{"date":"2016-11-08","close":8700.0},{"date":"2016-11-09","close":8519.0},{"date":"2016-11-10","close":8589.0},{"date":"2016-11-11","close":8319.0},{"date":"2016-11-14","close":8309.0},{"date":"2016-11-15","close":8399.0},{"date":"2016-11-16","close":8419.0},{"date":"2016-11-17","close":8229.0},{"date":"2016-11-18","close":8259.0},{"date":"2016-11-21","close":8209.0},{"date":"2016-11-22","close":8429.0},{"date":"2016-11-23","close":8199.0},{"date":"2016-11-24","close":8269.0},{"date":"2016-11-25","close":8239.0},{"date":"2016-11-28","close":8299.0},{"date":"2016-11-29","close":8279.0},{"date":"2016-11-30","close":8399.0},{"date":"2016-12-01","close":8409.0},{"date":"2016-12-02","close":8429.0},{"date":"2016-12-05","close":8439.0},{"date":"2016-12-06","close":8459.0},{"date":"2016-12-07","close":8539.0},{"date":"2016-12-08","close":8549.0},{"date":"2016-12-09","close":8589.0},{"date":"2016-12-12","close":8690.0},{"date":"2016-12-13","close":8650.0},{"date":"2016-12-14","close":8559.0},{"date":"2016-12-15","close":8509.0},{"date":"2016-12-16","close":8609.0},{"date":"2016-12-19","close":8740.0},{"date":"2016-12-20","close":8650.0},{"date":"2016-12-21","close":8619.0},{"date":"2016-12-22","close":8509.0},{"date":"2016-12-23","close":8609.0},{"date":"2016-12-26","close":8559.0},{"date":"2016-12-27","close":8720.0},{"date":"2016-12-28","close":8650.0},{"date":"2016-12-29","close":8680.0},{"date":"2017-01-02","close":8429.0},{"date":"2017-01-03","close":8569.0},{"date":"2017-01-04","close":8549.0},{"date":"2017-01-05","close":8519.0},{"date":"2017-01-06","close":8499.0},{"date":"2017-01-09","close":8509.0},{"date":"2017-01-10","close":8359.0},{"date":"2017-01-11","close":8359.0},{"date":"2017-01-12","close":8209.0},{"date":"2017-01-13","close":8079.0},{"date":"2017-01-16","close":7999.0},{"date":"2017-01-17","close":7869.0},{"date":"2017-01-18","close":7829.0},{"date":"2017-01-19","close":7738.0},{"date":"2017-01-20","close":7578.0},{"date":"2017-01-23","close":7568.0},{"date":"2017-01-24","close":7698.0},{"date":"2017-01-25","close":7779.0},{"date":"2017-01-26","close":7829.0},{"date":"2017-01-31","close":7859.0},{"date":"2017-02-01","close":7899.0},{"date":"2017-02-02","close":7799.0},{"date":"2017-02-03","close":7708.0},{"date":"2017-02-06","close":7708.0},{"date":"2017-02-07","close":7728.0},{"date":"2017-02-08","close":7708.0},{"date":"2017-02-09","close":7799.0},{"date":"2017-02-10","close":7708.0},{"date":"2017-02-13","close":7738.0},{"date":"2017-02-14","close":7748.0},{"date":"2017-02-15","close":7849.0},{"date":"2017-02-16","close":7889.0},{"date":"2017-02-17","close":7979.0},{"date":"2017-02-20","close":8079.0},{"date":"2017-02-21","close":8039.0},{"date":"2017-02-22","close":8069.0},{"date":"2017-02-23","close":8019.0},{"date":"2017-02-24","close":8149.0},{"date":"2017-02-27","close":8199.0},{"date":"2017-02-28","close":8329.0},{"date":"2017-03-02","close":8359.0},{"date":"2017-03-03","close":8319.0},{"date":"2017-03-06","close":8339.0},{"date":"2017-03-07","close":8229.0},{"date":"2017-03-08","close":8079.0},{"date":"2017-03-09","close":8109.0},{"date":"2017-03-10","close":8209.0},{"date":"2017-03-13","close":8159.0},{"date":"2017-03-14","close":8169.0},{"date":"2017-03-15","close":8089.0},{"date":"2017-03-16","close":8169.0},{"date":"2017-03-17","close":8389.0},{"date":"2017-03-20","close":8349.0},{"date":"2017-03-21","close":8369.0},{"date":"2017-03-22","close":8309.0},{"date":"2017-03-23","close":8389.0},{"date":"2017-03-24","close":8319.0},{"date":"2017-03-27","close":8309.0},{"date":"2017-03-28","close":8369.0},{"date":"2017-03-29","close":8349.0},{"date":"2017-03-30","close":8379.0},{"date":"2017-03-31","close":8379.0},{"date":"2017-04-03","close":8509.0},{"date":"2017-04-04","close":8519.0},{"date":"2017-04-05","close":8559.0},{"date":"2017-04-06","close":8589.0},{"date":"2017-04-07","close":8670.0},{"date":"2017-04-10","close":8589.0},{"date":"2017-04-11","close":8609.0},{"date":"2017-04-12","close":8690.0},{"date":"2017-04-13","close":8660.0},{"date":"2017-04-14","close":8539.0},{"date":"2017-04-17","close":8529.0},{"date":"2017-04-18","close":8409.0},{"date":"2017-04-19","close":8329.0},{"date":"2017-04-20","close":8329.0},{"date":"2017-04-21","close":8189.0},{"date":"2017-04-24","close":8279.0},{"date":"2017-04-25","close":8399.0},{"date":"2017-04-26","close":8489.0},{"date":"2017-04-27","close":8479.0},{"date":"2017-04-28","close":8529.0},{"date":"2017-05-02","close":8469.0},{"date":"2017-05-04","close":8449.0},{"date":"2017-05-08","close":8569.0},{"date":"2017-05-10","close":8589.0},{"date":"2017-05-11","close":8609.0},{"date":"2017-05-12","close":8559.0},{"date":"2017-05-15","close":8599.0},{"date":"2017-05-16","close":8670.0},{"date":"2017-05-17","close":8609.0},{"date":"2017-05-18","close":8489.0},{"date":"2017-05-19","close":8479.0},{"date":"2017-05-22","close":8449.0},{"date":"2017-05-23","close":9000.0},{"date":"2017-05-24","close":8640.0},{"date":"2017-05-25","close":8559.0},{"date":"2017-05-26","close":8700.0},{"date":"2017-05-29","close":8549.0},{"date":"2017-05-30","close":8469.0},{"date":"2017-05-31","close":8599.0},{"date":"2017-06-01","close":8559.0},{"date":"2017-06-02","close":8469.0},{"date":"2017-06-05","close":8499.0},{"date":"2017-06-07","close":8720.0},{"date":"2017-06-08","close":8790.0},{"date":"2017-06-09","close":8840.0},{"date":"2017-06-12","close":8960.0},{"date":"2017-06-13","close":8870.0},{"date":"2017-06-14","close":8850.0},{"date":"2017-06-15","close":8950.0},{"date":"2017-06-16","close":9030.0},{"date":"2017-06-19","close":9230.0},{"date":"2017-06-20","close":9250.0},{"date":"2017-06-21","close":9410.0},{"date":"2017-06-22","close":9200.0},{"date":"2017-06-23","close":9150.0},{"date":"2017-06-26","close":9150.0},{"date":"2017-06-27","close":9230.0},{"date":"2017-06-28","close":9230.0},{"date":"2017-06-29","close":9420.0},{"date":"2017-06-30","close":9611.0},{"date":"2017-07-03","close":9611.0},{"date":"2017-07-04","close":9561.0},{"date":"2017-07-05","close":9811.0},{"date":"2017-07-06","close":9741.0},{"date":"2017-07-07","close":9821.0},{"date":"2017-07-10","close":9731.0},{"date":"2017-07-11","close":9591.0},{"date":"2017-07-12","close":9511.0},{"date":"2017-07-13","close":9811.0},{"date":"2017-07-14","close":9971.0},{"date":"2017-07-17","close":9991.0},{"date":"2017-07-18","close":10091.0},{"date":"2017-07-19","close":10211.0},{"date":"2017-07-20","close":10392.0},{"date":"2017-07-21","close":10311.0},{"date":"2017-07-24","close":10231.0},{"date":"2017-07-25","close":10231.0},{"date":"2017-07-26","close":10011.0},{"date":"2017-07-27","close":9991.0},{"date":"2017-07-28","close":9811.0},{"date":"2017-07-31","close":9931.0},{"date":"2017-08-01","close":9881.0},{"date":"2017-08-02","close":9711.0},{"date":"2017-08-03","close":9661.0},{"date":"2017-08-04","close":9941.0},{"date":"2017-08-07","close":9761.0},{"date":"2017-08-08","close":9681.0},{"date":"2017-08-09","close":9491.0},{"date":"2017-08-10","close":9310.0},{"date":"2017-08-11","close":9791.0},{"date":"2017-08-14","close":10171.0},{"date":"2017-08-16","close":9941.0},{"date":"2017-08-17","close":10031.0},{"date":"2017-08-18","close":10291.0},{"date":"2017-08-21","close":10311.0},{"date":"2017-08-22","close":10151.0},{"date":"2017-08-23","close":10191.0},{"date":"2017-08-24","close":10071.0},{"date":"2017-08-25","close":9801.0},{"date":"2017-08-28","close":9971.0},{"date":"2017-08-29","close":10001.0},{"date":"2017-08-30","close":9921.0},{"date":"2017-08-31","close":10091.0},{"date":"2017-09-01","close":9981.0},{"date":"2017-09-04","close":9941.0},{"date":"2017-09-05","close":10001.0},{"date":"2017-09-06","close":9961.0},{"date":"2017-09-07","close":10051.0},{"date":"2017-09-08","close":9901.0},{"date":"2017-09-11","close":9941.0},{"date":"2017-09-12","close":9981.0},{"date":"2017-09-13","close":10191.0},{"date":"2017-09-14","close":10211.0},{"date":"2017-09-15","close":10051.0},{"date":"2017-09-18","close":9801.0},{"date":"2017-09-19","close":9701.0},{"date":"2017-09-20","close":9340.0},{"date":"2017-09-21","close":9551.0},{"date":"2017-09-22","close":9300.0},{"date":"2017-09-25","close":9511.0},{"date":"2017-09-26","close":9360.0},{"date":"2017-09-27","close":9370.0},{"date":"2017-09-28","close":9691.0},{"date":"2017-09-29","close":9811.0},{"date":"2017-10-10","close":9871.0},{"date":"2017-10-11","close":9891.0},{"date":"2017-10-12","close":9931.0},{"date":"2017-10-13","close":9791.0},{"date":"2017-10-16","close":9671.0},{"date":"2017-10-17","close":9791.0},{"date":"2017-10-18","close":9621.0},{"date":"2017-10-19","close":9781.0},{"date":"2017-10-20","close":9761.0},{"date":"2017-10-23","close":9891.0},{"date":"2017-10-24","close":9991.0},{"date":"2017-10-25","close":10011.0},{"date":"2017-10-26","close":10001.0},{"date":"2017-10-27","close":10111.0},{"date":"2017-10-30","close":10211.0},{"date":"2017-10-31","close":10251.0},{"date":"2017-11-01","close":10412.0},{"date":"2017-11-02","close":10452.0},{"date":"2017-11-03","close":10712.0},{"date":"2017-11-06","close":10812.0},{"date":"2017-11-07","close":11012.0},{"date":"2017-11-08","close":11413.0},{"date":"2017-11-09","close":11953.0},{"date":"2017-11-10","close":11813.0},{"date":"2017-11-13","close":11693.0},{"date":"2017-11-14","close":11933.0},{"date":"2017-11-15","close":12354.0},{"date":"2017-11-16","close":11773.0},{"date":"2017-11-17","close":11913.0},{"date":"2017-11-20","close":11973.0},{"date":"2017-11-21","close":11953.0},{"date":"2017-11-22","close":11893.0},{"date":"2017-11-23","close":11773.0},{"date":"2017-11-24","close":11733.0},{"date":"2017-11-27","close":11753.0},{"date":"2017-11-28","close":11673.0},{"date":"2017-11-29","close":11713.0},{"date":"2017-11-30","close":11293.0},{"date":"2017-12-01","close":11553.0},{"date":"2017-12-04","close":11753.0},{"date":"2017-12-05","close":11633.0},{"date":"2017-12-06","close":11012.0},{"date":"2017-12-07","close":10912.0},{"date":"2017-12-08","close":10952.0},{"date":"2017-12-11","close":11413.0},{"date":"2017-12-12","close":11012.0},{"date":"2017-12-13","close":11353.0},{"date":"2017-12-14","close":11072.0},{"date":"2017-12-15","close":11273.0},{"date":"2017-12-18","close":11293.0},{"date":"2017-12-19","close":11453.0},{"date":"2017-12-20","close":11553.0},{"date":"2017-12-21","close":11293.0},{"date":"2017-12-22","close":11413.0},{"date":"2017-12-26","close":11813.0},{"date":"2017-12-27","close":11753.0},{"date":"2017-12-28","close":11513.0},{"date":"2018-01-02","close":9997.0967},{"date":"2018-01-03","close":9750.2559},{"date":"2018-01-04","close":9344.7285},{"date":"2018-01-05","close":9803.1494},{"date":"2018-01-08","close":9521.0449},{"date":"2018-01-09","close":9362.3613},{"date":"2018-01-10","close":9415.2559},{"date":"2018-01-11","close":9838.4121},{"date":"2018-01-12","close":9609.2012},{"date":"2018-01-15","close":9767.8857},{"date":"2018-01-16","close":10014.7285},{"date":"2018-01-17","close":10155.7812},{"date":"2018-01-18","close":10367.3604},{"date":"2018-01-19","close":10384.9922},{"date":"2018-01-22","close":10420.2539},{"date":"2018-01-23","close":10755.2539},{"date":"2018-01-24","close":10667.0967},{"date":"2018-01-25","close":10913.9385},{"date":"2018-01-26","close":10949.2012},{"date":"2018-01-29","close":10649.4648},{"date":"2018-01-30","close":10243.9375},{"date":"2018-01-31","close":10790.5176},{"date":"2018-02-01","close":11037.3594},{"date":"2018-02-02","close":11002.0947},{"date":"2018-02-05","close":10578.9385},{"date":"2018-02-06","close":10896.3066},{"date":"2018-02-07","close":11672.0947},{"date":"2018-02-08","close":10596.5703},{"date":"2018-02-09","close":10402.6211},{"date":"2018-02-12","close":10314.4648},{"date":"2018-02-13","close":10049.9922},{"date":"2018-02-14","close":10631.833},{"date":"2018-02-19","close":11072.6211},{"date":"2018-02-20","close":10473.1494},{"date":"2018-02-21","close":10296.833},{"date":"2018-02-22","close":10296.833},{"date":"2018-02-23","close":10526.0449},{"date":"2018-02-26","close":10578.9385},{"date":"2018-02-27","close":10402.6211},{"date":"2018-02-28","close":10296.833},{"date":"2018-03-02","close":10332.0957},{"date":"2018-03-05","close":10261.5703},{"date":"2018-03-06","close":10578.9385},{"date":"2018-03-07","close":10261.5703},{"date":"2018-03-08","close":10226.3076},{"date":"2018-03-09","close":10737.6221},{"date":"2018-03-12","close":11019.7275},{"date":"2018-03-13","close":10843.4111},{"date":"2018-03-14","close":10684.7285},{"date":"2018-03-15","close":10526.0449},{"date":"2018-03-16","close":10508.4121},{"date":"2018-03-19","close":10473.1494},{"date":"2018-03-20","close":10349.7275},{"date":"2018-03-21","close":10296.833},{"date":"2018-03-22","close":10402.6211},{"date":"2018-03-23","close":9979.4648},{"date":"2018-03-26","close":10526.0449},{"date":"2018-03-27","close":10226.3076},{"date":"2018-03-28","close":10226.3076},{"date":"2018-03-29","close":10526.0449},{"date":"2018-03-30","close":10332.0957},{"date":"2018-04-02","close":10261.5703},{"date":"2018-04-03","close":10138.1494},{"date":"2018-04-04","close":10049.9922},{"date":"2018-04-05","close":10226.3076},{"date":"2018-04-06","close":10208.6768},{"date":"2018-04-09","close":10384.9922},{"date":"2018-04-10","close":10314.4648},{"date":"2018-04-11","close":10067.624},{"date":"2018-04-12","close":9891.3066},{"date":"2018-04-13","close":9838.4121},{"date":"2018-04-16","close":9679.7285},{"date":"2018-04-17","close":9767.8857},{"date":"2018-04-18","close":9803.1494},{"date":"2018-04-19","close":9908.9395},{"date":"2018-04-20","close":10138.1494},{"date":"2018-04-23","close":10173.4121},{"date":"2018-04-24","close":10173.4121},{"date":"2018-04-25","close":10155.7812},{"date":"2018-04-26","close":10279.2002},{"date":"2018-04-27","close":10367.3604},{"date":"2018-04-30","close":10102.8867},{"date":"2018-05-02","close":10261.5703},{"date":"2018-05-03","close":10261.5703},{"date":"2018-05-04","close":10138.1494},{"date":"2018-05-08","close":10049.9922},{"date":"2018-05-09","close":10402.6211},{"date":