{"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":"2026-10-23T09:36:19.165120+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":19.9,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-3.3,"direction":"higher_better","percentile":45}],"summary":"매출 +19.9%","percentile":58},"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":26.1,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.3,"direction":"higher_better","percentile":24}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":9.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":210.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.5,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 6.1x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"유진테크(084370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2.46조. 현재가 107,500원, 전일 대비 -1.7%, 30일 -22.3%. PER 18.4배 / ROE 11.4%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.41만, 기관 순매도 3.09만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.18%","value_pct":0.18},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":30.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.02,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.18},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-7069.818568913615,"grade":"C","trend":"하락","atr_14":13285.714285714286,"rsi_14":26.146419951729683,"sma_20":150960.0,"sma_60":135185.0,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7069.82)가 시그널선(-201.63)을 하회합니다(데드크로스). SMA20 150960, SMA60 135185 — 혼조세입니다. 볼린저밴드 105459~196461 (현재 위치 2%).","bb_lower":105458.90550766938,"bb_upper":196461.09449233062,"macd_signal":-201.62587981158526},"change_pct":-1.01,"chart_data":[{"date":"2024-10-23","open":34098,"high":36282,"low":33751,"close":35984,"volume":281526,"rsi_14":43.51,"sma_20":37445.0,"sma_60":41377.5,"sma_120":46192.5},{"date":"2024-10-24","open":35786,"high":36282,"low":35140,"close":35488,"volume":143783,"rsi_14":44.71,"sma_20":37320.0,"sma_60":41231.67,"sma_120":46048.75},{"date":"2024-10-25","open":35935,"high":35935,"low":34446,"close":34793,"volume":154165,"rsi_14":39.69,"sma_20":37080.0,"sma_60":41070.83,"sma_120":45900.83},{"date":"2024-10-28","open":34793,"high":35786,"low":34148,"close":35637,"volume":99339,"rsi_14":39.69,"sma_20":36952.5,"sma_60":40963.33,"sma_120":45751.67},{"date":"2024-10-29","open":35041,"high":35389,"low":34197,"close":35339,"volume":116785,"rsi_14":40.0,"sma_20":36767.5,"sma_60":40850.0,"sma_120":45594.17},{"date":"2024-10-30","open":35389,"high":36034,"low":35289,"close":35488,"volume":86809,"rsi_14":43.93,"sma_20":36625.0,"sma_60":40714.17,"sma_120":45445.42},{"date":"2024-10-31","open":34743,"high":37424,"low":34743,"close":37126,"volume":222269,"rsi_14":48.66,"sma_20":36597.5,"sma_60":40613.33,"sma_120":45313.75},{"date":"2024-11-01","open":36729,"high":39558,"low":36530,"close":37076,"volume":192637,"rsi_14":44.44,"sma_20":36610.0,"sma_60":40472.5,"sma_120":45163.33},{"date":"2024-11-04","open":36977,"high":37275,"low":36332,"close":37026,"volume":147230,"rsi_14":42.86,"sma_20":36590.0,"sma_60":40309.17,"sma_120":44994.17},{"date":"2024-11-05","open":36977,"high":37324,"low":36083,"close":36183,"volume":94667,"rsi_14":53.4,"sma_20":36485.0,"sma_60":40175.0,"sma_120":44852.92},{"date":"2024-11-06","open":36530,"high":37225,"low":36133,"close":36530,"volume":102354,"rsi_14":54.59,"sma_20":36417.5,"sma_60":40141.67,"sma_120":44718.75},{"date":"2024-11-07","open":36629,"high":37523,"low":35935,"close":36530,"volume":115304,"rsi_14":62.94,"sma_20":36397.5,"sma_60":40110.0,"sma_120":44614