{"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":"2026-10-23T09:50:29.651331+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.9,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":83.9,"direction":"higher_better","percentile":87}],"summary":"매출 +31.9%","percentile":82},"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":26.2,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 26","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":32.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.17,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":91.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.7x, 순차입금비율 -0.2x","percentile":73}},"signals":[],"summary":"유비쿼스홀딩스(078070)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1332.39억. 현재가 7,810원, 전일 대비 -1.8%, 30일 -4.6%. PER 3.0배 / ROE 4.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1617.00, 기관 순매수 6097.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.41%","value_pct":1.41},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":24.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.41},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":-176.2312000461916,"grade":"D","trend":"하락","atr_14":466.42857142857144,"rsi_14":26.17801047120419,"sma_20":8687.0,"sma_60":8740.333333333334,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-176.23)가 시그널선(-71.25)을 하회합니다(데드크로스). 현재가가 SMA20(8687)과 SMA60(8740) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7915~9459 (현재 위치 -7%).","bb_lower":7914.909331749179,"bb_upper":9459.090668250821,"macd_signal":-71.24718407178787},"change_pct":-1.26,"chart_data":[{"date":"2024-10-23","open":9395,"high":9896,"low":9259,"close":9259,"volume":20518,"rsi_14":40.13,"sma_20":9834.5,"sma_60":10120.0,"sma_120":10784.92},{"date":"2024-10-24","open":9356,"high":9356,"low":9173,"close":9250,"volume":9200,"rsi_14":40.13,"sma_20":9826.0,"sma_60":10102.0,"sma_120":10761.17},{"date":"2024-10-25","open":9182,"high":9433,"low":8893,"close":9259,"volume":27017,"rsi_14":41.83,"sma_20":9816.0,"sma_60":10090.33,"sma_120":10737.5},{"date":"2024-10-28","open":9182,"high":9298,"low":9047,"close":9250,"volume":7041,"rsi_14":49.23,"sma_20":9805.5,"sma_60":10072.0,"sma_120":10713.75},{"date":"2024-10-29","open":9240,"high":9327,"low":9076,"close":9240,"volume":2964,"rsi_14":36.19,"sma_20":9782.5,"sma_60":10053.67,"sma_120":10690.42},{"date":"2024-10-30","open":9202,"high":9404,"low":9067,"close":9404,"volume":6897,"rsi_14":39.64,"sma_20":9769.0,"sma_60":10040.83,"sma_120":10668.25},{"date":"2024-10-31","open":9375,"high":9414,"low":9240,"close":9346,"volume":3302,"rsi_14":37.61,"sma_20":9758.0,"sma_60":10025.83,"sma_120":10646.08},{"date":"2024-11-01","open":9259,"high":9346,"low":9211,"close":9288,"volume":1171,"rsi_14":36.97,"sma_20":9744.5,"sma_60":10012.17,"sma_120":10623.5},{"date":"2024-11-04","open":9259,"high":9452,"low":9240,"close":9327,"volume":5114,"rsi_14":40.68,"sma_20":9735.5,"sma_60":9997.17,"sma_120":10602.0},{"date":"2024-11-05","open":9269,"high":9346,"low":9221,"close":9317,"volume":2254,"rsi_14":55.17,"sma_20":9738.0,"sma_60":9983.17,"sma_120":10579.92},{"date":"2024-11-06","open":9298,"high":9385,"low":9153,"close":9163,"volume":6322,"rsi_14":28.57,"sma_20":9719.5,"sma_60":9967.33,"sma_120":10556.08},{"date":"2024-11-07","open":9202,"high":9211,"low":9038,"close":9173,"volume":1589,"rsi_14":29.49,"sma_20":9696.0,"sma_60":9952.5,"sma_120":10531.42},{"date":"2024-11-08","open":9182,"high":9192,"low":9028,"close":9124,"volume":4510,"rsi_14":29.11,"sma_20":9670.0,"sma_60":9937.5,"sma_120":10506.92},{"date":"2024-11-11","open":9124,"high":9211,"low":8999,"close":9211,"volume":6130,"rsi_14":39.51,"sma_20":9650.5,"sma_60":9923.0,"sma_120":10484.17},{"date":"2024-11-12","open":9163,"high":9192,"low":8970,"close":9163,"volume":13396,"rsi_14":43.24,"sma_20":9631.0,"sma_60":9906.33,"sma_120":10461.17},{"date":"2024-11-13","open":9124,"high":9337,"low":8883,"close":9327,"volume":24269,"rsi_14":54.44,"sma_20":9636.0,"sma_60":9893.33,"sma_120":10439.58},{"date":"2024-11-14","open":9211,"high":9279,"low":9067,"close":9259,"volume":2678,"rsi_14":50.0,"sma_20":9624.5,"sma_60":9881.17,"sma_120":10419.67},{"date":"2024-11-15","open":9202,"high":9308,"low":8903,"close":9173,"volume":12303,"rsi_14":46.15,"sma_20":9608.5,"sma_60":9868.17,"sma_120":10400.0},{"date":"2024-11-18","open":9086,"high":9337,"low":9018,"close":9163,"volume":7175,"rsi_14":46.15,"sma_20":9594.0,"sma_60":9857.0,"sma_120":10380.17},{"date":"2024-11-19","open":9153,"high":9636,"low":8999,"close":9558,"volume":34400,"rsi_14":56.25,"sma_20":9603.5,"sma_60":9854.67,"sma_120":10364.25},{"date":"2024-11-20","open":9452,"high":9452,"low":9279,"close":9404,"volume":5299,"rsi_14":52.17,"sma_20":9611.0,"sma_60":9847.0,"sma_120":10348.0},{"date":"2024-11-21","open":9395,"high":9597,"low":9288,"close":9423,"volume":5330,"rsi_14":55.22,"sma_20":9620.0,"sma_60":9842.67,"sma_120":10332.5},{"date":"2024-11-22","open":9423,"high":9452,"low":9346,"close":9404,"volume":2786,"rsi_14":53.03,"sma_20":9627.5,"sma_60":9834.5,"sma_120":10315.17},{"date":"2024-11-25","open":9356,"high":9404,"low":9327,"close":9366,"volume":6427,"rsi_14":51.85,"sma_20":9633.5,"sma_60":9826.33,"sma_120":10298.0},{"date":"2024-11-26","open":9366,"high":9375,"low":9250,"close":9327,"volume":746,"rsi_14":56.91,"sma_20":9638.0,"sma_60":9817.5,"sma_120":10282.25},{"date":"2024-11-27","open":9317,"high":9317,"low":9250,"close":9269,"volume":1636,"rsi_14":53.91,"sma_20":9631.0,"sma_60":9808.17,"sma_120":10266.0},{"date":"2024-11-28","open":9173,"high":9356,"low":9173,"close":9259,"volume":2366,"rsi_14":55.65,"sma_20":9626.5,"sma_60":9797.83,"sma_120":10249.75},{"date":"2024-11-29","open":9259,"high":9288,"low":9115,"close":9269,"volume":2794,"rsi_14":52.59,"sma_20":9625.5,"sma_60":9788.0,"sma_120":10234.83},{"date":"2024-12-02","open":9211,"high":9298,"low":9105,"close":9288,"volume":7543,"rsi_14":55.75,"sma_20":9623.5,"sma_60":9781.0,"sma_120":10220.08},{"date":"2024-12-03","open":9279,"high":9395,"low":9105,"close":9346,"volume":10026,"rsi_14":50.98,"sma_20":9625.0,"sma_60":9772.67,"sma_120":10205.92},{"date":"2024-12-04","open":9288,"high":9346,"low":9134,"close":9279,"volume":2229,"rsi_14":50.98,"sma_20":9631.0,"sma_60":9762.5,"sma_120":10192.75},{"date":"2024-12-05","open":9279,"high":9288,"low":9057,"close":9231,"volume":6660,"rsi_14":53.06,"sma_20":9634.0,"sma_60":9754.5,"sma_120":10179.67},{"date":"2024-12-06","open":9221,"high":9221,"low":9067,"close":9202,"volume":1848,"rsi_14":52.0,"sma_20":9638.0,"sma_60":9746.17,"sma_120":10166.33},{"date":"2024-12-09","open":9163,"high":9423,"low":8960,"close":9327,"volume":12927,"rsi_14":33.33,"sma_20":9644.0,"sma_60":9740.17,"sma_120":10154.5},{"date":"2024-12-10","open":9308,"high":9452,"low":9182,"close":9385,"volume":7934,"rsi_14":48.39,"sma_20":9655.5,"sma_60":9736.0,"sma_120":10144.33},{"date":"2024-12-11","open":9375,"high":9462,"low":9308,"close":9452,"volume":4068,"rsi_14":52.24,"sma_20":9662.0,"sma_60":9732.17,"sma_120":10133.33},{"date":"2024-12-12","open":9356,"high":9452,"low":9288,"close":9288,"volume":3870,"rsi_14":42.68,"sma_20":9663.5,"sma_60":9725.67,"sma_120":10122.17},{"date":"2024-12-13","open":9288,"high":9327,"low":9259,"close":9298,"volume":4307,"rsi_14":45.57,"sma_20":9670.0,"sma_60":9718.17,"sma_120":10110.0},{"date":"2024-12-16","open":9298,"high":9337,"low":9211,"close":9308,"volume":3178,"rsi_14":48.68,"sma_20":9677.5,"sma_60":9712.0,"sma_120":10098.0},{"date":"2024-12-17","open":9346,"high":9346,"low":9250,"close":9308,"volume":2470,"rsi_14":52.86,"sma_20":9664.5,"sma_60":9706.67,"sma_120":10085.67},{"date":"2024-12-18","open":9173,"high":9346,"low":9173,"close":9346,"volume":5061,"rsi_14":56.16,"sma_20":9661.5,"sma_60":9702.33,"sma_120":10073.75},{"date":"2024-12-19","open":9269,"high":9423,"low":9259,"close":9395,"volume":2356,"rsi_14":58.44,"sma_20":9660.0,"sma_60":9702.0,"sma_120":10064.92},{"date":"2024-12-20","open":9395,"high":9443,"low":9356,"close":9423,"volume":1254,"rsi_14":58.97,"sma_20":9661.0,"sma_60":9701.5,"sma_120":10056.17},{"date":"2024-12-23","open":9423,"high":9423,"low":9356,"close":9404,"volume":1324,"rsi_14":54.05,"sma_20":9663.0,"sma_60":9700.67,"sma_120":10047.25},{"date":"2024-12-24","open":9395,"high":9423,"low":9259,"close":9414,"volume":1114,"rsi_14":60.29,"sma_20":9667.5,"sma_60":9696.0,"sma_120":10037.75},{"date":"2024-12-26","open":9433,"high":9549,"low":9067,"close":9385,"volume":4593,"rsi_14":62.12,"sma_20":9673.5,"sma_60":9691.17,"sma_120":10028.42},{"date":"2024-12-27","open":9512,"high":9678,"low":9238,"close":9639,"volume":4174,"rsi_14":71.05,"sma_20":9686.5,"sma_60":9690.33,"sma_120":10020.42},{"date":"2024-12-30","open":9639,"high":9874,"low":9532,"close":9864,"volume":8122,"rsi_14":74.42,"sma_20":9710.5,"sma_60":9693.5,"sma_120":10013.67},{"date":"2025-01-02","open":9766,"high":9805,"low":9561,"close":9737,"volume":2358,"rsi_14":62.37,"sma_20":9727.0,"sma_60":9695.33,"sma_120":10007.0},{"date":"2025-01-03","open":9649,"high":9737,"low":9580,"close":9678,"volume":2817,"rsi_14":55.43,"sma_20":9737.5,"sma_60":9700.17,"sma_120":9998.92},{"date":"2025-01-06","open":9688,"high":9844,"low":9639,"close":9698,"volume":2158,"rsi_14":68.83,"sma_20":9752.5,"sma_60":9701.0,"sma_120":9991.67},{"date":"2025-01-07","open":9727,"high":9737,"low":9678,"close":9717,"volume":1349,"rsi_14":69.23,"sma_20":9771.0,"sma_60":9700.33,"sma_120":9985.0},{"date":"2025-01-08","open":9717,"high":9727,"low":9395,"close":9649,"volume":5485,"rsi_14":63.1,"sma_20":9787.5,"sma_60":9698.5,"sma_120":9978.0},{"date":"2025-01-09","open":9649,"high":9747,"low":9561,"close":9727,"volume":1892,"rsi_14":66.3,"sma_20":9801.5,"sma_60":9698.67,"sma_120":9971.0},{"date":"2025-01-10","open":9727,"high":9727,"low":9590,"close":9727,"volume":2336,"rsi_14":64.77,"sma_20":9812.5,"sma_60":9699.67,"sma_120":9963.75},{"date":"2025-01-13","open":9600,"high":9717,"low":9600,"close":9678,"volume":3850,"rsi_14":59.09,"sma_20":9817.5,"sma_60":9705.17,"sma_120":9955.25},{"date":"2025-01-14","open":9678,"high":9786,"low":9590,"close":9766,"volume":4082,"rsi_14":61.7,"sma_20":9835.5,"sma_60":9707.83,"sma_120":9947.83},{"date":"2025-01-15","open":9776,"high":9786,"low":9659,"close":9678,"volume":5427,"rsi_14":57.43,"sma_20":9848.5,"sma_60":9709.0,"sma_120":9939.83},{"date":"2025-01-16","open":9766,"high":9971,"low":9707,"close":9962,"volume":66094,"rsi_14":66.67,"sma_20":9875.5,"sma_60":9715.67,"sma_120":9934.58},{"date":"2025-01-17","open":9932,"high":9962,"low":9786,"close":9825,"volume":8708,"rsi_14":61.43,"sma_20":9895.5,"sma_60":9721.17,"sma_120":9929.42},{"date":"2025-01-20","open":9825,"high":9923,"low":9747,"close":9903,"volume":3525,"rsi_14":60.0,"sma_20":9917.5,"sma_60":9730.0,"sma_120":9925.0},{"date":"2025-01-21","open":9903,"high":10001,"low":9727,"close":9942,"volume":9973,"rsi_14":53.45,"sma_20":9939.0,"sma_60":9739.67,"sma_120":9920.83},{"date":"2025-01-22","open":9893,"high":10050,"low":9766,"close":9913,"volume":28274,"rsi_14":58.49,"sma_20":9957.5,"sma_60":9748.67,"sma_120":9919.5},{"date":"2025-01-23","open":9923,"high":9923,"low":9776,"close":9913,"volume":2920,"rsi_14":62.0,"sma_20":9977.0,"sma_60":9757.83,"sma_120":9914.92},{"date":"2025-01-24","open":9913,"high":10167,"low":9795,"close":10167,"volume":19103,"rsi_14":69.35,"sma_20":10009.0,"sma_60":9771.5,"sma_120":9912.58},{"date":"2025-01-31","open":10138,"high":10138,"low":10020,"close":10099,"volume":1266,"rsi_14":65.12,"sma_20":10039.0,"sma_60":9781.17,"sma_120":9911.0},{"date":"2025-02-03","open":10001,"high":10020,"low":9786,"close":9883,"volume":2972,"rsi_14":58.33,"sma_20":10051.5,"sma_60":9788.17,"sma_120":9907.0},{"date":"2025-02-04","open":9883,"high":9971,"low":9874,"close":9923,"volume":3069,"rsi_14":57.14,"sma_20":10054.5,"sma_60":9796.83,"sma_120":9904.5},{"date":"2025-02-05","open":9923,"high":9991,"low":9786,"close":9864,"volume":2447,"rsi_14":54.79,"sma_20":10061.0,"sma_60":9803.83,"sma_120":9900.5},{"date":"2025-02-06","open":9864,"high":9932,"low":9737,"close":9932,"volume":80339,"rsi_14":58.78,"sma_20":10074.0,"sma_60":9812.17,"sma_120":9897.67},{"date":"2025-02-07","open":9932,"high":9991,"low":9815,"close":9923,"volume":24349,"rsi_14":55.71,"sma_20":10085.5,"sma_60":9823.0,"sma_120":9895.17},{"date":"2025-02-10","open":9932,"high":9952,"low":9727,"close":9874,"volume":67680,"rsi_14":57.35,"sma_20":10093.5,"sma_60":9832.83,"sma_120":9892.67},{"date":"2025-02-11","open":9874,"high":9874,"low":9805,"close":9825,"volume":3978,"rsi_14":43.75,"sma_20":10102.5,"sma_60":9842.67,"sma_120":9890.08},{"date":"2025-02-12","open":9825,"high":9825,"low":9776,"close":9825,"volume":20292,"rsi_14":50.0,"sma_20":10107.5,"sma_60":9851.0,"sma_120":9887.0},{"date":"2025-02-13","open":9835,"high":9835,"low":9756,"close":9776,"volume":2305,"rsi_14":43.16,"sma_20":10110.0,"sma_60":9859.33,"sma_120":9882.83},{"date":"2025-02-14","open":9874,"high":9883,"low":9776,"close":9786,"volume":2333,"rsi_14":41.3,"sma_20":10115.5,"sma_60":9865.0,"sma_120":9879.17},{"date":"2025-02-17","open":9786,"high":9864,"low":9492,"close":9492,"volume":10603,"rsi_14":31.93,"sma_20":10101.5,"sma_60":9866.83,"sma_120":9874.0},{"date":"2025-02-18","open":9532,"high":9756,"low":9532,"close":9707,"volume":4697,"rsi_14":42.55,"sma_20":10103.0,"sma_60":9873.83,"sma_120":9871.0},{"date":"2025-02-19","open":9688,"high":9766,"low":9659,"close":9747,"volume":13241,"rsi_14":31.93,"sma_20":10092.0,"sma_60":9881.67,"sma_120":9869.33},{"date":"2025-02-20","open":9737,"high":9737,"low":9590,"close":9707,"volume":24972,"rsi_14":32.76,"sma_20":10086.0,"sma_60":9882.0,"sma_120":9868.33},{"date":"2025-02-21","open":9707,"high":9717,"low":9600,"close":9678,"volume":2768,"rsi_14":39.18,"sma_20":10074.5,"sma_60":9884.5,"sma_120":9865.75},{"date":"2025-02-24","open":9678,"high":9698,"low":9492,"close":9668,"volume":1403,"rsi_14":36.17,"sma_20":10060.5,"sma_60":9886.5,"sma_120":9864.58},{"date":"2025-02-25","open":9756,"high":9756,"low":9532,"close":9659,"volume":7663,"rsi_14":38.2,"sma_20":10047.5,"sma_60":9888.67,"sma_120":9861.58},{"date":"2025-02-26","open":9629,"high":10235,"low":9483,"close":10206,"volume":25529,"rsi_14":60.14,"sma_20":10062.5,"sma_60":9900.83,"sma_120":9863.58},{"date":"2025-02-27","open":10118,"high":10206,"low":10001,"close":10079,"volume":3858,"rsi_14":55.33,"sma_20":10058.0,"sma_60":9911.5,"sma_120":9864.5},{"date":"2025-02-28","open":10040,"high":10059,"low":9483,"close":9717,"volume":12774,"rsi_14":45.6,"sma_20":10038.5,"sma_60":9917.0,"sma_120":9862.58},{"date":"2025-03-04","open":9717,"high":9776,"low":9483,"close":9756,"volume":3841,"rsi_14":48.07,"sma_20":10032.0,"sma_60":9923.33,"sma_120":9860.58},{"date":"2025-03-05","open":9727,"high":10216,"low":9698,"close":10020,"volume":9143,"rsi_14":54.81,"sma_20":10037.0,"sma_60":9934.0,"sma_120":9861.0},{"date":"2025-03-06","open":9913,"high":10001,"low":9629,"close":9727,"volume":12366,"rsi_14":48.93,"sma_20":10030.0,"sma_60":9939.33,"sma_120":9860.17},{"date":"2025-03-07","open":9678,"high":9795,"low":9678,"close":9727,"volume":2258,"rsi_14":48.71,"sma_20":10019.5,"sma_60":9943.67,"sma_120":9858.17},{"date":"2025-03-10","open":9737,"high":9854,"low":9727,"close":9766,"volume":4284,"rsi_14":56.8,"sma_20":10011.5,"sma_60":9949.83,"sma_120":9856.17},{"date":"2025-03-11","open":9727,"high":9766,"low":9610,"close":9756,"volume":2021,"rsi_14":51.35,"sma_20":10005.5,"sma_60":9956.67,"sma_120":9855.58},{"date":"2025-03-12","open":9727,"high":9766,"low":9707,"close":9756,"volume":1811,"rsi_14":50.28,"sma_20":10002.0,"sma_60":9964.0,"sma_120":9855.08},{"date":"2025-03-13","open":9678,"high":9874,"low":9678,"close":9864,"volume":2560,"rsi_14":54.26,"sma_20":10004.0,"sma_60":9971.0,"sma_120":9855.58},{"date":"2025-03-14","open":9825,"high":9825,"low":9737,"close":9786,"volume":2366,"rsi_14":52.85,"sma_20":10004.5,"sma_60":9975.67,"sma_120":9855.83},{"date":"2025-03-17","open":9707,"high":9795,"low":9551,"close":9551,"volume":8125,"rsi_14":47.22,"sma_20":9992.5,"sma_60":9975.17,"sma_120":9853.67},{"date":"2025-03-18","open":9580,"high":9629,"low":9483,"close":9580,"volume":5199,"rsi_14":48.17,"sma_20":9997.0,"sma_60":9978.0,"sma_120":9851.83},{"date":"2025-03-19","open":9629,"high":9629,"low":8916,"close":9189,"volume":35951,"rsi_14":24.26,"sma_20":9970.5,"sma_60":9974.0,"sma_120":9846.08},{"date":"2025-03-20","open":9238,"high":9717,"low":9209,"close":9590,"volume":14519,"rsi_14":39.13,"sma_20":9962.5,"sma_60":9976.67,"sma_120":9844.33},{"date":"2025-03-21","open":9590,"high":9590,"low":9492,"close":9522,"volume":3541,"rsi_14":45.0,"sma_20":9953.0,"sma_60":9978.17,"sma_120":9842.42},{"date":"2025-03-24","open":9522,"high":9678,"low":9444,"close":9629,"volume":23257,"rsi_14":46.86,"sma_20":9950.5,"sma_60":9980.83,"sma_120":9841.58},{"date":"2025-03-25","open":9532,"high":9619,"low":9395,"close":9532,"volume":7593,"rsi_14":36.84,"sma_20":9943.5,"sma_60":9981.0,"sma_120":9841.5},{"date":"2025-03-26","open":9600,"high":9600,"low":9385,"close":9473,"volume":1479,"rsi_14":42.17,"sma_20":9934.0,"sma_60":9979.67,"sma_120":9840.58},{"date":"2025-03-27","open":9561,"high":9561,"low":9414,"close":9483,"volume":14496,"rsi_14":42.51,"sma_20":9897.0,"sma_60":9978.83,"sma_120":9839.75},{"date":"2025-03-28","open":9483,"high":9483,"low":9385,"close":9483,"volume":3050,"rsi_14":41.1,"sma_20":9866.5,"sma_60":9977.83,"sma_120":9836.92},{"date":"2025-03-31","open":9580,"high":9659,"low":9316,"close":9551,"volume":4945,"rsi_14":43.79,"sma_20":9858.0,"sma_60":9978.5,"sma_120":9834.83},{"date":"2025-04-01","open":9463,"high":9561,"low":9444,"close":9453,"volume":1688,"rsi_14":41.34,"sma_20":9842.5,"sma_60":9975.33,"sma_120":9832.83},{"date":"2025-04-02","open":9580,"high":9698,"low":9385,"close":9502,"volume":2902,"rsi_14":39.31,"sma_20":9816.0,"sma_60":9969.17,"sma_120":9831.33},{"date":"2025-04-03","open":9561,"high":9580,"low":9297,"close":9532,"volume":8191,"rsi_14":42.26,"sma_20":9806.0,"sma_60":9965.67,"sma_120":9830.5},{"date":"2025-04-04","open":9649,"high":9649,"low":9336,"close":9561,"volume":2180,"rsi_14":50.34,"sma_20":9797.5,"sma_60":9963.67,"sma_120":9831.92},{"date":"2025-04-07","open":9248,"high":9551,"low":9180,"close":9444,"volume":6938,"rsi_14":45.51,"sma_20":9781.0,"sma_60":9959.33,"sma_120":9830.17},{"date":"2025-04-08","open":9463,"high":9522,"low":9268,"close":9492,"volume":7320,"rsi_14":62.81,"sma_20":9767.5,"sma_60":9955.5,"sma_120":9827.92},{"date":"2025-04-09","open":9444,"high":9561,"low":9111,"close":9492,"volume":9091,"rsi_14":43.75,"sma_20":9754.0,"sma_60":9952.83,"sma_120":9825.67},{"date":"2025-04-10","open":9659,"high":9659,"low":9463,"close":9551,"volume":8853,"rsi_14":51.9,"sma_20":9738.0,"sma_60":9949.83,"sma_120":9824.25},{"date":"2025-04-11","open":9551,"high":9629,"low":9228,"close":9580,"volume":28637,"rsi_14":46.48,"sma_20":9727.5,"sma_60":9947.33,"sma_120":9823.5},{"date":"2025-04-14","open":9483,"high":9590,"low":9483,"close":9541,"volume":3636,"rsi_14":50.77,"sma_20":9727.0,"sma_60":9945.0,"sma_120":9825.08},{"date":"2025-04-15","open":9571,"high":9571,"low":9483,"close":9492,"volume":2433,"rsi_14":51.56,"sma_20":9722.5,"sma_60":9940.33,"sma_120":9824.08},{"date":"2025-04-16","open":9580,"high":9580,"low":9346,"close":9502,"volume":3017,"rsi_14":51.56,"sma_20":9738.5,"sma_60":9937.33,"sma_120":9823.17},{"date":"2025-04-17","open":9473,"high":9512,"low":9336,"close":9512,"volume":3931,"rsi_14":52.31,"sma_20":9734.5,"sma_60":9929.67,"sma_120":9822.67},{"date":"2025-04-18","open":9541,"high":9619,"low":9483,"close":9580,"volume":6702,"rsi_14":52.31,"sma_20":9737.5,"sma_60":9925.5,"sma_120":9823.33},{"date":"2025-04-21","open":9619,"high":9619,"low":9571,"close":9580,"volume":947,"rsi_14":61.82,"sma_20":9735.0,"sma_60":9920.0,"sma_120":9825.0},{"date":"2025-04-22","open":9610,"high":9610,"low":9532,"close":9580,"volume":1151,"rsi_14":58.0,"sma_20":9737.5,"sma_60":9913.83,"sma_120":9826.75},{"date":"2025-04-23","open":9580,"high":9600,"low":9541,"close":9590,"volume":13093,"rsi_14":56.25,"sma_20":9743.5,"sma_60":9908.33,"sma_120":9828.5},{"date":"2025-04-24","open":9610,"high":9610,"low":9444,"close":9590,"volume":9576,"rsi_14":53.33,"sma_20":9749.0,"sma_60":9902.83,"sma_120":9830.33},{"date":"2025-04-25","open":9600,"high":9610,"low":9189,"close":9580,"volume":14822,"rsi_14":70.59,"sma_20":9754.0,"sma_60":9892.83,"sma_120":9832.17},{"date":"2025-04-28","open":9571,"high":9737,"low":9404,"close":9727,"volume":25614,"rsi_14":77.27,"sma_20":9763.0,"sma_60":9886.5,"sma_120":9833.83},{"date":"2025-04-29","open":9678,"high":9737,"low":9639,"close":9737,"volume":999,"rsi_14":77.78,"sma_20":9777.5,"sma_60":9884.0,"sma_120":9836.08},{"date":"2025-04-30","open":9737,"high":9737,"low":9580,"close":9659,"volume":3686,"rsi_14":61.7,"sma_20":9785.5,"sma_60":9879.5,"sma_120":9838.17},{"date":"2025-05-02","open":9649,"high":9698,"low":9522,"close":9639,"volume":34624,"rsi_14":56.52,"sma_20":9791.0,"sma_60":9875.67,"sma_120":9839.75},{"date":"2025-05-07","open":9639,"high":9639,"low":9580,"close":9629,"volume":13115,"rsi_14":60.47,"sma_20":9794.5,"sma_60":9870.5,"sma_120":9841.33},{"date":"2025-05-08","open":9639,"high":9756,"low":9532,"close":9580,"volume":10597,"rsi_14":60.47,"sma_20":9801.5,"sma_60":9864.67,"sma_120":9843.83},{"date":"2025-05-09","open":9600,"high":9649,"low":9532,"close":9580,"volume":4823,"rsi_14":59.52,"sma_20":9806.0,"sma_60":9859.67,"sma_120":9846.25},{"date":"2025-05-12","open":9512,"high":9629,"low":9444,"close":9561,"volume":5830,"rsi_14":55.81,"sma_20":9809.5,"sma_60":9855.17,"sma_120":9848.92},{"date":"2025-05-13","open":9580,"high":9874,"low":9492,"close":9766,"volume":16401,"rsi_14":66.67,"sma_20":9820.5,"sma_60":9854.17,"sma_120":9852.58},{"date":"2025-05-14","open":9766,"high":9854,"low":9659,"close":9776,"volume":2647,"rsi_14":67.24,"sma_20":9830.5,"sma_60":9854.17,"sma_120":9856.75},{"date":"2025-05-15","open":9688,"high":9766,"low":9659,"close":9707,"volume":1373,"rsi_14":60.0,"sma_20":9839.0,"sma_60":9852.83,"sma_120":9858.92},{"date":"2025-05-16","open":9619,"high":9717,"low":9619,"close":9678,"volume":636,"rsi_14":56.72,"sma_20":9848.5,"sma_60":9856.0,"sma_120":9861.42},{"date":"2025-05-19","open":9580,"high":9678,"low":9541,"close":9580,"volume":3150,"rsi_14":49.35,"sma_20":9852.5,"sma_60":9853.83,"sma_120":9863.83},{"date":"2025-05-20","open":9512,"high":9727,"low":9512,"close":9629,"volume":3096,"rsi_14":53.09,"sma_20":9858.5,"sma_60":9851.83,"sma_120":9866.75},{"date":"2025-05-21","open":9580,"high":9678,"low":9483,"close":9580,"volume":5625,"rsi_14":39.44,"sma_20":9858.5,"sma_60":9849.67,"sma_120":9865.83},{"date":"2025-05-22","open":9580,"high":9619,"low":9336,"close":9336,"volume":27935,"rsi_14":28.42,"sma_20":9846.0,"sma_60":9843.83,"sma_120":9864.17},{"date":"2025-05-23","open":9483,"high":9580,"low":9424,"close":9483,"volume":6119,"rsi_14":41.18,"sma_20":9841.0,"sma_60":9840.67,"sma_120":9863.58},{"date":"2025-05-26","open":9395,"high":9532,"low":9326,"close":9453,"volume":11934,"rsi_14":40.78,"sma_20":9834.0,"sma_60":9837.17,"sma_120":9862.92},{"date":"2025-05-27","open":9385,"high":9561,"low":9375,"close":9532,"volume":11853,"rsi_14":45.45,"sma_20":9831.0,"sma_60":9825.67,"sma_120":9863.25},{"date":"2025-05-28","open":9463,"high":9619,"low":9463,"close":9571,"volume":8785,"rsi_14":49.54,"sma_20":9830.5,"sma_60":9817.0,"sma_120":9864.25},{"date":"2025-05-29","open":9532,"high":9571,"low":9522,"close":9571,"volume":1135,"rsi_14":49.54,"sma_20":9822.5,"sma_60":9814.5,"sma_120":9865.75},{