"2018-05-10","close":10261.5703},{"date":"2018-05-11","close":10243.9375},{"date":"2018-05-14","close":10085.2539},{"date":"2018-05-15","close":10684.7285},{"date":"2018-05-16","close":10561.3057},{"date":"2018-05-17","close":10755.2539},{"date":"2018-05-18","close":10825.7812},{"date":"2018-05-21","close":10561.3057},{"date":"2018-05-23","close":10490.7803},{"date":"2018-05-24","close":10561.3057},{"date":"2018-05-25","close":10561.3057},{"date":"2018-05-28","close":10790.5176},{"date":"2018-05-29","close":10578.9385},{"date":"2018-05-30","close":10878.6748},{"date":"2018-05-31","close":11019.7275},{"date":"2018-06-01","close":11178.4121},{"date":"2018-06-04","close":11019.7275},{"date":"2018-06-05","close":11213.6758},{"date":"2018-06-07","close":11495.7812},{"date":"2018-06-08","close":11284.2002},{"date":"2018-06-11","close":11372.3594},{"date":"2018-06-12","close":11548.6748},{"date":"2018-06-14","close":11478.1484},{"date":"2018-06-15","close":11425.2539},{"date":"2018-06-18","close":10931.5693},{"date":"2018-06-19","close":10984.4648},{"date":"2018-06-20","close":11689.7275},{"date":"2018-06-21","close":11160.7803},{"date":"2018-06-22","close":11196.043},{"date":"2018-06-25","close":11143.1475},{"date":"2018-06-26","close":11248.9375},{"date":"2018-06-27","close":10896.3066},{"date":"2018-06-28","close":10790.5176},{"date":"2018-06-29","close":11107.8867},{"date":"2018-07-02","close":10719.9902},{"date":"2018-07-03","close":11107.8867},{"date":"2018-07-04","close":10949.2012},{"date":"2018-07-05","close":11160.7803},{"date":"2018-07-06","close":11548.6748},{"date":"2018-07-09","close":11619.2002},{"date":"2018-07-10","close":11319.4639},{"date":"2018-07-11","close":11143.1475},{"date":"2018-07-12","close":11178.4121},{"date":"2018-07-13","close":11407.6211},{"date":"2018-07-16","close":11460.5156},{"date":"2018-07-17","close":11337.0957},{"date":"2018-07-18","close":11636.833},{"date":"2018-07-19","close":11689.7275},{"date":"2018-07-20","close":11742.6221},{"date":"2018-07-23","close":11337.0957},{"date":"2018-07-24","close":11583.9375},{"date":"2018-07-25","close":11442.8848},{"date":"2018-07-26","close":11724.9883},{"date":"2018-07-27","close":11724.9883},{"date":"2018-07-30","close":11583.9375},{"date":"2018-07-31","close":11795.5166},{"date":"2018-08-01","close":11672.0947},{"date":"2018-08-02","close":11231.3057},{"date":"2018-08-03","close":11284.2002},{"date":"2018-08-06","close":11090.2529},{"date":"2018-08-07","close":11442.8848},{"date":"2018-08-08","close":11284.2002},{"date":"2018-08-09","close":11054.9912},{"date":"2018-08-10","close":10966.833},{"date":"2018-08-13","close":10578.9385},{"date":"2018-08-14","close":10490.7803},{"date":"2018-08-16","close":10755.2539},{"date":"2018-08-17","close":10561.3057},{"date":"2018-08-20","close":10226.3076},{"date":"2018-08-21","close":10314.4648},{"date":"2018-08-22","close":10226.3076},{"date":"2018-08-23","close":10332.0957},{"date":"2018-08-24","close":10508.4121},{"date":"2018-08-27","close":10455.5176},{"date":"2018-08-28","close":10402.6211},{"date":"2018-08-29","close":10455.5176},{"date":"2018-08-30","close":10719.9902},{"date":"2018-08-31","close":10825.7812},{"date":"2018-09-03","close":10790.5176},{"date":"2018-09-04","close":10931.5693},{"date":"2018-09-05","close":10667.0967},{"date":"2018-09-06","close":10614.2002},{"date":"2018-09-07","close":10702.3594},{"date":"2018-09-10","close":10861.0439},{"date":"2018-09-11","close":10913.9385},{"date":"2018-09-12","close":10737.6221},{"date":"2018-09-13","close":11301.832},{"date":"2018-09-14","close":11442.8848},{"date":"2018-09-17","close":11196.043},{"date":"2018-09-18","close":11460.5156},{"date":"2018-09-19","close":11513.4111},{"date":"2018-09-20","close":11460.5156},{"date":"2018-09-21","close":11724.9883},{"date":"2018-09-27","close":11636.833},{"date":"2018-09-28","close":11619.2002},{"date":"2018-10-01","close":11830.7803},{"date":"2018-10-02","close":11478.1484},{"date":"2018-10-04","close":11407.6211},{"date":"2018-10-05","close":11495.7812},{"date":"2018-10-08","close":11495.7812},{"date":"2018-10-10","close":11672.0947},{"date":"2018-10-11","close":11636.833},{"date":"2018-10-12","close":11583.9375},{"date":"2018-10-15","close":10913.9385},{"date":"2018-10-16","close":10808.1484},{"date":"2018-10-17","close":10843.4111},{"date":"2018-10-18","close":11002.0947},{"date":"2018-10-19","close":11019.7275},{"date":"2018-10-22","close":10596.5703},{"date":"2018-10-23","close":10561.3057},{"date":"2018-10-24","close":10561.3057},{"date":"2018-10-25","close":10490.7803},{"date":"2018-10-26","close":10473.1494},{"date":"2018-10-29","close":10543.6748},{"date":"2018-10-30","close":10578.9385},{"date":"2018-10-31","close":10561.3057},{"date":"2018-11-01","close":10526.0449},{"date":"2018-11-02","close":11266.5703},{"date":"2018-11-05","close":10526.0449},{"date":"2018-11-06","close":10120.5166},{"date":"2018-11-07","close":9133.1494},{"date":"2018-11-08","close":9379.9922},{"date":"2018-11-09","close":9485.7812},{"date":"2018-11-12","close":9327.0977},{"date":"2018-11-13","close":9186.0439},{"date":"2018-11-14","close":8833.4131},{"date":"2018-11-15","close":8551.3076},{"date":"2018-11-16","close":8657.0977},{"date":"2018-11-19","close":8436.7031},{"date":"2018-11-20","close":8110.5195},{"date":"2018-11-21","close":8374.9932},{"date":"2018-11-22","close":8498.4141},{"date":"2018-11-23","close":8489.5977},{"date":"2018-11-26","close":8551.3076},{"date":"2018-11-27","close":8639.4668},{"date":"2018-11-28","close":8727.623},{"date":"2018-11-29","close":8657.0977},{"date":"2018-11-30","close":8868.6768},{"date":"2018-12-03","close":9133.1494},{"date":"2018-12-04","close":9097.8887},{"date":"2018-12-05","close":8903.9404},{"date":"2018-12-06","close":8833.4131},{"date":"2018-12-07","close":8674.7285},{"date":"2018-12-10","close":8533.6768},{"date":"2018-12-11","close":8674.7285},{"date":"2018-12-12","close":8718.8096},{"date":"2018-12-13","close":8903.9404},{"date":"2018-12-14","close":8833.4131},{"date":"2018-12-17","close":8762.8877},{"date":"2018-12-18","close":8692.3604},{"date":"2018-12-19","close":8577.7559},{"date":"2018-12-20","close":8480.7822},{"date":"2018-12-21","close":8604.2031},{"date":"2018-12-24","close":8727.623},{"date":"2018-12-26","close":8771.7031},{"date":"2018-12-27","close":8690.5674},{"date":"2018-12-28","close":8483.2197},{"date":"2019-01-02","close":8050.4937},{"date":"2019-01-03","close":8113.6006},{"date":"2019-01-04","close":8023.4482},{"date":"2019-01-07","close":8293.9033},{"date":"2019-01-08","close":8185.7207},{"date":"2019-01-09","close":8329.9609},{"date":"2019-01-10","close":8402.084},{"date":"2019-01-11","close":8456.1748},{"date":"2019-01-14","close":8384.0527},{"date":"2019-01-15","close":8483.2197},{"date":"2019-01-16","close":8429.1289},{"date":"2019-01-17","close":8302.9189},{"date":"2019-01-18","close":8438.1436},{"date":"2019-01-21","close":8375.0381},{"date":"2019-01-22","close":8311.9326},{"date":"2019-01-23","close":8474.2041},{"date":"2019-01-24","close":8528.2949},{"date":"2019-01-25","close":8843.8242},{"date":"2019-01-28","close":8807.7637},{"date":"2019-01-29","close":8970.0361},{"date":"2019-01-30","close":9177.3828},{"date":"2019-01-31","close":9015.1104},{"date":"2019-02-01","close":9105.2627},{"date":"2019-02-07","close":9195.4131},{"date":"2019-02-08","close":9105.2627},{"date":"2019-02-11","close":9177.3828},{"date":"2019-02-12","close":9105.2627},{"date":"2019-02-13","close":9465.8672},{"date":"2019-02-14","close":9592.0791},{"date":"2019-02-15","close":9519.957},{"date":"2019-02-18","close":9519.957},{"date":"2019-02-19","close":9483.8965},{"date":"2019-02-20","close":9700.2588},{"date":"2019-02-21","close":9664.1982},{"date":"2019-02-22","close":9592.0791},{"date":"2019-02-25","close":10151.0146},{"date":"2019-02-26","close":9790.4111},{"date":"2019-02-27","close":10096.9248},{"date":"2019-02-28","close":9519.957},{"date":"2019-03-04","close":9700.2588},{"date":"2019-03-05","close":9790.4111},{"date":"2019-03-06","close":9682.2295},{"date":"2019-03-07","close":9808.4414},{"date":"2019-03-08","close":9826.4707},{"date":"2019-03-11","close":10277.2275},{"date":"2019-03-12","close":10367.3779},{"date":"2019-03-13","close":10565.71},{"date":"2019-03-14","close":10385.4082},{"date":"2019-03-15","close":10565.71},{"date":"2019-03-18","close":10727.9814},{"date":"2019-03-19","close":10547.6797},{"date":"2019-03-20","close":10800.1025},{"date":"2019-03-21","close":10782.0732},{"date":"2019-03-22","close":10944.3457},{"date":"2019-03-25","close":10818.1338},{"date":"2019-03-26","close":10764.0439},{"date":"2019-03-27","close":10673.8916},{"date":"2019-03-28","close":10457.5293},{"date":"2019-03-29","close":10764.0439},{"date":"2019-04-01","close":10565.71},{"date":"2019-04-02","close":10637.8301},{"date":"2019-04-03","close":10854.1934},{"date":"2019-04-04","close":10818.1338},{"date":"2019-04-05","close":10529.6504},{"date":"2019-04-08","close":10295.2578},{"date":"2019-04-09","close":10277.2275},{"date":"2019-04-10","close":10385.4082},{"date":"2019-04-11","close":10583.7402},{"date":"2019-04-12","close":10547.6797},{"date":"2019-04-15","close":10421.4688},{"date":"2019-04-16","close":10385.4082},{"date":"2019-04-17","close":10565.71},{"date":"2019-04-18","close":10349.3477},{"date":"2019-04-19","close":10295.2578},{"date":"2019-04-22","close":10132.9854},{"date":"2019-04-23","close":10169.0459},{"date":"2019-04-24","close":10295.2578},{"date":"2019-04-25","close":10349.3477},{"date":"2019-04-26","close":10114.9541},{"date":"2019-04-29","close":10349.3477},{"date":"2019-04-30","close":10313.2861},{"date":"2019-05-02","close":10457.5293},{"date":"2019-05-03","close":10385.4082},{"date":"2019-05-07","close":10223.1367},{"date":"2019-05-08","close":9970.7139},{"date":"2019-05-09","close":9862.5303},{"date":"2019-05-10","close":10078.8955},{"date":"2019-05-13","close":9700.2588},{"date":"2019-05-14","close":9592.0791},{"date":"2019-05-15","close":9952.6826},{"date":"2019-05-16","close":9952.6826},{"date":"2019-05-17","close":10169.0459},{"date":"2019-05-20","close":10259.1963},{"date":"2019-05-21","close":10673.8916},{"date":"2019-05-22","close":10655.8613},{"date":"2019-05-23","close":10565.71},{"date":"2019-05-24","close":10457.5293},{"date":"2019-05-27","close":10493.5898},{"date":"2019-05-28","close":11124.6475},{"date":"2019-05-29","close":10655.8613},{"date":"2019-05-30","close":10385.4082},{"date":"2019-05-31","close":10637.8301},{"date":"2019-06-03","close":10872.2246},{"date":"2019-06-04","close":10727.9814},{"date":"2019-06-05","close":10547.6797},{"date":"2019-06-07","close":10475.5576},{"date":"2019-06-10","close":10601.7715},{"date":"2019-06-11","close":10962.375},{"date":"2019-06-12","close":10962.375},{"date":"2019-06-13","close":10800.1025},{"date":"2019-06-14","close":10836.1641},{"date":"2019-06-17","close":10764.0439},{"date":"2019-06-18","close":10709.9521},{"date":"2019-06-19","close":10727.9814},{"date":"2019-06-20","close":10962.375},{"date":"2019-06-21","close":11016.4658},{"date":"2019-06-24","close":10962.375},{"date":"2019-06-25","close":10764.0439},{"date":"2019-06-26","close":10746.0127},{"date":"2019-06-27","close":10818.1338},{"date":"2019-06-28","close":10818.1338},{"date":"2019-07-01","close":10818.1338},{"date":"2019-07-02","close":10854.1934},{"date":"2019-07-03","close":10619.8018},{"date":"2019-07-04","close":10691.9229},{"date":"2019-07-05","close":10511.6191},{"date":"2019-07-08","close":10187.0752},{"date":"2019-07-09","close":10313.2861},{"date":"2019-07-10","close":10511.6191},{"date":"2019-07-11","close":10565.71},{"date":"2019-07-12","close":10764.0439},{"date":"2019-07-15","close":10601.7715},{"date":"2019-07-16","close":10529.6504},{"date":"2019-07-17","close":10385.4082},{"date":"2019-07-18","close":10565.71},{"date":"2019-07-19","close":10601.7715},{"date":"2019-07-22","close":10601.7715},{"date":"2019-07-23","close":10583.7402},{"date":"2019-07-24","close":10367.3779},{"date":"2019-07-25","close":10259.1963},{"date":"2019-07-26","close":10493.5898},{"date":"2019-07-29","close":10187.0752},{"date":"2019-07-30","close":10331.3174},{"date":"2019-07-31","close":9988.7422},{"date":"2019-08-01","close":10042.834},{"date":"2019-08-02","close":9736.3203},{"date":"2019-08-05","close":9465.8672},{"date":"2019-08-06","close":9267.5342},{"date":"2019-08-07","close":9249.5049},{"date":"2019-08-08","close":9519.957},{"date":"2019-08-09","close":9628.1396},{"date":"2019-08-12","close":9303.5967},{"date":"2019-08-13","close":9159.3525},{"date":"2019-08-14","close":9447.8369},{"date":"2019-08-16","close":9321.624},{"date":"2019-08-19","close":9646.1689},{"date":"2019-08-20","close":9646.1689},{"date":"2019-08-21","close":9826.4707},{"date":"2019-08-22","close":9465.8672},{"date":"2019-08-23","close":9249.5049},{"date":"2019-08-26","close":8807.7637},{"date":"2019-08-27","close":9195.4131},{"date":"2019-08-28","close":9556.0176},{"date":"2019-08-29","close":9772.3799},{"date":"2019-08-30","close":10006.7734},{"date":"2019-09-02","close":10078.8955},{"date":"2019-09-03","close":9934.6523},{"date":"2019-09-04","close":9988.7422},{"date":"2019-09-05","close":10024.8027},{"date":"2019-09-06","close":9988.7422},{"date":"2019-09-09","close":9880.5615},{"date":"2019-09-10","close":9970.7139},{"date":"2019-09-11","close":10060.8643},{"date":"2019-09-16","close":10349.3477},{"date":"2019-09-17","close":10060.8643},{"date":"2019-09-18","close":9952.6826},{"date":"2019-09-19","close":9934.6523},{"date":"2019-09-20","close":9916.623},{"date":"2019-09-23","close":9916.623},{"date":"2019-09-24","close":10006.7734},{"date":"2019-09-25","close":9916.623},{"date":"2019-09-26","close":9862.5303},{"date":"2019-09-27","close":10060.8643},{"date":"2019-09-30","close":10078.8955},{"date":"2019-10-01","close":10114.9541},{"date":"2019-10-02","close":9718.2891},{"date":"2019-10-04","close":9664.1982},{"date":"2019-10-07","close":9646.1689},{"date":"2019-10-08","close":9592.0791