.17},{"date":"2024-11-08","open":37225,"high":38019,"low":36778,"close":37175,"volume":162453,"rsi_14":62.94,"sma_20":36382.5,"sma_60":40046.67,"sma_120":44510.0},{"date":"2024-11-11","open":36431,"high":36729,"low":35091,"close":35686,"volume":107416,"rsi_14":57.53,"sma_20":36245.0,"sma_60":39987.5,"sma_120":44413.75},{"date":"2024-11-12","open":35686,"high":35935,"low":34594,"close":35339,"volume":114434,"rsi_14":45.91,"sma_20":36075.0,"sma_60":39856.67,"sma_120":44316.67},{"date":"2024-11-13","open":34793,"high":36580,"low":34495,"close":35240,"volume":192437,"rsi_14":48.34,"sma_20":36060.0,"sma_60":39720.83,"sma_120":44217.92},{"date":"2024-11-14","open":36034,"high":37424,"low":34793,"close":34793,"volume":174870,"rsi_14":50.0,"sma_20":36017.5,"sma_60":39575.0,"sma_120":44102.08},{"date":"2024-11-15","open":34148,"high":36332,"low":34048,"close":34793,"volume":261923,"rsi_14":43.41,"sma_20":36040.0,"sma_60":39359.17,"sma_120":43990.42},{"date":"2024-11-18","open":34247,"high":35885,"low":32460,"close":33056,"volume":217619,"rsi_14":35.44,"sma_20":35942.5,"sma_60":39054.17,"sma_120":43865.42},{"date":"2024-11-19","open":33453,"high":33552,"low":32212,"close":33006,"volume":116422,"rsi_14":33.97,"sma_20":35877.5,"sma_60":38761.67,"sma_120":43731.67},{"date":"2024-11-20","open":33453,"high":33552,"low":32609,"close":33056,"volume":83158,"rsi_14":16.94,"sma_20":35730.0,"sma_60":38493.33,"sma_120":43591.67},{"date":"2024-11-21","open":33205,"high":34297,"low":32708,"close":33205,"volume":107108,"rsi_14":19.05,"sma_20":35615.0,"sma_60":38223.33,"sma_120":43429.58},{"date":"2024-11-22","open":33304,"high":36232,"low":33304,"close":35091,"volume":214716,"rsi_14":38.04,"sma_20":35630.0,"sma_60":37982.5,"sma_120":43253.33},{"date":"2024-11-25","open":35190,"high":35935,"low":34446,"close":35587,"volume":197252,"rsi_14":46.15,"sma_20":35627.5,"sma_60":37760.0,"sma_120":43073.75},{"date":"2024-11-26","open":35438,"high":36927,"low":35190,"close":36133,"volume":156747,"rsi_14":47.5,"sma_20":35667.5,"sma_60":37546.67,"sma_120":42910.42},{"date":"2024-11-27","open":36580,"high":36580,"low":34743,"close":34942,"volume":112499,"rsi_14":41.3,"sma_20":35640.0,"sma_60":37333.33,"sma_120":42779.58},{"date":"2024-11-28","open":35190,"high":35488,"low":33105,"close":33850,"volume":154586,"rsi_14":32.64,"sma_20":35475.0,"sma_60":37055.0,"sma_120":42651.25},{"date":"2024-11-29","open":33552,"high":33602,"low":32411,"close":33155,"volume":120301,"rsi_14":35.59,"sma_20":35277.5,"sma_60":36854.17,"sma_120":42512.08},{"date":"2024-12-02","open":33552,"high":34197,"low":31368,"close":31616,"volume":137575,"rsi_14":31.34,"sma_20":35005.0,"sma_60":36620.0,"sma_120":42369.17},{"date":"2024-12-03","open":31319,"high":33949,"low":31319,"close":33850,"volume":172977,"rsi_14":44.26,"sma_20":34887.5,"sma_60":36456.67,"sma_120":42227.5},{"date":"2024-12-04","open":32758,"high":35140,"low":32758,"close":34694,"volume":145868,"rsi_14":49.6,"sma_20":34795.0,"sma_60":36344.17,"sma_120":42093.75},{"date":"2024-12-05","open":34743,"high":37870,"low":34743,"close":36828,"volume":260707,"rsi_14":56.95,"sma_20":34810.0,"sma_60":36323.33,"sma_120":41986.25},{"date":"2024-12-06","open":37026,"high":37175,"low":34197,"close":35240,"volume":265982,"rsi_14":57.53,"sma_20":34712.5,"sma_60":36289.17,"sma_120":41852.08},{"date":"2024-12-09","open":34545,"high":35289,"low":33056,"close":33949,"volume":187258,"rsi_14":53.0,"sma_20":34625.0,"sma_60":36233.33,"sma_120":41699.58},{"date":"2024-12-10","open":34942,"high":34991,"low":33155,"close