"date":"2025-05-30","open":9727,"high":9776,"low":9512,"close":9678,"volume":8724,"rsi_14":55.08,"sma_20":9819.5,"sma_60":9813.17,"sma_120":9868.25},{"date":"2025-06-02","open":9590,"high":9776,"low":9502,"close":9678,"volume":4232,"rsi_14":45.36,"sma_20":9820.5,"sma_60":9807.33,"sma_120":9870.67},{"date":"2025-06-04","open":9590,"high":9825,"low":9590,"close":9727,"volume":12440,"rsi_14":47.52,"sma_20":9825.0,"sma_60":9807.33,"sma_120":9873.33},{"date":"2025-06-05","open":9727,"high":9874,"low":9688,"close":9717,"volume":14741,"rsi_14":50.53,"sma_20":9829.5,"sma_60":9807.17,"sma_120":9875.42},{"date":"2025-06-09","open":9717,"high":9776,"low":9600,"close":9717,"volume":12583,"rsi_14":52.17,"sma_20":9836.5,"sma_60":9806.33,"sma_120":9878.08},{"date":"2025-06-10","open":9727,"high":9727,"low":9463,"close":9727,"volume":15366,"rsi_14":59.04,"sma_20":9844.0,"sma_60":9805.83,"sma_120":9881.25},{"date":"2025-06-11","open":9727,"high":9747,"low":9629,"close":9668,"volume":6020,"rsi_14":52.38,"sma_20":9849.5,"sma_60":9804.33,"sma_120":9884.17},{"date":"2025-06-12","open":9668,"high":9678,"low":9483,"close":9483,"volume":14484,"rsi_14":44.9,"sma_20":9835.0,"sma_60":9797.83,"sma_120":9884.42},{"date":"2025-06-13","open":9580,"high":9590,"low":9424,"close":9541,"volume":2823,"rsi_14":63.29,"sma_20":9823.0,"sma_60":9793.67,"sma_120":9884.67},{"date":"2025-06-16","open":9590,"high":9590,"low":9453,"close":9492,"volume":24836,"rsi_14":50.72,"sma_20":9812.0,"sma_60":9792.67,"sma_120":9883.92},{"date":"2025-06-17","open":9571,"high":9756,"low":9473,"close":9737,"volume":16059,"rsi_14":65.93,"sma_20":9815.0,"sma_60":9795.33,"sma_120":9886.67},{"date":"2025-06-18","open":9737,"high":9756,"low":9629,"close":9737,"volume":16475,"rsi_14":62.65,"sma_20":9823.0,"sma_60":9804.67,"sma_120":9889.33},{"date":"2025-06-19","open":9737,"high":9766,"low":9668,"close":9727,"volume":4266,"rsi_14":60.0,"sma_20":9828.0,"sma_60":9807.0,"sma_120":9891.83},{"date":"2025-06-20","open":9756,"high":9756,"low":9649,"close":9747,"volume":4379,"rsi_14":60.98,"sma_20":9836.5,"sma_60":9810.83,"sma_120":9894.5},{"date":"2025-06-23","open":9747,"high":9747,"low":9600,"close":9649,"volume":4379,"rsi_14":48.15,"sma_20":9852.5,"sma_60":9811.17,"sma_120":9896.0},{"date":"2025-06-24","open":9600,"high":9717,"low":9532,"close":9668,"volume":10583,"rsi_14":49.4,"sma_20":9862.0,"sma_60":9813.5,"sma_120":9897.25},{"date":"2025-06-25","open":9698,"high":9698,"low":9590,"close":9649,"volume":11123,"rsi_14":45.0,"sma_20":9872.0,"sma_60":9816.5,"sma_120":9898.08},{"date":"2025-06-26","open":9668,"high":9668,"low":9404,"close":9580,"volume":3853,"rsi_14":41.86,"sma_20":9874.5,"sma_60":9818.17,"sma_120":9898.5},{"date":"2025-06-27","open":9580,"high":9717,"low":9532,"close":9580,"volume":5399,"rsi_14":41.86,"sma_20":9875.0,"sma_60":9819.83,"sma_120":9898.83},{"date":"2025-06-30","open":9659,"high":9659,"low":9395,"close":9600,"volume":3741,"rsi_14":42.53,"sma_20":9876.5,"sma_60":9820.67,"sma_120":9899.58},{"date":"2025-07-01","open":9532,"high":9639,"low":9512,"close":9619,"volume":11049,"rsi_14":46.99,"sma_20":9873.5,"sma_60":9823.5,"sma_120":9899.42},{"date":"2025-07-02","open":9659,"high":9659,"low":9512,"close":9571,"volume":2901,"rsi_14":56.52,"sma_20":9868.0,"sma_60":9824.67,"sma_120":9896.92},{"date":"2025-07-03","open":9678,"high":9688,"low":9512,"close":9600,"volume":3478,"rsi_14":54.55,"sma_20":9861.5,"sma_60":9825.83,"sma_120":9895.75},{"date":"2025-07-04","open":9600,"high":9600,"low":9522,"close":9551,"volume":1613,"rsi_14":54.55,"sma_20":9853.0,"sma_60":9825.67,"sma_120":9894.67},{"date":"2025-07-07","open":9551,"high":9649,"low":9434,"close":9619,"volume":54285,"rsi_14":37.5,"sma_20":9848.0,"sma_60":9828.67,"sma_120":9894.0},{"date":"2025-07-08","open":9688,"high":9688,"low":9522,"close":9590,"volume":2997,"rsi_14":35.29,"sma_20":9841.0,"sma_60":9830.33,"sma_120":9892.92},{"date":"2025-07-09","open":9600,"high":9629,"low":9551,"close":9600,"volume":3705,"rsi_14":37.25,"sma_20":9837.5,"sma_60":9832.17,"sma_120":9892.5},{"date":"2025-07-10","open":9600,"high":9659,"low":9483,"close":9619,"volume":4229,"rsi_14":37.25,"sma_20":9844.5,"sma_60":9833.33,"sma_120":9891.58},{"date":"2025-07-11","open":9619,"high":9619,"low":9492,"close":9561,"volume":18638,"rsi_14":40.43,"sma_20":9845.5,"sma_60":9833.0,"sma_120":9890.17},{"date":"2025-07-14","open":9561,"high":9629,"low":9043,"close":9414,"volume":117819,"rsi_14":28.33,"sma_20":9841.5,"sma_60":9830.83,"sma_120":9887.92},{"date":"2025-07-15","open":9414,"high":9619,"low":9297,"close":9610,"volume":23074,"rsi_14":47.44,"sma_20":9835.0,"sma_60":9832.83,"sma_120":9886.58},{"date":"2025-07-16","open":9610,"high":9659,"low":9483,"close":9649,"volume":12028,"rsi_14":54.67,"sma_20":9830.5,"sma_60":9835.33,"sma_120":9886.33},{"date":"2025-07-17","open":9639,"high":9707,"low":9512,"close":9678,"volume":38488,"rsi_14":56.41,"sma_20":9828.0,"sma_60":9838.17,"sma_120":9883.92},{"date":"2025-07-18","open":9678,"high":9795,"low":9571,"close":9737,"volume":9445,"rsi_14":58.54,"sma_20":9827.5,"sma_60":9840.83,"sma_120":9883.17},{"date":"2025-07-21","open":9678,"high":9727,"low":9639,"close":9678,"volume":16259,"rsi_14":53.49,"sma_20":9829.0,"sma_60":9842.5,"sma_120":9881.25},{"date":"2025-07-22","open":9678,"high":9756,"low":9502,"close":9532,"volume":6854,"rsi_14":47.92,"sma_20":9822.0,"sma_60":9841.67,"sma_120":9877.75},{"date":"2025-07-23","open":9580,"high":9629,"low":9434,"close":9629,"volume":6438,"rsi_14":51.46,"sma_20":9821.0,"sma_60":9842.33,"sma_120":9875.33},{"date":"2025-07-24","open":9629,"high":9629,"low":9522,"close":9629,"volume":1645,"rsi_14":54.08,"sma_20":9823.5,"sma_60":9843.0,"sma_120":9872.92},{"date":"2025-07-25","open":9551,"high":9698,"low":9502,"close":9698,"volume":64278,"rsi_14":54.08,"sma_20":9829.5,"sma_60":9845.0,"sma_120":9868.92},{"date":"2025-07-28","open":9698,"high":9727,"low":9532,"close":9678,"volume":6514,"rsi_14":54.64,"sma_20":9833.5,"sma_60":9844.17,"sma_120":9865.33},{"date":"2025-07-29","open":9678,"high":9971,"low":9571,"close":9952,"volume":31289,"rsi_14":64.52,"sma_20":9850.5,"sma_60":9847.83,"sma_120":9865.92},{"date":"2025-07-30","open":9952,"high":9971,"low":9766,"close":9815,"volume":9733,"rsi_14":57.35,"sma_20":9863.0,"sma_60":9850.5,"sma_120":9865.0},{"date":"2025-07-31","open":9825,"high":9854,"low":9698,"close":9825,"volume":6768,"rsi_14":60.31,"sma_20":9874.5,"sma_60":9853.67,"sma_120":9864.67},{"date":"2025-08-01","open":9737,"high":10020,"low":9585,"close":9952,"volume":12521,"rsi_14":71.32,"sma_20":9895.0,"sma_60":9859.17,"sma_120":9864.83},{"date":"2025-08-04","open":9952,"high":9952,"low":9786,"close":9913,"volume":7513,"rsi_14":63.72,"sma_20":9910.0,"sma_60":9864.83,"sma_120":9864.75},{"date":"2025-08-05","open":9913,"high":9913,"low":9766,"close":9776,"volume":3348,"rsi_14":55.28,"sma_20":9919.5,"sma_60":9868.17,"sma_120":9863.92},{"date":"2025-08-06","open":9776,"high":9942,"low":9629,"close":9913,"volume":15139,"rsi_14":58.96,"sma_20":9935.5,"sma_60":9874.17,"sma_120":9864.67},{"date":"2025-08-07","open":9923,"high":9923,"low":9815,"close":9893,"volume":3661,"rsi_14":56.15,"sma_20":9949.5,"sma_60":9876.33,"sma_120":9865.25},{"date":"2025-08-08","open":9883,"high":9952,"low":9766,"close":9795,"volume":4808,"rsi_14":54.48,"sma_20":9961.5,"sma_60":9876.67,"sma_120":9865.42},{"date":"2025-08-11","open":9795,"high":9923,"low":9795,"close":9864,"volume":4211,"rsi_14":63.49,"sma_20":9984.5,"sma_60":9879.33,"sma_120":9866.08},{"date":"2025-08-12","open":9883,"high":9883,"low":9737,"close":9864,"volume":9839,"rsi_14":60.34,"sma_20":9997.5,"sma_60":9882.5,"sma_120":9869.25},{"date":"2025-08-13","open":9874,"high":9903,"low":9766,"close":9844,"volume":4586,"rsi_14":59.32,"sma_20":10007.5,"sma_60":9887.0,"sma_120":9870.42},{"date":"2025-08-14","open":9864,"high":9864,"low":9717,"close":9776,"volume":8944,"rsi_14":53.39,"sma_20":10012.5,"sma_60":9889.5,"sma_120":9870.67},{"date":"2025-08-18","open":9835,"high":9864,"low":9707,"close":9776,"volume":5111,"rsi_14":54.31,"sma_20":10014.5,"sma_60":9892.83,"sma_120":9871.25},{"date":"2025-08-19","open":9688,"high":9815,"low":9688,"close":9756,"volume":7862,"rsi_14":38.89,"sma_20":10018.5,"sma_60":9900.0,"sma_120":9871.92},{"date":"2025-08-20","open":9678,"high":9795,"low":9336,"close":9766,"volume":145388,"rsi_14":46.75,"sma_20":10030.5,"sma_60":9904.83,"sma_120":9872.75},{"date":"2025-08-21","open":9766,"high":9883,"low":9707,"close":9776,"volume":14234,"rsi_14":46.75,"sma_20":10038.0,"sma_60":9910.33,"sma_120":9873.75},{"date":"2025-08-22","open":9776,"high":9795,"low":9688,"close":9717,"volume":9179,"rsi_14":32.86,"sma_20":10042.5,"sma_60":9913.5,"sma_120":9869.58},{"date":"2025-08-25","open":9776,"high":9776,"low":9492,"close":9678,"volume":12141,"rsi_14":32.86,"sma_20":10041.5,"sma_60":9915.33,"sma_120":9866.17},{"date":"2025-08-26","open":9678,"high":9717,"low":9610,"close":9678,"volume":3205,"rsi_14":41.07,"sma_20":10041.5,"sma_60":9917.17,"sma_120":9865.83},{"date":"2025-08-27","open":9678,"high":9747,"low":9580,"close":9688,"volume":185999,"rsi_14":23.26,"sma_20":10028.0,"sma_60":9917.33,"sma_120":9865.25},{"date":"2025-08-28","open":9688,"high":9815,"low":9541,"close":9815,"volume":86119,"rsi_14":42.59,"sma_20":10028.0,"sma_60":9919.67,"sma_120":9863.5},{"date":"2025-08-29","open":9776,"high":9923,"low":9707,"close":9795,"volume":30278,"rsi_14":50.0,"sma_20":10026.5,"sma_60":9920.83,"sma_120":9864.08},{"date":"2025-09-01","open":9795,"high":9844,"low":9649,"close":9844,"volume":146567,"rsi_14":47.73,"sma_20":10021.0,"sma_60":9923.0,"sma_120":9865.08},{"date":"2025-09-02","open":9854,"high":9991,"low":9800,"close":9962,"volume":116362,"rsi_14":58.93,"sma_20":10023.5,"sma_60":9927.17,"sma_120":9866.75},{"date":"2025-09-03","open":9971,"high":10001,"low":9805,"close":9932,"volume":32013,"rsi_14":57.89,"sma_20":10031.5,"sma_60":9930.67,"sma_120":9868.25},{"date":"2025-09-04","open":9903,"high":9991,"low":9825,"close":9893,"volume":98686,"rsi_14":61.11,"sma_20":10030.5,"sma_60":9934.5,"sma_120":9869.42},{"date":"2025-09-05","open":9893,"high":10050,"low":9864,"close":9962,"volume":17820,"rsi_14":65.57,"sma_20":10034.0,"sma_60":9942.67,"sma_120":9870.25},{"date":"2025-09-08","open":9981,"high":10020,"low":9913,"close":9962,"volume":14804,"rsi_14":67.8,"sma_20":10042.5,"sma_60":9949.83,"sma_120":9871.75},{"date":"2025-09-09","open":9991,"high":10069,"low":9913,"close":10040,"volume":29805,"rsi_14":71.21,"sma_20":10051.5,"sma_60":9959.17,"sma_120":9875.92},{"date":"2025-09-10","open":10040,"high":10069,"low":9923,"close":10020,"volume":35518,"rsi_14":68.66,"sma_20":10059.5,"sma_60":9964.0,"sma_120":9879.67},{"date":"2025-09-11","open":10050,"high":10099,"low":9952,"close":10011,"volume":5163,"rsi_14":74.19,"sma_20":10068.0,"sma_60":9968.67,"sma_120":9886.67},{"date":"2025-09-12","open":10050,"high":10050,"low":9883,"close":10001,"volume":59862,"rsi_14":77.97,"sma_20":10079.5,"sma_60":9973.33,"sma_120":9890.17},{"date":"2025-09-15","open":10001,"high":10050,"low":9883,"close":9971,"volume":48625,"rsi_14":74.19,"sma_20":10089.5,"sma_60":9977.17,"sma_120":9894.0},{"date":"2025-09-16","open":9971,"high":10040,"low":9893,"close":9971,"volume":47687,"rsi_14":73.77,"sma_20":10100.5,"sma_60":9982.67,"sma_120":9896.92},{"date":"2025-09-17","open":9923,"high":10118,"low":9923,"close":9991,"volume":122214,"rsi_14":68.0,"sma_20":10112.0,"sma_60":9988.17,"sma_120":9900.83},{"date":"2025-09-18","open":9954,"high":10538,"low":9925,"close":10509,"volume":135157,"rsi_14":86.67,"sma_20":10151.5,"sma_60":10003.5,"sma_120":9910.0},{"date":"2025-09-19","open":10790,"high":10820,"low":10500,"close":10720,"volume":20889,"rsi_14":80.37,"sma_20":10190.5,"sma_60":10018.83,"sma_120":9918.5},{"date":"2025-09-22","open":10480,"high":10480,"low":10226,"close":10343,"volume":13457,"rsi_14":67.89,"sma_20":10224.5,"sma_60":10031.83,"sma_120":9925.83},{"date":"2025-09-23","open":10343,"high":10450,"low":10245,"close":10431,"volume":11630,"rsi_14":72.17,"sma_20":10263.0,"sma_60":10046.0,"sma_120":9933.33},{"date":"2025-09-24","open":10431,"high":10607,"low":10314,"close":10597,"volume":38101,"rsi_14":78.12,"sma_20":10309.5,"sma_60":10062.67,"sma_120":9943.08},{"date":"2025-09-25","open":10597,"high":10597,"low":10372,"close":10372,"volume":17023,"rsi_14":64.58,"sma_20":10338.0,"sma_60":10076.33,"sma_120":9950.5},{"date":"2025-09-26","open":10372,"high":10607,"low":10353,"close":10460,"volume":28135,"rsi_14":66.67,"sma_20":10372.0,"sma_60":10091.0,"sma_120":9958.42},{"date":"2025-09-29","open":10460,"high":10460,"low":10343,"close":10372,"volume":7367,"rsi_14":61.04,"sma_20":10399.0,"sma_60":10105.0,"sma_120":9965.33},{"date":"2025-09-30","open":10450,"high":10509,"low":10167,"close":10460,"volume":87825,"rsi_14":63.98,"sma_20":10424.5,"sma_60":10119.33,"sma_120":9974.0},{"date":"2025-10-01","open":10460,"high":10538,"low":10314,"close":10490,"volume":13840,"rsi_14":65.03,"sma_20":10453.0,"sma_60":10134.67,"sma_120":9982.5},{"date":"2025-10-02","open":10519,"high":10548,"low":10382,"close":10538,"volume":28764,"rsi_14":66.67,"sma_20":10486.5,"sma_60":10150.83,"sma_120":9991.5},{"date":"2025-10-10","open":10548,"high":11164,"low":10441,"close":10578,"volume":143791,"rsi_14":68.45,"sma_20":10518.0,"sma_60":10167.17,"sma_120":10000.25},{"date":"2025-10-13","open":10578,"high":11154,"low":10578,"close":11154,"volume":61057,"rsi_14":76.65,"sma_20":10579.0,"sma_60":10194.33,"sma_120":10013.67},{"date":"2025-10-14","open":11154,"high":11164,"low":11027,"close":11145,"volume":22837,"rsi_14":76.11,"sma_20":10635.5,"sma_60":10223.83,"sma_120":10027.33},{"date":"2025-10-15","open":11115,"high":11164,"low":10949,"close":11066,"volume":64396,"rsi_14":64.97,"sma_20":10689.0,"sma_60":10248.67,"sma_120":10040.75},{"date":"2025-10-16","open":11145,"high":11389,"low":11076,"close":11389,"volume":32962,"rsi_14":72.91,"sma_20":10759.5,"sma_60":10278.33,"sma_120":10056.83},{"date":"2025-10-17","open":11389,"high":11389,"low":10949,"close":11047,"volume":23791,"rsi_14":66.07,"sma_20":10813.0,"sma_60":10301.67,"sma_120":10069.92},{"date":"2025-10-20","open":11047,"high":11379,"low":10675,"close":11379,"volume":50472,"rsi_14":69.48,"sma_20":10885.0,"sma_60":10329.67,"sma_120":10085.25},{"date":"2025-10-21","open":11301,"high":11369,"low":11105,"close":11213,"volume":17587,"rsi_14":62.65,"sma_20":10948.5,"sma_60":10355.83,"sma_120":10099.17},{"date":"2025-10-22","open":11213,"high":11213,"low":11047,"close":11135,"volume":7077,"rsi_14":66.67,"sma_20":11007.0,"sma_60":10383.17,"sma_120":10112.42},{"date":"2025-10-23","open":11135,"high":11135,"low":10949,"close":11086,"volume":10231,"rsi_14":63.91,"sma_20":11034.5,"sma_60":10408.0,"sma_120":10125.17},{"date":"2025-10-24","open":10959,"high":11047,"low":10841,"close":10841,"volume":19859,"rsi_14":59.76,"sma_20":11053.0,"sma_60":10428.67,"sma_120":10135.83},{"date":"2025-10-27","open":10841,"high":10910,"low":10548,"close":10617,"volume":33700,"rsi_14":53.08,"sma_20":11067.0,"sma_60":10444.33,"sma_120":10144.67},{"date":"2025-10-28","open":10685,"high":10685,"low":10255,"close":10255,"volume":36427,"rsi_14":45.92,"sma_20":11058.0,"sma_60":10454.17,"sma_120":10149.17},{"date":"2025-10-29","open":10441,"high":10558,"low":10226,"close":10480,"volume":37509,"rsi_14":48.87,"sma_20":11052.0,"sma_60":10463.17,"sma_120":10155.5},{"date":"2025-10-30","open":10402,"high":10558,"low":10284,"close":10558,"volume":11177,"rsi_14":49.68,"sma_20":11061.5,"sma_60":10475.83,"sma_120":10163.17},{"date":"2025-10-31","open":10558,"high":10558,"low":10235,"close":10480,"volume":17096,"rsi_14":36.98,"sma_20":11062.5,"sma_60":10487.0,"sma_120":10170.33},{"date":"2025-11-03","open":10480,"high":10480,"low":9688,"close":9776,"volume":96407,"rsi_14":29.17,"sma_20":11032.0,"sma_60":10484.0,"sma_120":10171.58},{"date":"2025-11-04","open":9893,"high":10216,"low":9541,"close":10177,"volume":43968,"rsi_14":37.67,"sma_20":11017.5,"sma_60":10488.5,"sma_120":10176.67},{"date":"2025-11-05","open":10177,"high":10265,"low":9737,"close":10177,"volume":39125,"rsi_14":31.55,"sma_20":11001.5,"sma_60":10495.33,"sma_120":10181.75},{"date":"2025-11-06","open":10177,"high":10402,"low":10069,"close":10265,"volume":12275,"rsi_14":37.1,"sma_20":10987.0,"sma_60":10501.33,"sma_120":10187.75},{"date":"2025-11-07","open":10216,"high":10265,"low":9962,"close":10265,"volume":16411,"rsi_14":29.35,"sma_20":10971.0,"sma_60":10507.67,"sma_120":10192.0},{"date":"2025-11-10","open":10255,"high":10441,"low":10128,"close":10392,"volume":24566,"rsi_14":34.56,"sma_20":10932.0,"sma_60":10517.83,"sma_120":10197.25},{"date":"2025-11-11","open":10441,"high":10460,"low":10235,"close":10382,"volume":15748,"rsi_14":35.47,"sma_20":10893.0,"sma_60":10526.67,"sma_120":10203.0},{"date":"2025-11-12","open":10382,"high":10558,"low":10265,"close":10538,"volume":45858,"rsi_14":39.86,"sma_20":10866.0,"sma_60":10538.17,"sma_120":10210.33},{"date":"2025-11-13","open":10538,"high":10666,"low":10431,"close":10470,"volume":69560,"rsi_14":42.64,"sma_20":10819.0,"sma_60":10548.83,"sma_120":10217.92},{"date":"2025-11-14","open":10382,"high":10705,"low":10304,"close":10558,"volume":92405,"rsi_14":48.77,"sma_20":10794.0,"sma_60":10562.17,"sma_120":10225.83},{"date":"2025-11-17","open":10714,"high":10754,"low":10450,"close":10597,"volume":53369,"rsi_14":58.29,"sma_20":10754.0,"sma_60":10576.17,"sma_120":10234.5},{"date":"2025-11-18","open":10538,"high":10646,"low":10069,"close":10529,"volume":36463,"rsi_14":51.28,"sma_20":10719.0,"sma_60":10589.33,"sma_120":10244.67},{"date":"2025-11-19","open":10529,"high":10578,"low":10157,"close":10304,"volume":46657,"rsi_14":43.81,"sma_20":10676.5,"sma_60":10598.5,"sma_120":10251.67},{"date":"2025-11-20","open":10304,"high":10470,"low":10147,"close":10450,"volume":31048,"rsi_14":49.31,"sma_20":10644.0,"sma_60":10610.0,"sma_120":10260.17},{"date":"2025-11-21","open":10382,"high":10421,"low":10089,"close":10362,"volume":8083,"rsi_14":69.48,"sma_20":10619.5,"sma_60":10621.0,"sma_120":10267.25},{"date":"2025-11-24","open":10362,"high":10362,"low":10196,"close":10216,"volume":32628,"rsi_14":51.56,"sma_20":10599.0,"sma_60":10630.17,"sma_120":10272.75},{"date":"2025-11-25","open":10265,"high":10421,"low":10157,"close":10392,"volume":48152,"rsi_14":57.53,"sma_20":10606.0,"sma_60":10642.33,"sma_120":10279.75},{"date":"2025-11-26","open":10421,"high":10431,"low":10196,"close":10323,"volume":57300,"rsi_14":52.08,"sma_20":10598.0,"sma_60":10653.17,"sma_120":10285.25},{"date":"2025-11-27","open":10353,"high":10362,"low":10255,"close":10265,"volume":10463,"rsi_14":50.0,"sma_20":10583.0,"sma_60":10660.83,"sma_120":10290.25},{"date":"2025-11-28","open":10353,"high":10382,"low":9923,"close":10362,"volume":18627,"rsi_14":48.98,"sma_20":10577.0,"sma_60":10670.5,"sma_120":10295.67},{"date":"2025-12-01","open":10362,"high":10470,"low":10284,"close":10392,"volume":28611,"rsi_14":50.34,"sma_20":10608.5,"sma_60":10679.83,"sma_120":10301.42},{"date":"2025-12-02","open":10460,"high":10460,"low":10274,"close":10402,"volume":8833,"rsi_14":44.78,"sma_20":10620.0,"sma_60":10687.33,"sma_120":10307.25},{"date":"2025-12-03","open":10402,"high":10724,"low":10362,"close":10646,"volume":20848,"rsi_14":55.92,"sma_20":10644.0,"sma_60":10699.5,"sma_120":10315.08},{"date":"2025-12-04","open":10568,"high":10754,"low":10441,"close":10499,"volume":8316,"rsi_14":48.1,"sma_20":10656.0,"sma_60":10709.83,"sma_120":10322.17},{"date":"2025-12-05","open":10646,"high":10646,"low":10343,"close":10529,"volume":9881,"rsi_14":47.77,"sma_20":10669.5,"sma_60":10719.5,"sma_120":10331.08},{"date":"2025-12-08","open":10617,"high":10617,"low":10304,"close":10509,"volume":7363,"rsi_14":49.34,"sma_20":10675.5,"sma_60":10728.83,"sma_120":10339.33},{"date":"2025-12-09","open":10548,"high":10548,"low":10206,"close":10216,"volume":10949,"rsi_14":47.17,"sma_20":10667.0,"sma_60":10731.83,"sma_120":10345.5},{"date":"2025-12-10","open":10255,"high":10362,"low":10079,"close":10255,"volume":11376,"rsi_14":43.24,"sma_20":10652.5,"sma_60":10735.83,"sma_120":10349.92},{"date":"2025-12-11","open":10353,"high":10392,"low":10108,"close":10392,"volume":35508,"rsi_14":50.98,"sma_20":10648.5,"sma_60":10742.33,"sma_120":10355.5},{"date":"2025-12-12","open":10382,"high":10685,"low":10255,"close":10372,"volume":30656,"rsi_14":55.71,"sma_20":10639.0,"sma_60":10748.67,"sma_120":10361.0},{"date":"2025-12-15","open":10411,"high":10421,"low":10020,"close":10020,"volume":20900,"rsi_14":37.97,"sma_20":10609.5,"sma_60":10749.5,"sma_120":10363.33},{"date":"2025-12-16","open":10118,"high":10265,"low":9971,"close":10265,"volume":11742,"rsi_14":48.3,"sma_20":10596.0,"sma_60":10754.5,"sma_120":10368.58},{"date":"2025-12-17","open":10265,"high":10402,"low":10206,"close":10343,"volume":11050,"rsi_14":52.25,"sma_20":10598.0,"sma_60":10760.5,"sma_120":10374.33},{"date":"2025-12-18","open":10353,"high":10353,"low":10167,"close":10255,"volume":6503,"rsi_14":46.89,"sma_20":10588.0,"sma_60":10755.5,"sma_120":10379.5},{"date":"2025-12-19","open":10255,"high":10529,"low":10099,"close":10333,"volume":60870,"rsi_14":48.35,"sma_20":10586.5,"sma_60":10753.0,"sma_120":10385.92},{"date":"2025-12-22","open":10450,"high":10480,"low":10245,"close":10460,"volume":16584,"rsi_14":51.55,"sma_20":10599.0,"sma_60":10755.0,"sma_120":10393.42},{"date":"2025-12-23","open":10519,"high":10538,"low":10323,"close":10519,"volume":22708,"rsi_14":46.29,"sma_20":10605.5,"sma_60":10756.5,"sma_120":10401.25},{"date":"2025-12-24","open":10509,"high":10529,"low":10411,"close":10470,"volume":15569,"rsi_14":49.09,"sma_20":10613.0,"sma_60":10754.33,"sma_120":10408.5},{"date":"2025-12-26","open":10392,"high":10509,"low":10333,"close":10470,"volume":20502,"rsi_14":48.15,"sma_20":10623.5,"sma_60":10756.0,"sma_120":10416.17},{"date":"2025-12-29","open":10740,"high":10740,"low":10590,"close":10680,"volume":14721,"rsi_14":47.85,"sma_20":10627.5,"sma_60":10755.67,"sma_120":10423.33},{"date":"2025-12-30","open":10670,"high":10810,"low":10600,"close":10800,"volume":8823,"rsi_14":62.07,"sma_20":10636.0,"sma_60":10758.83,"sma_120":10431.92},{"date":"2026-01-02","open":10800,"high":10900,"low":10690,"close":10880,"volume":14785,"rsi_14":63.09,"sma_20":10648.0,"sma_60":10761.83,"sma_120":10440.58},{"date":"2026-01-05","open":10890,"high":11090,"low":10750,"close":11040,"volume":19116,"rsi_14":63.58,"sma_20":10655.5,"sma_60":10767.0,"sma_120":10450.83},{"date":"2026-01-06","open":11030,"high":11040,"low":10820,"close":10970,"volume":33560,"rsi_14":61.54,"sma_20":10667.0,"sma_60":10770.0,"sma_120":10460.42},{"date":"2026-01-07","open":10950,"high":10950,"low":10680,"close":10820,"volume":12376,"rsi_14":71.11,"sma_20":10669.5,"sma_60":10770.0,"sma_120":10468.58},{"date":"2026-01-08","open":10800,"high":10800,"low":10570,"close":10590,"volume":15788,"rsi_14":53.38,"sma_20":10661.5,"sma_60":10756.33,"sma_120":10475.33},{"date":"2026-01-09","open":10430,"high":10800,"low":10430,"close":10800,"volume":26516,"rsi_14":57.53,"sma_20":10679.0,"sma_60":10746.33,"sma_120":10485.08},{"date":"2026-01-12","open":10730,"high":10730,"low":10210,"close":10460,"volume":14915,"rsi_14":49.12,"sma_20":10677.5,"sma_60":10732.0,"sma_120":10490.33},{"date":"2026-01-13","open":10380,"high":10540,"low":10320,"close":10450,"volume":12362,"rsi_14":46.34,"sma_20":10668.5,"sma_60":10712.0,"sma_120":10495.17},{"date":"2026-01-14","open":10440,"high":10630,"low":10290,"close":10630,"volume":15335,"rsi_14":47.93,"sma_20":10669.5,"sma_60":10700.83,"sma_120":10501.25},{"date