},{"date":"2019-10-10","close":9465.8672},{"date":"2019-10-11","close":9465.8672},{"date":"2019-10-14","close":9628.1396},{"date":"2019-10-15","close":9754.3516},{"date":"2019-10-16","close":9754.3516},{"date":"2019-10-17","close":9574.0488},{"date":"2019-10-18","close":9556.0176},{"date":"2019-10-21","close":9700.2588},{"date":"2019-10-22","close":9736.3203},{"date":"2019-10-23","close":9718.2891},{"date":"2019-10-24","close":9736.3203},{"date":"2019-10-25","close":9556.0176},{"date":"2019-10-28","close":9592.0791},{"date":"2019-10-29","close":9519.957},{"date":"2019-10-30","close":9501.9268},{"date":"2019-10-31","close":9592.0791},{"date":"2019-11-01","close":9610.1084},{"date":"2019-11-04","close":9628.1396},{"date":"2019-11-05","close":9664.1982},{"date":"2019-11-06","close":9574.0488},{"date":"2019-11-07","close":9465.8672},{"date":"2019-11-08","close":9537.9873},{"date":"2019-11-11","close":9501.9268},{"date":"2019-11-12","close":9880.5615},{"date":"2019-11-13","close":9844.5029},{"date":"2019-11-14","close":10403.4385},{"date":"2019-11-15","close":10529.6504},{"date":"2019-11-18","close":10583.7402},{"date":"2019-11-19","close":10637.8301},{"date":"2019-11-20","close":10673.8916},{"date":"2019-11-21","close":10673.8916},{"date":"2019-11-22","close":10764.0439},{"date":"2019-11-25","close":10709.9521},{"date":"2019-11-26","close":10746.0127},{"date":"2019-11-27","close":10637.8301},{"date":"2019-11-28","close":10709.9521},{"date":"2019-11-29","close":10637.8301},{"date":"2019-12-02","close":10583.7402},{"date":"2019-12-03","close":10637.8301},{"date":"2019-12-04","close":10727.9814},{"date":"2019-12-05","close":10800.1025},{"date":"2019-12-06","close":11088.5869},{"date":"2019-12-09","close":11178.7373},{"date":"2019-12-10","close":11088.5869},{"date":"2019-12-11","close":11160.708},{"date":"2019-12-12","close":11286.9199},{"date":"2019-12-13","close":11322.9785},{"date":"2019-12-16","close":11286.9199},{"date":"2019-12-17","close":11683.585},{"date":"2019-12-18","close":11395.0996},{"date":"2019-12-19","close":11467.2227},{"date":"2019-12-20","close":11503.2812},{"date":"2019-12-23","close":11503.2812},{"date":"2019-12-24","close":11539.3428},{"date":"2019-12-26","close":11791.7656},{"date":"2019-12-27","close":11810.1328},{"date":"2019-12-30","close":11810.1328},{"date":"2020-01-02","close":11406.0537},{"date":"2020-01-03","close":11479.5225},{"date":"2020-01-06","close":11424.4209},{"date":"2020-01-07","close":11589.7266},{"date":"2020-01-08","close":11810.1328},{"date":"2020-01-09","close":11993.8057},{"date":"2020-01-10","close":11975.4385},{"date":"2020-01-13","close":11938.7021},{"date":"2020-01-14","close":11901.9697},{"date":"2020-01-15","close":11993.8057},{"date":"2020-01-16","close":12618.292},{"date":"2020-01-17","close":12599.9248},{"date":"2020-01-20","close":12673.3936},{"date":"2020-01-21","close":13187.6758},{"date":"2020-01-22","close":13830.5293},{"date":"2020-01-23","close":14877.459},{"date":"2020-01-28","close":14987.665},{"date":"2020-01-29","close":15152.9697},{"date":"2020-01-30","close":15152.9697},{"date":"2020-01-31","close":14969.2979},{"date":"2020-02-03","close":14950.9307},{"date":"2020-02-04","close":15244.8047},{"date":"2020-02-05","close":14932.5635},{"date":"2020-02-06","close":14895.8301},{"date":"2020-02-07","close":15024.3984},{"date":"2020-02-10","close":15244.8047},{"date":"2020-02-11","close":15244.8047},{"date":"2020-02-12","close":15116.2354},{"date":"2020-02-13","close":15244.8047},{"date":"2020-02-14","close":15244.8047},{"date":"2020-02-17","close":16163.168},{"date":"2020-02-18","close":15428.4775},{"date":"2020-02-19","close":15612.1504},{"date":"2020-02-20","close":15942.7627},{"date":"2020-02-21","close":15979.4951},{"date":"2020-02-24","close":15593.7832},{"date":"2020-02-25","close":16108.0664},{"date":"2020-02-26","close":15612.1504},{"date":"2020-02-27","close":15318.2754},{"date":"2020-02-28","close":14840.7256},{"date":"2020-03-02","close":15281.54},{"date":"2020-03-03","close":15189.7041},{"date":"2020-03-04","close":15410.1104},{"date":"2020-03-05","close":15612.1504},{"date":"2020-03-06","close":15024.3984},{"date":"2020-03-09","close":15024.3984},{"date":"2020-03-10","close":14620.3193},{"date":"2020-03-11","close":14785.625},{"date":"2020-03-12","close":14785.625},{"date":"2020-03-13","close":14785.625},{"date":"2020-03-16","close":13775.4277},{"date":"2020-03-17","close":14491.749},{"date":"2020-03-18","close":13995.833},{"date":"2020-03-19","close":12948.8994},{"date":"2020-03-20","close":14197.873},{"date":"2020-03-23","close":13775.4277},{"date":"2020-03-24","close":15410.1104},{"date":"2020-03-25","close":14895.8301},{"date":"2020-03-26","close":14289.709},{"date":"2020-03-27","close":13922.3652},{"date":"2020-03-30","close":13518.2852},{"date":"2020-03-31","close":13757.0605},{"date":"2020-04-01","close":13591.7529},{"date":"2020-04-02","close":14399.9131},{"date":"2020-04-03","close":14528.4844},{"date":"2020-04-06","close":14785.625},{"date":"2020-04-07","close":14767.2559},{"date":"2020-04-08","close":14528.4844},{"date":"2020-04-09","close":14418.2793},{"date":"2020-04-10","close":14271.3418},{"date":"2020-04-13","close":14014.2012},{"date":"2020-04-14","close":13995.833},{"date":"2020-04-16","close":14528.4844},{"date":"2020-04-17","close":14730.5225},{"date":"2020-04-20","close":14308.0762},{"date":"2020-04-21","close":14693.7881},{"date":"2020-04-22","close":14675.4209},{"date":"2020-04-23","close":15355.0088},{"date":"2020-04-24","close":15152.9697},{"date":"2020-04-27","close":16365.209},{"date":"2020-04-28","close":16824.3867},{"date":"2020-04-29","close":16401.9414},{"date":"2020-05-04","close":16346.8379},{"date":"2020-05-06","close":16273.3711},{"date":"2020-05-07","close":16530.5117},{"date":"2020-05-08","close":17485.6074},{"date":"2020-05-11","close":17008.0625},{"date":"2020-05-12","close":16640.7148},{"date":"2020-05-13","close":16548.8789},{"date":"2020-05-14","close":17136.6309},{"date":"2020-05-15","close":17706.0176},{"date":"2020-05-18","close":17706.0176},{"date":"2020-05-19","close":17632.5469},{"date":"2020-05-20","close":18073.3574},{"date":"2020-05-21","close":18918.252},{"date":"2020-05-22","close":19267.2324},{"date":"2020-05-25","close":18973.3555},{"date":"2020-05-26","close":18991.7207},{"date":"2020-05-27","close":18954.9902},{"date":"2020-05-28","close":18257.0332},{"date":"2020-05-29","close":17761.1172},{"date":"2020-06-01","close":18312.1348},{"date":"2020-06-02","close":18293.7676},{"date":"2020-06-03","close":18697.8438},{"date":"2020-06-04","close":18973.3555},{"date":"2020-06-05","close":19157.0273},{"date":"2020-06-08","close":18881.5176},{"date":"2020-06-09","close":19065.1914},{"date":"2020-06-10","close":19561.1055},{"date":"2020-06-11","close":19744.7793},{"date":"2020-06-12","close":19487.6367},{"date":"2020-06-15","close":18752.9473},{"date":"2020-06-16","close":19193.7617},{"date":"2020-06-17","close":19946.8184},{"date":"2020-06-18","close":19763.1445},{"date":"2020-06-19","close":19836.6152},{"date":"2020-06-22","close":19597.8398},{"date":"2020-06-23","close":21214.1582},{"date":"2020-06-24","close":21618.2363},{"date":"2020-06-25","close":21452.9336},{"date":"2020-06-26","close":21489.6641},{"date":"2020-06-29","close":20865.1797},{"date":"2020-06-30","close":20754.9766},{"date":"2020-07-01","close":20497.8359},{"date":"2020-07-02","close":20552.9355},{"date":"2020-07-03","close":21361.0957},{"date":"2020-07-06","close":21012.1172},{"date":"2020-07-07","close":21214.1582},{"date":"2020-07-08","close":20920.2812},{"date":"2020-07-09","close":21012.1172},{"date":"2020-07-10","close":21250.8906},{"date":"2020-07-13","close":21030.4863},{"date":"2020-07-14","close":22554.9648},{"date":"2020-07-15","close":22426.3965},{"date":"2020-07-16","close":21544.7676},{"date":"2020-07-17","close":21563.1348},{"date":"2020-07-20","close":21397.8301},{"date":"2020-07-21","close":22150.8867},{"date":"2020-07-22","close":23454.9609},{"date":"2020-07-23","close":23271.2852},{"date":"2020-07-24","close":23657.0},{"date":"2020-07-27","close":26026.375},{"date":"2020-07-28","close":25163.1152},{"date":"2020-07-29","close":25971.2715},{"date":"2020-07-30","close":25659.0293},{"date":"2020-07-31","close":25144.7461},{"date":"2020-08-03","close":25071.2773},{"date":"2020-08-04","close":25310.0527},{"date":"2020-08-05","close":25971.2715},{"date":"2020-08-06","close":26173.3125},{"date":"2020-08-07","close":25934.5371},{"date":"2020-08-10","close":25144.7461},{"date":"2020-08-11","close":25034.541},{"date":"2020-08-12","close":24612.0957},{"date":"2020-08-13","close":24520.2598},{"date":"2020-08-14","close":24428.4258},{"date":"2020-08-18","close":23620.2656},{"date":"2020-08-19","close":24575.3613},{"date":"2020-08-20","close":23216.1855},{"date":"2020-08-21","close":23271.2852},{"date":"2020-08-24","close":23436.5918},{"date":"2020-08-25","close":23693.7344},{"date":"2020-08-26","close":23308.0215},{"date":"2020-08-27","close":22848.8418},{"date":"2020-08-28","close":23216.1855},{"date":"2020-08-31","close":23326.3887},{"date":"2020-09-01","close":23124.3496},{"date":"2020-09-02","close":23528.4316},{"date":"2020-09-03","close":24428.4258},{"date":"2020-09-04","close":23565.1621},{"date":"2020-09-07","close":23454.9609},{"date":"2020-09-08","close":24869.2363},{"date":"2020-09-09","close":24501.8926},{"date":"2020-09-10","close":24538.627},{"date":"2020-09-11","close":24428.4258},{"date":"2020-09-14","close":24226.3828},{"date":"2020-09-15","close":24208.0176},{"date":"2020-09-16","close":24208.0176},{"date":"2020-09-17","close":23987.6113},{"date":"2020-09-18","close":23767.2012},{"date":"2020-09-21","close":22812.1074},{"date":"2020-09-22","close":22095.7852},{"date":"2020-09-23","close":23069.25},{"date":"2020-09-24","close":22132.5176},{"date":"2020-09-25","close":21691.7031},{"date":"2020-09-28","close":22242.7246},{"date":"2020-09-29","close":22591.6992},{"date":"2020-10-05","close":22683.5352},{"date":"2020-10-06","close":23069.25},{"date":"2020-10-07","close":22959.0449},{"date":"2020-10-08","close":22463.1289},{"date":"2020-10-12","close":22077.4199},{"date":"2020-10-13","close":22371.2949},{"date":"2020-10-14","close":21783.543},{"date":"2020-10-15","close":21673.3398},{"date":"2020-10-16","close":21103.9531},{"date":"2020-10-19","close":20828.4453},{"date":"2020-10-20","close":21287.627},{"date":"2020-10-21","close":21397.8301},{"date":"2020-10-22","close":21269.2598},{"date":"2020-10-23","close":20920.2812},{"date":"2020-10-26","close":20644.7754},{"date":"2020-10-27","close":20920.2812},{"date":"2020-10-28","close":22518.2305},{"date":"2020-10-29","close":22959.0449},{"date":"2020-10-30","close":22316.1934},{"date":"2020-11-02","close":22334.5566},{"date":"2020-11-03","close":22352.9277},{"date":"2020-11-04","close":22757.002},{"date":"2020-11-05","close":23050.8809},{"date":"2020-11-06","close":22573.334},{"date":"2020-11-09","close":22408.0273},{"date":"2020-11-10","close":21875.377},{"date":"2020-11-11","close":21912.1113},{"date":"2020-11-12","close":22389.6602},{"date":"2020-11-13","close":22591.6992},{"date":"2020-11-16","close":23601.9004},{"date":"2020-11-17","close":23473.3262},{"date":"2020-11-18","close":23050.8809},{"date":"2020-11-19","close":23326.3887},{"date":"2020-11-20","close":23326.3887},{"date":"2020-11-23","close":23822.3047},{"date":"2020-11-24","close":23583.5312},{"date":"2020-11-25","close":23124.3496},{"date":"2020-11-26","close":23326.3887},{"date":"2020-11-27","close":23510.0625},{"date":"2020-11-30","close":22444.7598},{"date":"2020-12-01","close":22279.457},{"date":"2020-12-02","close":22426.3965},{"date":"2020-12-03","close":22426.3965},{"date":"2020-12-04","close":22242.7246},{"date":"2020-12-07","close":22242.7246},{"date":"2020-12-08","close":22224.3555},{"date":"2020-12-09","close":22316.1934},{"date":"2020-12-10","close":22371.2949},{"date":"2020-12-11","close":22261.0918},{"date":"2020-12-14","close":22022.3145},{"date":"2020-12-15","close":22150.8867},{"date":"2020-12-16","close":22591.6992},{"date":"2020-12-17","close":23234.5527},{"date":"2020-12-18","close":23105.9824},{"date":"2020-12-21","close":24005.9766},{"date":"2020-12-22","close":23436.5918},{"date":"2020-12-23","close":24097.8145},{"date":"2020-12-24","close":24244.752},{"date":"2020-12-28","close":25163.1152},{"date":"2020-12-29","close":25125.9746},{"date":"2020-12-30","close":25070.2598},{"date":"2021-01-04","close":25125.9707},{"date":"2021-01-05","close":25701.6602},{"date":"2021-01-06","close":25107.4023},{"date":"2021-01-07","close":25905.9375},{"date":"2021-01-08","close":26574.4746},{"date":"2021-01-11","close":28357.248},{"date":"2021-01-12","close":26964.459},{"date":"2021-01-13","close":27075.8809},{"date":"2021-01-14","close":27558.7148},{"date":"2021-01-15","close":28208.6855},{"date":"2021-01-18","close":28320.1094},{"date":"2021-01-19","close":28115.832},{"date":"2021-01-20","close":30177.1641},{"date":"2021-01-21","close":29638.6191},{"date":"2021-01-22","close":29434.3418},{"date":"2021-01-25","close":29731.4688},{"date":"2021-01-26","close":29155.7832},{"date":"2021-01-27","close":29508.627},{"date":"2021-01-28","close":28802.9434},{"date":"2021-01-29","close":28487.2441},{"date":"2021-02-01","close":28691.5215},{"date":"2021-02-02","close":28877.2227},{"date":"2021-02-03","close":28654.3809},{"date":"2021-02-04","close":28190.1113},{"date":"2021-02-05","close":28097.2637},{"date":"2021-02-08","close":27967.2695},{"date":"2021-02-09","close":28988.6484},{"date":"2021-02-10","close":28802.9434},{"date":"2021-02-15","close":29155.7832},{"date":"2021-02-16","close":29434.3418},{"date":"2021-02-17","close":29675.7598},{"date":"2021-02-18","close":29712.9004},{"date":"2021-02-19","close":31588.5273},{"date":"2021-02-22","close":31959.9395},{"date":"2021-02-23","close":30325.7305},{"date":"2021-02-24","close":29341.4902},{"date":"2021-02-25","close":29972.8867},{"date":"2021-02-26","close":29750.043},{"date":"2021-03-