":33552,"volume":242079,"rsi_14":51.54,"sma_20":34535.0,"sma_60":36176.67,"sma_120":41557.92},{"date":"2024-12-11","open":33354,"high":34098,"low":32957,"close":33453,"volume":131462,"rsi_14":50.77,"sma_20":34445.0,"sma_60":36131.67,"sma_120":41423.75},{"date":"2024-12-12","open":33751,"high":35289,"low":33155,"close":33701,"volume":348309,"rsi_14":45.17,"sma_20":34390.0,"sma_60":36105.83,"sma_120":41255.83},{"date":"2024-12-13","open":33800,"high":34892,"low":33502,"close":33651,"volume":168810,"rsi_14":43.06,"sma_20":34332.5,"sma_60":36027.5,"sma_120":41082.5},{"date":"2024-12-16","open":34098,"high":34843,"low":33502,"close":33751,"volume":132149,"rsi_14":41.18,"sma_20":34367.5,"sma_60":35963.33,"sma_120":40915.83},{"date":"2024-12-17","open":33751,"high":34743,"low":33304,"close":34396,"volume":214851,"rsi_14":47.89,"sma_20":34437.5,"sma_60":35935.0,"sma_120":40766.25},{"date":"2024-12-18","open":34098,"high":34148,"low":32162,"close":33751,"volume":476609,"rsi_14":49.6,"sma_20":34472.5,"sma_60":35882.5,"sma_120":40608.75},{"date":"2024-12-19","open":32857,"high":32957,"low":31517,"close":31567,"volume":261214,"rsi_14":44.33,"sma_20":34390.0,"sma_60":35775.0,"sma_120":40446.25},{"date":"2024-12-20","open":31269,"high":31468,"low":30078,"close":30177,"volume":216482,"rsi_14":44.8,"sma_20":34142.5,"sma_60":35617.5,"sma_120":40260.42},{"date":"2024-12-23","open":30425,"high":31616,"low":30425,"close":31418,"volume":152223,"rsi_14":40.54,"sma_20":33932.5,"sma_60":35504.17,"sma_120":40089.17},{"date":"2024-12-24","open":32063,"high":32559,"low":31368,"close":31716,"volume":235591,"rsi_14":37.9,"sma_20":33710.0,"sma_60":35381.67,"sma_120":39941.67},{"date":"2024-12-26","open":32063,"high":32063,"low":30227,"close":30624,"volume":123262,"rsi_14":22.47,"sma_20":33492.5,"sma_60":35252.5,"sma_120":39773.75},{"date":"2024-12-27","open":30574,"high":31616,"low":30326,"close":30872,"volume":142294,"rsi_14":28.0,"sma_20":33342.5,"sma_60":35138.33,"sma_120":39610.42},{"date":"2024-12-30","open":30673,"high":31120,"low":30276,"close":31070,"volume":176502,"rsi_14":33.71,"sma_20":33237.5,"sma_60":35041.67,"sma_120":39474.17},{"date":"2025-01-02","open":30574,"high":31368,"low":30524,"close":30922,"volume":76671,"rsi_14":34.68,"sma_20":33202.5,"sma_60":34932.5,"sma_120":39317.08},{"date":"2025-01-03","open":30922,"high":32311,"low":30326,"close":32212,"volume":271475,"rsi_14":43.65,"sma_20":33120.0,"sma_60":34830.83,"sma_120":39165.0},{"date":"2025-01-06","open":32411,"high":35637,"low":32162,"close":35389,"volume":335421,"rsi_14":56.64,"sma_20":33155.0,"sma_60":34789.17,"sma_120":39042.08},{"date":"2025-01-07","open":35537,"high":36381,"low":34694,"close":35686,"volume":316017,"rsi_14":57.85,"sma_20":33097.5,"sma_60":34768.33,"sma_120":38928.75},{"date":"2025-01-08","open":34991,"high":38317,"low":34942,"close":37672,"volume":318984,"rsi_14":63.21,"sma_20":33220.0,"sma_60":34771.67,"sma_120":38843.33},{"date":"2025-01-09","open":37572,"high":38515,"low":36977,"close":37324,"volume":132968,"rsi_14":60.07,"sma_20":33390.0,"sma_60":34753.33,"sma_120":38754.17},{"date":"2025-01-10","open":36977,"high":37821,"low":36629,"close":36977,"volume":111630,"rsi_14":61.32,"sma_20":33562.5,"sma_60":34724.17,"sma_120":38652.92},{"date":"2025-01-13","open":36729,"high":37076,"low":35935,"close":36183,"volume":86555,"rsi_14":67.95,"sma_20":33700.0,"sma_60":34735.0,"sma_120":38555.0},{"date":"2025-01-14","open":36183,"high":36580,"low":35537,"close":36282,"volume":70263,"rsi_14":76.39,"sma_20":33830.0,"sma_60":34745.83