":"2026-01-15","open":10630,"high":10630,"low":10320,"close":10430,"volume":12196,"rsi_14":40.98,"sma_20":10678.5,"sma_60":10680.67,"sma_120":10505.17},{"date":"2026-01-16","open":10330,"high":10370,"low":10170,"close":10310,"volume":21237,"rsi_14":39.47,"sma_20":10669.0,"sma_60":10661.33,"sma_120":10508.58},{"date":"2026-01-19","open":10300,"high":10430,"low":10180,"close":10430,"volume":19899,"rsi_14":43.72,"sma_20":10652.5,"sma_60":10628.17,"sma_120":10514.25},{"date":"2026-01-20","open":10260,"high":10410,"low":10250,"close":10400,"volume":13650,"rsi_14":39.47,"sma_20":10644.0,"sma_60":10616.67,"sma_120":10518.83},{"date":"2026-01-21","open":10520,"high":11470,"low":10360,"close":11330,"volume":207600,"rsi_14":58.18,"sma_20":10675.5,"sma_60":10624.5,"sma_120":10531.17},{"date":"2026-01-22","open":11380,"high":11460,"low":10700,"close":11180,"volume":59077,"rsi_14":52.55,"sma_20":10696.5,"sma_60":10636.0,"sma_120":10541.67},{"date":"2026-01-23","open":11170,"high":11170,"low":10530,"close":10540,"volume":41871,"rsi_14":43.5,"sma_20":10688.0,"sma_60":10633.0,"sma_120":10547.0},{"date":"2026-01-26","open":10540,"high":10710,"low":10440,"close":10610,"volume":34303,"rsi_14":46.75,"sma_20":10683.0,"sma_60":10629.83,"sma_120":10550.58},{"date":"2026-01-27","open":10790,"high":10860,"low":10560,"close":10800,"volume":22581,"rsi_14":53.29,"sma_20":10689.0,"sma_60":10631.17,"sma_120":10556.92},{"date":"2026-01-28","open":10800,"high":10950,"low":10570,"close":10780,"volume":27641,"rsi_14":49.67,"sma_20":10688.0,"sma_60":10644.17,"sma_120":10563.0},{"date":"2026-01-29","open":10770,"high":11060,"low":10600,"close":11020,"volume":33603,"rsi_14":59.66,"sma_20":10695.0,"sma_60":10654.33,"sma_120":10570.0},{"date":"2026-01-30","open":11000,"high":11000,"low":10740,"close":10790,"volume":24315,"rsi_14":55.45,"sma_20":10682.5,"sma_60":10660.67,"sma_120":10575.42},{"date":"2026-02-02","open":10750,"high":10890,"low":10540,"close":10810,"volume":44609,"rsi_14":53.04,"sma_20":10674.5,"sma_60":10665.83,"sma_120":10582.17},{"date":"2026-02-03","open":10820,"high":11000,"low":10790,"close":10840,"volume":26715,"rsi_14":57.35,"sma_20":10675.5,"sma_60":10671.5,"sma_120":10588.0},{"date":"2026-02-04","open":10920,"high":11200,"low":10860,"close":10980,"volume":27837,"rsi_14":61.92,"sma_20":10695.0,"sma_60":10682.67,"sma_120":10595.17},{"date":"2026-02-05","open":10970,"high":11000,"low":10780,"close":10830,"volume":31043,"rsi_14":58.78,"sma_20":10696.5,"sma_60":10686.0,"sma_120":10601.92},{"date":"2026-02-06","open":10830,"high":10890,"low":10500,"close":10790,"volume":17012,"rsi_14":56.25,"sma_20":10713.0,"sma_60":10688.83,"sma_120":10607.75},{"date":"2026-02-09","open":10790,"high":11000,"low":10600,"close":10910,"volume":44903,"rsi_14":58.59,"sma_20":10736.0,"sma_60":10691.0,"sma_120":10614.58},{"date":"2026-02-10","open":10920,"high":11160,"low":10920,"close":11030,"volume":28572,"rsi_14":43.06,"sma_20":10756.0,"sma_60":10696.33,"sma_120":10622.58},{"date":"2026-02-11","open":11030,"high":11130,"low":10900,"close":11060,"volume":12205,"rsi_14":47.06,"sma_20":10787.5,"sma_60":10700.67,"sma_120":10631.42},{"date":"2026-02-12","open":11000,"high":11170,"low":11000,"close":11140,"volume":14813,"rsi_14":70.27,"sma_20":10829.0,"sma_60":10705.67,"sma_120":10640.92},{"date":"2026-02-13","open":11140,"high":11180,"low":10810,"close":11100,"volume":15606,"rsi_14":66.9,"sma_20":10868.5,"sma_60":10711.17,"sma_120":10650.25},{"date":"2026-02-19","open":11100,"high":11780,"low":11100,"close":11720,"volume":58660,"rsi_14":74.47,"sma_20":10933.0,"sma_60":10730.83,"sma_120":10664.67},{"date":"2026-02-20","open":11720,"high":12580,"low":11590,"close":12300,"volume":43532,"rsi_14":81.15,"sma_20":11028.0,"sma_60":10757.67,"sma_120":10683.83},{"date":"2026-02-23","open":12530,"high":13200,"low":12490,"close":12620,"volume":72799,"rsi_14":81.75,"sma_20":11092.5,"sma_60":10791.33,"sma_120":10706.17},{"date":"2026-02-24","open":12610,"high":12720,"low":12200,"close":12600,"volume":47598,"rsi_14":89.18,"sma_20":11163.5,"sma_60":10827.17,"sma_120":10728.67},{"date":"2026-02-25","open":12690,"high":12700,"low":12120,"close":12120,"volume":36517,"rsi_14":73.65,"sma_20":11242.5,"sma_60":10852.0,"sma_120":10747.17},{"date":"2026-02-26","open":12140,"high":12430,"low":12100,"close":12300,"volume":43995,"rsi_14":75.0,"sma_20":11327.0,"sma_60":10877.83,"sma_120":10769.33},{"date":"2026-02-27","open":12300,"high":12320,"low":11700,"close":11870,"volume":39590,"rsi_14":63.86,"sma_20":11380.5,"sma_60":10903.83,"sma_120":10782.33},{"date":"2026-03-03","open":11690,"high":12110,"low":11690,"close":11790,"volume":55091,"rsi_14":65.29,"sma_20":11431.0,"sma_60":10923.67,"sma_120":10797.08},{"date":"2026-03-04","open":11790,"high":11790,"low":10610,"close":10610,"volume":151023,"rsi_14":47.9,"sma_20":11410.5,"sma_60":10923.33,"sma_120":10801.58},{"date":"2026-03-05","open":10640,"high":11210,"low":10640,"close":10970,"volume":305803,"rsi_14":50.66,"sma_20":11419.5,"sma_60":10928.83,"sma_120":10808.08},{"date":"2026-03-06","open":10700,"high":11290,"low":10700,"close":11210,"volume":167396,"rsi_14":51.94,"sma_20":11439.5,"sma_60":10934.17,"sma_120":10816.83},{"date":"2026-03-09","open":10900,"high":11070,"low":10590,"close":10610,"volume":85236,"rsi_14":45.68,"sma_20":11428.0,"sma_60":10932.0,"sma_120":10820.92},{"date":"2026-03-10","open":10710,"high":11260,"low":10710,"close":11030,"volume":58324,"rsi_14":49.01,"sma_20":11430.5,"sma_60":10936.33,"sma_120":10827.92},{"date":"2026-03-11","open":11200,"high":12850,"low":11090,"close":12610,"volume":456976,"rsi_14":60.65,"sma_20":11519.5,"sma_60":10967.33,"sma_120":10848.08},{"date":"2026-03-12","open":13500,"high":15270,"low":13060,"close":14480,"volume":1882363,"rsi_14":66.55,"sma_20":11704.0,"sma_60":11034.5,"sma_120":10883.17},{"date":"2026-03-13","open":14200,"high":14280,"low":13560,"close":13850,"volume":432499,"rsi_14":59.24,"sma_20":11851.0,"sma_60":11090.5,"sma_120":10913.17},{"date":"2026-03-16","open":14900,"high":15750,"low":14260,"close":14850,"volume":986932,"rsi_14":62.29,"sma_20":12042.0,"sma_60":11155.83,"sma_120":10952.25},{"date":"2026-03-17","open":14850,"high":15410,"low":14400,"close":14900,"volume":588756,"rsi_14":62.64,"sma_20":12234.0,"sma_60":11232.33,"sma_120":10990.5},{"date":"2026-03-18","open":15000,"high":15900,"low":14600,"close":15900,"volume":728070,"rsi_14":69.65,"sma_20":12472.0,"sma_60":11326.5,"sma_120":11038.0},{"date":"2026-03-19","open":15600,"high":16200,"low":15400,"close":15740,"volume":532506,"rsi_14":67.92,"sma_20":12704.0,"sma_60":11413.83,"sma_120":11084.17},{"date":"2026-03-20","open":15650,"high":15650,"low":14680,"close":14780,"volume":390069,"rsi_14":64.36,"sma_20":12857.0,"sma_60":11483.83,"sma_120":11122.17},{"date":"2026-03-23","open":14550,"high":15270,"low":13800,"close":13800,"volume":310625,"rsi_14":59.11,"sma_20":12932.0,"sma_60":11539.0,"sma_120":11147.25},{"date":"2026-03-24","open":14300,"high":14420,"low":13200,"close":13680,"volume":249889,"rsi_14":65.4,"sma_20":12985.0,"sma_60":11590.83,"sma_120":11171.92},{"date":"2026-03-25","open":13910,"high":17780,"low":13680,"close":16960,"volume":2500125,"rsi_14":73.24,"sma_20":13203.0,"sma_60":11695.17,"sma_120":11225.08},{"date":"2026-03-26","open":16950,"high":17370,"low":15880,"close":15890,"volume":738869,"rsi_14":67.06,"sma_20":13391.5,"sma_60":11780.67,"sma_120":11268.58},{"date":"2026-03-27","open":15540,"high":16425,"low":15277,"close":15890,"volume":488216,"rsi_14":71.11,"sma_20":13593.5,"sma_60":11874.5,"sma_120":11314.42},{"date":"2026-03-30","open":16350,"high":16870,"low":15800,"close":16170,"volume":336289,"rsi_14":69.29,"sma_20":13808.5,"sma_60":11965.5,"sma_120":11360.75},{"date":"2026-03-31","open":15810,"high":15830,"low":14190,"close":14530,"volume":479309,"rsi_14":57.17,"sma_20":13945.5,"sma_60":12029.67,"sma_120":11392.67},{"date":"2026-04-01","open":15137,"high":17443,"low":15007,"close":16380,"volume":874811,"rsi_14":56.98,"sma_20":14232.0,"sma_60":12122.0,"sma_120":11440.42},{"date":"2026-04-02","open":16650,"high":16790,"low":15240,"close":15460,"volume":376048,"rsi_14":55.93,"sma_20":14456.5,"sma_60":12198.33,"sma_120":11480.08},{"date":"2026-04-03","open":16050,"high":16630,"low":15000,"close":15230,"volume":282814,"rsi_14":51.48,"sma_20":14657.5,"sma_60":12268.17,"sma_120":11517.58},{"date":"2026-04-06","open":15250,"high":16350,"low":15240,"close":15710,"volume":319939,"rsi_14":53.06,"sma_20":14912.5,"sma_60":12347.17,"sma_120":11558.58},{"date":"2026-04-07","open":16300,"high":16380,"low":14720,"close":15120,"volume":400569,"rsi_14":46.96,"sma_20":15117.0,"sma_60":12418.83,"sma_120":11594.42},{"date":"2026-04-08","open":16010,"high":18940,"low":15630,"close":17300,"volume":1452884,"rsi_14":55.26,"sma_20":15351.5,"sma_60":12530.67,"sma_120":11643.5},{"date":"2026-04-09","open":17340,"high":17650,"low":16350,"close":16500,"volume":372879,"rsi_14":55.86,"sma_20":15452.5,"sma_60":12625.67,"sma_120":11686.0},{"date":"2026-04-10","open":16950,"high":17770,"low":16440,"close":16810,"volume":447480,"rsi_14":60.74,"sma_20":15600.5,"sma_60":12731.5,"sma_120":11731.75},{"date":"2026-04-13","open":16720,"high":17400,"low":16000,"close":16820,"volume":328988,"rsi_14":61.29,"sma_20":15699.0,"sma_60":12837.67,"sma_120":11774.83},{"date":"2026-04-14","open":17800,"high":21550,"low":17660,"close":19210,"volume":1884715,"rsi_14":58.65,"sma_20":15914.5,"sma_60":12980.67,"sma_120":11840.75},{"date":"2026-04-15","open":19270,"high":19420,"low":18490,"close":18530,"volume":571230,"rsi_14":60.46,"sma_20":16046.0,"sma_60":13115.67,"sma_120":11898.17},{"date":"2026-04-16","open":18530,"high":18580,"low":16900,"close":16920,"volume":494699,"rsi_14":52.1,"sma_20":16105.0,"sma_60":13225.83,"sma_120":11943.58},{"date":"2026-04-17","open":17100,"high":17650,"low":16510,"close":17580,"volume":278702,"rsi_14":54.94,"sma_20":16245.0,"sma_60":13345.0,"sma_120":11995.17},{"date":"2026-04-20","open":17350,"high":17350,"low":16750,"close":16980,"volume":300457,"rsi_14":59.26,"sma_20":16404.0,"sma_60":13454.67,"sma_120":12042.17},{"date":"2026-04-21","open":17190,"high":17440,"low":16610,"close":17400,"volume":283616,"rsi_14":54.48,"sma_20":16590.0,"sma_60":13555.83,"sma_120":12094.75},{"date":"2026-04-22","open":17020,"high":17290,"low":16590,"close":16980,"volume":202233,"rsi_14":56.68,"sma_20":16591.0,"sma_60":13652.5,"sma_120":12145.75},{"date":"2026-04-23","open":17040,"high":17130,"low":15580,"close":16020,"volume":330075,"rsi_14":53.26,"sma_20":16597.5,"sma_60":13743.83,"sma_120":12191.83},{"date":"2026-04-24","open":15980,"high":16050,"low":15630,"close":15930,"volume":157315,"rsi_14":50.94,"sma_20":16577.0,"sma_60":13832.5,"sma_120":12235.25},{"date":"2026-04-27","open":15910,"high":16490,"low":15910,"close":16220,"volume":165064,"rsi_14":54.82,"sma_20":16579.5,"sma_60":13922.83,"sma_120":12280.42},{"date":"2026-04-28","open":16220,"high":16495,"low":15980,"close":16240,"volume":139267,"rsi_14":44.28,"sma_20":16665.0,"sma_60":14013.83,"sma_120":12326.42},{"date":"2026-04-29","open":16060,"high":16190,"low":15590,"close":15770,"volume":116654,"rsi_14":45.91,"sma_20":16636.5,"sma_60":14093.0,"sma_120":12373.67},{"date":"2026-04-30","open":15770,"high":16130,"low":15300,"close":15440,"volume":107176,"rsi_14":21.22,"sma_20":17258.0,"sma_60":16398.67,"sma_120":14683.0},{"date":"2026-05-04","open":15800,"high":16250,"low":15600,"close":15940,"volume":124171,"rsi_14":45.34,"sma_20":16671.0,"sma_60":14256.0,"sma_120":12462.5},{"date":"2026-05-06","open":15960,"high":16740,"low":15400,"close":16480,"volume":285102,"rsi_14":32.02,"sma_20":16709.5,"sma_60":14350.0,"sma_120":12512.33},{"date":"2026-05-07","open":16480,"high":17030,"low":15910,"close":15940,"volume":199809,"rsi_14":32.62,"sma_20":16750.5,"sma_60":14432.67,"sma_120":12557.67},{"date":"2026-05-08","open":16190,"high":16200,"low":15210,"close":15460,"volume":121082,"rsi_14":38.45,"sma_20":16658.5,"sma_60":14509.83,"sma_120":12597.92},{"date":"2026-05-11","open":15390,"high":15570,"low":14810,"close":14830,"volume":156492,"rsi_14":28.14,"sma_20":16575.0,"sma_60":14577.17,"sma_120":12633.0},{"date":"2026-05-12","open":15170,"high":15420,"low":14280,"close":14510,"volume":183468,"rsi_14":29.45,"sma_20":16460.0,"sma_60":14637.17,"sma_120":12664.08},{"date":"2026-05-13","open":14550,"high":15990,"low":13990,"close":14850,"volume":192470,"rsi_14":28.5,"sma_20":16361.5,"sma_60":14700.83,"sma_120":12698.58},{"date":"2026-05-14","open":14810,"high":15370,"low":14500,"close":15130,"volume":139749,"rsi_14":34.02,"sma_20":16157.5,"sma_60":14768.67,"sma_120":12734.67},{"date":"2026-05-15","open":15130,"high":15190,"low":14110,"close":14800,"volume":94058,"rsi_14":38.18,"sma_20":15971.0,"sma_60":14829.67,"sma_120":12767.67},{"date":"2026-05-18","open":14450,"high":14600,"low":13620,"close":14590,"volume":94838,"rsi_14":37.31,"sma_20":15854.5,"sma_60":14887.83,"sma_120":12799.5},{"date":"2026-05-19","open":14400,"high":14590,"low":13100,"close":13520,"volume":203029,"rsi_14":27.72,"sma_20":15651.5,"sma_60":14917.83,"sma_120":12824.33},{"date":"2026-05-20","open":13460,"high":13510,"low":12700,"close":13280,"volume":91371,"rsi_14":26.43,"sma_20":15466.5,"sma_60":14934.17,"sma_120":12845.92},{"date":"2026-05-21","open":13300,"high":13980,"low":13300,"close":13380,"volume":65422,"rsi_14":29.78,"sma_20":15265.5,"sma_60":14946.83,"sma_120":12869.08},{"date":"2026-05-22","open":13640,"high":14440,"low":13500,"close":14320,"volume":73519,"rsi_14":41.41,"sma_20":15132.5,"sma_60":14975.5,"sma_120":12901.33},{"date":"2026-05-26","open":14480,"high":14570,"low":13500,"close":13680,"volume":85458,"rsi_14":33.03,"sma_20":15015.5,"sma_60":15001.5,"sma_120":12926.75},{"date":"2026-05-27","open":13600,"high":13670,"low":12790,"close":12840,"volume":142091,"rsi_14":23.85,"sma_20":14861.0,"sma_60":15010.5,"sma_120":12945.75},{"date":"2026-05-28","open":12840,"high":13180,"low":12040,"close":12390,"volume":88676,"rsi_14":24.16,"sma_20":14669.5,"sma_60":15019.17,"sma_120":12961.5},{"date":"2026-05-29","open":12810,"high":12810,"low":11820,"close":12050,"volume":79052,"rsi_14":24.67,"sma_20":14460.0,"sma_60":15023.5,"sma_120":12973.58},{"date":"2026-06-01","open":11990,"high":12040,"low":11400,"close":11580,"volume":83494,"rsi_14":25.27,"sma_20":14250.5,"sma_60":15039.67,"sma_120":12981.5},{"date":"2026-06-02","open":11800,"high":11800,"low":10850,"close":11020,"volume":117786,"rsi_14":24.38,"sma_20":14029.5,"sma_60":15040.5,"sma_120":12984.67},{"date":"2026-06-04","open":10990,"high":11850,"low":10890,"close":10990,"volume":56680,"rsi_14":20.31,"sma_20":13782.0,"sma_60":15036.83,"sma_120":12985.5},{"date":"2026-06-05","open":10850,"high":10870,"low":10300,"close":10420,"volume":93436,"rsi_14":15.32,"sma_20":13479.0,"sma_60":15033.67,"sma_120":12982.83},{"date":"2026-06-08","open":9870,"high":10190,"low":9740,"close":9850,"volume":59544,"rsi_14":14.79,"sma_20":13174.5,"sma_60":15014.0,"sma_120":12975.17},{"date":"2026-06-09","open":9830,"high":10440,"low":9830,"close":10150,"volume":39537,"rsi_14":18.82,"sma_20":12909.0,"sma_60":14973.0,"sma_120":12970.17},{"date":"2026-06-10","open":9900,"high":10340,"low":9890,"close":10000,"volume":40160,"rsi_14":21.61,"sma_20":12667.5,"sma_60":14898.33,"sma_120":12966.42},{"date":"2026-06-11","open":10000,"high":10130,"low":9720,"close":10100,"volume":50189,"rsi_14":23.76,"sma_20":12447.0,"sma_60":14835.83,"sma_120":12963.17},{"date":"2026-06-12","open":10420,"high":10450,"low":10100,"close":10350,"volume":39067,"rsi_14":25.6,"sma_20":12222.0,"sma_60":14760.83,"sma_120":12960.83},{"date":"2026-06-15","open":10390,"high":10550,"low":10240,"close":10300,"volume":29284,"rsi_14":12.22,"sma_20":11980.5,"sma_60":14684.17,"sma_120":12958.25},{"date":"2026-06-16","open":10250,"high":10450,"low":10110,"close":10120,"volume":27410,"rsi_14":13.37,"sma_20":11746.5,"sma_60":14587.83,"sma_120":12957.17},{"date":"2026-06-17","open":10120,"high":10190,"low":9800,"close":9960,"volume":33038,"rsi_14":36.93,"sma_20":10500.0,"sma_60":13979.33,"sma_120":12926.92},{"date":"2026-06-18","open":10000,"high":10000,"low":9500,"close":9530,"volume":66486,"rsi_14":15.62,"sma_20":11315.5,"sma_60":14404.0,"sma_120":12943.92},{"date":"2026-06-19","open":9530,"high":9700,"low":9290,"close":9690,"volume":62652,"rsi_14":20.35,"sma_20":11136.0,"sma_60":14335.5,"sma_120":12937.25},{"date":"2026-06-22","open":9570,"high":9600,"low":9280,"close":9300,"volume":49220,"rsi_14":20.77,"sma_20":10932.0,"sma_60":14262.5,"sma_120":12926.67},{"date":"2026-06-23","open":9230,"high":9300,"low":8610,"close":8610,"volume":134664,"rsi_14":20.1,"sma_20":10646.5,"sma_60":14123.33,"sma_120":12909.25},{"date":"2026-06-24","open":8530,"high":8760,"low":8250,"close":8400,"volume":88688,"rsi_14":19.24,"sma_20":10382.5,"sma_60":13998.5,"sma_120":12889.58},{"date":"2026-06-25","open":8250,"high":8560,"low":8100,"close":8300,"volume":36316,"rsi_14":21.66,"sma_20":10155.5,"sma_60":13864.5,"sma_120":12869.5},{"date":"2026-06-26","open":8300,"high":8300,"low":7630,"close":7800,"volume":74927,"rsi_14":22.07,"sma_20":9926.0,"sma_60":13725.0,"sma_120":12845.25},{"date":"2026-06-29","open":7610,"high":8230,"low":7610,"close":8180,"volume":73872,"rsi_14":23.73,"sma_20":9732.5,"sma_60":13619.17,"sma_120":12824.42},{"date":"2026-06-30","open":8170,"high":8400,"low":8090,"close":8220,"volume":29725,"rsi_14":25.55,"sma_20":9564.5,"sma_60":13483.83,"sma_120":12802.92},{"date":"2026-07-01","open":8220,"high":8470,"low":8160,"close":8200,"volume":42951,"rsi_14":23.31,"sma_20":9423.5,"sma_60":13362.83,"sma_120":12780.58},{"date":"2026-07-02","open":8300,"high":8300,"low":7560,"close":7890,"volume":56141,"rsi_14":16.02,"sma_20":9268.5,"sma_60":13240.5,"sma_120":12754.33},{"date":"2026-07-03","open":7950,"high":8340,"low":7680,"close":8330,"volume":38604,"rsi_14":25.44,"sma_20":9164.0,"sma_60":13117.5,"sma_120":12732.33},{"date":"2026-07-06","open":8380,"high":8380,"low":8000,"close":8150,"volume":37086,"rsi_14":25.44,"sma_20":9079.0,"sma_60":13001.33,"sma_120":12710.08},{"date":"2026-07-07","open":8150,"high":8290,"low":7860,"close":8060,"volume":39045,"rsi_14":25.89,"sma_20":8974.5,"sma_60":12847.33,"sma_120":12689.0},{"date":"2026-07-08","open":8060,"high":8210,"low":7700,"close":7830,"volume":46100,"rsi_14":27.27,"sma_20":8866.0,"sma_60":12702.83,"sma_120":12664.25},{"date":"2026-07-09","open":7770,"high":8090,"low":7730,"close":8020,"volume":19880,"rsi_14":27.85,"sma_20":8762.0,"sma_60":12556.33,"sma_120":12643.92},{"date":"2026-07-10","open":7960,"high":8710,"low":7960,"close":8650,"volume":41363,"rsi_14":41.9,"sma_20":8677.0,"sma_60":12420.17,"sma_120":12628.92},{"date":"2026-07-13","open":8390,"high":8800,"low":7890,"close":7980,"volume":61667,"rsi_14":42.11,"sma_20":8561.0,"sma_60":12233.0,"sma_120":12606.83},{"date":"2026-07-14","open":7800,"high":8280,"low":7650,"close":8120,"volume":93905,"rsi_14":46.43,"sma_20":8461.0,"sma_60":12059.5,"sma_120":12587.58},{"date":"2026-07-15","open":8120,"high":8465,"low":8120,"close":8320,"volume":31001,"rsi_14":50.25,"sma_20":8379.0,"sma_60":11916.17,"sma_120":12571.0},{"date":"2026-07-16","open":8340,"high":8400,"low":8060,"close":8240,"volume":41111,"rsi_14":56.11,"sma_20":8314.5,"sma_60":11760.5,"sma_120":12552.75},{"date":"2026-07-20","open":8380,"high":8380,"low":7900,"close":7900,"volume":36981,"rsi_14":46.07,"sma_20":8225.0,"sma_60":11609.17,"sma_120":12531.92},{"date":"2026-07-21","open":7900,"high":8200,"low":7830,"close":8170,"volume":46836,"rsi_14":49.34,"sma_20":8168.5,"sma_60":11455.33,"sma_120":12505.58},{"date":"2026-07-22","open":8180,"high":8490,"low":8000,"close":8160,"volume":18628,"rsi_14":49.47,"sma_20":8146.0,"sma_60":11308.33,"sma_120":12480.42},{"date":"2026-07-23","open":8270,"high":8560,"low":8220,"close":8560,"volume":26874,"rsi_14":58.66,"sma_20":8154.0,"sma_60":11184.0,"sma_120":12463.92},{"date":"2026-07-24","open":8520,"high":8670,"low":8200,"close":8320,"volume":21920,"rsi_14":49.86,"sma_20":8155.0,"sma_60":11057.17,"sma_120":12444.83},{"date":"2026-07-27","open":8610,"high":8870,"low":8410,"close":8510,"volume":42417,"rsi_14":54.89,"sma_20":8190.5,"sma_60":10928.67,"sma_120":12425.75},{"date":"2026-07-28","open":8450,"high":8450,"low":7880,"close":8100,"volume":65435,"rsi_14":50.5,"sma_20":8186.5,"sma_60":10793.0,"sma_120":12403.42},{"date":"2026-07-29","open":8060,"high":8130,"low":7400,"close":7590,"volume":122194,"rsi_14":47.2,"sma_20":8155.0,"sma_60":10656.67,"sma_120":12374.83},{"date":"2026-07-30","open":7200,"high":7950,"low":7200,"close":7640,"volume":27635,"rsi_14":45.41,"sma_20":8127.0,"sma_60":10526.67,"sma_120":12348.58},{"date":"2026-07-31","open":7700,"high":8430,"low":7700,"close":8350,"volume":37585,"rsi_14":46.45,"sma_20":8150.0,"sma_60":10400.17,"sma_120":12328.08},{"date":"2026-08-03","open":8360,"high":8670,"low":8210,"close":8490,"volume":22485,"rsi_14":56.91,"sma_20":8158.0,"sma_60":10267.0,"sma_120":12308.5},{"date":"2026-08-04","open":8600,"high":8930,"low":8510,"close":8840,"volume":26580,"rsi_14":59.23,"sma_20":8192.5,"sma_60":10148.67,"sma_120":12290.67},{"date":"2026-08-05","open":9070,"high":9290,"low":9000,"close":9110,"volume":31533,"rsi_14":59.95,"sma_20":8245.0,"sma_60":10042.83,"sma_120":12276.33},{"date":"2026-08-06","open":9110,"high":9390,"low":8890,"close":9220,"volume":26265,"rsi_14":62.25,"sma_20":8314.5,"sma_60":9949.33,"sma_120":12263.25},{"date":"2026-08-07","open":9220,"high":9550,"low":9080,"close":9250,"volume":30884,"rsi_14":68.29,"sma_20":8376.0,"sma_60":9861.67,"sma_120":12249.42},{"date":"2026-08-10","open":9250,"high":9750,"low":9250,"close":9700,"volume":24659,"rsi_14":69.77,"sma_20":8428.5,"sma_60":9775.83,"sma_120":12238.33},{"date":"2026-08-11","open":9410,"high":9780,"low":9410,"close":9710,"volume":12607,"rsi_14":70.03,"sma_20":8515.0,"sma_60":9685.5,"sma_120":12227.08},{"date":"2026-08-12","open":9710,"high":9710,"low":9430,"close":9630,"volume":15961,"rsi_14":65.07,"sma_20":8590.5,"sma_60":9599.33,"sma_120":12214.5},{"date":"2026-08-13","open":9690,"high":9720,"low":9260,"close":9360,"volume":25086,"rsi_14":64.53,"sma_20":8642.5,"sma_60":9512.17,"sma_120":12200.0},{"date":"2026-08-14","open":9300,"high":9920,"low":9230,"close":9690,"volume":27737,"rsi_14":65.86,"sma_20":8715.0,"sma_60":9448.33,"sma_120":12183.08},{"date":"2026-08-18","open":9860,"high":9860,"low":9220,"close":9320,"volume":25357,"rsi_14":66.58,"sma_20":8786.0,"sma_60":9382.33,"sma_120":12158.25},{"date":"2026-08-19","open":9250,"high":9330,"low":8830,"close":8940,"volume":30401,"rsi_14":69.01,"sma_20":8824.5,"sma_60":9308.33,"sma_120":12127.58},{"date":"2026-08-20","open":8940,"high":9260,"low":8920,"close":9160,"volume":17308,"rsi_14":70.43,"sma_20":8874.5,"sma_60":9222.33,"sma_120":12098.92},{"date":"2026-08-21","open":9050,"high":9080,"low":8780,"close":8810,"volume":19161,"rsi_14":56.85,"sma_20":8887.0,"sma_60":9141.17,"sma_120":12071.33},{"date":"2026-08-24","open":8810,"high":9160,"low":8750,"close":8950,"volume":10573,"rsi_14":56.85,"sma_20":8918.5,"sma_60":9076.33,"sma_120":12043.42},{"date":"2026-08-25","open":9100,"high":9100,"low":8590,"close":9000,"volume":9354,"rsi_14":52.61,"sma_20":8943.0,"sma_60":9019.83,"sma_120":12019.5},{"date":"2026-08-26","open":9250,"high":9250,"low":8770,"close":9090,"volume":12146,"rsi_14":49.65,"sma_20":8992.5,"sma_60":8970.5,"sma_120":11997.0},{"date":"2026-08-27","open":9090,"high":9150,"low":8940,"close":9030,"volume":24382,"rsi_14":46.64,"sma_20":9064.5,"sma_60":8928.0,"sma