02","close":29360.0605},{"date":"2021-03-03","close":29062.9316},{"date":"2021-03-04","close":28951.5078},{"date":"2021-03-05","close":27967.2695},{"date":"2021-03-08","close":27150.1621},{"date":"2021-03-09","close":26723.041},{"date":"2021-03-10","close":27261.584},{"date":"2021-03-11","close":27280.1582},{"date":"2021-03-12","close":27001.5977},{"date":"2021-03-15","close":26704.4688},{"date":"2021-03-16","close":28784.373},{"date":"2021-03-17","close":28710.0898},{"date":"2021-03-18","close":28747.2305},{"date":"2021-03-19","close":29062.9316},{"date":"2021-03-22","close":29118.6406},{"date":"2021-03-23","close":28450.1035},{"date":"2021-03-24","close":28394.3887},{"date":"2021-03-25","close":28394.3887},{"date":"2021-03-26","close":28134.4043},{"date":"2021-03-29","close":28208.6855},{"date":"2021-03-30","close":28450.1035},{"date":"2021-03-31","close":29062.9316},{"date":"2021-04-01","close":29694.3301},{"date":"2021-04-02","close":29527.1953},{"date":"2021-04-05","close":29675.7598},{"date":"2021-04-06","close":30715.7129},{"date":"2021-04-07","close":30028.6016},{"date":"2021-04-08","close":30084.3125},{"date":"2021-04-09","close":29861.4648},{"date":"2021-04-12","close":29378.6309},{"date":"2021-04-13","close":29731.4688},{"date":"2021-04-14","close":29694.3301},{"date":"2021-04-15","close":30177.1641},{"date":"2021-04-16","close":30567.1465},{"date":"2021-04-19","close":32535.6289},{"date":"2021-04-20","close":32777.043},{"date":"2021-04-21","close":31755.6602},{"date":"2021-04-22","close":31328.541},{"date":"2021-04-23","close":31198.5469},{"date":"2021-04-26","close":31699.9512},{"date":"2021-04-27","close":31439.9629},{"date":"2021-04-28","close":30084.3125},{"date":"2021-04-29","close":29880.0371},{"date":"2021-04-30","close":30270.0176},{"date":"2021-05-03","close":30381.4414},{"date":"2021-05-04","close":29638.6191},{"date":"2021-05-06","close":29582.9062},{"date":"2021-05-07","close":29434.3418},{"date":"2021-05-10","close":30084.3125},{"date":"2021-05-11","close":29954.3184},{"date":"2021-05-12","close":29100.0723},{"date":"2021-05-13","close":28041.5488},{"date":"2021-05-14","close":29007.2207},{"date":"2021-05-17","close":30047.1719},{"date":"2021-05-18","close":29991.4609},{"date":"2021-05-20","close":30975.7012},{"date":"2021-05-21","close":31049.9785},{"date":"2021-05-24","close":30659.998},{"date":"2021-05-25","close":30715.7129},{"date":"2021-05-26","close":30548.5762},{"date":"2021-05-27","close":30827.1348},{"date":"2021-05-28","close":30771.4219},{"date":"2021-05-31","close":30344.3008},{"date":"2021-06-01","close":30827.1348},{"date":"2021-06-02","close":30919.9883},{"date":"2021-06-03","close":31569.959},{"date":"2021-06-04","close":31031.4102},{"date":"2021-06-07","close":31421.3926},{"date":"2021-06-08","close":31198.5449},{"date":"2021-06-09","close":31012.8379},{"date":"2021-06-10","close":31198.5449},{"date":"2021-06-11","close":30864.2773},{"date":"2021-06-14","close":30975.7012},{"date":"2021-06-15","close":30307.1582},{"date":"2021-06-16","close":30678.5684},{"date":"2021-06-17","close":31012.8398},{"date":"2021-06-18","close":31718.5215},{"date":"2021-06-21","close":31161.4043},{"date":"2021-06-22","close":31402.8223},{"date":"2021-06-23","close":31681.3789},{"date":"2021-06-24","close":31402.8223},{"date":"2021-06-25","close":32182.7832},{"date":"2021-06-28","close":32665.6191},{"date":"2021-06-29","close":32851.3242},{"date":"2021-06-30","close":32591.334},{"date":"2021-07-01","close":33352.7305},{"date":"2021-07-02","close":33854.1406},{"date":"2021-07-05","close":34764.0938},{"date":"2021-07-06","close":34894.0859},{"date":"2021-07-07","close":34708.3828},{"date":"2021-07-08","close":34188.4023},{"date":"2021-07-09","close":34002.6992},{"date":"2021-07-12","close":34132.6914},{"date":"2021-07-13","close":35024.082},{"date":"2021-07-14","close":34559.8203},{"date":"2021-07-15","close":34912.6562},{"date":"2021-07-16","close":34596.9609},{"date":"2021-07-19","close":34819.8047},{"date":"2021-07-20","close":34188.4023},{"date":"2021-07-21","close":34615.5273},{"date":"2021-07-22","close":34485.5352},{"date":"2021-07-23","close":34615.5273},{"date":"2021-07-26","close":34745.5234},{"date":"2021-07-27","close":33816.9961},{"date":"2021-07-28","close":33668.4297},{"date":"2021-07-29","close":33872.7031},{"date":"2021-07-30","close":33204.1641},{"date":"2021-08-02","close":32609.9121},{"date":"2021-08-03","close":33278.4492},{"date":"2021-08-04","close":33668.4297},{"date":"2021-08-05","close":33891.2773},{"date":"2021-08-06","close":33464.1523},{"date":"2021-08-09","close":33519.8672},{"date":"2021-08-10","close":33334.1602},{"date":"2021-08-11","close":32795.6133},{"date":"2021-08-12","close":31959.9395},{"date":"2021-08-13","close":32015.6543},{"date":"2021-08-17","close":31384.248},{"date":"2021-08-18","close":32405.6328},{"date":"2021-08-19","close":32609.9121},{"date":"2021-08-20","close":32164.2148},{"date":"2021-08-23","close":32591.3418},{"date":"2021-08-24","close":32739.9023},{"date":"2021-08-25","close":31774.2344},{"date":"2021-08-26","close":32591.3418},{"date":"2021-08-27","close":33241.3086},{"date":"2021-08-30","close":32907.0391},{"date":"2021-08-31","close":33092.7383},{"date":"2021-09-01","close":33204.1641},{"date":"2021-09-02","close":33018.4609},{"date":"2021-09-03","close":34114.1211},{"date":"2021-09-06","close":33427.0117},{"date":"2021-09-07","close":33482.7227},{"date":"2021-09-08","close":33464.1523},{"date":"2021-09-09","close":33779.8555},{"date":"2021-09-10","close":35469.7734},{"date":"2021-09-13","close":36973.9883},{"date":"2021-09-14","close":39481.0195},{"date":"2021-09-15","close":38812.4805},{"date":"2021-09-16","close":37586.8203},{"date":"2021-09-17","close":35729.7656},{"date":"2021-09-23","close":34504.1055},{"date":"2021-09-24","close":35116.9375},{"date":"2021-09-27","close":35692.6211},{"date":"2021-09-28","close":33816.9961},{"date":"2021-09-29","close":33111.3125},{"date":"2021-09-30","close":32721.3359},{"date":"2021-10-01","close":32219.9258},{"date":"2021-10-05","close":32851.3242},{"date":"2021-10-06","close":31662.8145},{"date":"2021-10-07","close":31699.9512},{"date":"2021-10-08","close":30734.2812},{"date":"2021-10-12","close":31569.959},{"date":"2021-10-13","close":31384.248},{"date":"2021-10-14","close":31848.5137},{"date":"2021-10-15","close":31997.0762},{"date":"2021-10-18","close":32275.6406},{"date":"2021-10-19","close":32201.3574},{"date":"2021-10-20","close":31904.2285},{"date":"2021-10-21","close":31922.7969},{"date":"2021-10-22","close":31681.3828},{"date":"2021-10-25","close":31681.3828},{"date":"2021-10-26","close":32071.3613},{"date":"2021-10-27","close":31737.0898},{"date":"2021-10-28","close":32684.1914},{"date":"2021-10-29","close":31792.8047},{"date":"2021-11-01","close":33779.8555},{"date":"2021-11-02","close":33575.5781},{"date":"2021-11-03","close":33129.8828},{"date":"2021-11-04","close":33259.8789},{"date":"2021-11-05","close":33129.8828},{"date":"2021-11-08","close":32684.1914},{"date":"2021-11-09","close":32628.4766},{"date":"2021-11-10","close":31569.959},{"date":"2021-11-11","close":32572.7637},{"date":"2021-11-12","close":32981.3242},{"date":"2021-11-15","close":33816.9961},{"date":"2021-11-16","close":34169.832},{"date":"2021-11-17","close":34522.6719},{"date":"2021-11-18","close":35525.4844},{"date":"2021-11-19","close":38998.1758},{"date":"2021-11-22","close":39072.4648},{"date":"2021-11-23","close":37252.5469},{"date":"2021-11-24","close":37828.2344},{"date":"2021-11-25","close":36639.7227},{"date":"2021-11-26","close":36918.2773},{"date":"2021-11-29","close":36955.418},{"date":"2021-11-30","close":36769.7148},{"date":"2021-12-01","close":37382.5469},{"date":"2021-12-02","close":37976.7969},{"date":"2021-12-03","close":38682.4844},{"date":"2021-12-06","close":38069.6523},{"date":"2021-12-07","close":38236.7891},{"date":"2021-12-08","close":38181.082},{"date":"2021-12-09","close":38441.0664},{"date":"2021-12-10","close":37271.1172},{"date":"2021-12-13","close":37271.1172},{"date":"2021-12-14","close":36955.418},{"date":"2021-12-15","close":36658.293},{"date":"2021-12-16","close":37326.832},{"date":"2021-12-17","close":36639.7227},{"date":"2021-12-20","close":36249.7344},{"date":"2021-12-21","close":36379.7344},{"date":"2021-12-22","close":36491.1523},{"date":"2021-12-23","close":36806.8594},{"date":"2021-12-24","close":36769.7148},{"date":"2021-12-27","close":36806.8594},{"date":"2021-12-28","close":37698.2383},{"date":"2021-12-29","close":37040.1719},{"date":"2021-12-30","close":37284.5977},{"date":"2022-01-03","close":39846.0},{"date":"2022-01-04","close":36889.75},{"date":"2022-01-05","close":36983.7617},{"date":"2022-01-06","close":35686.4141},{"date":"2022-01-07","close":35592.4102},{"date":"2022-01-10","close":34577.0938},{"date":"2022-01-11","close":34708.707},{"date":"2022-01-12","close":35047.1484},{"date":"2022-01-13","close":34746.3086},{"date":"2022-01-14","close":35103.5508},{"date":"2022-01-17","close":35968.4453},{"date":"2022-01-18","close":36231.6758},{"date":"2022-01-19","close":35818.0312},{"date":"2022-01-20","close":36062.457},{"date":"2022-01-21","close":34896.7266},{"date":"2022-01-24","close":33900.2148},{"date":"2022-01-25","close":35028.3438},{"date":"2022-01-26","close":35028.3438},{"date":"2022-01-27","close":33749.7969},{"date":"2022-01-28","close":34483.0781},{"date":"2022-02-03","close":34313.8633},{"date":"2022-02-04","close":33279.7422},{"date":"2022-02-07","close":33430.1602},{"date":"2022-02-08","close":33430.1602},{"date":"2022-02-09","close":33430.1602},{"date":"2022-02-10","close":32527.6621},{"date":"2022-02-11","close":32339.6406},{"date":"2022-02-14","close":32621.6738},{"date":"2022-02-15","close":33599.3828},{"date":"2022-02-16","close":34332.6641},{"date":"2022-02-17","close":33806.207},{"date":"2022-02-18","close":33994.2227},{"date":"2022-02-21","close":33994.2227},{"date":"2022-02-22","close":33994.2227},{"date":"2022-02-23","close":33994.2227},{"date":"2022-02-24","close":33072.9219},{"date":"2022-02-25","close":34125.8438},{"date":"2022-02-28","close":34125.8438},{"date":"2022-03-02","close":34257.457},{"date":"2022-03-03","close":34125.8438},{"date":"2022-03-04","close":34125.8438},{"date":"2022-03-07","close":33806.207},{"date":"2022-03-08","close":33768.5977},{"date":"2022-03-10","close":33768.5977},{"date":"2022-03-11","close":35235.1641},{"date":"2022-03-14","close":34013.0312},{"date":"2022-03-15","close":34013.0312},{"date":"2022-03-16","close":34013.0312},{"date":"2022-03-17","close":34013.0312},{"date":"2022-03-18","close":35423.1836},{"date":"2022-03-21","close":35423.1836},{"date":"2022-03-22","close":35103.5508},{"date":"2022-03-23","close":35084.7461},{"date":"2022-03-24","close":34877.9219},{"date":"2022-03-25","close":34877.9219},{"date":"2022-03-28","close":34238.6523},{"date":"2022-03-29","close":34445.4766},{"date":"2022-03-30","close":34577.0938},{"date":"2022-03-31","close":34689.9062},{"date":"2022-04-01","close":33862.6133},{"date":"2022-04-04","close":33655.7852},{"date":"2022-04-05","close":33881.4102},{"date":"2022-04-06","close":32847.2969},{"date":"2022-04-07","close":32828.4961},{"date":"2022-04-08","close":32997.7109},{"date":"2022-04-11","close":32696.8789},{"date":"2022-04-12","close":33054.1211},{"date":"2022-04-13","close":33373.7578},{"date":"2022-04-14","close":33580.582},{"date":"2022-04-15","close":33223.3398},{"date":"2022-04-18","close":33825.0078},{"date":"2022-04-19","close":34689.9062},{"date":"2022-04-20","close":33937.8203},{"date":"2022-04-21","close":34426.6758},{"date":"2022-04-22","close":34107.0352},{"date":"2022-04-25","close":33524.1719},{"date":"2022-04-26","close":34201.0508},{"date":"2022-04-27","close":33336.1523},{"date":"2022-04-28","close":32621.6738},{"date":"2022-04-29","close":33298.543},{"date":"2022-05-02","close":32828.4961},{"date":"2022-05-03","close":33655.7852},{"date":"2022-05-04","close":33148.1328},{"date":"2022-05-06","close":32208.0215},{"date":"2022-05-09","close":33699.0},{"date":"2022-05-10","close":31192.7109},{"date":"2022-05-11","close":32715.6797},{"date":"2022-05-12","close":31587.5547},{"date":"2022-05-13","close":32302.0332},{"date":"2022-05-16","close":32264.4316},{"date":"2022-05-17","close":32226.8301},{"date":"2022-05-18","close":31963.5977},{"date":"2022-05-19","close":31587.5547},{"date":"2022-05-20","close":31850.7852},{"date":"2022-05-23","close":31775.5762},{"date":"2022-05-24","close":30609.8438},{"date":"2022-05-25","close":31587.5547},{"date":"2022-05-26","close":30271.4043},{"date":"2022-05-27","close":29575.7285},{"date":"2022-05-30","close":29726.1465},{"date":"2022-05-31","close":29425.3125},{"date":"2022-06-02","close":29838.9609},{"date":"2022-06-03","close":29237.291},{"date":"2022-06-07","close":27921.1426},{"date":"2022-06-08","close":27676.7148},{"date":"2022-06-09","close":27639.1113},{"date":"2022-06-10","close":27338.2773},{"date":"2022-06-13","close":26022.127},{"date":"2022-06-14","close":25495.6699},{"date":"2022-06-15","close":25138.4297},{"date":"2022-06-16","close":25552.0762},{"date":"2022-06-17","close":25382.8574},{"date":"2022-06-20","close":25194.8379},{"date":"2022-06-21","close":25044.418},{"date":"2022-06-22","close":24630.7715},{"date":"2022-06-23","close":24461.5547},{"date":"2022-06-24","close":24875.1992},{"date":"2022-06-27","close":25138.4297},{"date":"2022-06-28","close":24630.7715},{"date":"2022-06-29","close":24630.7715},{"date":"2022-06-30","close":24442.75},{"date":"2022-07-01","close":24630.7715},{"date":"2022-07-04","close":23690.666},{"date":"2022-07-05","close":24611.9688},{"date":"2022-07-06","close":23972.6992},{"date":"2022-07-07","close":24611.9688},{"date":"2022-07-08","close":25232.4375},{"date":"2022-07-11","close":24367.543},{"date":"2022-07-12","close":23371.0293},{"date":"2022-07-13","close":23841.084},{"date":"2022-07-14","close":23615.457},{"date":"2022-07-15","close":24367.543},{"date":"2022-07-18","close":24969.2109},{"date":"2022-