,"sma_120":38436.25},{"date":"2025-01-15","open":36629,"high":37324,"low":35190,"close":35537,"volume":142603,"rsi_14":68.61,"sma_20":33925.0,"sma_60":34765.83,"sma_120":38343.75},{"date":"2025-01-16","open":36232,"high":36580,"low":35686,"close":35935,"volume":77729,"rsi_14":68.89,"sma_20":34035.0,"sma_60":34781.67,"sma_120":38248.33},{"date":"2025-01-17","open":35935,"high":38168,"low":35835,"close":37622,"volume":209992,"rsi_14":79.75,"sma_20":34197.5,"sma_60":34837.5,"sma_120":38175.0},{"date":"2025-01-20","open":37622,"high":37622,"low":36431,"close":36828,"volume":88039,"rsi_14":74.19,"sma_20":34352.5,"sma_60":34851.67,"sma_120":38114.58},{"date":"2025-01-21","open":37523,"high":38714,"low":36977,"close":38019,"volume":129864,"rsi_14":76.12,"sma_20":34677.5,"sma_60":34894.17,"sma_120":38062.92},{"date":"2025-01-22","open":38069,"high":38664,"low":36977,"close":38218,"volume":204353,"rsi_14":77.32,"sma_20":35082.5,"sma_60":34951.67,"sma_120":38011.25},{"date":"2025-01-23","open":38267,"high":39707,"low":37771,"close":39161,"volume":222550,"rsi_14":76.72,"sma_20":35472.5,"sma_60":35010.83,"sma_120":37987.08},{"date":"2025-01-24","open":39508,"high":40650,"low":38813,"close":39260,"volume":161758,"rsi_14":69.5,"sma_20":35852.5,"sma_60":35076.67,"sma_120":37963.33},{"date":"2025-01-31","open":38367,"high":38416,"low":36629,"close":36629,"volume":162545,"rsi_14":53.85,"sma_20":36155.0,"sma_60":35095.83,"sma_120":37905.0},{"date":"2025-02-03","open":34793,"high":35736,"low":33751,"close":34446,"volume":130133,"rsi_14":37.05,"sma_20":36335.0,"sma_60":35050.83,"sma_120":37832.08},{"date":"2025-02-04","open":35488,"high":35686,"low":34446,"close":34793,"volume":130612,"rsi_14":39.84,"sma_20":36522.5,"sma_60":35012.5,"sma_120":37742.5},{"date":"2025-02-05","open":35140,"high":35786,"low":35041,"close":35587,"volume":84238,"rsi_14":44.62,"sma_20":36757.5,"sma_60":34988.33,"sma_120":37648.75},{"date":"2025-02-06","open":35885,"high":37721,"low":35438,"close":37473,"volume":131409,"rsi_14":54.61,"sma_20":37022.5,"sma_60":35010.0,"sma_120":37592.5},{"date":"2025-02-07","open":37523,"high":39111,"low":36828,"close":38218,"volume":115528,"rsi_14":56.61,"sma_20":37165.0,"sma_60":35038.33,"sma_120":37590.0},{"date":"2025-02-10","open":37473,"high":40402,"low":36828,"close":39856,"volume":182143,"rsi_14":63.9,"sma_20":37375.0,"sma_60":35094.17,"sma_120":37602.08},{"date":"2025-02-11","open":39905,"high":40153,"low":38714,"close":38764,"volume":88171,"rsi_14":58.72,"sma_20":37430.0,"sma_60":35120.83,"sma_120":37583.75},{"date":"2025-02-12","open":38764,"high":39508,"low":38267,"close":39260,"volume":74458,"rsi_14":55.45,"sma_20":37527.5,"sma_60":35180.83,"sma_120":37584.17},{"date":"2025-02-13","open":39607,"high":40550,"low":38515,"close":39061,"volume":106279,"rsi_14":57.73,"sma_20":37632.5,"sma_60":35243.33,"sma_120":37550.0},{"date":"2025-02-14","open":39707,"high":40302,"low":39161,"close":39508,"volume":113055,"rsi_14":55.43,"sma_20":37800.0,"sma_60":35315.0,"sma_120":37517.92},{"date":"2025-02-17","open":39558,"high":41394,"low":39359,"close":40947,"volume":180942,"rsi_14":59.14,"sma_20":38035.0,"sma_60":35418.33,"sma_120":37496.67},{"date":"2025-02-18","open":41295,"high":44273,"low":41295,"close":43280,"volume":431012,"rsi_14":62.61,"sma_20":38425.0,"sma_60":35560.83,"sma_120":37460.0},{"date":"2025-02-19","open":46606,"high":49087,"low":45315,"close":45315,"volume":662969,"rsi_14":66.58,"sma_20":38897.5,"sma_60":35766.67,"sma_120":37410.42},{"date":"2025-02-20","open":45663,"high":46159,"low":