_120":11983.83},{"date":"2026-08-28","open":9060,"high":9250,"low":8900,"close":9060,"volume":22235,"rsi_14":46.64,"sma_20":9135.5,"sma_60":8895.33,"sma_120":11967.92},{"date":"2026-08-31","open":8980,"high":8980,"low":8640,"close":8710,"volume":21894,"rsi_14":31.87,"sma_20":9153.5,"sma_60":8857.33,"sma_120":11947.08},{"date":"2026-09-01","open":8860,"high":8920,"low":8630,"close":8650,"volume":11921,"rsi_14":30.94,"sma_20":9161.5,"sma_60":8827.83,"sma_120":11930.75},{"date":"2026-09-02","open":8630,"high":8660,"low":8300,"close":8440,"volume":24307,"rsi_14":29.55,"sma_20":9141.5,"sma_60":8804.33,"sma_120":11909.17},{"date":"2026-09-03","open":8900,"high":8900,"low":8290,"close":8400,"volume":9494,"rsi_14":32.09,"sma_20":9106.0,"sma_60":8775.17,"sma_120":11874.08},{"date":"2026-09-04","open":8550,"high":8640,"low":8380,"close":8500,"volume":11759,"rsi_14":25.71,"sma_20":9070.0,"sma_60":8750.17,"sma_120":11824.25},{"date":"2026-09-07","open":8600,"high":8710,"low":8380,"close":8670,"volume":16606,"rsi_14":35.56,"sma_20":9041.0,"sma_60":8726.33,"sma_120":11781.08},{"date":"2026-09-08","open":8580,"high":8580,"low":8190,"close":8190,"volume":34751,"rsi_14":34.04,"sma_20":8965.5,"sma_60":8690.33,"sma_120":11725.58},{"date":"2026-09-09","open":8200,"high":8440,"low":8190,"close":8370,"volume":8564,"rsi_14":32.9,"sma_20":8898.5,"sma_60":8658.17,"sma_120":11671.17},{"date":"2026-09-10","open":8370,"high":8490,"low":8190,"close":8490,"volume":10946,"rsi_14":42.31,"sma_20":8841.5,"sma_60":8631.0,"sma_120":11609.42},{"date":"2026-09-11","open":8490,"high":8500,"low":8250,"close":8440,"volume":12285,"rsi_14":37.19,"sma_20":8795.5,"sma_60":8605.67,"sma_120":11548.58},{"date":"2026-09-14","open":8430,"high":8550,"low":8250,"close":8380,"volume":16774,"rsi_14":34.5,"sma_20":8730.0,"sma_60":8586.5,"sma_120":11495.25},{"date":"2026-09-15","open":8550,"high":8700,"low":8250,"close":8690,"volume":24401,"rsi_14":40.99,"sma_20":8698.5,"sma_60":8569.83,"sma_120":11452.67},{"date":"2026-09-16","open":8510,"high":8650,"low":8340,"close":8480,"volume":18205,"rsi_14":38.4,"sma_20":8675.5,"sma_60":8556.17,"sma_120":11409.33},{"date":"2026-09-17","open":8410,"high":8820,"low":8330,"close":8650,"volume":22242,"rsi_14":41.83,"sma_20":8650.0,"sma_60":8556.83,"sma_120":11340.08},{"date":"2026-09-18","open":8610,"high":8880,"low":8510,"close":8750,"volume":33663,"rsi_14":50.88,"sma_20":8647.0,"sma_60":8562.67,"sma_120":11280.58},{"date":"2026-09-21","open":8800,"high":9440,"low":8540,"close":8790,"volume":13775,"rsi_14":53.12,"sma_20":8639.0,"sma_60":8570.83,"sma_120":11217.67},{"date":"2026-09-22","open":8680,"high":8800,"low":8510,"close":8750,"volume":24967,"rsi_14":57.49,"sma_20":8626.5,"sma_60":8586.67,"sma_120":11155.83},{"date":"2026-09-23","open":8680,"high":8960,"low":8510,"close":8790,"volume":32506,"rsi_14":59.42,"sma_20":8611.5,"sma_60":8596.83,"sma_120":11108.0},{"date":"2026-09-28","open":8750,"high":8950,"low":8580,"close":8770,"volume":16151,"rsi_14":56.78,"sma_20":8598.5,"sma_60":8606.0,"sma_120":11044.92},{"date":"2026-09-29","open":8770,"high":9000,"low":8460,"close":8800,"volume":14366,"rsi_14":53.51,"sma_20":8585.5,"sma_60":8616.0,"sma_120":10989.42},{"date":"2026-09-30","open":8700,"high":8950,"low":8700,"close":8860,"volume":7561,"rsi_14":73.43,"sma_20":8593.0,"sma_60":8632.17,"sma_120":10936.33},{"date":"2026-10-01","open":8850,"high":9030,"low":8690,"close":8870,"volume":10818,"rsi_14":69.84,"sma_20":8604.0,"sma_60":8641.17,"sma_120":10879.33},{"date":"2026-10-02","open":8880,"high":9420,"low":8700,"close":9230,"volume":45965,"rsi_14":74.67,"sma_20":8643.5,"sma_60":8659.17,"sma_120":10830.25},{"date":"2026-10-06","open":9240,"high":9330,"low":9050,"close":9240,"volume":24784,"rsi_14":77.4,"sma_20":8685.5,"sma_60":8678.83,"sma_120":10763.08},{"date":"2026-10-07","open":9240,"high":9440,"low":9010,"close":9280,"volume":17126,"rsi_14":81.25,"sma_20":8724.5,"sma_60":8703.0,"sma_120":10702.92},{"date":"2026-10-08","open":9270,"high":9270,"low":8970,"close":9150,"volume":23585,"rsi_14":68.25,"sma_20":8748.5,"sma_60":8721.83,"sma_120":10639.08},{"date":"2026-10-12","open":9150,"high":9160,"low":8720,"close":8860,"volume":21082,"rsi_14":64.18,"sma_20":8782.0,"sma_60":8725.33,"sma_120":10572.75},{"date":"2026-10-13","open":8710,"high":8840,"low":8440,"close":8580,"volume":9767,"rsi_14":47.59,"sma_20":8792.5,"sma_60":8735.33,"sma_120":10484.17},{"date":"2026-10-14","open":8570,"high":8840,"low":8450,"close":8570,"volume":17207,"rsi_14":43.38,"sma_20":8796.5,"sma_60":8742.83,"sma_120":10401.17},{"date":"2026-10-15","open":8330,"high":8750,"low":7800,"close":8550,"volume":34570,"rsi_14":41.04,"sma_20":8802.0,"sma_60":8746.67,"sma_120":10331.42},{"date":"2026-10-16","open":8300,"high":8310,"low":7850,"close":8290,"volume":12137,"rsi_14":35.26,"sma_20":8797.5,"sma_60":8747.5,"sma_120":10254.0},{"date":"2026-10-19","open":8150,"high":8570,"low":8090,"close":8250,"volume":21605,"rsi_14":32.69,"sma_20":8775.5,"sma_60":8753.33,"sma_120":10181.25},{"date":"2026-10-20","open":8550,"high":8550,"low":7970,"close":8040,"volume":20791,"rsi_14":29.14,"sma_20":8753.5,"sma_60":8751.17,"sma_120":10103.25},{"date":"2026-10-21","open":8060,"high":8150,"low":7910,"close":8120,"volume":21857,"rsi_14":31.11,"sma_20":8727.0,"sma_60":8750.5,"sma_120":10029.42},{"date":"2026-10-22","open":8150,"high":8150,"low":7900,"close":7950,"volume":16682,"rsi_14":26.18,"sma_20":8687.0,"sma_60":8740.33,"sma_120":9962.17},{"date":"2026-10-23","open":8226,"high":8226,"low":7611,"close":7850,"volume":24681}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2649.8799999999997,"pbr":0.32,"per":2.96,"roa":3.86,"roe":4.22,"grade":"C","comment":"PER 2.95배, ROE 4.22%","revenue":159351164096.0,"analysis":"PER 3.0배입니다. ROE 4.2%입니다. 시가총액 1332.39억. 매출 1593.51억, 영업이익 345.82억.","eps_basis":"TTM","debt_ratio":0.0951221225993555,"market_cap":133921855650,"net_income":51838271669.0,"total_debt":39321813385.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.37,"total_assets":452704234955.0,"total_equity":413382421570.0,"profit_margin":32.53,"revenue_basis":"TTM","dividend_yield":1.41,"net_income_basis":"TTM","operating_income":34582441065.0,"operating_margin":21.7,"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":7850.0,"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":7831.0},{"date":"2016-10-25","close":7831.0},{"date":"2016-10-26","close":7866.0},{"date":"2016-10-27","close":7970.0},{"date":"2016-10-28","close":7796.0},{"date":"2016-10-31","close":7761.0},{"date":"2016-11-01","close":7831.0},{"date":"2016-11-02","close":7692.0},{"date":"2016-11-03","close":7692.0},{"date":"2016-11-04","close":7761.0},{"date":"2016-11-07","close":8040.0},{"date":"2016-11-08","close":7970.0},{"date":"2016-11-09","close":7552.0},{"date":"2016-11-10","close":7831.0},{"date":"2016-11-11","close":7831.0},{"date":"2016-11-14","close":7831.0},{"date":"2016-11-15","close":7692.0},{"date":"2016-11-16","close":7657.0},{"date":"2016-11-17","close":7657.0},{"date":"2016-11-18","close":7587.0},{"date":"2016-11-21","close":7135.0},{"date":"2016-11-22","close":7587.0},{"date":"2016-11-23","close":7518.0},{"date":"2016-11-24","close":7239.0},{"date":"2016-11-25","close":7344.0},{"date":"2016-11-28","close":7309.0},{"date":"2016-11-29","close":7309.0},{"date":"2016-11-30","close":7344.0},{"date":"2016-12-01","close":7204.0},{"date":"2016-12-02","close":6996.0},{"date":"2016-12-05","close":6863.0},{"date":"2016-12-06","close":7030.0},{"date":"2016-12-07","close":7030.0},{"date":"2016-12-08","close":7065.0},{"date":"2016-12-09","close":6996.0},{"date":"2016-12-12","close":6926.0},{"date":"2016-12-13","close":7065.0},{"date":"2016-12-14","close":7135.0},{"date":"2016-12-15","close":7274.0},{"date":"2016-12-16","close":7344.0},{"date":"2016-12-19","close":7274.0},{"date":"2016-12-20","close":7378.0},{"date":"2016-12-21","close":7239.0},{"date":"2016-12-22","close":7309.0},{"date":"2016-12-23","close":7413.0},{"date":"2016-12-26","close":7483.0},{"date":"2016-12-27","close":7587.0},{"date":"2016-12-28","close":7518.0},{"date":"2016-12-29","close":7552.0},{"date":"2017-01-02","close":7378.0},{"date":"2017-01-03","close":7344.0},{"date":"2017-01-04","close":7448.0},{"date":"2017-01-05","close":7483.0},{"date":"2017-01-06","close":7448.0},{"date":"2017-01-09","close":7274.0},{"date":"2017-01-10","close":7170.0},{"date":"2017-01-11","close":7239.0},{"date":"2017-01-12","close":7344.0},{"date":"2017-01-13","close":7866.0},{"date":"2017-01-16","close":8040.0},{"date":"2017-01-17","close":8074.0},{"date":"2017-01-18","close":8283.0},{"date":"2017-01-19","close":8214.0},{"date":"2017-01-20","close":8109.0},{"date":"2017-01-23","close":8109.0},{"date":"2017-01-24","close":8318.0},{"date":"2017-01-25","close":8248.0},{"date":"2017-01-26","close":8248.0},{"date":"2017-01-31","close":8179.0},{"date":"2017-02-01","close":8422.0},{"date":"2017-02-02","close":8353.0},{"date":"2017-02-03","close":8318.0},{"date":"2017-02-06","close":8492.0},{"date":"2017-02-07","close":8492.0},{"date":"2017-02-08","close":8457.0},{"date":"2017-02-09","close":8492.0},{"date":"2017-02-10","close":8492.0},{"date":"2017-02-13","close":8457.0},{"date":"2017-02-14","close":8422.0},{"date":"2017-02-15","close":8318.0},{"date":"2017-02-16","close":8109.0},{"date":"2017-02-17","close":8005.0},{"date":"2017-02-20","close":8214.0},{"date":"2017-02-21","close":8318.0},{"date":"2017-02-22","close":8179.0},{"date":"2017-02-23","close":7692.0},{"date":"2017-02-24","close":7970.0},{"date":"2017-02-27","close":7970.0},{"date":"2017-02-28","close":7970.0},{"date":"2017-03-02","close":7970.0},{"date":"2017-03-03","close":7970.0},{"date":"2017-03-06","close":7970.0},{"date":"2017-03-07","close":7970.0},{"date":"2017-03-08","close":7970.0},{"date":"2017-03-09","close":7970.0},{"date":"2017-03-10","close":7970.0},{"date":"2017-03-13","close":7970.0},{"date":"2017-03-14","close":7970.0},{"date":"2017-03-15","close":7970.0},{"date":"2017-03-16","close":7970.0},{"date":"2017-03-17","close":7970.0},{"date":"2017-03-20","close":7970.0},{"date":"2017-03-21","close":7970.0},{"date":"2017-03-22","close":7970.0},{"date":"2017-03-23","close":7970.0},{"date":"2017-03-24","close":7970.0},{"date":"2017-03-27","close":7970.0},{"date":"2017-03-28","close":7970.0},{"date":"2017-03-29","close":7970.0},{"date":"2017-03-30","close":7970.0},{"date":"2017-03-31","close":7200.0},{"date":"2017-04-03","close":7020.0},{"date":"2017-04-04","close":7100.0},{"date":"2017-04-05","close":7090.0},{"date":"2017-04-06","close":7040.0},{"date":"2017-04-07","close":7070.0},{"date":"2017-04-10","close":6980.0},{"date":"2017-04-11","close":7030.0},{"date":"2017-04-12","close":6980.0},{"date":"2017-04-13","close":6990.0},{"date":"2017-04-14","close":6930.0},{"date":"2017-04-17","close":6860.0},{"date":"2017-04-18","close":6880.0},{"date":"2017-04-19","close":6830.0},{"date":"2017-04-20","close":6920.0},{"date":"2017-04-21","close":6900.0},{"date":"2017-04-24","close":6840.0},{"date":"2017-04-25","close":6870.0},{"date":"2017-04-26","close":6880.0},{"date":"2017-04-27","close":6800.0},{"date":"2017-04-28","close":6700.0},{"date":"2017-05-02","close":6550.0},{"date":"2017-05-04","close":6640.0},{"date":"2017-05-08","close":6660.0},{"date":"2017-05-10","close":6790.0},{"date":"2017-05-11","close":6800.0},{"date":"2017-05-12","close":6740.0},{"date":"2017-05-15","close":6690.0},{"date":"2017-05-16","close":6590.0},{"date":"2017-05-17","close":6480.0},{"date":"2017-05-18","close":6370.0},{"date":"2017-05-19","close":6380.0},{"date":"2017-05-22","close":6320.0},{"date":"2017-05-23","close":6240.0},{"date":"2017-05-24","close":6240.0},{"date":"2017-05-25","close":6300.0},{"date":"2017-05-26","close":6380.0},{"date":"2017-05-29","close":6380.0},{"date":"2017-05-30","close":6480.0},{"date":"2017-05-31","close":6470.0},{"date":"2017-06-01","close":6470.0},{"date":"2017-06-02","close":6630.0},{"date":"2017-06-05","close":6610.0},{"date":"2017-06-07","close":6510.0},{"date":"2017-06-08","close":6390.0},{"date":"2017-06-09","close":6500.0},{"date":"2017-06-12","close":6470.0},{"date":"2017-06-13","close":6470.0},{"date":"2017-06-14","close":6470.0},{"date":"2017-06-15","close":6470.0},{"date":"2017-06-16","close":6420.0},{"date":"2017-06-19","close":6300.0},{"date":"2017-06-20","close":6240.0},{"date":"2017-06-21","close":6230.0},{"date":"2017-06-22","close":6230.0},{"date":"2017-06-23","close":6260.0},{"date":"2017-06-26","close":6170.0},{"date":"2017-06-27","close":6200.0},{"date":"2017-06-28","close":6100.0},{"date":"2017-06-29","close":6120.0},{"date":"2017-06-30","close":6230.0},{"date":"2017-07-03","close":6410.0},{"date":"2017-07-04","close":6400.0},{"date":"2017-07-05","close":6410.0},{"date":"2017-07-06","close":6410.0},{"date":"2017-07-07","close":6350.0},{"date":"2017-07-10","close":6360.0},{"date":"2017-07-11","close":6380.0},{"date":"2017-07-12","close":6360.0},{"date":"2017-07-13","close":6310.0},{"date":"2017-07-14","close":6240.0},{"date":"2017-07-17","close":6260.0},{"date":"2017-07-18","close":6350.0},{"date":"2017-07-19","close":6390.0},{"date":"2017-07-20","close":6420.0},{"date":"2017-07-21","close":6420.0},{"date":"2017-07-24","close":6520.0},{"date":"2017-07-25","close":6560.0},{"date":"2017-07-26","close":6550.0},{"date":"2017-07-27","close":6470.0},{"date":"2017-07-28","close":6330.0},{"date":"2017-07-31","close":6420.0},{"date":"2017-08-01","close":6470.0},{"date":"2017-08-02","close":6530.0},{"date":"2017-08-03","close":6480.0},{"date":"2017-08-04","close":6500.0},{"date":"2017-08-07","close":6430.0},{"date":"2017-08-08","close":6410.0},{"date":"2017-08-09","close":6420.0},{"date":"2017-08-10","close":6390.0},{"date":"2017-08-11","close":6400.0},{"date":"2017-08-14","close":6500.0},{"date":"2017-08-16","close":6560.0},{"date":"2017-08-17","close":6600.0},{"date":"2017-08-18","close":6630.0},{"date":"2017-08-21","close":6600.0},{"date":"2017-08-22","close":6650.0},{"date":"2017-08-23","close":6490.0},{"date":"2017-08-24","close":6540.0},{"date":"2017-08-25","close":6640.0},{"date":"2017-08-28","close":6630.0},{"date":"2017-08-29","close":6670.0},{"date":"2017-08-30","close":6700.0},{"date":"2017-08-31","close":6720.0},{"date":"2017-09-01","close":6710.0},{"date":"2017-09-04","close":6590.0},{"date":"2017-09-05","close":6480.0},{"date":"2017-09-06","close":6320.0},{"date":"2017-09-07","close":6360.0},{"date":"2017-09-08","close":6290.0},{"date":"2017-09-11","close":6140.0},{"date":"2017-09-12","close":6130.0},{"date":"2017-09-13","close":6150.0},{"date":"2017-09-14","close":6200.0},{"date":"2017-09-15","close":6190.0},{"date":"2017-09-18","close":6180.0},{"date":"2017-09-19","close":6210.0},{"date":"2017-09-20","close":6160.0},{"date":"2017-09-21","close":6130.0},{"date":"2017-09-22","close":6080.0},{"date":"2017-09-25","close":5870.0},{"date":"2017-09-26","close":5750.0},{"date":"2017-09-27","close":5780.0},{"date":"2017-09-28","close":5740.0},{"date":"2017-09-29","close":5680.0},{"date":"2017-10-10","close":5430.0},{"date":"2017-10-11","close":5560.0},{"date":"2017-10-12","close":5670.0},{"date":"2017-10-13","close":5950.0},{"date":"2017-10-16","close":6120.0},{"date":"2017-10-17","close":6220.0},{"date":"2017-10-18","close":6350.0},{"date":"2017-10-19","close":6440.0},{"date":"2017-10-20","close":6580.0},{"date":"2017-10-23","close":6530.0},{"date":"2017-10-24","close":6570.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6810.0},{"date":"2017-10-27","close":6930.0},{"date":"2017-10-30","close":6920.0},{"date":"2017-10-31","close":6890.0},{"date":"2017-11-01","close":7010.0},{"date":"2017-11-02","close":7070.0},{"date":"2017-11-03","close":7130.0},{"date":"2017-11-06","close":7090.0},{"date":"2017-11-07","close":7100.0},{"date":"2017-11-08","close":7130.0},{"date":"2017-11-09","close":7190.0},{"date":"2017-11-10","close":7210.0},{"date":"2017-11-13","close":7170.0},{"date":"2017-11-14","close":7150.0},{"date":"2017-11-15","close":7120.0},{"date":"2017-11-16","close":7060.0},{"date":"2017-11-17","close":7090.0},{"date":"2017-11-20","close":7140.0},{"date":"2017-11-21","close":7220.0},{"date":"2017-11-22","close":7270.0},{"date":"2017-11-23","close":7300.0},{"date":"2017-11-24","close":7310.0},{"date":"2017-11-27","close":7250.0},{"date":"2017-11-28","close":7200.0},{"date":"2017-11-29","close":7200.0},{"date":"2017-11-30","close":7080.0},{"date":"2017-12-01","close":7050.0},{"date":"2017-12-04","close":7050.0},{"date":"2017-12-05","close":7040.0},{"date":"2017-12-06","close":7050.0},{"date":"2017-12-07","close":6890.0},{"date":"2017-12-08","close":6870.0},{"date":"2017-12-11","close":6770.0},{"date":"2017-12-12","close":6940.0},{"date":"2017-12-13","close":7000.0},{"date":"2017-12-14","close":7030.0},{"date":"2017-12-15","close":7030.0},{"date":"2017-12-18","close":6950.0},{"date":"2017-12-19","close":6940.0},{"date":"2017-12-20","close":6930.0},{"date":"2017-12-21","close":6840.0},{"date":"2017-12-22","close":6880.0},{"date":"2017-12-26","close":6890.0},{"date":"2017-12-27","close":6890.0},{"date":"2017-12-28","close":6920.0},{"date":"2018-01-02","close":6040.1274},{"date":"2018-01-03","close":5942.9902},{"date":"2018-01-04","close":5995.9746},{"date":"2018-01-05","close":6119.6025},{"date":"2018-01-08","close":6093.1099},{"date":"2018-01-09","close":5881.1768},{"date":"2018-01-10","close":5775.2095},{"date":"2018-01-11","close":5642.7505},{"date":"2018-01-12","close":5589.7671},{"date":"2018-01-15","close":5466.1392},{"date":"2018-01-16","close":5554.4448},{"date":"2018-01-17","close":5536.7832},{"date":"2018-01-18","close":5598.5977},{"date":"2018-01-19","close":5713.395},{"date":"2018-01-22","close":5704.5654},{"date":"2018-01-23","close":5739.8872},{"date":"2018-01-24","close":5731.0562},{"date":"2018-01-25","close":5739.8872},{"date":"2018-01-26","close":5819.3618},{"date":"2018-01-29","close":5890.0083},{"date":"2018-01-30","close":5942.9902},{"date":"2018-01-31","close":5951.8208},{"date":"2018-02-01","close":5942.9902},{"date":"2018-02-02","close":5916.4985},{"date":"2018-02-05","close":5784.0396},{"date":"2018-02-06","close":5642.7505},{"date":"2018-02-07","close":5545.6138},{"date":"2018-02-08","close":5589.7671},{"date":"2018-02-09","close":5457.3076},{"date":"2018-02-12","close":5421.9854},{"date":"2018-02-13","close":5413.1548},{"date":"2018-02-14","close":5457.3076},{"date":"2018-02-19","close":5527.9531},{"date":"2018-02-20","close":5757.5479},{"date":"2018-02-21","close":5766.3789},{"date":"2018-02-22","close":5651.5811},{"date":"2018-02-23","close":5580.936},{"date":"2018-02-26","close":5563.2749},{"date":"2018-02-27","close":5625.0894},{"date":"2018-02-28","close":5607.4282},{"date":"2018-03-02","close":5510.2915},{"date":"2018-03-05","close":5386.6631},{"date":"2018-03-06","close":5404.3247},{"date":"2018-03-07","close":5369.0024},{"date":"2018-03-08","close":5430.8159},{"date":"2018-03-09","close":5430.8159},{"date":"2018-03-12","close":5501.4604},{"date":"2018-03-13","close":5563.2749},{"date":"2018-03-14","close":5563.2749},{"date":"2018-03-15","close":5527.9531},{"date":"2018-03-16","close":5625.0894},{"date":"2018-03-19","close":5625.0894},{"date":"2018-03-20","close":5669.2417},{"date":"2018-03-21","close":5563.2749},{"date":"2018-03-22","close":5580.936},{"date":"2018-03-23","close":5474.9692},{"date":"2018-03-26","close":5395.4932},{"date":"2018-03-27","close":5474.9692},{"date":"2018-03-28","close":5386.6631},{"date":"2018-03-29","close":5386.6631},{"date":"2018-03-30","close":5430.8159},{"date":"2018-04-02","close":5421.9854},{"date":"2018-04-03","close":5413.1548},{"date":"2018-04-04","close":5342.5098},{"date":"2018-04-05","close":5333.6797},{"date":"2018-04-06","close":5298.3574},{"date":"2018-04-09","close":5263.0347},{"date":"2018-04-10","close":5289.5264},{"date":"2018-04-11","close":5289.5264},{"date":"2018-04-12","close":5324.8496},{"date":"2018-04-13","close":5413.1548},{"date":"2018-04-16","close":5421.9854},{"date":"2018-04-17","close":5404.3247},{"date":"2018-04-18","close":5263.0347},{"date":"2018-04-19","close":5236.543},{"date":"2018-04-20","close":5280.6963},{"date":"2018-04-23","close":5236.543},{"date":"2018-04-24","close":5254.2041},{"date":"2018-04-25","close":5298.3574},{"date":"2018-04-26","close":5307.188},{"date":"2018-04-27","close":5289.5264},{"date":"2018-04-30","close":5289.5264},{"date":"2018-05-02","close":5289.5264},{"date":"2018-05-03","close":5369.0024},{"date":"2018-05-04","close":5404.3247},{"date":"2018-05-08","close":5333.6797},{"date":"2018-05-09","close":5289.5264},{"date":"2018-05-10","close":5280.6963},{"date":"2018-05-11","close":5227.7119},{"date":"2018-05-14","close":5042.27},{"date":"2018-05-15","close":4856.8276},{"date":"2018-05-16","close":4909.8105},{"date":"2018-05-17","close":4927.4717},{"date":"2018-05-18","close":4865.6582},{"date":"2018-05-21","close":4821.5049},{"date":"2018-05-23","close":4812.6743},{"date":"2018-05-24","close":4768.5205},{"date":"2018-05-25","close":4671.3853},{"date":"2018-05-28","close":4680.2153},{"date":"2018-05-29","close":4706.707},{"date":"2018-05-30","close":4697.877},{"date":"2018-05-31","close":4618.4014},{"date":"2018-06-01","close":4680.2153},{"date":"2018-06-04","close":4812.6743},{"date":"2018-06-05","close":4856.8276},{"date":"2018-06-07","close":4874.4883},{"date":"2018-06-08","close":4927.4717},{"date":"2018-06-11","close":5015.7783},{"date":"2018-06-12","close":5006.9478},{"date":"2018-06-14","close":4936.3022},{"date":"2018-06-15","close":4909.8105},{"date":"2018-06-18","close":4900.9805},{"date":"2018-06-19","close":4847.9976},{"date":"2018-06-20","close":4918.6416},{"date":"2018-06-21","close":4918.6416},{"date":"2018-06-22","close":4856.8276},{"date":"2018-06-25","close":4777.3521},{"date":"2018-06-26","close":4680.2153},{"date":"2018-06-27","close":4671.3853},{"date":"2018-06-28","close":4662.5552},{"date":"2018-06-29","close":4742.0298},{"date":"2018-07-02","close":4662.5552},{"date":"2018-07-03","close":4521.2651},{"date":"2018-07-04","close":4415.2974},{"date":"2018-07-05","close":4644.8926},{"date":"2018-07-06","close":4468.2812},{"date":"2018-07-09","close":4379.9756},{"date":"2018-07-10","close":4432.9585},{"date":"2018-07-11","close":4335.8223},{"date":"2018-07-12","close":4406.4668},{"date":"2018-07-13","close":4424.1289},{"date":"2018-07-16","close":4366.73},{"date":"2018-07-17","close":4344.6528},{"date":"2018-07-18","close":4393.2207},{"date":"2018-07-19","close":4503.604},{"date":"2018-07-20","close":4485.9424},{"date":"2018-07-23","close":4450.6201},{"date":"2018-07-24","close":4432.9585},{"date":"2018-07-25","close":4441.79},{"date":"2018-07-26","close":4459.4507},{"date":"2018-07-27","close":4644.8926},{"date":"2018-07-30","close":4759.6904},{"date":"2018-07-31","close":4750.8599},{"date":"2018-08-01","close":4830.3359},{"date":"2018-08-02","close":4830.3359},{"date":"2018-08-03","close":4812.6743},{"date":"2018-08-06","close":4768.5205},{"date":"2018-08-07","close":4839.1665},{"date":"2018-08-08","close":4865.6582},{"date":"2018-08-09","close":5006.9478},{"date":"2018-08-10","close":4900.9805},{"date":"2018-08-13","close":4865.6582},{"date":"2018-08-14","close":4883.3193},{"date":"2018-08-16","close":4830.3359},{"date":"2018-08-17","close":4768.5205},{"date":"2018-08-20","close":4795.0137},{"date":"2018-08-21","close":4795.0137},{"date":"2018-08-22","close":4821.5049},{"date":"2018-08-23","close":4830.3359},{"date":"2018-08-24","close":4856.8276},{"date":"2018-08-27","close":4847.9976},{"date":"2018-08-28","close":4847.9