07-19","close":24480.3555},{"date":"2022-07-20","close":25157.2305},{"date":"2022-07-21","close":25194.8379},{"date":"2022-07-22","close":25063.2207},{"date":"2022-07-25","close":24894.0},{"date":"2022-07-26","close":24875.1992},{"date":"2022-07-27","close":24668.377},{"date":"2022-07-28","close":24912.8047},{"date":"2022-07-29","close":24743.584},{"date":"2022-08-01","close":24875.1992},{"date":"2022-08-02","close":24649.5742},{"date":"2022-08-03","close":24856.3984},{"date":"2022-08-04","close":25100.8262},{"date":"2022-08-05","close":25025.6172},{"date":"2022-08-08","close":24912.8047},{"date":"2022-08-09","close":24705.9824},{"date":"2022-08-10","close":23803.4785},{"date":"2022-08-11","close":24799.9922},{"date":"2022-08-12","close":25100.8262},{"date":"2022-08-16","close":26548.5879},{"date":"2022-08-17","close":26360.5645},{"date":"2022-08-18","close":27075.0469},{"date":"2022-08-19","close":26887.0254},{"date":"2022-08-22","close":26097.3359},{"date":"2022-08-23","close":25721.2949},{"date":"2022-08-24","close":25664.8887},{"date":"2022-08-25","close":26774.2148},{"date":"2022-08-26","close":26999.8379},{"date":"2022-08-29","close":26774.2148},{"date":"2022-08-30","close":26868.2246},{"date":"2022-08-31","close":26999.8379},{"date":"2022-09-01","close":26811.8164},{"date":"2022-09-02","close":27319.4766},{"date":"2022-09-05","close":27150.2559},{"date":"2022-09-06","close":26943.4316},{"date":"2022-09-07","close":26078.5332},{"date":"2022-09-08","close":25758.8984},{"date":"2022-09-13","close":26717.8066},{"date":"2022-09-14","close":26134.9414},{"date":"2022-09-15","close":26116.1387},{"date":"2022-09-16","close":25815.3047},{"date":"2022-09-19","close":25946.9199},{"date":"2022-09-20","close":24875.1992},{"date":"2022-09-21","close":24875.1992},{"date":"2022-09-22","close":24630.7715},{"date":"2022-09-23","close":24085.5098},{"date":"2022-09-26","close":22938.582},{"date":"2022-09-27","close":23258.2168},{"date":"2022-09-28","close":23277.0195},{"date":"2022-09-29","close":23145.4043},{"date":"2022-09-30","close":23408.6348},{"date":"2022-10-04","close":25251.2441},{"date":"2022-10-05","close":24687.1777},{"date":"2022-10-06","close":26416.9727},{"date":"2022-10-07","close":26529.7871},{"date":"2022-10-11","close":25890.5137},{"date":"2022-10-12","close":26134.9414},{"date":"2022-10-13","close":25852.9102},{"date":"2022-10-14","close":26962.2344},{"date":"2022-10-17","close":26304.1602},{"date":"2022-10-18","close":26266.5566},{"date":"2022-10-19","close":25533.2734},{"date":"2022-10-20","close":25006.8145},{"date":"2022-10-21","close":25401.6582},{"date":"2022-10-24","close":26322.9629},{"date":"2022-10-25","close":26266.5566},{"date":"2022-10-26","close":26134.9414},{"date":"2022-10-27","close":26059.7324},{"date":"2022-10-28","close":25232.4375},{"date":"2022-10-31","close":25721.2949},{"date":"2022-11-01","close":26134.9414},{"date":"2022-11-02","close":25683.6875},{"date":"2022-11-03","close":25721.2949},{"date":"2022-11-04","close":24649.5742},{"date":"2022-11-07","close":25307.6504},{"date":"2022-11-08","close":25570.877},{"date":"2022-11-09","close":25946.9199},{"date":"2022-11-10","close":25439.2637},{"date":"2022-11-11","close":27845.9336},{"date":"2022-11-14","close":27432.2891},{"date":"2022-11-15","close":28955.2578},{"date":"2022-11-16","close":29519.3223},{"date":"2022-11-17","close":31493.5449},{"date":"2022-11-18","close":31493.5449},{"date":"2022-11-21","close":32076.4082},{"date":"2022-11-22","close":31192.7109},{"date":"2022-11-23","close":31963.5977},{"date":"2022-11-24","close":32527.6621},{"date":"2022-11-25","close":32527.6621},{"date":"2022-11-28","close":32245.6309},{"date":"2022-11-29","close":32095.2109},{"date":"2022-11-30","close":32245.6309},{"date":"2022-12-01","close":33242.1445},{"date":"2022-12-02","close":32734.4844},{"date":"2022-12-05","close":32978.9102},{"date":"2022-12-06","close":31963.5977},{"date":"2022-12-07","close":30873.0742},{"date":"2022-12-08","close":30515.834},{"date":"2022-12-09","close":30271.4043},{"date":"2022-12-12","close":29124.4785},{"date":"2022-12-13","close":29669.7383},{"date":"2022-12-14","close":30647.4492},{"date":"2022-12-15","close":30309.0117},{"date":"2022-12-16","close":29914.166},{"date":"2022-12-19","close":30008.1777},{"date":"2022-12-20","close":29932.9688},{"date":"2022-12-21","close":29895.3672},{"date":"2022-12-22","close":30835.4707},{"date":"2022-12-23","close":29500.5215},{"date":"2022-12-26","close":30929.4805},{"date":"2022-12-27","close":31305.5234},{"date":"2022-12-28","close":30558.7852},{"date":"2022-12-29","close":29773.7539},{"date":"2023-01-02","close":28912.1328},{"date":"2023-01-03","close":29199.3398},{"date":"2023-01-04","close":29869.4883},{"date":"2023-01-05","close":29792.9023},{"date":"2023-01-06","close":30731.1094},{"date":"2023-01-09","close":31018.3164},{"date":"2023-01-10","close":30826.8438},{"date":"2023-01-11","close":30922.5801},{"date":"2023-01-12","close":30941.7285},{"date":"2023-01-13","close":30577.9316},{"date":"2023-01-16","close":30635.375},{"date":"2023-01-17","close":30692.8164},{"date":"2023-01-18","close":30884.2871},{"date":"2023-01-19","close":30980.0215},{"date":"2023-01-20","close":30884.2871},{"date":"2023-01-25","close":32377.7598},{"date":"2023-01-26","close":32741.5547},{"date":"2023-01-27","close":32339.4688},{"date":"2023-01-30","close":33124.5},{"date":"2023-01-31","close":32664.9668},{"date":"2023-02-01","close":33086.2031},{"date":"2023-02-02","close":33086.2031},{"date":"2023-02-03","close":32262.8789},{"date":"2023-02-06","close":32013.9688},{"date":"2023-02-07","close":32645.8223},{"date":"2023-02-08","close":32818.1445},{"date":"2023-02-09","close":32913.8789},{"date":"2023-02-10","close":32894.7305},{"date":"2023-02-13","close":32894.7305},{"date":"2023-02-14","close":32856.4375},{"date":"2023-02-15","close":32856.4375},{"date":"2023-02-16","close":33507.4375},{"date":"2023-02-17","close":32358.6133},{"date":"2023-02-20","close":32550.084},{"date":"2023-02-21","close":32033.1152},{"date":"2023-02-22","close":31171.4922},{"date":"2023-02-23","close":31305.5234},{"date":"2023-02-24","close":30731.1094},{"date":"2023-02-27","close":30616.2266},{"date":"2023-02-28","close":31075.7578},{"date":"2023-03-02","close":31228.9336},{"date":"2023-03-03","close":31190.6406},{"date":"2023-03-06","close":28605.7793},{"date":"2023-03-07","close":28299.4258},{"date":"2023-03-08","close":26844.2461},{"date":"2023-03-09","close":27476.1016},{"date":"2023-03-10","close":27093.1582},{"date":"2023-03-13","close":26939.9824},{"date":"2023-03-14","close":25944.332},{"date":"2023-03-15","close":26020.9219},{"date":"2023-03-16","close":26097.5078},{"date":"2023-03-17","close":27016.5703},{"date":"2023-03-20","close":26423.0098},{"date":"2023-03-21","close":26346.4219},{"date":"2023-03-22","close":26499.5977},{"date":"2023-03-23","close":26020.9219},{"date":"2023-03-24","close":26154.9492},{"date":"2023-03-27","close":27246.3359},{"date":"2023-03-28","close":27380.3652},{"date":"2023-03-29","close":27322.9238},{"date":"2023-03-30","close":27456.9531},{"date":"2023-03-31","close":27437.8066},{"date":"2023-04-03","close":27150.5996},{"date":"2023-04-04","close":26499.5977},{"date":"2023-04-05","close":26231.5391},{"date":"2023-04-06","close":25484.8008},{"date":"2023-04-07","close":26518.7461},{"date":"2023-04-10","close":26327.2754},{"date":"2023-04-11","close":26825.0996},{"date":"2023-04-12","close":26308.127},{"date":"2023-04-13","close":26461.3047},{"date":"2023-04-14","close":26346.4219},{"date":"2023-04-17","close":25963.4805},{"date":"2023-04-18","close":26231.5391},{"date":"2023-04-19","close":26518.7461},{"date":"2023-04-20","close":25791.1543},{"date":"2023-04-21","close":26499.5977},{"date":"2023-04-24","close":25925.1855},{"date":"2023-04-25","close":25255.0371},{"date":"2023-04-26","close":25369.9199},{"date":"2023-04-27","close":25408.2148},{"date":"2023-04-28","close":25580.5371},{"date":"2023-05-02","close":25140.1523},{"date":"2023-05-03","close":25523.0957},{"date":"2023-05-04","close":25121.0059},{"date":"2023-05-08","close":25274.1836},{"date":"2023-05-09","close":25235.8887},{"date":"2023-05-10","close":24929.5352},{"date":"2023-05-11","close":25025.2715},{"date":"2023-05-12","close":24699.7695},{"date":"2023-05-15","close":21980.8789},{"date":"2023-05-16","close":21214.9961},{"date":"2023-05-17","close":21961.7324},{"date":"2023-05-18","close":22842.502},{"date":"2023-05-19","close":24316.8281},{"date":"2023-05-22","close":24163.6504},{"date":"2023-05-23","close":24067.916},{"date":"2023-05-24","close":23780.709},{"date":"2023-05-25","close":23780.709},{"date":"2023-05-26","close":24163.6504},{"date":"2023-05-30","close":25178.4473},{"date":"2023-05-31","close":24833.7988},{"date":"2023-06-01","close":25082.7129},{"date":"2023-06-02","close":25006.125},{"date":"2023-06-05","close":25063.5664},{"date":"2023-06-07","close":25484.8008},{"date":"2023-06-08","close":25255.0371},{"date":"2023-06-09","close":26097.5078},{"date":"2023-06-12","close":26231.5391},{"date":"2023-06-13","close":26729.3633},{"date":"2023-06-14","close":26442.1562},{"date":"2023-06-15","close":26231.5391},{"date":"2023-06-16","close":25963.4805},{"date":"2023-06-19","close":26174.0977},{"date":"2023-06-20","close":27208.041},{"date":"2023-06-21","close":26518.7461},{"date":"2023-06-22","close":26480.4512},{"date":"2023-06-23","close":26499.5977},{"date":"2023-06-26","close":27629.2773},{"date":"2023-06-27","close":26767.6582},{"date":"2023-06-28","close":28720.6621},{"date":"2023-06-29","close":28031.3672},{"date":"2023-06-30","close":28146.25},{"date":"2023-07-03","close":29371.6641},{"date":"2023-07-04","close":29678.0195},{"date":"2023-07-05","close":29869.4883},{"date":"2023-07-06","close":28701.5156},{"date":"2023-07-07","close":28356.8672},{"date":"2023-07-10","close":27820.75},{"date":"2023-07-11","close":28529.1934},{"date":"2023-07-12","close":29218.4863},{"date":"2023-07-13","close":29620.5762},{"date":"2023-07-14","close":30060.9609},{"date":"2023-07-17","close":30654.5215},{"date":"2023-07-18","close":31267.2285},{"date":"2023-07-19","close":30731.1094},{"date":"2023-07-20","close":30577.9316},{"date":"2023-07-21","close":30941.7285},{"date":"2023-07-24","close":30960.875},{"date":"2023-07-25","close":31573.582},{"date":"2023-07-26","close":31114.0508},{"date":"2023-07-27","close":32435.2012},{"date":"2023-07-28","close":33105.3516},{"date":"2023-07-31","close":32282.0254},{"date":"2023-08-01","close":32550.084},{"date":"2023-08-02","close":31650.1719},{"date":"2023-08-03","close":31305.5234},{"date":"2023-08-04","close":31631.0234},{"date":"2023-08-07","close":31228.9336},{"date":"2023-08-08","close":30616.2266},{"date":"2023-08-09","close":30750.2578},{"date":"2023-08-10","close":30137.5508},{"date":"2023-08-11","close":29658.8711},{"date":"2023-08-14","close":30597.0801},{"date":"2023-08-16","close":30654.5215},{"date":"2023-08-17","close":30501.3438},{"date":"2023-08-18","close":31745.9062},{"date":"2023-08-21","close":31018.3164},{"date":"2023-08-22","close":31228.9336},{"date":"2023-08-23","close":31784.1992},{"date":"2023-08-24","close":32396.9043},{"date":"2023-08-25","close":31669.3184},{"date":"2023-08-28","close":31458.6992},{"date":"2023-08-29","close":32167.1426},{"date":"2023-08-30","close":32186.2891},{"date":"2023-08-31","close":32186.2891},{"date":"2023-09-01","close":32435.2012},{"date":"2023-09-04","close":32530.9395},{"date":"2023-09-05","close":32243.7324},{"date":"2023-09-06","close":31975.6719},{"date":"2023-09-07","close":32320.3223},{"date":"2023-09-08","close":30769.4043},{"date":"2023-09-11","close":29792.9023},{"date":"2023-09-12","close":29984.373},{"date":"2023-09-13","close":29773.7539},{"date":"2023-09-14","close":30271.5781},{"date":"2023-09-15","close":30099.2559},{"date":"2023-09-18","close":29792.9023},{"date":"2023-09-19","close":29678.0195},{"date":"2023-09-20","close":29467.4004},{"date":"2023-09-21","close":28548.3398},{"date":"2023-09-22","close":28586.6328},{"date":"2023-09-25","close":28758.957},{"date":"2023-09-26","close":28107.9551},{"date":"2023-09-27","close":29448.2539},{"date":"2023-10-04","close":29333.3711},{"date":"2023-10-05","close":28701.5156},{"date":"2023-10-06","close":29620.5762},{"date":"2023-10-10","close":29180.1953},{"date":"2023-10-11","close":29563.1348},{"date":"2023-10-12","close":30252.4316},{"date":"2023-10-13","close":30118.4023},{"date":"2023-10-16","close":30022.666},{"date":"2023-10-17","close":30424.7559},{"date":"2023-10-18","close":30194.9902},{"date":"2023-10-19","close":29792.9023},{"date":"2023-10-20","close":29620.5762},{"date":"2023-10-23","close":29448.2539},{"date":"2023-10-24","close":29563.1348},{"date":"2023-10-25","close":29448.2539},{"date":"2023-10-26","close":28797.252},{"date":"2023-10-27","close":28586.6328},{"date":"2023-10-30","close":28184.5449},{"date":"2023-10-31","close":26327.2754},{"date":"2023-11-01","close":26633.6289},{"date":"2023-11-02","close":28127.1035},{"date":"2023-11-03","close":27763.3066},{"date":"2023-11-06","close":28241.9863},{"date":"2023-11-07","close":27782.4551},{"date":"2023-11-08","close":27303.7773},{"date":"2023-11-09","close":27801.6016},{"date":"2023-11-10","close":27973.9258},{"date":"2023-11-13","close":27495.248},{"date":"2023-11-14","close":28146.25},{"date":"2023-11-15","close":28280.2793},{"date":"2023-11-16","close":32416.0566},{"date":"2023-11-17","close":33277.6719},{"date":"2023-11-20","close":34235.0312},{"date":"2023-11-21","close":35192.3828},{"date":"2023-11-22","close":35307.2656},{"date":"2023-11-23","close":34005.2617},{"date":"2023-11-24","close":33603.1758},{"date":"2023-11-27","close":37432.5977},{"date":"2023-11-28","close":36628.418},{"date":"2023-11-29","close":37107.0938},{"date":"2023-11-30","close":38255.9219},{"date":"2023-12-01","close":37432.5977},{"date":"2023-12-04","close":38485.6875},{"date":"2023-12-05","close":39155.8398},{"date":"2023-12-06","close":37930.4219},{"date