44471,"close":45266,"volume":156736,"rsi_14":77.53,"sma_20":39282.5,"sma_60":35972.5,"sma_120":37367.08},{"date":"2025-02-21","open":44769,"high":44769,"low":42834,"close":44223,"volume":196748,"rsi_14":83.62,"sma_20":39655.0,"sma_60":36160.0,"sma_120":37326.67},{"date":"2025-02-24","open":42982,"high":45166,"low":42933,"close":44372,"volume":181048,"rsi_14":83.39,"sma_20":39975.0,"sma_60":36347.5,"sma_120":37285.42},{"date":"2025-02-25","open":43677,"high":46010,"low":43181,"close":44819,"volume":100394,"rsi_14":82.98,"sma_20":40307.5,"sma_60":36510.83,"sma_120":37246.67},{"date":"2025-02-26","open":45663,"high":45663,"low":43826,"close":44074,"volume":83984,"rsi_14":75.68,"sma_20":40555.0,"sma_60":36653.33,"sma_120":37206.67},{"date":"2025-02-27","open":44968,"high":46258,"low":44223,"close":44670,"volume":141972,"rsi_14":75.39,"sma_20":40827.5,"sma_60":36796.67,"sma_120":37171.67},{"date":"2025-02-28","open":44223,"high":45017,"low":41692,"close":41692,"volume":223171,"rsi_14":56.54,"sma_20":41082.5,"sma_60":36910.0,"sma_120":37121.67},{"date":"2025-03-04","open":40898,"high":41444,"low":39806,"close":41096,"volume":88579,"rsi_14":58.61,"sma_20":41417.5,"sma_60":37031.67,"sma_120":37043.33},{"date":"2025-03-05","open":41891,"high":42685,"low":40253,"close":42188,"volume":118491,"rsi_14":60.35,"sma_20":41790.0,"sma_60":37183.33,"sma_120":37018.75},{"date":"2025-03-06","open":42238,"high":42238,"low":39607,"close":39905,"volume":145160,"rsi_14":52.6,"sma_20":42007.5,"sma_60":37322.5,"sma_120":36971.25},{"date":"2025-03-07","open":39806,"high":40749,"low":39260,"close":40302,"volume":155405,"rsi_14":52.45,"sma_20":42150.0,"sma_60":37430.83,"sma_120":36943.75},{"date":"2025-03-10","open":39756,"high":40550,"low":39458,"close":39607,"volume":91753,"rsi_14":45.66,"sma_20":42220.0,"sma_60":37513.33,"sma_120":36928.75},{"date":"2025-03-11","open":37771,"high":39558,"low":37721,"close":39310,"volume":135663,"rsi_14":35.19,"sma_20":42192.5,"sma_60":37555.0,"sma_120":36939.17},{"date":"2025-03-12","open":38764,"high":40799,"low":38515,"close":40153,"volume":150169,"rsi_14":28.86,"sma_20":42262.5,"sma_60":37637.5,"sma_120":36963.33},{"date":"2025-03-13","open":41692,"high":42635,"low":40501,"close":40501,"volume":289457,"rsi_14":30.95,"sma_20":42325.0,"sma_60":37747.5,"sma_120":36990.42},{"date":"2025-03-14","open":40302,"high":43429,"low":40302,"close":42536,"volume":197355,"rsi_14":43.75,"sma_20":42500.0,"sma_60":37898.33,"sma_120":37037.5},{"date":"2025-03-17","open":44025,"high":44025,"low":42486,"close":42635,"volume":135612,"rsi_14":43.54,"sma_20":42657.5,"sma_60":38052.5,"sma_120":37092.08},{"date":"2025-03-18","open":42982,"high":43528,"low":41543,"close":41692,"volume":99636,"rsi_14":38.79,"sma_20":42695.0,"sma_60":38186.67,"sma_120":37146.25},{"date":"2025-03-19","open":41692,"high":43528,"low":41394,"close":42883,"volume":118698,"rsi_14":45.86,"sma_20":42675.0,"sma_60":38341.67,"sma_120":37184.58},{"date":"2025-03-20","open":43677,"high":43727,"low":42784,"close":43330,"volume":113000,"rsi_14":45.3,"sma_20":42575.0,"sma_60":38502.5,"sma_120":37232.92},{"date":"2025-03-21","open":43677,"high":44869,"low":43479,"close":44670,"volume":182873,"rsi_14":61.81,"sma_20":42545.0,"sma_60":38675.0,"sma_120":37305.0},{"date":"2025-03-24","open":44670,"high":44769,"low":43330,"close":43578,"volume":55123,"rsi_14":59.47,"sma_20":42512.5,"sma_60":38840.0,"sma_120":37361.25},{"date":"2025-03-25","open":43826,"high":44323,"low":41096,"close":41692,"volume":145254,"rsi_14":48.21,"sma_20":42377.5,"sma_60":