976},{"date":"2018-08-29","close":4900.9805},{"date":"2018-08-30","close":5086.4224},{"date":"2018-08-31","close":5068.7622},{"date":"2018-09-03","close":5077.5923},{"date":"2018-09-04","close":5033.4404},{"date":"2018-09-05","close":5024.6094},{"date":"2018-09-06","close":5033.4404},{"date":"2018-09-07","close":5006.9478},{"date":"2018-09-10","close":5006.9478},{"date":"2018-09-11","close":5236.543},{"date":"2018-09-12","close":5298.3574},{"date":"2018-09-13","close":5263.0347},{"date":"2018-09-14","close":5316.0186},{"date":"2018-09-17","close":5421.9854},{"date":"2018-09-18","close":5545.6138},{"date":"2018-09-19","close":5554.4448},{"date":"2018-09-20","close":5536.7832},{"date":"2018-09-21","close":5545.6138},{"date":"2018-09-27","close":5695.7344},{"date":"2018-09-28","close":5819.3618},{"date":"2018-10-01","close":5863.5151},{"date":"2018-10-02","close":5898.8374},{"date":"2018-10-04","close":5881.1768},{"date":"2018-10-05","close":5651.5811},{"date":"2018-10-08","close":5527.9531},{"date":"2018-10-10","close":5439.647},{"date":"2018-10-11","close":5254.2041},{"date":"2018-10-12","close":5413.1548},{"date":"2018-10-15","close":5280.6963},{"date":"2018-10-16","close":5289.5264},{"date":"2018-10-17","close":5307.188},{"date":"2018-10-18","close":5271.8652},{"date":"2018-10-19","close":5351.3408},{"date":"2018-10-22","close":5298.3574},{"date":"2018-10-23","close":5148.2373},{"date":"2018-10-24","close":5095.2529},{"date":"2018-10-25","close":4971.625},{"date":"2018-10-26","close":4786.1826},{"date":"2018-10-29","close":4485.9424},{"date":"2018-10-30","close":4618.4014},{"date":"2018-10-31","close":4839.1665},{"date":"2018-11-01","close":4989.2866},{"date":"2018-11-02","close":5112.9146},{"date":"2018-11-05","close":5051.0996},{"date":"2018-11-06","close":5068.7622},{"date":"2018-11-07","close":5077.5923},{"date":"2018-11-08","close":5280.6963},{"date":"2018-11-09","close":5430.8159},{"date":"2018-11-12","close":5474.9692},{"date":"2018-11-13","close":5439.647},{"date":"2018-11-14","close":5457.3076},{"date":"2018-11-15","close":5466.1392},{"date":"2018-11-16","close":5457.3076},{"date":"2018-11-19","close":5448.4775},{"date":"2018-11-20","close":5430.8159},{"date":"2018-11-21","close":5589.7671},{"date":"2018-11-22","close":5563.2749},{"date":"2018-11-23","close":5448.4775},{"date":"2018-11-26","close":5519.1221},{"date":"2018-11-27","close":5519.1221},{"date":"2018-11-28","close":5686.9033},{"date":"2018-11-29","close":5766.3789},{"date":"2018-11-30","close":5801.7012},{"date":"2018-12-03","close":5925.3296},{"date":"2018-12-04","close":5934.1602},{"date":"2018-12-05","close":5907.668},{"date":"2018-12-06","close":5863.5151},{"date":"2018-12-07","close":6004.8047},{"date":"2018-12-10","close":6031.2969},{"date":"2018-12-11","close":5942.9902},{"date":"2018-12-12","close":6022.4658},{"date":"2018-12-13","close":6040.1274},{"date":"2018-12-14","close":6093.1099},{"date":"2018-12-17","close":6163.7559},{"date":"2018-12-18","close":6225.5703},{"date":"2018-12-19","close":6358.0288},{"date":"2018-12-20","close":6490.4873},{"date":"2018-12-21","close":6534.6406},{"date":"2018-12-24","close":6923.1865},{"date":"2018-12-26","close":7249.9185},{"date":"2018-12-27","close":7456.8022},{"date":"2018-12-28","close":7177.9585},{"date":"2019-01-02","close":8293.3301},{"date":"2019-01-03","close":8320.3164},{"date":"2019-01-04","close":8581.1689},{"date":"2019-01-07","close":8545.1895},{"date":"2019-01-08","close":8248.3574},{"date":"2019-01-09","close":8293.3301},{"date":"2019-01-10","close":8356.2959},{"date":"2019-01-11","close":8374.2852},{"date":"2019-01-14","close":8266.3457},{"date":"2019-01-15","close":7942.5288},{"date":"2019-01-16","close":8095.4424},{"date":"2019-01-17","close":7861.5742},{"date":"2019-01-18","close":8095.4424},{"date":"2019-01-21","close":7933.5342},{"date":"2019-01-22","close":7861.5742},{"date":"2019-01-23","close":7924.5391},{"date":"2019-01-24","close":7888.5581},{"date":"2019-01-25","close":7897.5532},{"date":"2019-01-28","close":8329.3105},{"date":"2019-01-29","close":8275.3418},{"date":"2019-01-30","close":8239.3613},{"date":"2019-01-31","close":8176.397},{"date":"2019-02-01","close":8275.3418},{"date":"2019-02-07","close":8976.9453},{"date":"2019-02-08","close":9714.5312},{"date":"2019-02-11","close":10344.1768},{"date":"2019-02-12","close":10434.126},{"date":"2019-02-13","close":10254.2275},{"date":"2019-02-14","close":10659.001},{"date":"2019-02-15","close":10793.9229},{"date":"2019-02-18","close":10838.8984},{"date":"2019-02-19","close":9984.3789},{"date":"2019-02-20","close":11243.6709},{"date":"2019-02-21","close":11108.7461},{"date":"2019-02-22","close":11423.5693},{"date":"2019-02-25","close":11378.5938},{"date":"2019-02-26","close":10928.8477},{"date":"2019-02-27","close":11513.5186},{"date":"2019-02-28","close":11108.7461},{"date":"2019-03-04","close":12053.2148},{"date":"2019-03-05","close":13087.6328},{"date":"2019-03-06","close":11558.4932},{"date":"2019-03-07","close":11018.7979},{"date":"2019-03-08","close":10029.3535},{"date":"2019-03-11","close":11603.4688},{"date":"2019-03-12","close":11783.3652},{"date":"2019-03-13","close":11243.6709},{"date":"2019-03-14","close":10748.9492},{"date":"2019-03-15","close":10793.9229},{"date":"2019-03-18","close":11288.6445},{"date":"2019-03-19","close":11423.5693},{"date":"2019-03-20","close":11648.4424},{"date":"2019-03-21","close":11513.5186},{"date":"2019-03-22","close":11018.7979},{"date":"2019-03-25","close":11783.3652},{"date":"2019-03-26","close":12772.8086},{"date":"2019-03-27","close":12413.0117},{"date":"2019-03-28","close":12637.8857},{"date":"2019-03-29","close":14526.8223},{"date":"2019-04-01","close":14211.999},{"date":"2019-04-02","close":13897.1768},{"date":"2019-04-03","close":14122.0498},{"date":"2019-04-04","close":14931.5928},{"date":"2019-04-05","close":16820.5293},{"date":"2019-04-08","close":17764.998},{"date":"2019-04-09","close":17989.873},{"date":"2019-04-10","close":18889.3652},{"date":"2019-04-11","close":20508.4551},{"date":"2019-04-12","close":20868.252},{"date":"2019-04-15","close":23251.9102},{"date":"2019-04-16","close":23611.707},{"date":"2019-04-17","close":20868.252},{"date":"2019-04-18","close":23161.959},{"date":"2019-04-19","close":21857.6953},{"date":"2019-04-22","close":21902.6699},{"date":"2019-04-23","close":22172.5176},{"date":"2019-04-24","close":21902.6699},{"date":"2019-04-25","close":21407.9473},{"date":"2019-04-26","close":21632.8203},{"date":"2019-04-29","close":21587.8457},{"date":"2019-04-30","close":22172.5176},{"date":"2019-05-02","close":22217.4922},{"date":"2019-05-03","close":22082.5664},{"date":"2019-05-07","close":24466.2266},{"date":"2019-05-08","close":24376.2793},{"date":"2019-05-09","close":23431.8086},{"date":"2019-05-10","close":23521.7598},{"date":"2019-05-13","close":24960.9453},{"date":"2019-05-14","close":26445.1113},{"date":"2019-05-15","close":25860.4414},{"date":"2019-05-16","close":25140.8457},{"date":"2019-05-17","close":23881.5566},{"date":"2019-05-20","close":22487.3418},{"date":"2019-05-21","close":24466.2266},{"date":"2019-05-22","close":25365.7207},{"date":"2019-05-23","close":27884.3008},{"date":"2019-05-24","close":28738.8203},{"date":"2019-05-27","close":29458.418},{"date":"2019-05-28","close":31347.3555},{"date":"2019-05-29","close":32471.7188},{"date":"2019-05-30","close":32651.6152},{"date":"2019-05-31","close":31302.375},{"date":"2019-06-03","close":31527.252},{"date":"2019-06-04","close":35440.0469},{"date":"2019-06-05","close":38453.3555},{"date":"2019-06-07","close":40567.1602},{"date":"2019-06-10","close":44974.6836},{"date":"2019-06-11","close":45514.375},{"date":"2019-06-12","close":43850.3164},{"date":"2019-06-13","close":43580.4648},{"date":"2019-06-14","close":44075.1914},{"date":"2019-06-17","close":43085.7461},{"date":"2019-06-18","close":42725.9453},{"date":"2019-06-19","close":43850.3164},{"date":"2019-06-20","close":44390.0117},{"date":"2019-06-21","close":46233.9727},{"date":"2019-06-24","close":45424.4258},{"date":"2019-06-25","close":41736.5039},{"date":"2019-06-26","close":42276.1992},{"date":"2019-06-27","close":42276.1992},{"date":"2019-06-28","close":42366.1484},{"date":"2019-07-01","close":34585.5273},{"date":"2019-07-02","close":38273.4531},{"date":"2019-07-03","close":35799.8438},{"date":"2019-07-04","close":35440.0469},{"date":"2019-07-05","close":35440.0469},{"date":"2019-07-08","close":33865.9375},{"date":"2019-07-09","close":34630.5039},{"date":"2019-07-10","close":35934.7656},{"date":"2019-07-11","close":34270.707},{"date":"2019-07-12","close":35035.2734},{"date":"2019-07-15","close":33731.0156},{"date":"2019-07-16","close":30582.7832},{"date":"2019-07-17","close":30222.9844},{"date":"2019-07-18","close":31572.2227},{"date":"2019-07-19","close":33506.1367},{"date":"2019-07-22","close":33731.0156},{"date":"2019-07-23","close":32741.5723},{"date":"2019-07-24","close":32696.5918},{"date":"2019-07-25","close":32741.5723},{"date":"2019-07-26","close":32696.5918},{"date":"2019-07-29","close":30402.8848},{"date":"2019-07-30","close":30222.9844},{"date":"2019-07-31","close":30222.9844},{"date":"2019-08-01","close":27074.7578},{"date":"2019-08-02","close":26040.3398},{"date":"2019-08-05","close":22712.2129},{"date":"2019-08-06","close":24061.4512},{"date":"2019-08-07","close":25860.4414},{"date":"2019-08-08","close":28828.7715},{"date":"2019-08-09","close":27389.5801},{"date":"2019-08-12","close":25635.5664},{"date":"2019-08-13","close":25905.416},{"date":"2019-08-14","close":25950.3906},{"date":"2019-08-16","close":24736.0742},{"date":"2019-08-19","close":24871.0},{"date":"2019-08-20","close":26714.959},{"date":"2019-08-21","close":26265.2168},{"date":"2019-08-22","close":25995.3672},{"date":"2019-08-23","close":25770.4922},{"date":"2019-08-26","close":23431.8086},{"date":"2019-08-27","close":23116.9863},{"date":"2019-08-28","close":21992.6191},{"date":"2019-08-29","close":21722.7715},{"date":"2019-08-30","close":23431.8086},{"date":"2019-09-02","close":23971.5039},{"date":"2019-09-03","close":23926.5312},{"date":"2019-09-04","close":26535.0605},{"date":"2019-09-05","close":25185.8223},{"date":"2019-09-06","close":25050.8965},{"date":"2019-09-09","close":23656.6816},{"date":"2019-09-10","close":23701.6562},{"date":"2019-09-11","close":24376.2793},{"date":"2019-09-16","close":24241.3516},{"date":"2019-09-17","close":24331.3027},{"date":"2019-09-18","close":24331.3027},{"date":"2019-09-19","close":24241.3516},{"date":"2019-09-20","close":24646.125},{"date":"2019-09-23","close":24331.3027},{"date":"2019-09-24","close":23971.5039},{"date":"2019-09-25","close":22937.0859},{"date":"2019-09-26","close":23251.9102},{"date":"2019-09-27","close":23431.8086},{"date":"2019-09-30","close":22892.1113},{"date":"2019-10-01","close":22622.2656},{"date":"2019-10-02","close":22082.5664},{"date":"2019-10-04","close":21228.0488},{"date":"2019-10-07","close":21093.125},{"date":"2019-10-08","close":23611.707},{"date":"2019-10-10","close":23206.9375},{"date":"2019-10-11","close":23386.834},{"date":"2019-10-14","close":22487.3418},{"date":"2019-10-15","close":22037.5957},{"date":"2019-10-16","close":22712.2129},{"date":"2019-10-17","close":23611.707},{"date":"2019-10-18","close":23027.0371},{"date":"2019-10-21","close":22172.5176},{"date":"2019-10-22","close":22127.543},{"date":"2019-10-23","close":22037.5957},{"date":"2019-10-24","close":22397.3906},{"date":"2019-10-25","close":21048.1504},{"date":"2019-10-28","close":21048.1504},{"date":"2019-10-29","close":21632.8203},{"date":"2019-10-30","close":21228.0488},{"date":"2019-10-31","close":21183.0742},{"date":"2019-11-01","close":21048.1504},{"date":"2019-11-04","close":21318.002},{"date":"2019-11-05","close":20553.4297},{"date":"2019-11-06","close":19788.8594},{"date":"2019-11-07","close":19788.8594},{"date":"2019-11-08","close":19429.0625},{"date":"2019-11-11","close":19833.834},{"date":"2019-11-12","close":19339.1133},{"date":"2019-11-13","close":18439.6191},{"date":"2019-11-14","close":18844.3926},{"date":"2019-11-15","close":20013.7324},{"date":"2019-11-18","close":20418.5059},{"date":"2019-11-19","close":19698.9102},{"date":"2019-11-20","close":20598.4043},{"date":"2019-11-21","close":19294.1387},{"date":"2019-11-22","close":18664.4922},{"date":"2019-11-25","close":20013.7324},{"date":"2019-11-26","close":19968.7578},{"date":"2019-11-27","close":19249.1621},{"date":"2019-11-28","close":19069.2637},{"date":"2019-11-29","close":18259.7227},{"date":"2019-12-02","close":18169.7715},{"date":"2019-12-03","close":18259.7227},{"date":"2019-12-04","close":17899.9219},{"date":"2019-12-05","close":17225.3047},{"date":"2019-12-06","close":18349.6699},{"date":"2019-12-09","close":18259.7227},{"date":"2019-12-10","close":17944.8984},{"date":"2019-12-11","close":18034.8477},{"date":"2019-12-12","close":17944.8984},{"date":"2019-12-13","close":17944.8984},{"date":"2019-12-16","close":17989.873},{"date":"2019-12-17","close":18034.8477},{"date":"2019-12-18","close":18034.8477},{"date":"2019-12-19","close":17764.998},{"date":"2019-12-20","close":17675.0508},{"date":"2019-12-23","close":16865.5078},{"date":"2019-12-24","close":16775.5566},{"date":"2019-12-26","close":17450.1758},{"date":"2019-12-27","close":18156.5117},{"date":"2019-12-30","close":18247.0684},{"date":"2020-01-02","close":19695.9688},{"date":"2020-01-03","close":19197.9102},{"date":"2020-01-06","close":18337.627},{"date":"2020-01-07","close":18835.6855},{"date":"2020-01-08","close":18111.2344},{"date":"2020-01-09","close":19062.0762},{"date":"2020-01-10","close":20284.5859},{"date":"2020-01-13","close":20194.0293},{"date":"2020-01-14","close":20827.9219},{"date":"2020-01-15","close":21416.5371},{"date":"2020-01-16","close":21416.5371},{"date":"2020-01-17","close":22095.707},{"date":"2020-01-20","close":25219.8965},{"date":"2020-01-21","close":27121.5762},{"date":"2020-01-22","close":27664.9141},{"date":"2020-01-23","close":27212.1328},{"date":"2020-01-28","close":25808.5117},{"date":"2020-01-29","close":26759.3516},{"date":"2020-01-30","close":25808.5117},{"date":"2020-01-31","close":24042.668},{"date":"2020-02-03","close":25899.0684},{"date":"2020-02-04","close":26351.8477},{"date":"2020-02-05","close":27936.582},{"date":"2020-02-06","close":29521.3145},{"date":"2020-02-07","close":30381.5977},{"date":"2020-02-10","close":30607.9902},{"date":"2020-02-11","close":31739.9414},{"date":"2020-02-12","close":30517.4355},{"date":"2020-02-13","close":31060.7734},{"date":"2020-02-14","close":31241.8848},{"date":"2020-02-17","close":32102.168},{"date":"2020-02-18","close":34049.1289},{"date":"2020-02-19","close":33686.8984},{"date":"2020-02-20","close":33415.2344},{"date":"2020-02-21","close":33415.2344},{"date":"2020-02-24","close":32147.4453},{"date":"2020-02-25","close":32283.2812},{"date":"2020-02-26","close":30607.9902},{"date":"2020-02-27","close":29430.7598},{"date":"2020-02-28","close":26578.2383},{"date":"2020-03-02","close":28570.4766},{"date":"2020-03-03","close":27981.8613},{"date":"2020-03-04","close":29430.7598},{"date":"2020-03-05","close":29204.3691},{"date":"2020-03-06","close":28751.5879},{"date":"2020-03-09","close":28751.5879},{"date":"2020-03-10","close":27755.4688},{"date":"2020-03-11","close":26759.3516},{"date":"2020-03-12","close":26759.3516},{"date":"2020-03-13","close":19197.9102},{"date":"2020-03-16","close":16073.7227},{"date":"2020-03-17","close":16617.0605},{"date":"2020-03-18","close":15485.1084},{"date":"2020-03-19","close":11364.8018},{"date":"2020-03-20","close":13990.9307},{"date":"2020-03-23","close":13040.0908},{"date":"2020-03-24","close":15937.8887},{"date":"2020-03-25","close":17115.1191},{"date":"2020-03-26","close":16888.7285},{"date":"2020-03-27","close":16934.0078},{"date":"2020-03-30","close":17477.3457},{"date":"2020-03-31","close":18926.2402},{"date":"2020-04-01","close":19695.9688},{"date":"2020-04-02","close":20465.6973},{"date":"2020-04-03","close":20012.916},{"date":"2020-04-06","close":20646.8105},{"date":"2020-04-07","close":21914.5957},{"date":"2020-04-08","close":23635.1641},{"date":"2020-04-09","close":25899.0684},{"date":"2020-04-10","close":25265.1758},{"date":"2020-04-13","close":23680.4414},{"date":"2020-04-14","close":24676.5625},{"date":"2020-04-16","close":25989.625},{"date":"2020-04-17","close":26306.5703},{"date":"2020-04-20","close":28887.4238},{"date":"2020-04-21","close":29611.8711},{"date":"2020-04-22","close":30653.2676},{"date":"2020-04-23","close":31558.8301},{"date":"2020-04-24","close":30970.2168},{"date":"2020-04-27","close":30245.7676},{"date":"2020-04-28","close":29340.2012},{"date":"2020-04-29","close":28932.7012},{"date":"2020-05-04","close":28706.3125},{"date":"2020-05-06","close":29023.2578},{"date":"2020-05-07","close":29340.2012},{"date":"2020-05-08","close":30245.7676},{"date":"2020-05-11","close":29974.0957},{"date":"2020-05-12","close":29566.5938},{"date":"2020-05-13","close":29792.9824},{"date":"2020-05-14","close":29068.5352},{"date":"2020-05-15","close":28117.6953},{"date":"2020-05-18","close":30109.9316},{"date":"2020-05-19","close":29883.541},{"date":"2020-05-20","close":30019.375},{"date":"2020-05-21","close":33143.5625},{"date":"2020-05-22","close":32102.168},{"date":"2020-05-25","close":32328.5586},{"date":"2020-05-26","close":31875.7773},{"date":"2020-05-27","close":32011.6074},{"date":"2020-05-28","close":30607.9902},{"date":"2020-05-29","close":32011.6074},{"date":"2020-06-01","close":32283.2812},{"date":"2020-06-02","close":32056.8887},{"date":"2020-06-03","close":32509.6738},{"date":"2020-06-04","close":32645.5039},{"date":"2020-06-05","close":33053.0078},{"date":"2020-06-08","close":33732.1758},{"date":"2020-06-09","close":36177.1953},{"date":"2020-06-10","close":36086.6367},{"date":"2020-06-11","close":35226.3594},{"date":"2020-06-12","close":33686.8984},{"date":"2020-06-15","close":29611.8711},{"date":"2020-06-16","close":31015.4922},{"date":"2020-06-17","close":30834.3789},{"date":"2020-06-18","close":29928.8184},{"date":"2020-06-19","close":30336.3223},{"date":"2020-06-22","close":29657.1504},{"date":"2020-06-23","close":29340.2012},{"date":"2020-06-24","close":30245.7676},{"date":"2020-06-25","close":29340.2012},{"date":"2020-06-26","close":30336.3223},{"date":"2020-06-29","close":30019.375},{"date":"2020-06-30","close":30155.2109},{"date":"2020-07-01","close":29340.2012},{"date":"2020-07-02","close":29566.5938},{"date":"2020-07-03","close":29838.2617},{"date":"2020-07-06","close":30155.2109},{"date":"2020-07-07","close":29883.541},{"date":"2020-07-08","close":30970.2168},{"date":"2020-07-09","close":31015.4922},{"date":"2020-07-10","close":29928.8184},{"date":"2020-07-13","close":30336.3223},{"date":"2020-07-14","close":29792.9824},{"date":"2020-07-15","close":31015.4922},{"date":"2020-07-16","close":30245.7676},{"date":"2020-07-17","close":30155.2109},{"date":"2020-07-20","close":30245.7676},{"date":"2020-07-21","close":30291.043},{"date":"2020-07-22","close":30064.6523},{"date":"2020-07-23","close":29838.2617},{"date":"2020-07-24","close":29113.8145},{"date":"2020-07-27","close":28887.4238},{"date":"2020-07-28","close":29023.2578},{"date":"2020-07-29","close":28932.7012},{"date":"2020-07-30","close":28887.4238},{"date":"2020-07-31","close":28525.1973},{"date":"2020-08-03","close":27891.3066},{"date":"2020-08-04","close":28344.0859},{"date":"2020-08-05","close":28706.3125},{"date":"2020-08-06","close":28298.8105},{"date":"2020-08-07","close":29204.3691},{"date":"2020-08-10","close":28842.1465},{"date":"2020-08-11","close":28796.8672},{"date":"2020-08-12","close":28208.25},{"date":"2020-08-13","close":28253.5293},{"date":"2020-08-14","close":27891.3066},{"date":"2020-08-18","close":25355.7285},{"date":"2020-08-19","close":25582.1211},{"date":"2020-08-20","close":23725.7188},{"date":"2020-08-21","close":23454.0527},{"date":"2020-08-24","close":24812.3945},{"date":"2020-08-25","close":25717.9551},{"date":"2020-08-26","close":25717.9551},{"date":"2020-08-27","close":24812.3945},{"date":"2020-08-28","close":24948.2285},{"date":"2020-08-31","close":25219.8965},{"date":"2020-09-01","close":24857.6758},{"date":"2020-09-02","close":26034.9043},{"date":"2020-09-03","close":25627.3984},{"date":"2020-09-04","close":29249.6465},{"date":"2020-09-07","close":30426.8789},{"date":"2020-09-08","close":29611.8711},{"date":"2020-09-09","close":28842.1465},{"date":"2020-09-10","close":29294.9258},{"date":"2020-09-11","close":28751.5879},{"date":"2020-09-14","close":28842.1465},{"date":"2020-09-15","close":28434.6426},{"date":"2020-09-16","close":27529.0801},{"date":"2020-09-17","close":27438.5215},{"date":"2020-09-18","close":27619.6367},{"date":"2020-09-21","close":26804.6309},{"date":"2020-09-22","close":25717.9551},{"date":"2020-09-23","close":25536.8438},{"date":"2020-09-24","close":24223.7793},{"date":"2020-09-25","close":25038.7852},{"date":"2020-09-28","close":25944.3477},{"date":"2020-09-29","close":26170.7383},{"date":"2020-10-05","close":26170.7383},{"date":"2020-10-06","close":26034.9043},{"date":"2020-10-07","close":26034.9043},{"date":"2020-10-08","close":26080.1816},{"date":"2020-10-12","close":26080.1816},{"date":"2020-10-13","close":25672.6797},{"date":"2020-10-14","close":25401.0098},{"date":"2020-10-15","close":24767.1172},{"date":"2020-10-16","close":24178.5},{"date":"2020-10-19","close":24404.8926},{"date":"2020-10-20","close":24450.1699},{"date":"2020-10-21","close":24767.1172},{"date":"2020-10-22","close":24404.8926},{"date":"2020-10-23","close":23725.7188},{"date":"2020-10-26","close":22231.543},{"date":"2020-10-27","close":22820.1602},{"date":"2020-10-28","close":23454.0527},{"date":"2020-10-29","close":23952.1113},{"date":"2020-10-30","close":23046.5508},{"date":"2020-11-02","close":23046.5508},{"date":"2020-11-03","close":23589.8867},{"date":"2020-11-04","close":24540.7246},{"date":"2020-11-05","close":24857.6758},{"date":"2020-11-06","close":24178.5},{"date":"2020-11-09","close":24540.7246},{"date":"2020-11-10","close":24540.7246},{"date":"2020-11-11","close":24269.0566},{"date":"2020-11-12","close":24314.3359},{"date":"2020-11-13","close":24087.9453},{"date":"2020-11-16","close":24450.1699},{"date":"2020-11-17","close":24269.0566},{"date":"2020-11-18","close":24495.4473},{"date":"2020-11-19","close":25129.3418},{"date":"2020-11-20","close":27347.9668},{"date":"2020-11-23","close":26578.2383},{"date":"2020-11-24","close":26578.2383},{"date":"2020-11-25","close":26578.2383},{"date":"2020-11-26","close":26532.959},{"date":"2020-11-27","close":26895.1855},{"date":"2020-11-30","close":25717.9551},{"date":"2020-12-01","close":26125.457},{"date":"2020-12-02","close":26080.1816},{"date":"2020-12-03","close":25672.6797},{"date":"2020-12-04","close":25582.1211},{"date":"2020-12-07","close":26442.4062},{"date":"2020-12-08","close":25446.2871},{"date":"2020-12-09","close":25084.0645},{"date":"2020-12-10","close":25310.4512},{"date":"2020-12-11","close":24902.9512},{"date":"2020-12-14","close":24404.8926},{"date":"2020-12-15","close":24450.1699},{"date":"2020-12-16","close":24495.4473},{"date":"2020-12-17","close":24540.7246},{"date":"2020-12-18","close":24404.8926},{"date":"2020-12-21","close":24359.6152},{"date":"2020-12-22","close":23499.3281},{"date":"2020-12-23","close":23770.9961},{"date":"2020-12-24","close":24269.0566},{"date":"2020-12-28","close":24495.4473},{"date":"2020-12-29","close":24604.8027},{"date":"2020-12-30","close":24695.9316},{"date":"2021-01-04","close":24604.8008},{"date":"2021-01-05","close":24422.543},{"date":"2021-01-06