":"2023-12-07","close":38102.7461},{"date":"2023-12-08","close":39825.9844},{"date":"2023-12-11","close":41070.5508},{"date":"2023-12-12","close":40496.1367},{"date":"2023-12-13","close":40017.457},{"date":"2023-12-14","close":39538.7773},{"date":"2023-12-15","close":38868.6289},{"date":"2023-12-18","close":39251.5742},{"date":"2023-12-19","close":39730.25},{"date":"2023-12-20","close":39155.8398},{"date":"2023-12-21","close":38677.1602},{"date":"2023-12-22","close":38102.7461},{"date":"2023-12-26","close":38868.6289},{"date":"2023-12-27","close":40423.375},{"date":"2023-12-28","close":39354.4883},{"date":"2024-01-02","close":43435.6953},{"date":"2024-01-03","close":41589.4375},{"date":"2024-01-04","close":40909.2344},{"date":"2024-01-05","close":39646.0039},{"date":"2024-01-08","close":40131.8594},{"date":"2024-01-09","close":40812.0625},{"date":"2024-01-10","close":40617.7188},{"date":"2024-01-11","close":39451.6602},{"date":"2024-01-12","close":39548.832},{"date":"2024-01-15","close":39160.1445},{"date":"2024-01-16","close":38577.1172},{"date":"2024-01-17","close":38305.0352},{"date":"2024-01-18","close":38693.7188},{"date":"2024-01-19","close":40812.0625},{"date":"2024-01-22","close":45476.2969},{"date":"2024-01-23","close":44698.9258},{"date":"2024-01-24","close":43532.8672},{"date":"2024-01-25","close":43727.2109},{"date":"2024-01-26","close":42172.4609},{"date":"2024-01-29","close":41395.0938},{"date":"2024-01-30","close":40909.2344},{"date":"2024-01-31","close":38654.8516},{"date":"2024-02-01","close":38343.9062},{"date":"2024-02-02","close":38965.8008},{"date":"2024-02-05","close":37469.3594},{"date":"2024-02-06","close":38421.6445},{"date":"2024-02-07","close":37799.7461},{"date":"2024-02-08","close":39257.3164},{"date":"2024-02-13","close":42561.1484},{"date":"2024-02-14","close":42269.6328},{"date":"2024-02-15","close":42172.4609},{"date":"2024-02-16","close":40714.8906},{"date":"2024-02-19","close":40520.5469},{"date":"2024-02-20","close":40229.0312},{"date":"2024-02-21","close":39743.1758},{"date":"2024-02-22","close":39646.0039},{"date":"2024-02-23","close":38752.0234},{"date":"2024-02-26","close":38829.7617},{"date":"2024-02-27","close":38285.6016},{"date":"2024-02-28","close":39743.1758},{"date":"2024-02-29","close":40423.375},{"date":"2024-03-04","close":40326.2031},{"date":"2024-03-05","close":39646.0039},{"date":"2024-03-06","close":40229.0312},{"date":"2024-03-07","close":39840.3477},{"date":"2024-03-08","close":41880.9531},{"date":"2024-03-11","close":47128.2148},{"date":"2024-03-12","close":46933.8711},{"date":"2024-03-13","close":45767.8125},{"date":"2024-03-14","close":47419.7305},{"date":"2024-03-15","close":49557.5039},{"date":"2024-03-18","close":49363.1602},{"date":"2024-03-19","close":50237.7031},{"date":"2024-03-20","close":48780.1289},{"date":"2024-03-21","close":48294.2734},{"date":"2024-03-22","close":48197.1016},{"date":"2024-03-25","close":47614.0742},{"date":"2024-03-26","close":47614.0742},{"date":"2024-03-27","close":49654.6758},{"date":"2024-03-28","close":50140.5312},{"date":"2024-03-29","close":49654.6758},{"date":"2024-04-01","close":52083.9648},{"date":"2024-04-02","close":52375.4766},{"date":"2024-04-03","close":51889.625},{"date":"2024-04-04","close":51112.25},{"date":"2024-04-05","close":50917.9062},{"date":"2024-04-08","close":48294.2734},{"date":"2024-04-09","close":48877.3008},{"date":"2024-04-11","close":49654.6758},{"date":"2024-04-12","close":53347.1953},{"date":"2024-04-15","close":54221.7383},{"date":"2024-04-16","close":50917.9062},{"date":"2024-04-17","close":51889.625},{"date":"2024-04-18","close":52375.4766},{"date":"2024-04-19","close":53152.8516},{"date":"2024-04-22","close":48488.6172},{"date":"2024-04-23","close":47128.2148},{"date":"2024-04-24","close":49849.0195},{"date":"2024-04-25","close":48780.1289},{"date":"2024-04-26","close":49265.9883},{"date":"2024-04-29","close":49557.5039},{"date":"2024-04-30","close":48780.1289},{"date":"2024-05-02","close":50432.0469},{"date":"2024-05-03","close":53250.0234},{"date":"2024-05-07","close":57914.2617},{"date":"2024-05-08","close":57234.0586},{"date":"2024-05-09","close":56942.543},{"date":"2024-05-10","close":55582.1406},{"date":"2024-05-13","close":56553.8555},{"date":"2024-05-14","close":56262.3398},{"date":"2024-05-16","close":52181.1328},{"date":"2024-05-17","close":51695.2812},{"date":"2024-05-20","close":52181.1328},{"date":"2024-05-21","close":53055.6797},{"date":"2024-05-22","close":53444.3672},{"date":"2024-05-23","close":52181.1328},{"date":"2024-05-24","close":50917.9062},{"date":"2024-05-27","close":54124.5703},{"date":"2024-05-28","close":53638.7109},{"date":"2024-05-29","close":52958.5078},{"date":"2024-05-30","close":51695.2812},{"date":"2024-05-31","close":52083.9648},{"date":"2024-06-03","close":52861.3359},{"date":"2024-06-04","close":51986.7969},{"date":"2024-06-05","close":51598.1094},{"date":"2024-06-07","close":51792.4531},{"date":"2024-06-10","close":53347.1953},{"date":"2024-06-11","close":50529.2188},{"date":"2024-06-12","close":51500.9375},{"date":"2024-06-13","close":51306.5938},{"date":"2024-06-14","close":50723.5625},{"date":"2024-06-17","close":51792.4531},{"date":"2024-06-18","close":50917.9062},{"date":"2024-06-19","close":50626.3906},{"date":"2024-06-20","close":49849.0195},{"date":"2024-06-21","close":48002.7617},{"date":"2024-06-24","close":47711.2461},{"date":"2024-06-25","close":46448.0117},{"date":"2024-06-26","close":45184.7852},{"date":"2024-06-27","close":45184.7852},{"date":"2024-06-28","close":45670.6406},{"date":"2024-07-01","close":45573.4688},{"date":"2024-07-02","close":43435.6953},{"date":"2024-07-03","close":42949.8359},{"date":"2024-07-04","close":43338.5234},{"date":"2024-07-05","close":42755.4922},{"date":"2024-07-08","close":43435.6953},{"date":"2024-07-09","close":46059.3242},{"date":"2024-07-10","close":46933.8711},{"date":"2024-07-11","close":47419.7305},{"date":"2024-07-12","close":47419.7305},{"date":"2024-07-15","close":46739.5273},{"date":"2024-07-16","close":47322.5586},{"date":"2024-07-17","close":44115.8945},{"date":"2024-07-18","close":44115.8945},{"date":"2024-07-19","close":42658.3203},{"date":"2024-07-22","close":41200.75},{"date":"2024-07-23","close":40617.7188},{"date":"2024-07-24","close":41200.75},{"date":"2024-07-25","close":39548.832},{"date":"2024-07-26","close":38965.8008},{"date":"2024-07-29","close":38965.8008},{"date":"2024-07-30","close":38305.0352},{"date":"2024-07-31","close":38965.8008},{"date":"2024-08-01","close":39160.1445},{"date":"2024-08-02","close":36808.5938},{"date":"2024-08-05","close":32843.9922},{"date":"2024-08-06","close":36244.9961},{"date":"2024-08-07","close":38285.6016},{"date":"2024-08-08","close":37391.625},{"date":"2024-08-09","close":38052.3906},{"date":"2024-08-12","close":39451.6602},{"date":"2024-08-13","close":39937.5156},{"date":"2024-08-14","close":41103.5781},{"date":"2024-08-16","close":43144.1797},{"date":"2024-08-19","close":40714.8906},{"date":"2024-08-20","close":39840.3477},{"date":"2024-08-21","close":39451.6602},{"date":"2024-08-22","close":39062.9727},{"date":"2024-08-23","close":39257.3164},{"date":"2024-08-26","close":37819.1797},{"date":"2024-08-27","close":37177.8438},{"date":"2024-08-28","close":38752.0234},{"date":"2024-08-29","close":37722.0078},{"date":"2024-08-30","close":38032.957},{"date":"2024-09-02","close":37702.5742},{"date":"2024-09-03","close":36536.5117},{"date":"2024-09-04","close":35234.4141},{"date":"2024-09-05","close":34418.1719},{"date":"2024-09-06","close":33737.9727},{"date":"2024-09-09","close":34068.3555},{"date":"2024-09-10","close":33757.4062},{"date":"2024-09-11","close":33427.0234},{"date":"2024-09-12","close":35312.1484},{"date":"2024-09-13","close":34806.8594},{"date":"2024-09-19","close":35234.4141},{"date":"2024-09-20","close":34787.4258},{"date":"2024-09-23","close":36730.8555},{"date":"2024-09-24","close":38188.4297},{"date":"2024-09-25","close":38246.7344},{"date":"2024-09-26","close":39062.9727},{"date":"2024-09-27","close":38674.2852},{"date":"2024-09-30","close":36730.8555},{"date":"2024-10-02","close":36925.1992},{"date":"2024-10-04","close":37974.6523},{"date":"2024-10-07","close":38032.957},{"date":"2024-10-08","close":37547.0977},{"date":"2024-10-10","close":36614.25},{"date":"2024-10-11","close":38499.3789},{"date":"2024-10-14","close":38499.3789},{"date":"2024-10-15","close":39840.3477},{"date":"2024-10-16","close":38363.3398},{"date":"2024-10-17","close":38538.25},{"date":"2024-10-18","close":35817.4414},{"date":"2024-10-21","close":36244.9961},{"date":"2024-10-22","close":34981.7695},{"date":"2024-10-23","close":36555.9453},{"date":"2024-10-24","close":35156.6797},{"date":"2024-10-25","close":35098.375},{"date":"2024-10-28","close":35040.0703},{"date":"2024-10-29","close":35156.6797},{"date":"2024-10-30","close":34729.1211},{"date":"2024-10-31","close":35487.0586},{"date":"2024-11-01","close":33679.668},{"date":"2024-11-04","close":35234.4141},{"date":"2024-11-05","close":35273.2852},{"date":"2024-11-06","close":34146.0938},{"date":"2024-11-07","close":34146.0938},{"date":"2024-11-08","close":34418.1719},{"date":"2024-11-11","close":32688.5176},{"date":"2024-11-12","close":31833.4082},{"date":"2024-11-13","close":30220.3594},{"date":"2024-11-14","close":29190.3418},{"date":"2024-11-15","close":30200.9258},{"date":"2024-11-18","close":29423.5527},{"date":"2024-11-19","close":29598.4609},{"date":"2024-11-20","close":29792.8047},{"date":"2024-11-21","close":29831.6738},{"date":"2024-11-22","close":30453.5723},{"date":"2024-11-25","close":32008.3164},{"date":"2024-11-26","close":31308.6816},{"date":"2024-11-27","close":30550.7441},{"date":"2024-11-28","close":30220.3594},{"date":"2024-11-29","close":29987.1484},{"date":"2024-12-02","close":29987.1484},{"date":"2024-12-03","close":30570.1777},{"date":"2024-12-04","close":30725.6523},{"date":"2024-12-05","close":31405.8535},{"date":"2024-12-06","close":30939.4316},{"date":"2024-12-09","close":29753.9355},{"date":"2024-12-10","close":30278.6641},{"date":"2024-12-11","close":32144.3574},{"date":"2024-12-12","close":33213.2461},{"date":"2024-12-13","close":33543.6289},{"date":"2024-12-16","close":34321.0},{"date":"2024-12-17","close":36672.5508},{"date":"2024-12-18","close":37741.4414},{"date":"2024-12-19","close":36905.7656},{"date":"2024-12-20","close":36983.5039},{"date":"2024-12-23","close":37780.3086},{"date":"2024-12-24","close":38868.6289},{"date":"2024-12-26","close":37877.4805},{"date":"2024-12-27","close":37897.2188},{"date":"2024-12-30","close":37818.2656},{"date":"2025-01-02","close":39081.5039},{"date":"2025-01-03","close":41252.6992},{"date":"2025-01-06","close":41252.6992},{"date":"2025-01-07","close":40068.4141},{"date":"2025-01-08","close":40364.4844},{"date":"2025-01-09","close":40463.1758},{"date":"2025-01-10","close":39259.1484},{"date":"2025-01-13","close":39061.7656},{"date":"2025-01-14","close":37877.4805},{"date":"2025-01-15","close":38548.5742},{"date":"2025-01-16","close":38903.8633},{"date":"2025-01-17","close":41252.6992},{"date":"2025-01-20","close":40265.793},{"date":"2025-01-21","close":43127.8242},{"date":"2025-01-22","close":43325.2031},{"date":"2025-01-23","close":42338.2969},{"date":"2025-01-24","close":42535.6797},{"date":"2025-01-31","close":42338.2969},{"date":"2025-02-03","close":41154.0078},{"date":"2025-02-04","close":39969.7227},{"date":"2025-02-05","close":40068.4141},{"date":"2025-02-06","close":42634.3711},{"date":"2025-02-07","close":42535.6797},{"date":"2025-02-10","close":44706.875},{"date":"2025-02-11","close":44904.2539},{"date":"2025-02-12","close":45397.707},{"date":"2025-02-13","close":45496.3984},{"date":"2025-02-14","close":44410.8008},{"date":"2025-02-17","close":44805.5664},{"date":"2025-02-18","close":46088.543},{"date":"2025-02-19","close":45397.707},{"date":"2025-02-20","close":44608.1836},{"date":"2025-02-21","close":44904.2539},{"date":"2025-02-24","close":44410.8008},{"date":"2025-02-25","close":43127.8242},{"date":"2025-02-26","close":43226.5156},{"date":"2025-02-27","close":43325.2031},{"date":"2025-02-28","close":41154.0078},{"date":"2025-03-04","close":40167.1016},{"date":"2025-03-05","close":40660.5547},{"date":"2025-03-06","close":37522.1914},{"date":"2025-03-07","close":39180.1953},{"date":"2025-03-10","close":38193.2891},{"date":"2025-03-11","close":38015.6445},{"date":"2025-03-12","close":41746.1523},{"date":"2025-03-13","close":40956.6289},{"date":"2025-03-14","close":42831.75},{"date":"2025-03-17","close":43423.8945},{"date":"2025-03-18","close":41943.5352},{"date":"2025-03-19","close":41746.1523},{"date":"2025-03-20","close":40857.9375},{"date":"2025-03-21","close":41647.4648},{"date":"2025-03-24","close":40660.5547},{"date":"2025-03-25","close":39673.6484},{"date":"2025-03-26","close":39871.0312},{"date":"2025-03-27","close":39081.5039},{"date":"2025-03-28","close":38489.3633},{"date":"2025-03-31","close":37127.4297},{"date":"2025-04-01","close":37916.957},{"date":"2025-04-02","close":38074.8594},{"date":"2025-04-03","close":38055.1211},{"date":"2025-04-04","close":36890.5742},{"date":"2025-04-07","close":34245.6641},{"date":"2025-04-08","close":34719.3789},{"date":"2025-04-09","close":34008.8047},{"date":"2025-04-10","close":34008.8047},{"date":"2025-04-11","close":34008.8047},{"date":"2025-04-14","close":34008.8047},{"date":"2025-04-15","close":34008.8047},{"date":"2025-04-16","close":34008.8047},{"date":"2025-04-17","close":34008.8047},{"date":"2025-04-18","close":34008.8047},{"date":"2025-04-21","close":34008.8047},{"date":"2025-04-22","close":34008.8047},{"date":"2025-04-23","close":34008.8047},{"date":"2025-04-24","close":34008.8047},{"date":"2025-04-25","close":37897.2188},{"date":"2025-04-28","close":35577.9883},{"date":"2025-04-29","close":35528.6406},{"date":"2025-04-30","close":35627.332},{"date":"2025-05-02","close":36268.8203},{"date":"2025-05-07","close":36367.5117},{"date":"2025-05-08","close":36762.2734},{"date":"2025-05-09","close":35972.75