39010.0,"sma_120":37392.5},{"date":"2025-03-26","open":41692,"high":42238,"low":39409,"close":40402,"volume":200162,"rsi_14":51.92,"sma_20":42155.0,"sma_60":39181.67,"sma_120":37399.58},{"date":"2025-03-27","open":39982,"high":40731,"low":39483,"close":39633,"volume":69732,"rsi_14":46.69,"sma_20":41920.0,"sma_60":39315.83,"sma_120":37410.0},{"date":"2025-03-28","open":39283,"high":39832,"low":38734,"close":39134,"volume":69942,"rsi_14":47.39,"sma_20":41630.0,"sma_60":39436.67,"sma_120":37409.17},{"date":"2025-03-31","open":38385,"high":38635,"low":37586,"close":38085,"volume":123723,"rsi_14":44.88,"sma_20":41437.5,"sma_60":39558.33,"sma_120":37405.42},{"date":"2025-04-01","open":38385,"high":39783,"low":37986,"close":39483,"volume":72097,"rsi_14":46.94,"sma_20":41345.0,"sma_60":39699.17,"sma_120":37418.75},{"date":"2025-04-02","open":39982,"high":40032,"low":38036,"close":38784,"volume":84715,"rsi_14":43.52,"sma_20":41162.5,"sma_60":39825.0,"sma_120":37433.33},{"date":"2025-04-03","open":37686,"high":38335,"low":36987,"close":38185,"volume":90393,"rsi_14":33.09,"sma_20":41065.0,"sma_60":39943.33,"sma_120":37437.92},{"date":"2025-04-04","open":36937,"high":37437,"low":33593,"close":34392,"volume":394497,"rsi_14":25.43,"sma_20":40757.5,"sma_60":39976.67,"sma_120":37403.75},{"date":"2025-04-07","open":32695,"high":34392,"low":32046,"close":32395,"volume":192206,"rsi_14":23.98,"sma_20":40385.0,"sma_60":39923.33,"sma_120":37356.25},{"date":"2025-04-08","open":33942,"high":34042,"low":32245,"close":32545,"volume":80324,"rsi_14":19.36,"sma_20":40035.0,"sma_60":39867.5,"sma_120":37317.92},{"date":"2025-04-09","open":32445,"high":32744,"low":31746,"close":32146,"volume":71410,"rsi_14":16.81,"sma_20":39622.5,"sma_60":39771.67,"sma_120":37271.67},{"date":"2025-04-10","open":34941,"high":35440,"low":34142,"close":35240,"volume":166739,"rsi_14":24.47,"sma_20":39347.5,"sma_60":39733.33,"sma_120":37243.33},{"date":"2025-04-11","open":34342,"high":34342,"low":33044,"close":34092,"volume":194754,"rsi_14":24.41,"sma_20":38912.5,"sma_60":39681.67,"sma_120":37202.92},{"date":"2025-04-14","open":34492,"high":34791,"low":33793,"close":34292,"volume":61762,"rsi_14":27.95,"sma_20":38482.5,"sma_60":39646.67,"sma_120":37190.83},{"date":"2025-04-15","open":34092,"high":35140,"low":33992,"close":34541,"volume":72462,"rsi_14":31.29,"sma_20":38112.5,"sma_60":39614.17,"sma_120":37180.0},{"date":"2025-04-16","open":34142,"high":34142,"low":32944,"close":33094,"volume":73511,"rsi_14":30.45,"sma_20":37610.0,"sma_60":39570.0,"sma_120":37167.92},{"date":"2025-04-17","open":33044,"high":33693,"low":32794,"close":33343,"volume":51049,"rsi_14":32.42,"sma_20":37097.5,"sma_60":39523.33,"sma_120":37152.5},{"date":"2025-04-18","open":33443,"high":33493,"low":32794,"close":33443,"volume":53850,"rsi_14":35.05,"sma_20":36522.5,"sma_60":39450.0,"sma_120":37143.75},{"date":"2025-04-21","open":33294,"high":34242,"low":33094,"close":33393,"volume":75635,"rsi_14":28.52,"sma_20":36000.0,"sma_60":39389.17,"sma_120":37120.42},{"date":"2025-04-22","open":32894,"high":33144,"low":32195,"close":32295,"volume":116570,"rsi_14":27.74,"sma_20":35517.5,"sma_60":39290.0,"sma_120":37092.08},{"date":"2025-04-23","open":33144,"high":34691,"low":32844,"close":34541,"volume":129097,"rsi_14":38.77,"sma_20":35212.5,"sma_60":39225.0,"sma_120":37088.33},{"date":"2025-04-24","open":34591,"high":34791,"low":33643,"close":34392,"volume":85616,"rsi_14":50.0,"sma_20":34950.0,"sma_60":39141.67,"sma_120":37076.25},{"date":"2025-04-25","open":34841,"high":35390,"low":34