","close":24058.0273},{"date":"2021-01-07","close":24012.4648},{"date":"2021-01-08","close":24513.6719},{"date":"2021-01-11","close":23784.6445},{"date":"2021-01-12","close":23374.5625},{"date":"2021-01-13","close":23283.4336},{"date":"2021-01-14","close":23693.5156},{"date":"2021-01-15","close":23465.6914},{"date":"2021-01-18","close":23237.8711},{"date":"2021-01-19","close":23374.5625},{"date":"2021-01-20","close":23830.207},{"date":"2021-01-21","close":23465.6914},{"date":"2021-01-22","close":23192.3047},{"date":"2021-01-25","close":23647.9512},{"date":"2021-01-26","close":23237.8711},{"date":"2021-01-27","close":23192.3047},{"date":"2021-01-28","close":22508.8379},{"date":"2021-01-29","close":21734.2422},{"date":"2021-02-01","close":21415.291},{"date":"2021-02-02","close":21962.0645},{"date":"2021-02-03","close":21825.373},{"date":"2021-02-04","close":21870.9375},{"date":"2021-02-05","close":21506.4199},{"date":"2021-02-08","close":21643.1133},{"date":"2021-02-09","close":21734.2422},{"date":"2021-02-10","close":22281.0156},{"date":"2021-02-15","close":23283.4336},{"date":"2021-02-16","close":23556.8223},{"date":"2021-02-17","close":23283.4336},{"date":"2021-02-18","close":23101.1777},{"date":"2021-02-19","close":22417.7109},{"date":"2021-02-22","close":21916.502},{"date":"2021-02-23","close":21324.1621},{"date":"2021-02-24","close":20276.1797},{"date":"2021-02-25","close":19911.6621},{"date":"2021-02-26","close":19319.3262},{"date":"2021-03-02","close":19501.584},{"date":"2021-03-03","close":19592.7129},{"date":"2021-03-04","close":19547.1484},{"date":"2021-03-05","close":19957.2285},{"date":"2021-03-08","close":19820.5352},{"date":"2021-03-09","close":20002.791},{"date":"2021-03-10","close":19592.7129},{"date":"2021-03-11","close":20002.791},{"date":"2021-03-12","close":20093.9219},{"date":"2021-03-15","close":19729.4062},{"date":"2021-03-16","close":20549.5664},{"date":"2021-03-17","close":20731.8242},{"date":"2021-03-18","close":20822.9531},{"date":"2021-03-19","close":20549.5664},{"date":"2021-03-22","close":20321.7441},{"date":"2021-03-23","close":19866.0996},{"date":"2021-03-24","close":19866.0996},{"date":"2021-03-25","close":20093.9219},{"date":"2021-03-26","close":20139.4883},{"date":"2021-03-29","close":19911.6621},{"date":"2021-03-30","close":19866.0996},{"date":"2021-03-31","close":19820.5352},{"date":"2021-04-01","close":19820.5352},{"date":"2021-04-02","close":19592.7129},{"date":"2021-04-05","close":19501.584},{"date":"2021-04-06","close":19091.5039},{"date":"2021-04-07","close":18954.8125},{"date":"2021-04-08","close":19182.6309},{"date":"2021-04-09","close":19228.1953},{"date":"2021-04-12","close":19137.0684},{"date":"2021-04-13","close":19957.2285},{"date":"2021-04-14","close":20048.3555},{"date":"2021-04-15","close":20731.8242},{"date":"2021-04-16","close":20549.5664},{"date":"2021-04-19","close":20458.4355},{"date":"2021-04-20","close":20321.7441},{"date":"2021-04-21","close":19774.9707},{"date":"2021-04-22","close":19729.4062},{"date":"2021-04-23","close":19866.0996},{"date":"2021-04-26","close":19774.9707},{"date":"2021-04-27","close":19683.8418},{"date":"2021-04-28","close":19182.6309},{"date":"2021-04-29","close":19137.0684},{"date":"2021-04-30","close":18954.8125},{"date":"2021-05-03","close":18180.2148},{"date":"2021-05-04","close":18089.0859},{"date":"2021-05-06","close":18225.7773},{"date":"2021-05-07","close":18225.7773},{"date":"2021-05-10","close":18544.7324},{"date":"2021-05-11","close":18271.3438},{"date":"2021-05-12","close":18408.0371},{"date":"2021-05-13","close":18134.6504},{"date":"2021-05-14","close":18408.0371},{"date":"2021-05-17","close":18043.5195},{"date":"2021-05-18","close":18180.2148},{"date":"2021-05-20","close":18225.7773},{"date":"2021-05-21","close":18134.6504},{"date":"2021-05-24","close":17861.2637},{"date":"2021-05-25","close":17952.3906},{"date":"2021-05-26","close":18362.4727},{"date":"2021-05-27","close":18271.3438},{"date":"2021-05-28","close":18453.6016},{"date":"2021-05-31","close":18954.8125},{"date":"2021-06-01","close":19137.0684},{"date":"2021-06-02","close":19228.1953},{"date":"2021-06-03","close":19911.6621},{"date":"2021-06-04","close":19729.4062},{"date":"2021-06-07","close":19182.6309},{"date":"2021-06-08","close":19091.5039},{"date":"2021-06-09","close":18954.8125},{"date":"2021-06-10","close":18954.8125},{"date":"2021-06-11","close":19000.377},{"date":"2021-06-14","close":19091.5039},{"date":"2021-06-15","close":19091.5039},{"date":"2021-06-16","close":19000.377},{"date":"2021-06-17","close":19456.0176},{"date":"2021-06-18","close":19774.9707},{"date":"2021-06-21","close":19273.7598},{"date":"2021-06-22","close":18954.8125},{"date":"2021-06-23","close":18681.4238},{"date":"2021-06-24","close":18544.7324},{"date":"2021-06-25","close":18772.5508},{"date":"2021-06-28","close":18590.2949},{"date":"2021-06-29","close":18499.166},{"date":"2021-06-30","close":18635.8594},{"date":"2021-07-01","close":18635.8594},{"date":"2021-07-02","close":18499.166},{"date":"2021-07-05","close":18772.5508},{"date":"2021-07-06","close":19137.0684},{"date":"2021-07-07","close":18590.2949},{"date":"2021-07-08","close":18316.9082},{"date":"2021-07-09","close":17997.957},{"date":"2021-07-12","close":18271.3438},{"date":"2021-07-13","close":18590.2949},{"date":"2021-07-14","close":18362.4727},{"date":"2021-07-15","close":18635.8594},{"date":"2021-07-16","close":18453.6016},{"date":"2021-07-19","close":20504.002},{"date":"2021-07-20","close":20595.1309},{"date":"2021-07-21","close":19820.5352},{"date":"2021-07-22","close":19820.5352},{"date":"2021-07-23","close":20002.791},{"date":"2021-07-26","close":19137.0684},{"date":"2021-07-27","close":19000.377},{"date":"2021-07-28","close":18726.9883},{"date":"2021-07-29","close":18726.9883},{"date":"2021-07-30","close":18635.8594},{"date":"2021-08-02","close":18772.5508},{"date":"2021-08-03","close":18909.248},{"date":"2021-08-04","close":19137.0684},{"date":"2021-08-05","close":19456.0176},{"date":"2021-08-06","close":19045.9395},{"date":"2021-08-09","close":18772.5508},{"date":"2021-08-10","close":18681.4238},{"date":"2021-08-11","close":18499.166},{"date":"2021-08-12","close":18225.7773},{"date":"2021-08-13","close":17861.2637},{"date":"2021-08-17","close":17268.9258},{"date":"2021-08-18","close":17268.9258},{"date":"2021-08-19","close":16813.2832},{"date":"2021-08-20","close":15901.9922},{"date":"2021-08-23","close":16357.6367},{"date":"2021-08-24","close":16813.2832},{"date":"2021-08-25","close":16813.2832},{"date":"2021-08-26","close":16858.8477},{"date":"2021-08-27","close":17086.668},{"date":"2021-08-30","close":17223.3633},{"date":"2021-08-31","close":17587.875},{"date":"2021-09-01","close":17815.6992},{"date":"2021-09-02","close":17679.0039},{"date":"2021-09-03","close":17815.6992},{"date":"2021-09-06","close":17906.8281},{"date":"2021-09-07","close":17861.2637},{"date":"2021-09-08","close":17724.5703},{"date":"2021-09-09","close":17542.3105},{"date":"2021-09-10","close":17587.875},{"date":"2021-09-13","close":17360.0547},{"date":"2021-09-14","close":17405.6191},{"date":"2021-09-15","close":17405.6191},{"date":"2021-09-16","close":17177.7969},{"date":"2021-09-17","close":17177.7969},{"date":"2021-09-23","close":16904.4121},{"date":"2021-09-24","close":16631.0254},{"date":"2021-09-27","close":16676.5898},{"date":"2021-09-28","close":16220.9453},{"date":"2021-09-29","close":15765.2988},{"date":"2021-09-30","close":16038.6865},{"date":"2021-10-01","close":15810.8643},{"date":"2021-10-05","close":15491.9121},{"date":"2021-10-06","close":15081.833},{"date":"2021-10-07","close":15719.7354},{"date":"2021-10-08","close":15172.9609},{"date":"2021-10-12","close":14854.0117},{"date":"2021-10-13","close":15309.6553},{"date":"2021-10-14","close":15719.7354},{"date":"2021-10-15","close":15719.7354},{"date":"2021-10-18","close":15628.6055},{"date":"2021-10-19","close":15628.6055},{"date":"2021-10-20","close":15491.9121},{"date":"2021-10-21","close":15172.9609},{"date":"2021-10-22","close":15309.6553},{"date":"2021-10-25","close":15537.4766},{"date":"2021-10-26","close":15947.5576},{"date":"2021-10-27","close":15583.042},{"date":"2021-10-28","close":15491.9121},{"date":"2021-10-29","close":15081.833},{"date":"2021-11-01","close":15218.5254},{"date":"2021-11-02","close":15355.2188},{"date":"2021-11-03","close":14990.7051},{"date":"2021-11-04","close":14990.7051},{"date":"2021-11-05","close":14854.0117},{"date":"2021-11-08","close":15218.5254},{"date":"2021-11-09","close":15081.833},{"date":"2021-11-10","close":14626.1875},{"date":"2021-11-11","close":14352.8008},{"date":"2021-11-12","close":14261.6729},{"date":"2021-11-15","close":14626.1875},{"date":"2021-11-16","close":13988.2852},{"date":"2021-11-17","close":13669.334},{"date":"2021-11-18","close":13760.4629},{"date":"2021-11-19","close":14489.4951},{"date":"2021-11-22","close":14671.7529},{"date":"2021-11-23","close":14443.9316},{"date":"2021-11-24","close":15628.6055},{"date":"2021-11-25","close":15036.2686},{"date":"2021-11-26","close":14808.4463},{"date":"2021-11-29","close":14398.3662},{"date":"2021-11-30","close":14352.8008},{"date":"2021-12-01","close":14626.1875},{"date":"2021-12-02","close":14808.4463},{"date":"2021-12-03","close":15309.6553},{"date":"2021-12-06","close":15127.3965},{"date":"2021-12-07","close":15628.6055},{"date":"2021-12-08","close":15218.5254},{"date":"2021-12-09","close":16175.3789},{"date":"2021-12-10","close":16175.3789},{"date":"2021-12-13","close":15765.2988},{"date":"2021-12-14","close":15583.042},{"date":"2021-12-15","close":15172.9609},{"date":"2021-12-16","close":15218.5254},{"date":"2021-12-17","close":15218.5254},{"date":"2021-12-20","close":14216.1084},{"date":"2021-12-21","close":14261.6729},{"date":"2021-12-22","close":14443.9316},{"date":"2021-12-23","close":14580.624},{"date":"2021-12-24","close":14489.4951},{"date":"2021-12-27","close":14489.4951},{"date":"2021-12-28","close":14854.0117},{"date":"2021-12-29","close":15179.9619},{"date":"2021-12-30","close":15226.5254},{"date":"2022-01-03","close":16400.0},{"date":"2022-01-04","close":15319.6543},{"date":"2022-01-05","close":15086.832},{"date":"2022-01-06","close":14807.4463},{"date":"2022-01-07","close":15040.2686},{"date":"2022-01-10","close":14900.5752},{"date":"2022-01-11","close":14947.1387},{"date":"2022-01-12","close":14993.7041},{"date":"2022-01-13","close":15133.3965},{"date":"2022-01-14","close":14993.7041},{"date":"2022-01-17","close":14760.8828},{"date":"2022-01-18","close":14993.7041},{"date":"2022-01-19","close":14993.7041},{"date":"2022-01-20","close":14993.7041},{"date":"2022-01-21","close":14993.7041},{"date":"2022-01-24","close":15040.2686},{"date":"2022-01-25","close":14900.5752},{"date":"2022-01-26","close":14900.5752},{"date":"2022-01-27","close":14854.0107},{"date":"2022-01-28","close":14807.4463},{"date":"2022-02-03","close":14714.3174},{"date":"2022-02-04","close":14760.8828},{"date":"2022-02-07","close":14667.7529},{"date":"2022-02-08","close":14667.7529},{"date":"2022-02-09","close":14667.7529},{"date":"2022-02-10","close":14900.5752},{"date":"2022-02-11","close":14900.5752},{"date":"2022-02-14","close":14667.7529},{"date":"2022-02-15","close":14760.8828},{"date":"2022-02-16","close":14947.1387},{"date":"2022-02-17","close":14854.0107},{"date":"2022-02-18","close":14993.7041},{"date":"2022-02-21","close":14993.7041},{"date":"2022-02-22","close":14993.7041},{"date":"2022-02-23","close":14993.7041},{"date":"2022-02-24","close":14528.0605},{"date":"2022-02-25","close":14667.7529},{"date":"2022-02-28","close":14667.7529},{"date":"2022-03-02","close":14714.3174},{"date":"2022-03-03","close":14807.4463},{"date":"2022-03-04","close":14807.4463},{"date":"2022-03-07","close":14574.625},{"date":"2022-03-08","close":14528.0605},{"date":"2022-03-10","close":14528.0605},{"date":"2022-03-11","close":14621.1895},{"date":"2022-03-14","close":14434.9316},{"date":"2022-03-15","close":14528.0605},{"date":"2022-03-16","close":14714.3174},{"date":"2022-03-17","close":14714.3174},{"date":"2022-03-18","close":14760.8828},{"date":"2022-03-21","close":14760.8828},{"date":"2022-03-22","close":14760.8828},{"date":"2022-03-23","close":14807.4463},{"date":"2022-03-24","close":14807.4463},{"date":"2022-03-25","close":15412.7822},{"date":"2022-03-28","close":15599.0391},{"date":"2022-03-29","close":15412.7822},{"date":"2022-03-30","close":15505.9102},{"date":"2022-03-31","close":15785.2959},{"date":"2022-04-01","close":15738.7324},{"date":"2022-04-04","close":15831.8604},{"date":"2022-04-05","close":15878.4248},{"date":"2022-04-06","close":15831.8604},{"date":"2022-04-07","close":15692.167},{"date":"2022-04-08","close":15785.2959},{"date":"2022-04-11","close":16018.1191},{"date":"2022-04-12","close":16763.1484},{"date":"2022-04-13","close":16809.7109},{"date":"2022-04-14","close":16856.2773},{"date":"2022-04-15","close":16763.1484},{"date":"2022-04-18","close":16763.1484},{"date":"2022-04-19","close":16670.0176},{"date":"2022-04-20","close":16483.7617},{"date":"2022-04-21","close":16483.7617},{"date":"2022-04-22","close":16483.7617},{"date":"2022-04-25","close":16018.1191},{"date":"2022-04-26","close":16064.6826},{"date":"2022-04-27","close":15785.2959},{"date":"2022-04-28","close":16111.2461},{"date":"2022-04-29","close":16390.6328},{"date":"2022-05-02","close":16530.3242},{"date":"2022-05-03","close":16716.582},{"date":"2022-05-04","close":16902.8398},{"date":"2022-05-06","close":16623.4531},{"date":"2022-05-09","close":17400.0},{"date":"2022-05-10","close":16483.7617},{"date":"2022-05-11","close":16483.7617},{"date":"2022-05-12","close":16763.1484},{"date":"2022-05-13","close":17275.3555},{"date":"2022-05-16","close":17554.7383},{"date":"2022-05-17","close":17275.3555},{"date":"2022-05-18","close":17601.3047},{"date":"2022-05-19","close":17601.3047},{"date":"2022-05-20","close":17787.5605},{"date":"2022-05-23","close":17927.252},{"date":"2022-05-24","close":17880.6895},{"date":"2022-05-25","close":17321.9199},{"date":"2022-05-26","close":17089.0957},{"date":"2022-05-27","close":16576.8906},{"date":"2022-05-30","close":16902.8398},{"date":"2022-05-31","close":16902.8398},{"date":"2022-06-02","close":16856.2773},{"date":"2022-06-03","close":16763.1484},{"date":"2022-06-07","close":16483.7617},{"date":"2022-06-08","close":16344.0693},{"date":"2022-06-09","close":16483.7617},{"date":"2022-06-10","close":16250.9385},{"date":"2022-06-13","close":15505.9102},{"date":"2022-06-14","close":15552.4746},{"date":"2022-06-15","close":15226.5254},{"date":"2022-06-16","close":15273.0898},{"date":"2022-06-17","close":15226.5254},{"date":"2022-06-20","close":15226.5254},{"date":"2022-06-21","close":15924.9893},{"date":"2022-06-22","close":16250.9385},{"date":"2022-06-23","close":15599.0391},{"date":"2022-06-24","close":16157.8115},{"date":"2022-06-27","close":15971.5527},{"date":"2022-06-28","close":16064.6826},{"date":"2022-06-29","close":15831.8604},{"date":"2022-06-30","close":15785.2959},{"date":"2022-07-01","close":15552.4746},{"date":"2022-07-04","close":15366.2178},{"date":"2022-07-05","close":15459.3457},{"date":"2022-07-06","close":15366.2178},{"date":"2022-07-07","close":15366.2178},{"date":"2022-07-08","close":15459.3457},{"date":"2022-07-11","close":15366.2178},{"date":"2022-07-12","close":15040.2686},{"date":"2022-07-13","close":14807.4463},{"date":"2022-07-14","close":14807.4463},{"date":"2022-07-15","close":14714.3174},{"date":"2022-07-18","close":15040.2686},{"date":"2022-07-19","close":15040.2686},{"date":"2022-07-20","close":14947.1387},{"date":"2022-07-21","close":14947.1387},{"date":"2022-07-22","close":14900.5752},{"date":"2022-07-25","close":14854.0107},{"date":"2022-07-26","close":14854.0107},{"date":"2022-07-27","close":14760.8828},{"date":"2022-07-28","close":14947.1387},{"date":"2022-07-29","close":15040.2686},{"date":"2022-08-01","close":15040.2686},{"date":"2022-08-02","close":15086.832},{"date":"2022-08-03","close":15133.3965},{"date":"2022-08-04","close":15412.7822},{"date":"2022-08-05","close":15412.7822},{"date":"2022-08-08","close":15459.3457},{"date":"2022-08-09","close":15412.7822},{"date":"2022-08-10","close":15273.0898},{"date":"2022-08-11","close":15273.0898},{"date":"2022-08-12","close":15179.9619},{"date":"2022-08-16","close":15226.5254},{"date":"2022-08-17","close":14900.5752},{"date":"2022-08-18","close":14900.5752},{"date":"2022-08-19","close":14760.8828},{"date":"2022-08-22","close":14574.625},{"date":"2022-08-23","close":14621.1895},{"date":"2022-08-24","close":14621.1895},{"date":"2022-08-25","close":14714.3174},{"date":"2022-08-26","close":14760.8828},{"date":"2022-08-29","close":14528.0605},{"date":"2022-08-30","close":14528.0605},{"date":"2022-08-31","close":14621.1895},{"date":"2022-09-01","close":14528.0605},{"date":"2022-09-02","close":14481.4961},{"date":"2022-09-05","close":14667.7529},{"date":"2022-09-06","close":14528.0605},{"date":"2022-09-07","close":14388.3672},{"date":"2022-09-08","close":14434.9316},{"date":"2022-09-13","close":14434.9316},{"date":"2022-09-14","close":14295.2383},{"date":"2022-09-15","close":14341.8037},{"date":"2022-09-16","close":14155.5459},{"date":"2022-09-19","close":13736.4678},{"date":"2022-09-20","close":13689.9033},{"date":"2022-09-21","close":13783.0322},{"date":"2022-09-22","close":13736.4678},{"date":"2022-09-23","close":13457.0811},{"date":"2022-09-26","close":12665.4883},{"date":"2022-09-27","close":12246.4102},{"date":"2022-09-28","close":12292.9736},{"date":"2022-09-29","close":12292.9736},{"date":"2022-09-30","close":12106.7178},{"date":"2022-10-04","close":12199.8457},{"date":"2022-10-05","close":12199.8457},{"date":"2022-10-06","close":12851.7451},{"date":"2022-10-07","close":12898.3096},{"date":"2022-10-11","close":12758.6162},{"date":"2022-10-12","close":12898.3096},{"date":"2022-10-13","close":12479.2305},{"date":"2022-10-14","close":12898.3096},{"date":"2022-10-17","close":12758.6162},{"date":"2022-10-18","close":12898.3096},{"date":"2022-10-19","close":12944.874},{"date":"2022-10-20","close":12851.7451},{"date":"2022-10-21","close":12944.874},{"date":"2022-10-24","close":12851.7451},{"date":"2022-10-25","close":12805.1807},{"date":"2022-10-26","close":12758.6162},{"date":"2022-10-27","close":12991.4375},{"date":"2022-10-28","close":12898.3096},{"date":"2022-10-31","close":12665.4883},{"date":"2022-11-01","close":12618.9238},{"date":"2022-11-02","close":12572.3594},{"date":"2022-11-03","close":12479.2305},{"date":"2022-11-04","close":12432.667},{"date":"2022-11-07","close":13131.1309},{"date":"2022-11-08","close":13038.002},{"date":"2022-11-09","close":13084.5674},{"date":"2022-11-10","close":13689.9033},{"date":"2022-11-11","close":13876.1592},{"date":"2022-11-14","close":14108.9814},{"date":"2022-11-15","close":13969.2881},{"date":"2022-11-16","close":14202.1104},{"date":"2022-11-17","close":14108.9814},{"date":"2022-11-18","close":14062.417},{"date":"2022-11-21","close":13969.2881},{"date":"2022-11-22","close":14108.9814},{"date":"2022-11-23","close":14295.2383},{"date":"2022-11-24","close":14062.417},{"date":"2022-11-25","close":14248.6738},{"date":"2022-11-28","close":14434.9316},{"date":"2022-11-29","close":14481.4961},{"date":"2022-11-30","close":14481.4961},{"date":"2022-12-01","close":14574.625},{"date":"2022-12-02","close":14807.4463},{"date":"2022-12-05","close":14900.5752},{"date":"2022-12-06","close":15086.832},{"date":"2022-12-07","close":14993.7041},{"date":"2022-12-08","close":15086.832},{"date":"2022-12-09","close":15086.832},{"date":"2022-12-12","close":14993.7041},{"date":"2022-12-13","close":14900.5752},{"date":"2022-12-14","close":14714.3174},{"date":"2022-12-15","close":14993.7041},{"date":"2022-12-16","close":14993.7041},{"date":"2022-12-19","close":14854.0107},{"date":"2022-12-20","close":14714.3174},{"date":"2022-12-21","close":14854.0107},{"date":"2022-12-22","close":14900.5752},{"date":"2022-12-23","close":15226.5254},{"date":"2022-12-26","close":15133.3965},{"date":"2022-12-27","close":15133.3965},{"date":"2022-12-28","close":15464.4395},{"date":"2022-12-29","close":15559.0234},{"date":"2023-01-02","close":15369.8555},{"date":"2023-01-03","close":15275.2725},{"date":"2023-01-04","close":15275.2725},{"date":"2023-01-05","close":15227.9805},{"date":"2023-01-06","close":15180.6875},{"date":"2023-01-09","close":15180.6875},{"date":"2023-01-10","close":15511.7314},{"date":"2023-01-11","close":15559.0234},{"date":"2023-01-12","close":15511.7314},{"date":"2023-01-13","close":15464.4395},{"date":"2023-01-16","close":15417.1484},{"date":"2023-01-17","close":15227.9805},{"date":"2023-01-18","close":15227.9805},{"date":"2023-01-19","close":15227.9805},{"date":"2023-01-20","close":15086.1045},{"date":"2023-01-25","close":15048.2715},{"date":"2023-01-26","close":15218.5215},{"date":"2023-01-27","close":15105.0215},{"date":"2023-01-30","close":15105.0215},{"date":"2023-01-31","close":15209.0635},{"date":"2023-02-01","close":15190.1465},{"date":"2023-02-02","close":15180.6875},{"date":"2023-02-03","close":15133.3965},{"date":"2023-02-06","close":15123.9375},{"date":"2023-02-07","close":15010.4375},{"date":"2023-02-08","close":14849.6455},{"date":"2023-02-09","close":14726.6865},{"date":"2023-02-10","close":14660.4775},{"date":"2023-02-13","close":14660.4775},{"date":"2023-02-14","close":14783.4365},{"date":"2023-02-15","close":14641.5605},{"date":"2023-02-16","close":14669.9355},{"date":"2023-02-17","close":14660.4775},{"date":"2023-02-20","close":14584.8105},{"date":"2023-02-21","close":14565.8945},{"date":"2023-02-22","close":14556.4355},{"date":"2023-02-23","close":14575.3516},{"date":"2023-02-24","close":14528.0605},{"date":"2023-02-27","close":14414.5596},{"date":"2023-02-28","close":14367.2676},{"date":"2023-03-02","close":14159.1836},{"date":"2023-03-03","close":14159.1836},{"date":"2023-03-06","close":14102.4336},{"date":"2023-03-07","close":14045.6826},{"date":"2023-03-08","close":14007.8496},{"date":"2023-03-09","close":13922.7236},{"date":"2023-03-10","close":13922.7236},{"date":"2023-03-13","close":13714.6406},{"date":"2023-03-14","close":13705.1816},{"date":"2023-03-15","close":13875.4326},{"date":"2023-03-16","close":13743.0146},{"date":"2023-03-17","close":13790.3066},{"date":"2023-03-20","close":13761.9316},{"date":"2023-03-21","close":13705.1816},{"date":"2023-03-22","close":13638.9727},{"date":"2023-03-23","close":13525.4727},{"date":"2023-03-24","close":13790.3066},{"date":"2023-03-27","close":13743.0146},{"date":"2023-03-28","close":13430.8887},{"date":"2023-03-29","close":13667.3477},{"date":"2023-03-30","close":13364.6797},{"date":"2023-03-31","close":13251.1797},{"date":"2023-04-03","close":13487.6387},{"date":"2023-04-04","close":13222.8047},{"date":"2023-04-05","close":13251.1797},{"date":"2023-04-06","close":13080.9287},{"date":"2023-04-07","close":13062.0117},{"date":"2023-04-10","close":12939.0527},{"date":"2023-04-11","close":12957.9697},{"date":"2023-04-12","close":12939.0527},{"date":"2023-04-13","close":13326.8467},{"date":"2023-04-14","close":13374.1387},{"date":"2023-04-17","close":13317.3877},{"date":"2023-04-18","close":13289.0137},{"date":"2023-04-19","close":13440.3467},{"date":"2023-04-20","close":13128.2207},{"date":"2023-04-21","close":13005.2617},{"date":"2023-04-24","close":12920.1367},{"date":"2023-04-25","close":12863.3867},{"date":"2023-04-26","close":12948.5117},{"date":"2023-04-27","close":12768.8027},{"date":"2023-04-28","close":12494.5098},{"date":"2023-05-02","close":12466.1348},{"date":"2023-05-03","close":12589.0928},{"date