},{"date":"2025-05-12","close":37601.1445},{"date":"2025-05-13","close":39871.0312},{"date":"2025-05-14","close":39426.9219},{"date":"2025-05-15","close":38489.3633},{"date":"2025-05-16","close":39772.3398},{"date":"2025-05-19","close":38341.3242},{"date":"2025-05-20","close":38884.125},{"date":"2025-05-21","close":39377.5781},{"date":"2025-05-22","close":39426.9219},{"date":"2025-05-23","close":38933.4688},{"date":"2025-05-26","close":40265.793},{"date":"2025-05-27","close":39574.957},{"date":"2025-05-28","close":39772.3398},{"date":"2025-05-29","close":40463.1758},{"date":"2025-05-30","close":39081.5039},{"date":"2025-06-02","close":40068.4141},{"date":"2025-06-04","close":43029.1328},{"date":"2025-06-05","close":46532.6523},{"date":"2025-06-09","close":47667.5938},{"date":"2025-06-10","close":47420.8672},{"date":"2025-06-11","close":48999.918},{"date":"2025-06-12","close":48358.4297},{"date":"2025-06-13","close":47223.4844},{"date":"2025-06-16","close":47568.9023},{"date":"2025-06-17","close":47766.2852},{"date":"2025-06-18","close":49542.7148},{"date":"2025-06-19","close":49937.4805},{"date":"2025-06-20","close":50924.3867},{"date":"2025-06-23","close":49740.0977},{"date":"2025-06-24","close":50332.2422},{"date":"2025-06-25","close":51220.457},{"date":"2025-06-26","close":49740.0977},{"date":"2025-06-27","close":50036.1719},{"date":"2025-06-30","close":50233.5508},{"date":"2025-07-01","close":50430.9336},{"date":"2025-07-02","close":48555.8086},{"date":"2025-07-03","close":50825.6953},{"date":"2025-07-04","close":49345.3359},{"date":"2025-07-07","close":49444.0273},{"date":"2025-07-08","close":49937.4805},{"date":"2025-07-09","close":49345.3359},{"date":"2025-07-10","close":49098.6094},{"date":"2025-07-11","close":49542.7148},{"date":"2025-07-14","close":50529.625},{"date":"2025-07-15","close":50924.3867},{"date":"2025-07-16","close":52306.0547},{"date":"2025-07-17","close":49838.7891},{"date":"2025-07-18","close":49345.3359},{"date":"2025-07-21","close":48950.5742},{"date":"2025-07-22","close":48161.0469},{"date":"2025-07-23","close":46137.8867},{"date":"2025-07-24","close":45397.707},{"date":"2025-07-25","close":45249.6719},{"date":"2025-07-28","close":46730.0312},{"date":"2025-07-29","close":46236.5781},{"date":"2025-07-30","close":46532.6523},{"date":"2025-07-31","close":47075.4492},{"date":"2025-08-01","close":44558.8359},{"date":"2025-08-04","close":44509.4922},{"date":"2025-08-05","close":45397.707},{"date":"2025-08-06","close":45052.293},{"date":"2025-08-07","close":45496.3984},{"date":"2025-08-08","close":45644.4336},{"date":"2025-08-11","close":46187.2344},{"date":"2025-08-12","close":45496.3984},{"date":"2025-08-13","close":46976.7578},{"date":"2025-08-14","close":46236.5781},{"date":"2025-08-18","close":45693.7812},{"date":"2025-08-19","close":45989.8516},{"date":"2025-08-20","close":45200.3281},{"date":"2025-08-21","close":43818.6562},{"date":"2025-08-22","close":44361.457},{"date":"2025-08-25","close":46137.8867},{"date":"2025-08-26","close":46680.6875},{"date":"2025-08-27","close":47075.4492},{"date":"2025-08-28","close":46581.9961},{"date":"2025-08-29","close":46384.6172},{"date":"2025-09-01","close":45644.4336},{"date":"2025-09-02","close":44657.5273},{"date":"2025-09-03","close":44854.9102},{"date":"2025-09-04","close":45150.9805},{"date":"2025-09-05","close":45595.0898},{"date":"2025-09-08","close":48309.082},{"date":"2025-09-09","close":48703.8477},{"date":"2025-09-10","close":48851.8828},{"date":"2025-09-11","close":49049.2617},{"date":"2025-09-12","close":48407.7734},{"date":"2025-09-15","close":49444.0273},{"date":"2025-09-16","close":50430.9336},{"date":"2025-09-17","close":47963.6641},{"date":"2025-09-18","close":48703.8477},{"date":"2025-09-19","close":50500.0},{"date":"2025-09-22","close":52306.0547},{"date":"2025-09-23","close":51615.2227},{"date":"2025-09-24","close":52700.8164},{"date":"2025-09-25","close":50825.6953},{"date":"2025-09-26","close":50430.9336},{"date":"2025-09-29","close":51121.7656},{"date":"2025-09-30","close":50825.6953},{"date":"2025-10-01","close":52009.9844},{"date":"2025-10-02","close":52898.1992},{"date":"2025-10-10","close":52996.8906},{"date":"2025-10-13","close":55562.8477},{"date":"2025-10-14","close":56253.6836},{"date":"2025-10-15","close":57141.8984},{"date":"2025-10-16","close":56944.5156},{"date":"2025-10-17","close":56352.3711},{"date":"2025-10-20","close":57141.8984},{"date":"2025-10-21","close":56056.3008},{"date":"2025-10-22","close":56747.1367},{"date":"2025-10-23","close":56747.1367},{"date":"2025-10-24","close":57240.5898},{"date":"2025-10-27","close":56549.7539},{"date":"2025-10-28","close":56549.7539},{"date":"2025-10-29","close":57635.3516},{"date":"2025-10-30","close":57437.9688},{"date":"2025-10-31","close":56944.5156},{"date":"2025-11-03","close":57240.5898},{"date":"2025-11-04","close":58128.8047},{"date":"2025-11-05","close":54674.6328},{"date":"2025-11-06","close":56845.8281},{"date":"2025-11-07","close":54181.1797},{"date":"2025-11-10","close":56154.9922},{"date":"2025-11-11","close":56352.3711},{"date":"2025-11-12","close":56154.9922},{"date":"2025-11-13","close":55464.1562},{"date":"2025-11-14","close":55760.2305},{"date":"2025-11-17","close":58326.1875},{"date":"2025-11-18","close":56154.9922},{"date":"2025-11-19","close":55365.4648},{"date":"2025-11-20","close":57339.2812},{"date":"2025-11-21","close":53687.7266},{"date":"2025-11-24","close":55661.5391},{"date":"2025-11-25","close":62273.8125},{"date":"2025-11-26","close":63655.4844},{"date":"2025-11-27","close":63951.5547},{"date":"2025-11-28","close":67405.7266},{"date":"2025-12-01","close":65727.9844},{"date":"2025-12-02","close":64741.0781},{"date":"2025-12-03","close":65135.8438},{"date":"2025-12-04","close":64247.625},{"date":"2025-12-05","close":64543.6992},{"date":"2025-12-08","close":64346.3164},{"date":"2025-12-09","close":64445.0078},{"date":"2025-12-10","close":62964.6484},{"date":"2025-12-11","close":63655.4844},{"date":"2025-12-12","close":62767.2656},{"date":"2025-12-15","close":60793.4531},{"date":"2025-12-16","close":58523.5664},{"date":"2025-12-17","close":59510.4727},{"date":"2025-12-18","close":59214.4023},{"date":"2025-12-19","close":58720.9492},{"date":"2025-12-22","close":60596.0703},{"date":"2025-12-23","close":60596.0703},{"date":"2025-12-24","close":60102.6172},{"date":"2025-12-26","close":60300.0},{"date":"2025-12-29","close":60900.0},{"date":"2025-12-30","close":60300.0},{"date":"2026-01-02","close":64900.0},{"date":"2026-01-05","close":65000.0},{"date":"2026-01-06","close":66300.0},{"date":"2026-01-07","close":64200.0},{"date":"2026-01-08","close":64300.0},{"date":"2026-01-09","close":62700.0},{"date":"2026-01-12","close":62900.0},{"date":"2026-01-13","close":63600.0},{"date":"2026-01-14","close":64600.0},{"date":"2026-01-15","close":64800.0},{"date":"2026-01-16","close":64700.0},{"date":"2026-01-19","close":65900.0},{"date":"2026-01-20","close":64500.0},{"date":"2026-01-21","close":64700.0},{"date":"2026-01-22","close":65700.0},{"date":"2026-01-23","close":68700.0},{"date":"2026-01-26","close":75300.0},{"date":"2026-01-27","close":83300.0},{"date":"2026-01-28","close":86900.0},{"date":"2026-01-29","close":92100.0},{"date":"2026-01-30","close":105900.0},{"date":"2026-02-02","close":94700.0},{"date":"2026-02-03","close":96600.0},{"date":"2026-02-04","close":98200.0},{"date":"2026-02-05","close":95700.0},{"date":"2026-02-06","close":95700.0},{"date":"2026-02-09","close":99000.0},{"date":"2026-02-10","close":96600.0},{"date":"2026-02-11","close":95000.0},{"date":"2026-02-12","close":98100.0},{"date":"2026-02-13","close":97500.0},{"date":"2026-02-19","close":99800.0},{"date":"2026-02-20","close":96500.0},{"date":"2026-02-23","close":96100.0},{"date":"2026-02-24","close":97200.0},{"date":"2026-02-25","close":97200.0},{"date":"2026-02-26","close":106800.0},{"date":"2026-02-27","close":106200.0},{"date":"2026-03-03","close":111500.0},{"date":"2026-03-04","close":100900.0},{"date":"2026-03-05","close":121400.0},{"date":"2026-03-06","close":127000.0},{"date":"2026-03-09","close":118200.0},{"date":"2026-03-10","close":119500.0},{"date":"2026-03-11","close":113700.0},{"date":"2026-03-12","close":117800.0},{"date":"2026-03-13","close":113500.0},{"date":"2026-03-16","close":112000.0},{"date":"2026-03-17","close":110000.0},{"date":"2026-03-18","close":116600.0},{"date":"2026-03-19","close":117100.0},{"date":"2026-03-20","close":111700.0},{"date":"2026-03-23","close":106100.0},{"date":"2026-03-24","close":107300.0},{"date":"2026-03-25","close":107500.0},{"date":"2026-03-26","close":103200.0},{"date":"2026-03-27","close":103200.0},{"date":"2026-03-30","close":98400.0},{"date":"2026-03-31","close":94400.0},{"date":"2026-04-01","close":103600.0},{"date":"2026-04-02","close":99100.0},{"date":"2026-04-03","close":110400.0},{"date":"2026-04-06","close":105500.0},{"date":"2026-04-07","close":109700.0},{"date":"2026-04-08","close":116800.0},{"date":"2026-04-09","close":113100.0},{"date":"2026-04-10","close":111800.0},{"date":"2026-04-13","close":113400.0},{"date":"2026-04-14","close":111600.0},{"date":"2026-04-15","close":112800.0},{"date":"2026-04-16","close":115000.0},{"date":"2026-04-17","close":115300.0},{"date":"2026-04-20","close":116600.0},{"date":"2026-04-21","close":118500.0},{"date":"2026-04-22","close":120200.0},{"date":"2026-04-23","close":123300.0},{"date":"2026-04-24","close":124400.0},{"date":"2026-04-27","close":109800.0},{"date":"2026-04-28","close":111400.0},{"date":"2026-04-29","close":112100.0},{"date":"2026-04-30","close":119300.0},{"date":"2026-05-04","close":120800.0},{"date":"2026-05-06","close":116700.0},{"date":"2026-05-07","close":113500.0},{"date":"2026-05-08","close":112600.0},{"date":"2026-05-11","close":115800.0},{"date":"2026-05-12","close":108400.0},{"date":"2026-05-13","close":112300.0},{"date":"2026-05-14","close":114200.0},{"date":"2026-05-15","close":101000.0},{"date":"2026-05-18","close":101000.0},{"date":"2026-05-19","close":96100.0},{"date":"2026-05-20","close":96700.0},{"date":"2026-05-21","close":104000.0},{"date":"2026-05-22","close":106500.0},{"date":"2026-05-26","close":110800.0},{"date":"2026-05-27","close":102500.0},{"date":"2026-05-28","close":99100.0},{"date":"2026-05-29","close":97400.0},{"date":"2026-06-01","close":97300.0},{"date":"2026-06-02","close":92800.0},{"date":"2026-06-04","close":99600.0},{"date":"2026-06-05","close":94100.0},{"date":"2026-06-08","close":85100.0},{"date":"2026-06-09","close":99000.0},{"date":"2026-06-10","close":93000.0},{"date":"2026-06-11","close":99800.0},{"date":"2026-06-12","close":104500.0},{"date":"2026-06-15","close":96800.0},{"date":"2026-06-16","close":94700.0},{"date":"2026-06-17","close":94700.0},{"date":"2026-06-18","close":92300.0},{"date":"2026-06-19","close":92600.0},{"date":"2026-06-22","close":92400.0},{"date":"2026-06-23","close":84900.0},{"date":"2026-06-24","close":85200.0},{"date":"2026-06-25","close":88700.0},{"date":"2026-06-26","close":84300.0},{"date":"2026-06-29","close":85300.0},{"date":"2026-06-30","close":84000.0},{"date":"2026-07-01","close":81700.0},{"date":"2026-07-02","close":75100.0},{"date":"2026-07-03","close":78600.0},{"date":"2026-07-06","close":74900.0},{"date":"2026-07-07","close":71900.0},{"date":"2026-07-08","close":69200.0},{"date":"2026-07-09","close":70000.0},{"date":"2026-07-10","close":73800.0},{"date":"2026-07-13","close":72300.0},{"date":"2026-07-14","close":73100.0},{"date":"2026-07-15","close":77900.0},{"date":"2026-07-16","close":72300.0},{"date":"2026-07-20","close":69100.0},{"date":"2026-07-21","close":70000.0},{"date":"2026-07-22","close":71800.0},{"date":"2026-07-23","close":73900.0},{"date":"2026-07-24","close":68600.0},{"date":"2026-07-27","close":69800.0},{"date":"2026-07-28","close":61600.0},{"date":"2026-07-29","close":58200.0},{"date":"2026-07-30","close":55200.0},{"date":"2026-07-31","close":64100.0},{"date":"2026-08-03","close":61400.0},{"date":"2026-08-04","close":64400.0},{"date":"2026-08-05","close":66900.0},{"date":"2026-08-06","close":66900.0},{"date":"2026-08-07","close":65700.0},{"date":"2026-08-10","close":70700.0},{"date":"2026-08-11","close":71500.0},{"date":"2026-08-12","close":71400.0},{"date":"2026-08-13","close":71300.0},{"date":"2026-08-14","close":70800.0},{"date":"2026-08-18","close":67800.0},{"date":"2026-08-19","close":67900.0},{"date":"2026-08-20","close":69500.0},{"date":"2026-08-21","close":65700.0},{"date":"2026-08-24","close":64600.0},{"date":"2026-08-25","close":67400.0},{"date":"2026-08-26","close":66400.0},{"date":"2026-08-27","close":66700.0},{"date":"2026-08-28","close":66800.0},{"date":"2026-08-31","close":66600.0},{"date":"2026-09-01","close":65500.0},{"date":"2026-09-02","close":64400.0},{"date":"2026-09-03","close":64300.0},{"date":"2026-09-04","close":66600.0},{"date":"2026-09-07","close":68400.0},{"date":"2026-09-08","close":68900.0},{"date":"2026-09-09","close":70100.0},{"date":"2026-09-10","close":69300.0},{"date":"2026-09-11","close":66400.0},{"date":"2026-09-14","close":64200.0},{"date":"2026-09-15","close":65300.0},{"date":"2026-09-16","close":66000.0},{"date":"2026-09-17","close":67600.0},{"date":"2026-09-18","close":69600.0},{"date":"2026-09-21","close":70400.0},{"date":"2026-09-22","close":75500.0},{"date":"2026-09-23","close":74600.0},{"date":"2026-09-28","close":71000.0},{"date":"2026-09-29","close":74200.0},{"date":"2026-09-30","close":73700.0},{"date":"2026-10-01","close":81900.0},{"date":"2026-10-02","close":85100.0},{"date":"2026-10-06","close":87300.0},{"date":"2026-10-07","close":85100.0},{"date":"2026-10-08","close":87800.0},{"date":"2026-10-12","close":77300.0},{"date":"2026-10-13","close":80400.0},{"date":"2026-10-14","close":76000.0},{"date":"2026-10-15","close":65700.0},{"date":"2026-10-16","close":70900.0},{"date":"2026-10-19","close":71700.0},{"date":"2026-10-20","close":66500.0},{"date":"2026-10-21","close":67600.0},{"date":"2026-10-22","close":64200.0},{"date":"2026-10-23","close":60200