691,"close":35041,"volume":92221,"rsi_14":61.78,"sma_20":34745.0,"sma_60":39067.5,"sma_120":37072.08},{"date":"2025-04-28","open":35140,"high":35290,"low":33593,"close":33893,"volume":120098,"rsi_14":55.51,"sma_20":34535.0,"sma_60":39018.33,"sma_120":37057.08},{"date":"2025-04-29","open":34092,"high":34591,"low":33893,"close":34142,"volume":73860,"rsi_14":58.26,"sma_20":34267.5,"sma_60":39010.0,"sma_120":37030.42},{"date":"2025-04-30","open":34541,"high":34541,"low":33643,"close":33942,"volume":76123,"rsi_14":42.93,"sma_20":34025.0,"sma_60":38992.5,"sma_120":37002.5},{"date":"2025-05-02","open":33693,"high":34541,"low":33543,"close":34142,"volume":60725,"rsi_14":50.3,"sma_20":33822.5,"sma_60":38965.0,"sma_120":36976.67},{"date":"2025-05-07","open":34442,"high":34492,"low":33942,"close":34242,"volume":69181,"rsi_14":49.69,"sma_20":33815.0,"sma_60":38907.5,"sma_120":36958.75},{"date":"2025-05-08","open":34591,"high":34891,"low":33743,"close":33942,"volume":93357,"rsi_14":46.34,"sma_20":33892.5,"sma_60":38832.5,"sma_120":36935.42},{"date":"2025-05-09","open":34142,"high":34392,"low":33493,"close":33643,"volume":58901,"rsi_14":53.9,"sma_20":33947.5,"sma_60":38725.0,"sma_120":36909.58},{"date":"2025-05-12","open":34042,"high":35939,"low":33743,"close":35889,"volume":160635,"rsi_14":64.09,"sma_20":34135.0,"sma_60":38673.33,"sma_120":36897.08},{"date":"2025-05-13","open":36588,"high":38435,"low":35640,"close":36189,"volume":184171,"rsi_14":64.86,"sma_20":34182.5,"sma_60":38618.33,"sma_120":36899.58},{"date":"2025-05-14","open":37337,"high":37437,"low":36638,"close":37087,"volume":103476,"rsi_14":68.32,"sma_20":34332.5,"sma_60":38581.67,"sma_120":36912.5},{"date":"2025-05-15","open":36738,"high":37137,"low":32744,"close":33294,"volume":648471,"rsi_14":53.91,"sma_20":34282.5,"sma_60":38474.17,"sma_120":36894.58},{"date":"2025-05-16","open":33543,"high":33643,"low":32894,"close":33543,"volume":127788,"rsi_14":45.37,"sma_20":34232.5,"sma_60":38346.67,"sma_120":36882.5},{"date":"2025-05-19","open":32944,"high":32944,"low":31447,"close":31946,"volume":244768,"rsi_14":40.0,"sma_20":34175.0,"sma_60":38153.33,"sma_120":36857.08},{"date":"2025-05-20","open":32395,"high":32744,"low":31846,"close":31896,"volume":113221,"rsi_14":36.48,"sma_20":34102.5,"sma_60":37925.0,"sma_120":36845.83},{"date":"2025-05-21","open":31946,"high":32195,"low":31596,"close":32046,"volume":123912,"rsi_14":41.31,"sma_20":34032.5,"sma_60":37700.0,"sma_120":36836.25},{"date":"2025-05-22","open":32046,"high":32046,"low":31347,"close":31497,"volume":102672,"rsi_14":37.9,"sma_20":33937.5,"sma_60":37483.33,"sma_120":36821.67},{"date":"2025-05-23","open":31746,"high":31746,"low":30997,"close":31097,"volume":98256,"rsi_14":37.22,"sma_20":33877.5,"sma_60":37257.5,"sma_120":36802.5},{"date":"2025-05-26","open":30997,"high":32295,"low":30798,"close":32046,"volume":82990,"rsi_14":41.18,"sma_20":33752.5,"sma_60":37040.0,"sma_120":36775.42},{"date":"2025-05-27","open":32046,"high":32046,"low":31646,"close":31946,"volume":50904,"rsi_14":40.34,"sma_20":33630.0,"sma_60":36833.33,"sma_120":36743.33},{"date":"2025-05-28","open":32445,"high":32545,"low":31946,"close":32195,"volume":122780,"rsi_14":42.62,"sma_20":33487.5,"sma_60":36620.83,"sma_120":36708.75},{"date":"2025-05-29","open":32844,"high":33393,"low":32395,"close":33294,"volume":202486,"rsi_14":48.62,"sma_20":33457.5,"sma_60":36476.67,"sma_120":36693.33},{"date":"2025-05-30","open":32944,"high":33643,"low":32345,"close":32395,"volume":129364,"rsi_14":34.51,"sma_20":33370.0,"sma_60":36327.5,"