":"2023-05-04","close":12759.3438},{"date":"2023-05-08","close":12948.5117},{"date":"2023-05-09","close":12503.9688},{"date":"2023-05-10","close":12598.5518},{"date":"2023-05-11","close":12617.4688},{"date":"2023-05-12","close":12551.2598},{"date":"2023-05-15","close":12390.4688},{"date":"2023-05-16","close":12371.5518},{"date":"2023-05-17","close":12418.8438},{"date":"2023-05-18","close":12418.8438},{"date":"2023-05-19","close":12475.5928},{"date":"2023-05-22","close":12343.1768},{"date":"2023-05-23","close":12541.8018},{"date":"2023-05-24","close":12740.4277},{"date":"2023-05-25","close":12721.5107},{"date":"2023-05-26","close":12617.4688},{"date":"2023-05-30","close":12532.3428},{"date":"2023-05-31","close":12485.0518},{"date":"2023-06-01","close":12399.9268},{"date":"2023-06-02","close":12513.4268},{"date":"2023-06-05","close":12749.8857},{"date":"2023-06-07","close":13090.3877},{"date":"2023-06-08","close":13080.9287},{"date":"2023-06-09","close":13014.7197},{"date":"2023-06-12","close":13194.4287},{"date":"2023-06-13","close":13326.8467},{"date":"2023-06-14","close":13591.6816},{"date":"2023-06-15","close":13534.9316},{"date":"2023-06-16","close":13591.6816},{"date":"2023-06-19","close":13620.0557},{"date":"2023-06-20","close":13421.4307},{"date":"2023-06-21","close":13516.0146},{"date":"2023-06-22","close":13307.9297},{"date":"2023-06-23","close":13336.3047},{"date":"2023-06-26","close":13232.2637},{"date":"2023-06-27","close":13241.7207},{"date":"2023-06-28","close":13137.6787},{"date":"2023-06-29","close":12957.9697},{"date":"2023-06-30","close":13014.7197},{"date":"2023-07-03","close":13014.7197},{"date":"2023-07-04","close":12995.8037},{"date":"2023-07-05","close":12995.8037},{"date":"2023-07-06","close":13033.6367},{"date":"2023-07-07","close":13099.8457},{"date":"2023-07-10","close":12986.3457},{"date":"2023-07-11","close":12929.5957},{"date":"2023-07-12","close":13213.3467},{"date":"2023-07-13","close":13147.1377},{"date":"2023-07-14","close":13137.6787},{"date":"2023-07-17","close":13374.1387},{"date":"2023-07-18","close":13222.8047},{"date":"2023-07-19","close":13203.8877},{"date":"2023-07-20","close":13062.0117},{"date":"2023-07-21","close":13014.7197},{"date":"2023-07-24","close":12551.2598},{"date":"2023-07-25","close":12485.0518},{"date":"2023-07-26","close":12844.4697},{"date":"2023-07-27","close":12712.0518},{"date":"2023-07-28","close":12768.8027},{"date":"2023-07-31","close":12740.4277},{"date":"2023-08-01","close":12598.5518},{"date":"2023-08-02","close":12447.2188},{"date":"2023-08-03","close":12059.4258},{"date":"2023-08-04","close":12012.1338},{"date":"2023-08-07","close":12087.8008},{"date":"2023-08-08","close":11813.5078},{"date":"2023-08-09","close":11813.5078},{"date":"2023-08-10","close":11813.5078},{"date":"2023-08-11","close":12078.3428},{"date":"2023-08-14","close":11964.8418},{"date":"2023-08-16","close":11586.5068},{"date":"2023-08-17","close":11690.5488},{"date":"2023-08-18","close":11586.5068},{"date":"2023-08-21","close":11331.1309},{"date":"2023-08-22","close":10933.8789},{"date":"2023-08-23","close":11520.2979},{"date":"2023-08-24","close":11510.8398},{"date":"2023-08-25","close":11482.4648},{"date":"2023-08-28","close":11473.0068},{"date":"2023-08-29","close":11529.7568},{"date":"2023-08-30","close":11529.7568},{"date":"2023-08-31","close":11397.3389},{"date":"2023-09-01","close":11482.4648},{"date":"2023-09-04","close":11520.2979},{"date":"2023-09-05","close":11633.7988},{"date":"2023-09-06","close":11567.5898},{"date":"2023-09-07","close":11350.0479},{"date":"2023-09-08","close":11378.4219},{"date":"2023-09-11","close":11151.4209},{"date":"2023-09-12","close":11387.8809},{"date":"2023-09-13","close":11406.7979},{"date":"2023-09-14","close":11463.5479},{"date":"2023-09-15","close":11491.9229},{"date":"2023-09-18","close":11444.6309},{"date":"2023-09-19","close":12059.4258},{"date":"2023-09-20","close":12078.3428},{"date":"2023-09-21","close":11945.9248},{"date":"2023-09-22","close":11822.9658},{"date":"2023-09-25","close":11624.3398},{"date":"2023-09-26","close":11718.9238},{"date":"2023-09-27","close":11586.5068},{"date":"2023-10-04","close":11444.6309},{"date":"2023-10-05","close":11066.2959},{"date":"2023-10-06","close":11217.6299},{"date":"2023-10-10","close":11227.0889},{"date":"2023-10-11","close":11208.1719},{"date":"2023-10-12","close":11264.9219},{"date":"2023-10-13","close":11387.8809},{"date":"2023-10-16","close":11274.3799},{"date":"2023-10-17","close":11189.2549},{"date":"2023-10-18","close":11312.2139},{"date":"2023-10-19","close":11529.7568},{"date":"2023-10-20","close":11444.6309},{"date":"2023-10-23","close":11539.2148},{"date":"2023-10-24","close":11567.5898},{"date":"2023-10-25","close":11539.2148},{"date":"2023-10-26","close":11510.8398},{"date":"2023-10-27","close":11425.7139},{"date":"2023-10-30","close":11368.9639},{"date":"2023-10-31","close":11425.7139},{"date":"2023-11-01","close":11368.9639},{"date":"2023-11-02","close":11340.5889},{"date":"2023-11-03","close":11652.7158},{"date":"2023-11-06","close":12002.6748},{"date":"2023-11-07","close":12485.0518},{"date":"2023-11-08","close":12258.0518},{"date":"2023-11-09","close":12532.3428},{"date":"2023-11-10","close":12295.8848},{"date":"2023-11-13","close":12267.5098},{"date":"2023-11-14","close":12154.0088},{"date":"2023-11-15","close":12106.7168},{"date":"2023-11-16","close":12390.4688},{"date":"2023-11-17","close":12286.4258},{"date":"2023-11-20","close":12768.8027},{"date":"2023-11-21","close":12806.6367},{"date":"2023-11-22","close":12853.9277},{"date":"2023-11-23","close":12636.3848},{"date":"2023-11-24","close":12485.0518},{"date":"2023-11-27","close":12258.0518},{"date":"2023-11-28","close":12191.8428},{"date":"2023-11-29","close":12522.8848},{"date":"2023-11-30","close":12541.8018},{"date":"2023-12-01","close":12485.0518},{"date":"2023-12-04","close":12362.0938},{"date":"2023-12-05","close":12352.6348},{"date":"2023-12-06","close":12295.8848},{"date":"2023-12-07","close":12295.8848},{"date":"2023-12-08","close":12295.8848},{"date":"2023-12-11","close":12191.8428},{"date":"2023-12-12","close":12135.0928},{"date":"2023-12-13","close":12049.9668},{"date":"2023-12-14","close":12040.5088},{"date":"2023-12-15","close":12154.0088},{"date":"2023-12-18","close":12097.2588},{"date":"2023-12-19","close":12163.4668},{"date":"2023-12-20","close":12021.5918},{"date":"2023-12-21","close":12106.7168},{"date":"2023-12-22","close":12220.2178},{"date":"2023-12-26","close":12201.3018},{"date":"2023-12-27","close":12413.4971},{"date":"2023-12-28","close":12355.626},{"date":"2024-01-02","close":12403.8516},{"date":"2024-01-03","close":12268.8174},{"date":"2024-01-04","close":12307.3984},{"date":"2024-01-05","close":12307.3984},{"date":"2024-01-08","close":12239.8818},{"date":"2024-01-09","close":12307.3984},{"date":"2024-01-10","close":12297.7539},{"date":"2024-01-11","close":12471.3691},{"date":"2024-01-12","close":12452.0781},{"date":"2024-01-15","close":12538.8857},{"date":"2024-01-16","close":12654.6289},{"date":"2024-01-17","close":12770.374},{"date":"2024-01-18","close":12934.3438},{"date":"2024-01-19","close":12905.4072},{"date":"2024-01-22","close":12538.8857},{"date":"2024-01-23","close":12567.8213},{"date":"2024-01-24","close":12606.4033},{"date":"2024-01-25","close":12432.7881},{"date":"2024-01-26","close":12558.1768},{"date":"2024-01-29","close":12538.8857},{"date":"2024-01-30","close":12548.5312},{"date":"2024-01-31","close":12529.2402},{"date":"2024-02-01","close":12432.7881},{"date":"2024-02-02","close":12374.916},{"date":"2024-02-05","close":12355.626},{"date":"2024-02-06","close":12394.207},{"date":"2024-02-07","close":12394.207},{"date":"2024-02-08","close":12452.0781},{"date":"2024-02-13","close":12461.7236},{"date":"2024-02-14","close":12587.1133},{"date":"2024-02-15","close":12558.1768},{"date":"2024-02-16","close":12635.3389},{"date":"2024-02-19","close":12635.3389},{"date":"2024-02-20","close":12596.7578},{"date":"2024-02-21","close":12509.9502},{"date":"2024-02-22","close":12500.3047},{"date":"2024-02-23","close":12490.6592},{"date":"2024-02-26","close":12577.4668},{"date":"2024-02-27","close":12789.6641},{"date":"2024-02-28","close":12683.5654},{"date":"2024-02-29","close":12625.6943},{"date":"2024-03-04","close":12577.4668},{"date":"2024-03-05","close":12509.9502},{"date":"2024-03-06","close":12500.3047},{"date":"2024-03-07","close":12355.626},{"date":"2024-03-08","close":12413.4971},{"date":"2024-03-11","close":12355.626},{"date":"2024-03-12","close":12519.5957},{"date":"2024-03-13","close":12616.0479},{"date":"2024-03-14","close":12461.7236},{"date":"2024-03-15","close":12452.0781},{"date":"2024-03-18","close":12384.5605},{"date":"2024-03-19","close":12220.5908},{"date":"2024-03-20","close":12191.6553},{"date":"2024-03-21","close":12191.6553},{"date":"2024-03-22","close":12162.7197},{"date":"2024-03-25","close":12114.4922},{"date":"2024-03-26","close":12056.6211},{"date":"2024-03-27","close":12027.6855},{"date":"2024-03-28","close":12095.2021},{"date":"2024-03-29","close":12075.9111},{"date":"2024-04-01","close":12153.0742},{"date":"2024-04-02","close":12046.9766},{"date":"2024-04-03","close":12018.04},{"date":"2024-04-04","close":12018.04},{"date":"2024-04-05","close":12249.5273},{"date":"2024-04-08","close":12143.4287},{"date":"2024-04-09","close":12133.7842},{"date":"2024-04-11","close":12143.4287},{"date":"2024-04-12","close":12133.7842},{"date":"2024-04-15","close":12153.0742},{"date":"2024-04-16","close":11873.3604},{"date":"2024-04-17","close":11960.168},{"date":"2024-04-18","close":11911.9414},{"date":"2024-04-19","close":11940.8779},{"date":"2024-04-22","close":11960.168},{"date":"2024-04-23","close":11921.5869},{"date":"2024-04-24","close":11998.749},{"date":"2024-04-25","close":11998.749},{"date":"2024-04-26","close":11998.749},{"date":"2024-04-29","close":11940.8779},{"date":"2024-04-30","close":11969.8135},{"date":"2024-05-02","close":11911.9414},{"date":"2024-05-03","close":11902.2969},{"date":"2024-05-07","close":11815.4893},{"date":"2024-05-08","close":11873.3604},{"date":"2024-05-09","close":11921.5869},{"date":"2024-05-10","close":12027.6855},{"date":"2024-05-13","close":11960.168},{"date":"2024-05-14","close":11844.4248},{"date":"2024-05-16","close":11825.1348},{"date":"2024-05-17","close":11825.1348},{"date":"2024-05-20","close":11564.7109},{"date":"2024-05-21","close":11448.9678},{"date":"2024-05-22","close":11458.6123},{"date":"2024-05-23","close":11400.7412},{"date":"2024-05-24","close":11284.998},{"date":"2024-05-27","close":11217.4805},{"date":"2024-05-28","close":11410.3867},{"date":"2024-05-29","close":11352.5137},{"date":"2024-05-30","close":11149.9629},{"date":"2024-05-31","close":11149.9629},{"date":"2024-06-03","close":11140.3184},{"date":"2024-06-04","close":10995.6387},{"date":"2024-06-05","close":10995.6387},{"date":"2024-06-07","close":10985.9932},{"date":"2024-06-10","close":10802.7324},{"date":"2024-06-11","close":10744.8613},{"date":"2024-06-12","close":10744.8613},{"date":"2024-06-13","close":10696.6338},{"date":"2024-06-14","close":10561.6006},{"date":"2024-06-17","close":10725.5703},{"date":"2024-06-18","close":10580.8906},{"date":"2024-06-19","close":10706.2803},{"date":"2024-06-20","close":10696.6338},{"date":"2024-06-21","close":10735.2148},{"date":"2024-06-24","close":10725.5703},{"date":"2024-06-25","close":10416.9209},{"date":"2024-06-26","close":10436.2119},{"date":"2024-06-27","close":10436.2119},{"date":"2024-06-28","close":10513.374},{"date":"2024-07-01","close":10465.1465},{"date":"2024-07-02","close":10436.2119},{"date":"2024-07-03","close":10513.374},{"date":"2024-07-04","close":10378.3398},{"date":"2024-07-05","close":10484.4385},{"date":"2024-07-08","close":10407.2754},{"date":"2024-07-09","close":10359.0498},{"date":"2024-07-10","close":10330.1133},{"date":"2024-07-11","close":10407.2754},{"date":"2024-07-12","close":10436.2119},{"date":"2024-07-15","close":10532.6641},{"date":"2024-07-16","close":10494.083},{"date":"2024-07-17","close":10474.793},{"date":"2024-07-18","close":10436.2119},{"date":"2024-07-19","close":10291.5322},{"date":"2024-07-22","close":10281.8867},{"date":"2024-07-23","close":10291.5322},{"date":"2024-07-24","close":9934.6553},{"date":"2024-07-25","close":10310.8223},{"date":"2024-07-26","close":10301.1768},{"date":"2024-07-29","close":10146.8525},{"date":"2024-07-30","close":10214.3701},{"date":"2024-07-31","close":10079.335},{"date":"2024-08-01","close":10195.0791},{"date":"2024-08-02","close":10127.5615},{"date":"2024-08-05","close":10079.335},{"date":"2024-08-06","close":10031.1094},{"date":"2024-08-07","close":9992.5273},{"date":"2024-08-08","close":10050.3994},{"date":"2024-08-09","close":10127.5615},{"date":"2024-08-12","close":10079.335},{"date":"2024-08-13","close":9963.5918},{"date":"2024-08-14","close":9925.0107},{"date":"2024-08-16","close":9809.2666},{"date":"2024-08-19","close":9693.5234},{"date":"2024-08-20","close":9847.8477},{"date":"2024-08-21","close":9674.2334},{"date":"2024-08-22","close":9876.7842},{"date":"2024-08-23","close":9838.2031},{"date":"2024-08-26","close":9838.2031},{"date":"2024-08-27","close":9809.2666},{"date":"2024-08-28","close":9857.4932},{"date":"2024-08-29","close":9838.2031},{"date":"2024-08-30","close":9693.5234},{"date":"2024-09-02","close":9828.5576},{"date":"2024-09-03","close":9867.1387},{"date":"2024-09-04","close":9693.5234},{"date":"2024-09-05","close":9683.8779},{"date":"2024-09-06","close":9674.2334},{"date":"2024-09-09","close":9626.0059},{"date":"2024-09-10","close":9674.2334},{"date":"2024-09-11","close":9664.5869},{"date":"2024-09-12","close":9732.1045},{"date":"2024-09-13","close":9664.5869},{"date":"2024-09-19","close":9616.3613},{"date":"2024-09-20","close":9597.0713},{"date":"2024-09-23","close":9413.8096},{"date":"2024-09-24","close":9452.3916},{"date":"2024-09-25","close":9452.3916},{"date":"2024-09-26","close":9683.8779},{"date":"2024-09-27","close":9664.5869},{"date":"2024-09-30","close":9558.4893},{"date":"2024-10-02","close":9548.8438},{"date":"2024-10-04","close":9500.6172},{"date":"2024-10-07","close":9269.1299},{"date":"2024-10-08","close":9519.9082},{"date":"2024-10-10","close":9626.0059},{"date":"2024-10-11","close":9626.0059},{"date":"2024-10-14","close":9587.4248},{"date":"2024-10-15","close":9539.1982},{"date":"2024-10-16","close":9230.5488},{"date":"2024-10-17","close":9481.3271},{"date":"2024-10-18","close":9481.3271},{"date":"2024-10-21","close":9442.7461},{"date":"2024-10-22","close":9375.2285},{"date":"2024-10-23","close":9259.4854},{"date":"2024-10-24","close":9249.8398},{"date":"2024-10-25","close":9259.4854},{"date":"2024-10-28","close":9249.8398},{"date":"2024-10-29","close":9240.1943},{"date":"2024-10-30","close":9404.165},{"date":"2024-10-31","close":9346.293},{"date":"2024-11-01","close":9288.4219},{"date":"2024-11-04","close":9327.0029},{"date":"2024-11-05","close":9317.3564},{"date":"2024-11-06","close":9163.0322},{"date":"2024-11-07","close":9172.6777},{"date":"2024-11-08","close":9124.4502},{"date":"2024-11-11","close":9211.2588},{"date":"2024-11-12","close":9163.0322},{"date":"2024-11-13","close":9327.0029},{"date":"2024-11-14","close":9259.4854},{"date":"2024-11-15","close":9172.6777},{"date":"2024-11-18","close":9163.0322},{"date":"2024-11-19","close":9558.4893},{"date":"2024-11-20","close":9404.165},{"date":"2024-11-21","close":9423.4551},{"date":"2024-11-22","close":9404.165},{"date":"2024-11-25","close":9365.584},{"date":"2024-11-26","close":9327.0029},{"date":"2024-11-27","close":9269.1299},{"date":"2024-11-28","close":9259.4854},{"date":"2024-11-29","close":9269.1299},{"date":"2024-12-02","close":9288.4219},{"date":"2024-12-03","close":9346.293},{"date":"2024-12-04","close":9278.7754},{"date":"2024-12-05","close":9230.5488},{"date":"2024-12-06","close":9201.6133},{"date":"2024-12-09","close":9327.0029},{"date":"2024-12-10","close":9384.874},{"date":"2024-12-11","close":9452.3916},{"date":"2024-12-12","close":9288.4219},{"date":"2024-12-13","close":9298.0664},{"date":"2024-12-16","close":9307.7119},{"date":"2024-12-17","close":9307.7119},{"date":"2024-12-18","close":9346.293},{"date":"2024-12-19","close":9394.5186},{"date":"2024-12-20","close":9423.4551},{"date":"2024-12-23","close":9404.165},{"date":"2024-12-24","close":9413.8096},{"date":"2024-12-26","close":9384.874},{"date":"2024-12-27","close":9639.0479},{"date":"2024-12-30","close":9863.8936},{"date":"2025-01-02","close":9736.8066},{"date":"2025-01-03","close":9678.1514},{"date":"2025-01-06","close":9697.7031},{"date":"2025-01-07","close":9717.2549},{"date":"2025-01-08","close":9648.8232},{"date":"2025-01-09","close":9727.0312},{"date":"2025-01-10","close":9727.0312},{"date":"2025-01-13","close":9678.1514},{"date":"2025-01-14","close":9766.1348},{"date":"2025-01-15","close":9678.1514},{"date":"2025-01-16","close":9961.6523},{"date":"2025-01-17","close":9824.79},{"date":"2025-01-20","close":9902.9971},{"date":"2025-01-21","close":9942.1006},{"date":"2025-01-22","close":9912.7734},{"date":"2025-01-23","close":9912.7734},{"date":"2025-01-24","close":10166.9473},{"date":"2025-01-31","close":10098.5156},{"date":"2025-02-03","close":9883.4453},{"date":"2025-02-04","close":9922.5488},{"date":"2025-02-05","close":9863.8936},{"date":"2025-02-06","close":9932.3252},{"date":"2025-02-07","close":9922.5488},{"date":"2025-02-10","close":9873.6699},{"date":"2025-02-11","close":9824.79},{"date":"2025-02-12","close":9824.79},{"date":"2025-02-13","close":9775.9102},{"date":"2025-02-14","close":9785.6865},{"date":"2025-02-17","close":9492.4092},{"date":"2025-02-18","close":9707.4795},{"date":"2025-02-19","close":9746.583},{"date":"2025-02-20","close":9707.4795},{"date":"2025-02-21","close":9678.1514},{"date":"2025-02-24","close":9668.375},{"date":"2025-02-25","close":9658.5996},{"date":"2025-02-26","close":10206.0508},{"date":"2025-02-27","close":10078.9639},{"date":"2025-02-28","close":9717.2549},{"date":"2025-03-04","close":9756.3584},{"date":"2025-03-05","close":10020.3086},{"date":"2025-03-06","close":9727.0312},{"date":"2025-03-07","close":9727.0312},{"date":"2025-03-10","close":9766.1348},{"date":"2025-03-11","close":9756.3584},{"date":"2025-03-12","close":9756.3584},{"date":"2025-03-13","close":9863.8936},{"date":"2025-03-14","close":9785.6865},{"date":"2025-03-17","close":9551.0645},{"date":"2025-03-18","close":9580.3926},{"date":"2025-03-19","close":9189.3555},{"date":"2025-03-20","close":9590.168},{"date":"2025-03-21","close":9521.7363},{"date":"2025-03-24","close":9629.2715},{"date":"2025-03-25","close":9531.5127},{"date":"2025-03-26","close":9472.8574},{"date":"2025-03-27","close":9482.6328},{"date":"2025-03-28","close":9482.6328},{"date":"2025-03-31","close":9551.0645},{"date":"2025-04-01","close":9453.3057},{"date":"2025-04-02","close":9502.1846},{"date":"2025-04-03","close":9531.5127},{"date":"2025-04-04","close":9560.8408},{"date":"2025-04-07","close":9443.5293},{"date":"2025-04-08","close":9492.4092},{"date":"2025-04-09","close":9492.4092},{"date":"2025-04-10","close":9551.0645},{"date":"2025-04-11","close":9580.3926},{"date":"2025-04-14","close":9541.2881},{"date":"2025-04-15","close":9492.4092},{"date":"2025-04-16","close":9502.1846},{"date":"2025-04-17","close":9511.9609},{"date":"2025-04-18","close":9580.3926},{"date":"2025-04-21","close":9580.3926},{"date":"2025-04-22","close":9580.3926},{"date":"2025-04-23","close":9590.168},{"date":"2025-04-24","close":9590.168},{"date":"2025-04-25","close":9580.3926},{"date":"2025-04-28","close":9727.0312},{"date":"2025-04-29","close":9736.8066},{"date":"2025-04-30","close":9658.5996},{"date":"2025-05-02","close":9639.0479},{"date":"2025-05-07","close":9629.2715},{"date":"2025-05-08","close":9580.3926},{"date":"2025-05-09","close":9580.3926},{"date":"2025-05-12","close":9560.8408},{"date":"2025-05-13","close":9766.1348},{"date":"2025-05-14","close":9775.9102},{"date":"2025-05-15","close":9707.4795},{"date":"2025-05-16","close":9678.1514},{"date":"2025-05-19","close":9580.3926},{"date":"2025-05-20","close":9629.2715},{"date":"2025-05-21","close":9580.3926},{"date":"2025-05-22","close":9335.9941},{"date":"2025-05-23","close":9482.6328},{"date":"2025-05-26","close":9453.3057},{"date":"2025-05-27","close":9531.5127},{"date":"2025-05-28","close":9570.6162},{"date":"2025-05-29","close":9570.6162},{"date":"2025-05-30","close":9678.1514},{"date":"2025-06-02","close":9678.1514},{"date":"2025-06-04","close":9727.0312},{"date":"2025-06-05","close":9717.2549},{"date":"2025-06-09","close":9717.2549},{"date":"2025-06-10","close":9727.0312},{"date":"2025-06-11","close":9668.375},{"date":"2025-06-12","close":9482.6328},{"date":"2025-06-13","close":9541.2881},{"date":"2025-06-16","close":9492.4092},{"date":"2025-06-17","close":9736.8066},{"date":"2025-06-18","close":9736.8066},{"date":"2025-06-19","close":9727.0312},{"date":"2025-06-20","close":9746.583},{"date":"2025-06-23","close":9648.8232},{"date":"2025-06-24","close":9668.375},{"date":"2025-06-25","close":9648.8232},{"date":"2025-06-26","close":9580.3926},{"date":"2025-06-27","close":9580.3926},{"date":"2025-06-30","close":9599.9443},{"date":"2025-07-01","close":9619.4961},{"date":"2025-07-02","close":9570.6162},{"date":"2025-07-03","close":9599.9443},{"date":"2025-07-04","close":9551.0645},{"date":"2025-07-07","close":9619.4961},{"date":"2025-07-08","close":9590.168},{"date":"2025-07-09","close":9599.9443},{"date":"2025-07-10","close":9619.4961},{"date":"2025-07-11","close":9560.8408},{"date":"2025-07-14","close":9414.2021},{"date":"2025-07-15","close":9609.7197},{"date":"2025-07-16","close":9648.8232},{"date":"2025-07-17","close":9678.1514},{"date":"2025-07-18","close":9736.8066},{"date":"2025-07-21","close":9678.1514},{"date":"2025-07-22","close":9531.5127},{"date":"2025-07-23","close":9629.2715},{"date":"2025-07-24","close":9629.2715},{"date":"2025-07-25","close":9697.7031},{"date":"2025-07-28","close":9678.1514},{"date":"2025-07-29","close":9951.877},{"date":"2025-07-30","close":9815.0137},{"date":"2025-07-31","close":9824.79},{"date":"2025-08-01","close":9951.877},{"date":"2025-08-04","close":9912.7734},{"date":"2025-08-05","close":9775.9102},{"date":"2025-08-06","close":9912.7734},{"date":"2025-08-07","close":9893.2217},{"date":"2025-08-08","close":9795.4619},{"date":"2025-08-11","close":9863.8936},{"date":"2025-08-12","close":9863.8936},{"date":"2025-08-13","close":9844.3418},{"date":"2025-08-14","close":9775.9102},{"date":"2025-08-18","close":9775.9102},{"date":"2025-08-19","close":9756.3584},{"date":"2025-08-20","close":9766.1348},{"date":"2025-08-21","close":9775.9102},{"date":"2025-08-22","close":9717.2549},{"date":"2025-08-25","close":9678.1514},{"date":"2025-08-26","close":9678.1514},{"date":"2025-08-27","close":9687.9268},{"date":"2025-08-28","close":9815.0137},{"date":"2025-08-29","close":9795.4619},{"date":"2025-09-01","close":9844.3418},{"date":"2025-09-02","close":9961.6523},{"date":"2025-09-03","close":9932.3252},{"date":"2025-09-04","close":9893.2217},{"date":"2025-09-05","close":9961.6523},{"date":"2025-09-08","close":9961.6523},{"date":"2025-09-09","close":10039.8604},{"date":"2025-09-10","close":10020.3086},{"date":"2025-09-11","close":10010.5322},{"date":"2025-09-12","close":10000.7559},{"date":"2025-09-15","close":9971.4287},{"date":"2025-09-16","close":9971.4287},{"date":"2025-09-17","close":9990.9805},{"date":"2025-09-18","close":10509.1035},{"date":"2025-09-19","close":10720.0},{"date":"2025-09-22","close":10342.9131},{"date":"2025