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-27184.0,"foreign_net":129405.0,"institution_net":-102221.0},{"date":"2026-10-21","retail_net":167985.0,"foreign_net":-124327.0,"institution_net":-43658.0},{"date":"2026-10-20","retail_net":34115.0,"foreign_net":22872.0,"institution_net":-56987.0},{"date":"2026-10-19","retail_net":101761.0,"foreign_net":-117051.0,"institution_net":15290.0},{"date":"2026-10-16","retail_net":-38381.0,"foreign_net":-123565.0,"institution_net":161946.0},{"date":"2026-10-15","retail_net":-38333.0,"foreign_net":36949.0,"institution_net":1384.0},{"date":"2026-10-14","retail_net":17044.0,"foreign_net":-133686.0,"institution_net":116642.0},{"date":"2026-10-13","retail_net":-33347.0,"foreign_net":-215622.0,"institution_net":248969.0},{"date":"2026-10-12","retail_net":269896.0,"foreign_net":-61948.0,"institution_net":-207948.0},{"date":"2026-10-08","retail_net":-54768.0,"foreign_net":621.0,"institution_net":54147.0},{"date":"2026-10-07","retail_net":25761.0,"foreign_net":-213606.0,"institution_net":187845.0},{"date":"2026-10-06","retail_net":105289.0,"foreign_net":-681745.0,"institution_net":576456.0},{"date":"2026-10-02","retail_net":-4536.0,"foreign_net":-694736.0,"institution_net":699272.0},{"date":"2026-10-01","retail_net":-224546.0,"foreign_net":-211887.0,"institution_net":436433.0},{"date":"2026-09-30","retail_net":97972.0,"foreign_net":-157733.0,"institution_net":59761.0},{"date":"2026-09-29","retail_net":37022.0,"foreign_net":-155850.0,"institution_net":118828.0},{"date":"2026-09-28","retail_net":94914.0,"foreign_net":-33719.0,"institution_net":-61195.0},{"date":"2026-09-23","retail_net":604192.0,"foreign_net":-746234.0,"institution_net":142042.0},{"date":"2026-09-22","retail_net":-85473.0,"foreign_net":-70562.0,"institution_net":156035.0},{"date":"2026-09-21","retail_net":95010.0,"foreign_net":-12914.0,"institution_net":-82096.0},{"date":"2026-09-18","retail_net":-86713.0,"foreign_net":41832.0,"institution_net":44881.0},{"date":"2026-09-17","retail_net":-4585.0,"foreign_net":-50691.0,"institution_net":55276.0},{"date":"2026-09-16","retail_net":-6874.0,"foreign_net":-37941.0,"institution_net":44815.0},{"date":"2026-09-15","retail_net":7768.0,"foreign_net":-24948.0,"institution_net":17180.0},{"date":"2026-09-14","retail_net":50125.0,"foreign_net":-82057.0,"institution_net":31932.0},{"date":"2026-09-11","retail_net":118550.0,"foreign_net":-177395.0,"institution_net":58845.0},{"date":"2026-09-10","retail_net":-84944.0,"foreign_net":-1446627.0,"institution_net":1531571.0},{"date":"2026-09-09","retail_net":34010.0,"foreign_net":-35605.0,"institution_net":1595.0},{"date":"2026-09-08","retail_net":-78320.0,"foreign_net":24298.0,"institution_net":54022.0},{"date":"2026-09-07","retail_net":3971.0,"foreign_net":44589.0,"institution_net":-48560.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-27184.0,"foreign_net":129405.0,"institution_net":-102221.0},"d3":{"retail_net":174916.0,"foreign_net":27950.0,"institution_net":-202866.0},"d7":{"retail_net":217007.0,"foreign_net":-309403.0,"institution_net":92396.0},"d14":{"retail_net":300756.0,"foreign_net":-2388326.0,"institution_net":2087570.0},"d30":{"retail_net":1097381.0,"foreign_net":-5309883.0,"institution_net":4212502.0}},"analysis":"최근 5일 외국인 순매수 -21.27만, 기관 순매수 -2.56만. 30일 누적: 외국인 -530.99만, 기관 421.25만.","foreign_flow":-212666.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-25630.0},"insider_trades":[],"price_analysis":{"current":61400.0,"low_30d":59600.0,"support":62620.0,"high_30d":89800.0,"change_1d":-4.4,"change_7d":-14.1,"change_30d":-10.6,"resistance":86780.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":12.19,"per":32.52,"quarter":"2024-Q2"},{"pbr":9.39,"per":27.35,"quarter":"2024-Q3"},{"pbr":9.11,"per":25.44,"quarter":"2024-Q4"},{"pbr":9.18,"per":23.19,"quarter":"2025-Q1"},{"pbr":11.64,"per":28.72,"quarter":"2025-Q2"},{"pbr":11.06,"per":25.71,"quarter":"2025-Q3"},{"pbr":12.37,"per":30.24,"quarter":"2025-Q4"},{"pbr":19.92,"per":44.13,"quarter":"2026-Q1"},{"pbr":16.22,"per":34.08,"quarter":"2026-Q2"},{"pbr":6.02,"per":24.91,"quarter":"현재"}],"timeline":[{"close":45670.6406,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":36730.8555,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37818.2656,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":37127.4297,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50233.5508,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":50825.6953,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":60300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":94400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":84000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":12.34,"pbr_5y_low":9.11,"per_5y_avg":30.15,"per_5y_low":23.19,"current_pbr":6.02,"current_per":24.91,"pbr_5y_high":19.92,"per_5y_high":44.13,"pbr_5y_median":11.64,"per_5y_median":28.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["전분기 대비 매출 44% 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":"B","reason":"매출 +43.5%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 24.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.49,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":55.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":49.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":44.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":12.19,"per":32.52,"close":45670.6406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.39,"per":27.35,"close":36730.8555,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.11,"per":25.44,"close":37818.2656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.18,"per":23.19,"close":37127.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.64,"per":28.72,"close":50233.5508,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.06,"per":25.71,"close":50825.6953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.37,"per":30.24,"close":60300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.92,"per":44.13,"close":94400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.22,"per":34.08,"close":84000.0,"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":"25.0배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"8.5%"}],"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":865.0,"pbr":null,"per":null,"roa":0.07693509905705558,"roe":0.08486873196535427,"revenue":143187426964.0,"market_cap":null,"net_income":65922968641.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5508592552601069,"total_assets":856864674888.0,"total_equity":776763916632.0,"profit_margin":0.4603963493077801,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73513742404.0,"operating_margin":0.5134092005332475},{"eps":530.04,"pbr":12.3,"per":59.43,"roa":0.04855024597138601,"roe":0.056825571325708854,"revenue":99771175834.0,"market_cap":9031100000000.0,"net_income":40395613639.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5161175984903247,"total_assets":832037260178.0,"total_equity":710870347567.0,"profit_margin":0.4048826056356248,"dividend_yield":0.68,"fiscal_quarter":"Q1","operating_income":47300587489.0,"operating_margin":0.4740907090009549},{"eps":519.49,"pbr":null,"per":null,"roa":0.04999387274570793,"roe":0.054144597582813335,"revenue":84759949290.0,"market_cap":null,"net_income":39591555921.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5195104644216099,"total_assets":791928165325.0,"total_equity":731218952370.0,"profit_margin":0.46710216620753714,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40353726844.0,"operating_margin":0.47609427780487057},{"eps":549.97,"pbr":null,"per":null,"roa":0.05497421360818106,"roe":0.06078564207228337,"revenue":96841827642.0,"market_cap":null,"net_income":41914466281.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5445419734739624,"total_assets":762438669514.0,"total_equity":689545505354.0,"profit_margin":0.4328136643181425,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48261344084.0,"operating_margin":0.4983522642964785},{"eps":539.42,"pbr":null,"per":null,"roa":0.05772557134785544,"roe":0.06348094070239678,"revenue":112522064123.0,"market_cap":null,"net_income":41110227661.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5232513066560891,"total_assets":712166665502.0,"total_equity":647599534697.0,"profit_margin":0.36535259090218636,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53444357551.0,"operating_margin":0.4749678026931586},{"eps":385.04,"pbr":null,"per":null,"roa":0.04210782915340501,"roe":0.048386126781023595,"revenue":78410243553.0,"market_cap":null,"net_income":29344420543.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49425693942404836,"total_assets":696887517903.0,"total_equity":606463515375.0,"profit_margin":0.3742421807829887,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34937759810.0,"operating_margin":0.4455764735175761},{"eps":502.54,"pbr":null,"per":null,"roa":0.05825545187598988,"roe":0.06151283931769224,"revenue":83418844888.0,"market_cap":null,"net_income":38299684531.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4929740292282049,"total_assets":657443780756.0,"total_equity":622629112163.0,"profit_margin":0.4591250883708832,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37020238710.0,"operating_margin":0.4437874770347659},{"eps":321.86,"pbr":null,"per":null,"roa":0.03911770797925598,"roe":0.04181205498127784,"revenue":68935963551.0,"market_cap":null,"net_income":24529519052.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.49135933492741674,"total_assets":627069435280.0,"total_equity":586661408127.0,"profit_margin":0.3558305097723432,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30669332518.0,"operating_margin":0.44489597211925974},{"eps":391.64,"pbr":null,"per":null,"roa":0.04947127395699494,"roe":0.05310106169060695,"revenue":70979235277.0,"market_cap":null,"net_income":29847243219.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5191466590643922,"total_assets":603324734369.0,"total_equity":562083737476.0,"profit_margin":0.42050668906927,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33209620466.0,"operating_margin":0.46787796933001324},{"eps":270.33,"pbr":null,"per":null,"roa":0.033947327813332706,"roe":0.03871287788159365,"revenue":54852145711.0,"market_cap":null,"net_income":20602599626.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.47986810429772214,"total_assets":606899009527.0,"total_equity":532189822958.0,"profit_margin":0.3756024374059878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23302152178.0,"operating_margin":0.42481751399065154},{"eps":359.38,"pbr":null,"per":null,"roa":0.04698953254342304,"roe":0.04916537833395595,"revenue":57952593073.0,"market_cap":null,"net_income":27388763708.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5689182844065143,"total_assets":582869465294.0,"total_equity":557074198066.0,"profit_margin":0.472606353843386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30229803569.0,"operating_margin":0.5216298696232802},{"eps":382.94,"pbr":null,"per":null,"roa":0.050551204033372564,"roe":0.05492637978135162,"revenue":73398807119.0,"market_cap":null,"net_income":29184464054.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5138919272331887,"total_assets":577324805849.0,"total_equity":531337841128.0,"profit_margin":0.39761496405089825,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":33323765436.0,"operating_margin":0.45400963236327335}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1404.29,"per":32.52,"date":"2024-06","close":45670.64,"source":"reported"},{"eps":1404.29,"per":27.75,"date":"2024-07","close":38965.8,"source":"reported"},{"eps":1404.29,"per":27.08,"date":"2024-08","close":38032.96,"source":"reported"},{"eps":1343.21,"per":27.35,"date":"2024-09","close":36730.86,"source":"reported"},{"eps":1343.21,"per":26.42,"date":"2024-10","close":35487.06,"source":"reported"},{"eps":1343.21,"per":22.32,"date":"2024-11","close":29987.15,"source":"reported"},{"eps":1486.37,"per":25.44,"date":"2024-12","close":37818.27,"source":"reported"},{"eps":1486.37,"per":28.48,"date":"2025-01","close":42338.3,"source":"reported"},{"eps":1486.37,"per":27.69,"date":"2025-02","close":41154.01,"source":"reported"},{"eps":1601.08,"per":23.19,"date":"2025-03","close":37127.43,"source":"reported"},{"eps":1601.08,"per":22.25,"date":"2025-04","close":35627.33,"source":"reported"},{"eps":1601.08,"per":24.41,"date":"2025-05","close":39081.5,"source":"reported"},{"eps":1748.86,"per":28.72,"date":"2025-06","close":50233.55,"source":"reported"},{"eps":1748.86,"per":26.92,"date":"2025-07","close":47075.45,"source":"reported"},{"eps":1748.86,"per":26.52,"date":"2025-08","close":46384.62,"source":"reported"},{"eps":1976.97,"per":25.71,"date":"2025-09","close":50825.7,"source":"reported"},{"eps":1976.97,"per":28.8,"date":"2025-10","close":56944.52,"source":"reported"},{"eps":1976.97,"per":34.1,"date":"2025-11","close":67405.73,"source":"reported"},{"eps":1993.92,"per":30.24,"date":"2025-12","close":60300.0,"source":"reported"},{"eps":1993.92,"per":53.11,"date":"2026-01","close":105900.0,"source":"reported"},{"eps":1993.92,"per":53.26,"date":"2026-02","close":106200.0,"source":"reported"},{"eps":2138.92,"per":44.13,"date":"2026-03","close":94400.0,"source":"reported"},{"eps":2138.92,"per":55.78,"date":"2026-04","close":119300.0,"source":"reported"},{"eps":2138.92,"per":45.54,"date":"2026-05","close":97400.0,"source":"reported"},{"eps":2464.5,"per":34.08,"date":"2026-06","close":84000.0,"source":"reported"},{"eps":2464.5,"per":26.01,"date":"2026-07","close":64100.0,"source":"reported"},{"eps":2464.5,"per":27.02,"date":"2026-08","close":66600.0,"source":"reported"},{"eps":2464.5,"per":29.9,"date":"2026-09","close":73700.0,"source":"reported"},{"eps":2464.5,"per":24.43,"date":"2026-10","close":60200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.35,"std":9.33,"count":29,"current":24.43,"lower_1sd":22.02,"upper_1sd":40.68},"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":"리노공업","phase":"above-fold","symbol_resolved":true}