-09-23","close":10430.8965},{"date":"2025-09-24","close":10597.0869},{"date":"2025-09-25","close":10372.2412},{"date":"2025-09-26","close":10460.2236},{"date":"2025-09-29","close":10372.2412},{"date":"2025-09-30","close":10460.2236},{"date":"2025-10-01","close":10489.5518},{"date":"2025-10-02","close":10538.4316},{"date":"2025-10-10","close":10577.5352},{"date":"2025-10-13","close":11154.3135},{"date":"2025-10-14","close":11144.5381},{"date":"2025-10-15","close":11066.3301},{"date":"2025-10-16","close":11388.9355},{"date":"2025-10-17","close":11046.7783},{"date":"2025-10-20","close":11379.1602},{"date":"2025-10-21","close":11212.9688},{"date":"2025-10-22","close":11134.7617},{"date":"2025-10-23","close":11085.8828},{"date":"2025-10-24","close":10841.4844},{"date":"2025-10-27","close":10616.6387},{"date":"2025-10-28","close":10254.9297},{"date":"2025-10-29","close":10479.7764},{"date":"2025-10-30","close":10557.9834},{"date":"2025-10-31","close":10479.7764},{"date":"2025-11-03","close":9775.9102},{"date":"2025-11-04","close":10176.7227},{"date":"2025-11-05","close":10176.7227},{"date":"2025-11-06","close":10264.7061},{"date":"2025-11-07","close":10264.7061},{"date":"2025-11-10","close":10391.793},{"date":"2025-11-11","close":10382.0166},{"date":"2025-11-12","close":10538.4316},{"date":"2025-11-13","close":10470.0},{"date":"2025-11-14","close":10557.9834},{"date":"2025-11-17","close":10597.0869},{"date":"2025-11-18","close":10528.6553},{"date":"2025-11-19","close":10303.8096},{"date":"2025-11-20","close":10450.4482},{"date":"2025-11-21","close":10362.4648},{"date":"2025-11-24","close":10215.8262},{"date":"2025-11-25","close":10391.793},{"date":"2025-11-26","close":10323.3613},{"date":"2025-11-27","close":10264.7061},{"date":"2025-11-28","close":10362.4648},{"date":"2025-12-01","close":10391.793},{"date":"2025-12-02","close":10401.5684},{"date":"2025-12-03","close":10645.9668},{"date":"2025-12-04","close":10499.3281},{"date":"2025-12-05","close":10528.6553},{"date":"2025-12-08","close":10509.1035},{"date":"2025-12-09","close":10215.8262},{"date":"2025-12-10","close":10254.9297},{"date":"2025-12-11","close":10391.793},{"date":"2025-12-12","close":10372.2412},{"date":"2025-12-15","close":10020.3086},{"date":"2025-12-16","close":10264.7061},{"date":"2025-12-17","close":10342.9131},{"date":"2025-12-18","close":10254.9297},{"date":"2025-12-19","close":10333.1377},{"date":"2025-12-22","close":10460.2236},{"date":"2025-12-23","close":10518.8799},{"date":"2025-12-24","close":10470.0},{"date":"2025-12-26","close":10470.0},{"date":"2025-12-29","close":10680.0},{"date":"2025-12-30","close":10800.0},{"date":"2026-01-02","close":10880.0},{"date":"2026-01-05","close":11040.0},{"date":"2026-01-06","close":10970.0},{"date":"2026-01-07","close":10820.0},{"date":"2026-01-08","close":10590.0},{"date":"2026-01-09","close":10800.0},{"date":"2026-01-12","close":10460.0},{"date":"2026-01-13","close":10450.0},{"date":"2026-01-14","close":10630.0},{"date":"2026-01-15","close":10430.0},{"date":"2026-01-16","close":10310.0},{"date":"2026-01-19","close":10430.0},{"date":"2026-01-20","close":10400.0},{"date":"2026-01-21","close":11330.0},{"date":"2026-01-22","close":11180.0},{"date":"2026-01-23","close":10540.0},{"date":"2026-01-26","close":10610.0},{"date":"2026-01-27","close":10800.0},{"date":"2026-01-28","close":10780.0},{"date":"2026-01-29","close":11020.0},{"date":"2026-01-30","close":10790.0},{"date":"2026-02-02","close":10810.0},{"date":"2026-02-03","close":10840.0},{"date":"2026-02-04","close":10980.0},{"date":"2026-02-05","close":10830.0},{"date":"2026-02-06","close":10790.0},{"date":"2026-02-09","close":10910.0},{"date":"2026-02-10","close":11030.0},{"date":"2026-02-11","close":11060.0},{"date":"2026-02-12","close":11140.0},{"date":"2026-02-13","close":11100.0},{"date":"2026-02-19","close":11720.0},{"date":"2026-02-20","close":12300.0},{"date":"2026-02-23","close":12620.0},{"date":"2026-02-24","close":12600.0},{"date":"2026-02-25","close":12120.0},{"date":"2026-02-26","close":12300.0},{"date":"2026-02-27","close":11870.0},{"date":"2026-03-03","close":11790.0},{"date":"2026-03-04","close":10610.0},{"date":"2026-03-05","close":10970.0},{"date":"2026-03-06","close":11210.0},{"date":"2026-03-09","close":10610.0},{"date":"2026-03-10","close":11030.0},{"date":"2026-03-11","close":12610.0},{"date":"2026-03-12","close":14480.0},{"date":"2026-03-13","close":13850.0},{"date":"2026-03-16","close":14850.0},{"date":"2026-03-17","close":14900.0},{"date":"2026-03-18","close":15900.0},{"date":"2026-03-19","close":15740.0},{"date":"2026-03-20","close":14780.0},{"date":"2026-03-23","close":13800.0},{"date":"2026-03-24","close":13680.0},{"date":"2026-03-25","close":16960.0},{"date":"2026-03-26","close":15890.0},{"date":"2026-03-27","close":15890.0},{"date":"2026-03-30","close":16170.0},{"date":"2026-03-31","close":14530.0},{"date":"2026-04-01","close":16380.0},{"date":"2026-04-02","close":15460.0},{"date":"2026-04-03","close":15230.0},{"date":"2026-04-06","close":15710.0},{"date":"2026-04-07","close":15120.0},{"date":"2026-04-08","close":17300.0},{"date":"2026-04-09","close":16500.0},{"date":"2026-04-10","close":16810.0},{"date":"2026-04-13","close":16820.0},{"date":"2026-04-14","close":19210.0},{"date":"2026-04-15","close":18530.0},{"date":"2026-04-16","close":16920.0},{"date":"2026-04-17","close":17580.0},{"date":"2026-04-20","close":16980.0},{"date":"2026-04-21","close":17400.0},{"date":"2026-04-22","close":16980.0},{"date":"2026-04-23","close":16020.0},{"date":"2026-04-24","close":15930.0},{"date":"2026-04-27","close":16220.0},{"date":"2026-04-28","close":16240.0},{"date":"2026-04-29","close":15770.0},{"date":"2026-04-30","close":15440.0},{"date":"2026-05-04","close":15940.0},{"date":"2026-05-06","close":16480.0},{"date":"2026-05-07","close":15940.0},{"date":"2026-05-08","close":15460.0},{"date":"2026-05-11","close":14830.0},{"date":"2026-05-12","close":14510.0},{"date":"2026-05-13","close":14850.0},{"date":"2026-05-14","close":15130.0},{"date":"2026-05-15","close":14800.0},{"date":"2026-05-18","close":14590.0},{"date":"2026-05-19","close":13520.0},{"date":"2026-05-20","close":13280.0},{"date":"2026-05-21","close":13380.0},{"date":"2026-05-22","close":14320.0},{"date":"2026-05-26","close":13680.0},{"date":"2026-05-27","close":12840.0},{"date":"2026-05-28","close":12390.0},{"date":"2026-05-29","close":12050.0},{"date":"2026-06-01","close":11580.0},{"date":"2026-06-02","close":11020.0},{"date":"2026-06-04","close":10990.0},{"date":"2026-06-05","close":10420.0},{"date":"2026-06-08","close":9850.0},{"date":"2026-06-09","close":10150.0},{"date":"2026-06-10","close":10000.0},{"date":"2026-06-11","close":10100.0},{"date":"2026-06-12","close":10350.0},{"date":"2026-06-15","close":10300.0},{"date":"2026-06-16","close":10120.0},{"date":"2026-06-17","close":9960.0},{"date":"2026-06-18","close":9530.0},{"date":"2026-06-19","close":9690.0},{"date":"2026-06-22","close":9300.0},{"date":"2026-06-23","close":8610.0},{"date":"2026-06-24","close":8400.0},{"date":"2026-06-25","close":8300.0},{"date":"2026-06-26","close":7800.0},{"date":"2026-06-29","close":8180.0},{"date":"2026-06-30","close":8220.0},{"date":"2026-07-01","close":8200.0},{"date":"2026-07-02","close":7890.0},{"date":"2026-07-03","close":8330.0},{"date":"2026-07-06","close":8150.0},{"date":"2026-07-07","close":8060.0},{"date":"2026-07-08","close":7830.0},{"date":"2026-07-09","close":8020.0},{"date":"2026-07-10","close":8650.0},{"date":"2026-07-13","close":7980.0},{"date":"2026-07-14","close":8120.0},{"date":"2026-07-15","close":8320.0},{"date":"2026-07-16","close":8240.0},{"date":"2026-07-20","close":7900.0},{"date":"2026-07-21","close":8170.0},{"date":"2026-07-22","close":8160.0},{"date":"2026-07-23","close":8560.0},{"date":"2026-07-24","close":8320.0},{"date":"2026-07-27","close":8510.0},{"date":"2026-07-28","close":8100.0},{"date":"2026-07-29","close":7590.0},{"date":"2026-07-30","close":7640.0},{"date":"2026-07-31","close":8350.0},{"date":"2026-08-03","close":8490.0},{"date":"2026-08-04","close":8840.0},{"date":"2026-08-05","close":9110.0},{"date":"2026-08-06","close":9220.0},{"date":"2026-08-07","close":9250.0},{"date":"2026-08-10","close":9700.0},{"date":"2026-08-11","close":9710.0},{"date":"2026-08-12","close":9630.0},{"date":"2026-08-13","close":9360.0},{"date":"2026-08-14","close":9690.0},{"date":"2026-08-18","close":9320.0},{"date":"2026-08-19","close":8940.0},{"date":"2026-08-20","close":9160.0},{"date":"2026-08-21","close":8810.0},{"date":"2026-08-24","close":8950.0},{"date":"2026-08-25","close":9000.0},{"date":"2026-08-26","close":9090.0},{"date":"2026-08-27","close":9030.0},{"date":"2026-08-28","close":9060.0},{"date":"2026-08-31","close":8710.0},{"date":"2026-09-01","close":8650.0},{"date":"2026-09-02","close":8440.0},{"date":"2026-09-03","close":8400.0},{"date":"2026-09-04","close":8500.0},{"date":"2026-09-07","close":8670.0},{"date":"2026-09-08","close":8190.0},{"date":"2026-09-09","close":8370.0},{"date":"2026-09-10","close":8490.0},{"date":"2026-09-11","close":8440.0},{"date":"2026-09-14","close":8380.0},{"date":"2026-09-15","close":8690.0},{"date":"2026-09-16","close":8480.0},{"date":"2026-09-17","close":8650.0},{"date":"2026-09-18","close":8750.0},{"date":"2026-09-21","close":8790.0},{"date":"2026-09-22","close":8750.0},{"date":"2026-09-23","close":8790.0},{"date":"2026-09-28","close":8770.0},{"date":"2026-09-29","close":8800.0},{"date":"2026-09-30","close":8860.0},{"date":"2026-10-01","close":8870.0},{"date":"2026-10-02","close":9230.0},{"date":"2026-10-06","close":9240.0},{"date":"2026-10-07","close":9280.0},{"date":"2026-10-08","close":9150.0},{"date":"2026-10-12","close":8860.0},{"date":"2026-10-13","close":8580.0},{"date":"2026-10-14","close":8570.0},{"date":"2026-10-15","close":8550.0},{"date":"2026-10-16","close":8290.0},{"date":"2026-10-19","close":8250.0},{"date":"2026-10-20","close":8040.0},{"date":"2026-10-21","close":8120.0},{"date":"2026-10-22","close":7950.0},{"date":"2026-10-23","close":7750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-490.0,"foreign_net":-926.0,"institution_net":1416.0},{"date":"2026-10-21","retail_net":3113.0,"foreign_net":-3838.0,"institution_net":725.0},{"date":"2026-10-20","retail_net":-1112.0,"foreign_net":-660.0,"institution_net":1772.0},{"date":"2026-10-19","retail_net":-4381.0,"foreign_net":3021.0,"institution_net":1360.0},{"date":"2026-10-16","retail_net":-1610.0,"foreign_net":786.0,"institution_net":824.0},{"date":"2026-10-15","retail_net":585.0,"foreign_net":-585.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2575.0,"foreign_net":-2575.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":400.0,"foreign_net":-367.0,"institution_net":-33.0},{"date":"2026-10-12","retail_net":1928.0,"foreign_net":-3346.0,"institution_net":1418.0},{"date":"2026-10-08","retail_net":3586.0,"foreign_net":-5668.0,"institution_net":2082.0},{"date":"2026-10-07","retail_net":-368.0,"foreign_net":-1722.0,"institution_net":2090.0},{"date":"2026-10-06","retail_net":2400.0,"foreign_net":-2400.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-11130.0,"foreign_net":11130.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-751.0,"foreign_net":751.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-812.0,"foreign_net":812.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1656.0,"foreign_net":-1656.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2231.0,"foreign_net":2231.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":6740.0,"foreign_net":-6740.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":8276.0,"foreign_net":-8276.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":4443.0,"foreign_net":-4442.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":2698.0,"foreign_net":-2698.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":228.0,"foreign_net":-194.0,"institution_net":-34.0},{"date":"2026-09-16","retail_net":1685.0,"foreign_net":-1719.0,"institution_net":34.0},{"date":"2026-09-15","retail_net":8589.0,"foreign_net":-8589.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1768.0,"foreign_net":-1768.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1411.0,"foreign_net":1411.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-596.0,"foreign_net":596.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-330.0,"foreign_net":330.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":11633.0,"foreign_net":-11532.0,"institution_net":-101.0},{"date":"2026-09-07","retail_net":4207.0,"foreign_net":-4106.0,"institution_net":-101.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-490.0,"foreign_net":-926.0,"institution_net":1416.0},"d3":{"retail_net":1511.0,"foreign_net":-5424.0,"institution_net":3913.0},"d7":{"retail_net":-1320.0,"foreign_net":-4777.0,"institution_net":6097.0},"d14":{"retail_net":-5255.0,"foreign_net":-6399.0,"institution_net":11654.0},"d30":{"retail_net":41288.0,"foreign_net":-52739.0,"institution_net":11451.0}},"analysis":"최근 5일 외국인 순매수 -1617.00, 기관 순매수 6097.00. 30일 누적: 외국인 -5.27만, 기관 1.15만.","foreign_flow":-1617.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":6097.0},"insider_trades":[],"price_analysis":{"current":7850.0,"low_30d":7670.0,"support":7847.0,"high_30d":9440.0,"change_1d":-1.3,"change_7d":-5.3,"change_30d":-4.6,"resistance":9263.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.15,"per":7.9,"quarter":"2024-Q2"},{"pbr":1.05,"per":8.86,"quarter":"2024-Q3"},{"pbr":1.07,"per":8.11,"quarter":"2024-Q4"},{"pbr":1.03,"per":9.6,"quarter":"2025-Q1"},{"pbr":1.01,"per":7.78,"quarter":"2025-Q2"},{"pbr":1.08,"per":6.37,"quarter":"2025-Q3"},{"pbr":1.08,"per":5.65,"quarter":"2025-Q4"},{"pbr":1.44,"per":6.04,"quarter":"2026-Q1"},{"pbr":0.77,"per":3.1,"quarter":"2026-Q2"},{"pbr":0.32,"per":2.96,"quarter":"현재"}],"timeline":[{"close":10513.374,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":9558.4893,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9863.8936,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9551.0645,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9599.9443,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10460.2236,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14530.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8220.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.08,"pbr_5y_low":0.77,"per_5y_avg":7.05,"per_5y_low":3.1,"current_pbr":0.32,"current_per":2.96,"pbr_5y_high":1.44,"per_5y_high":9.6,"pbr_5y_median":1.07,"per_5y_median":7.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 32% 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":"Holding Company","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 2.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"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":3.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.64,"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":49.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":32.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.15,"per":7.9,"close":10513.374,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":8.86,"close":9558.4893,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.07,"per":8.11,"close":9863.8936,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":9.6,"close":9551.0645,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":7.78,"close":9599.9443,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.08,"per":6.37,"close":10460.2236,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.08,"per":5.65,"close":10800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":6.04,"close":14530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":3.1,"close":8220.0,"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":"3.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.2%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":697.0,"pbr":null,"per":null,"roa":0.0385642466493281,"roe":0.04223255964705727,"revenue":43338757736.0,"market_cap":null,"net_income":17458197776.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4936745613552212,"total_assets":452704234955.0,"total_equity":413382421570.0,"profit_margin":0.4028310613411533,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10575966083.0,"operating_margin":0.24403020842046225},{"eps":812.46,"pbr":1.06,"per":14.86,"roa":0.03396287763392839,"roe":0.036686087057934746,"revenue":32855056365.0,"market_cap":298900000000.0,"net_income":14303185316.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4418780857568619,"total_assets":421141738052.0,"total_equity":389880373271.0,"profit_margin":0.4353419807624183,"dividend_yield":1.41,"fiscal_quarter":"Q1","operating_income":5749627815.0,"operating_margin":0.17499978545539774},{"eps":592.99,"pbr":null,"per":null,"roa":0.025023352480289602,"roe":0.027192780056344554,"revenue":43531667131.0,"market_cap":null,"net_income":10439431180.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4417485448037389,"total_assets":417187552636.0,"total_equity":383904520184.0,"profit_margin":0.23981234508167543,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10060574968.0,"operating_margin":0.23110934248680795},{"eps":547.43,"pbr":null,"per":null,"roa":0.023595330987510002,"roe":0.025770794655357167,"revenue":39625682864.0,"market_cap":null,"net_income":9637457397.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41921399335913284,"total_assets":408447645939.0,"total_equity":373968188637.0,"profit_margin":0.2432123991421646,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8196272199.0,"operating_margin":0.20684242154590923},{"eps":450.81,"pbr":null,"per":null,"roa":0.020040865254196228,"roe":0.021725238342406243,"revenue":43528950651.0,"market_cap":null,"net_income":7936488491.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37121822925517234,"total_assets":396015261334.0,"total_equity":365311918144.0,"profit_margin":0.18232666701827954,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7862922063.0,"operating_margin":0.18063660955308058},{"eps":319.91,"pbr":null,"per":null,"roa":0.014633023380025595,"roe":0.015698538555164784,"revenue":28976003954.0,"market_cap":null,"net_income":5632015016.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43854792683536364,"total_assets":384883893761.0,"total_equity":358760466537.0,"profit_margin":0.19436824432178224,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4485668189.0,"operating_margin":0.1548063078718891},{"eps":324.4,"pbr":null,"per":null,"roa":0.014729646104053877,"roe":0.016015607325538292,"revenue":40718390502.0,"market_cap":null,"net_income":5710958010.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.39521227621238064,"total_assets":387718616568.0,"total_equity":356587039999.0,"profit_margin":0.14025500368732624,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5980240703.0,"operating_margin":0.14686829782002958},{"eps":138.14,"pbr":null,"per":null,"roa":0.006543499826664643,"roe":0.006937049710962009,"revenue":29365949841.0,"market_cap":null,"net_income":2431856454.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3775728709963099,"total_assets":371644611969.0,"total_equity":350560620916.0,"profit_margin":0.08281211631726972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3627592566.0,"operating_margin":0.12353057148300535},{"eps":212.73,"pbr":null,"per":null,"roa":0.009981388994819389,"roe":0.010639072297790868,"revenue":25855346699.0,"market_cap":null,"net_income":3745117676.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3782358297820944,"total_assets":375210071258.0,"total_equity":352015436231.0,"profit_margin":0.1448488670293038,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2479773080.0,"operating_margin":0.09590948862023611},{"eps":541.36,"pbr":null,"per":null,"roa":0.02434888136936799,"roe":0.027333114543799723,"revenue":29709772313.0,"market_cap":null,"net_income":9530573021.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36664444265140406,"total_assets":391417284286.0,"total_equity":348682291794.0,"profit_margin":0.32078916393545504,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2260284119.0,"operating_margin":0.07607880986724949},{"eps":186.88,"pbr":null,"per":null,"roa":0.008403353742470709,"roe":0.009488749119529726,"revenue":38953744071.0,"market_cap":null,"net_income":3289951044.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.42414417317333514,"total_assets":391504528409.0,"total_equity":346721259310.0,"profit_margin":0.0844578903122506,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6029454825.0,"operating_margin":0.1547849884214022},{"eps":389.73,"pbr":null,"per":null,"roa":0.01739057521014093,"roe":0.020050853643020165,"revenue":44699007015.0,"market_cap":null,"net_income":6861186710.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4084949490907611,"total_assets":394534776860.0,"total_equity":342189256984.0,"profit_margin":0.15349751970323497,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7479653885.0,"operating_margin":0.1673337817658901}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1330.7,"per":7.9,"date":"2024-06","close":10513.37,"source":"reported"},{"eps":1330.7,"per":7.57,"date":"2024-07","close":10079.33,"source":"reported"},{"eps":1330.7,"per":7.28,"date":"2024-08","close":9693.52,"source":"reported"},{"eps":1079.11,"per":8.86,"date":"2024-09","close":9558.49,"source":"reported"},{"eps":1079.11,"per":8.66,"date":"2024-10","close":9346.29,"source":"reported"},{"eps":1079.11,"per":8.59,"date":"2024-11","close":9269.13,"source":"reported"},{"eps":1216.63,"per":8.11,"date":"2024-12","close":9863.89,"source":"reported"},{"eps":1216.63,"per":8.3,"date":"2025-01","close":10098.52,"source":"reported"},{"eps":1216.63,"per":7.99,"date":"2025-02","close":9717.25,"source":"reported"},{"eps":995.18,"per":9.6,"date":"2025-03","close":9551.06,"source":"reported"},{"eps":995.18,"per":9.71,"date":"2025-04","close":9658.6,"source":"reported"},{"eps":995.18,"per":9.73,"date":"2025-05","close":9678.15,"source":"reported"},{"eps":1233.26,"per":7.78,"date":"2025-06","close":9599.94,"source":"reported"},{"eps":1233.26,"per":7.97,"date":"2025-07","close":9824.79,"source":"reported"},{"eps":1233.26,"per":7.94,"date":"2025-08","close":9795.46,"source":"reported"},{"eps":1642.55,"per":6.37,"date":"2025-09","close":10460.22,"source":"reported"},{"eps":1642.55,"per":6.38,"date":"2025-10","close":10479.78,"source":"reported"},{"eps":1642.55,"per":6.31,"date":"2025-11","close":10362.46,"source":"reported"},{"eps":1911.14,"per":5.65,"date":"2025-12","close":10800.0,"source":"reported"},{"eps":1911.14,"per":5.65,"date":"2026-01","close":10790.0,"source":"reported"},{"eps":1911.14,"per":6.21,"date":"2026-02","close":11870.0,"source":"reported"},{"eps":2403.69,"per":6.04,"date":"2026-03","close":14530.0,"source":"reported"},{"eps":2403.69,"per":6.42,"date":"2026-04","close":15440.0,"source":"reported"},{"eps":2403.69,"per":5.01,"date":"2026-05","close":12050.0,"source":"reported"},{"eps":2649.88,"per":3.1,"date":"2026-06","close":8220.0,"source":"reported"},{"eps":2649.88,"per":3.15,"date":"2026-07","close":8350.0,"source":"reported"},{"eps":2649.88,"per":3.29,"date":"2026-08","close":8710.0,"source":"reported"},{"eps":2649.88,"per":3.34,"date":"2026-09","close":8860.0,"source":"reported"},{"eps":2649.88,"per":2.92,"date":"2026-10","close":7750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.75,"std":2.04,"count":29,"current":2.92,"lower_1sd":4.71,"upper_1sd":8.79},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"유비쿼스홀딩스","phase":"above-fold","symbol_resolved":true}