sma_120":36679.58},{"date":"2025-06-02","open":32345,"high":32944,"low":32146,"close":32595,"volume":70716,"rsi_14":33.93,"sma_20":33302.5,"sma_60":36163.33,"sma_120":36673.33},{"date":"2025-06-04","open":33294,"high":33743,"low":32695,"close":32894,"volume":130734,"rsi_14":30.19,"sma_20":33240.0,"sma_60":36042.5,"sma_120":36682.5},{"date":"2025-06-05","open":33543,"high":34442,"low":32994,"close":33942,"volume":200762,"rsi_14":54.14,"sma_20":33225.0,"sma_60":35932.5,"sma_120":36681.67},{"date":"2025-06-09","open":34791,"high":35041,"low":34142,"close":34242,"volume":150046,"rsi_14":54.43,"sma_20":33240.0,"sma_60":35839.17,"sma_120":36676.25},{"date":"2025-06-10","open":34492,"high":34591,"low":33843,"close":34492,"volume":106119,"rsi_14":69.47,"sma_20":33282.5,"sma_60":35755.0,"sma_120":36655.0},{"date":"2025-06-11","open":34841,"high":37686,"low":34691,"close":37137,"volume":368608,"rsi_14":78.69,"sma_20":33345.0,"sma_60":35700.83,"sma_120":36669.17},{"date":"2025-06-12","open":36688,"high":36887,"low":35989,"close":36688,"volume":184366,"rsi_14":74.6,"sma_20":33370.0,"sma_60":35633.33,"sma_120":36690.42},{"date":"2025-06-13","open":36638,"high":36738,"low":33643,"close":35689,"volume":145504,"rsi_14":71.21,"sma_20":33300.0,"sma_60":35515.0,"sma_120":36706.67},{"date":"2025-06-16","open":35939,"high":35939,"low":34741,"close":35440,"volume":80318,"rsi_14":72.31,"sma_20":33407.5,"sma_60":35390.83,"sma_120":36721.67},{"date":"2025-06-17","open":35989,"high":37486,"low":35640,"close":36288,"volume":180880,"rsi_14":72.02,"sma_20":33545.0,"sma_60":35296.67,"sma_120":36741.67},{"date":"2025-06-18","open":36338,"high":37736,"low":36039,"close":37437,"volume":166935,"rsi_14":75.7,"sma_20":33820.0,"sma_60":35201.67,"sma_120":36771.67},{"date":"2025-06-19","open":38036,"high":38085,"low":37087,"close":37337,"volume":98194,"rsi_14":74.41,"sma_20":34092.5,"sma_60":35097.5,"sma_120":36800.0},{"date":"2025-06-20","open":37686,"high":38585,"low":37486,"close":38535,"volume":209634,"rsi_14":74.65,"sma_20":34417.5,"sma_60":34990.83,"sma_120":36832.92},{"date":"2025-06-23","open":37337,"high":37736,"low":36887,"close":37486,"volume":98265,"rsi_14":73.61,"sma_20":34717.5,"sma_60":34885.0,"sma_120":36862.5},{"date":"2025-06-24","open":38335,"high":39383,"low":37886,"close":39034,"volume":120156,"rsi_14":76.54,"sma_20":35115.0,"sma_60":34836.67,"sma_120":36923.33},{"date":"2025-06-25","open":39982,"high":40382,"low":39184,"close":39633,"volume":187883,"rsi_14":77.11,"sma_20":35495.0,"sma_60":34820.0,"sma_120":37000.83},{"date":"2025-06-26","open":40431,"high":40831,"low":39533,"close":39583,"volume":141486,"rsi_14":74.67,"sma_20":35877.5,"sma_60":34819.17,"sma_120":37067.5},{"date":"2025-06-27","open":40382,"high":40431,"low":38585,"close":39034,"volume":119564,"rsi_14":70.51,"sma_20":36220.0,"sma_60":34817.5,"sma_120":37127.08},{"date":"2025-06-30","open":39483,"high":39533,"low":38535,"close":39034,"volume":70516,"rsi_14":69.87,"sma_20":36507.5,"sma_60":34833.33,"sma_120":37195.83},{"date":"2025-07-01","open":38684,"high":38984,"low":38235,"close":38635,"volume":124045,"rsi_14":58.15,"sma_20":36820.0,"sma_60":34819.17,"sma_120":37259.17},{"date":"2025-07-02","open":38285,"high":38285,"low":37287,"close":37736,"volume":133082,"rsi_14":55.44,"sma_20":37077.5,"sma_60":34801.67,"sma_120":37313.33},{"date":"2025-07-03","open":38884,"high":44025,"low":37836,"close":42977,"volume":574667,"rsi_14":76.26,"sma_20":37582.5,"sma_60":34881.67,"sma_120":37412.5},{"date":"2025-07-04","open":44574,"high":44624,"low":41829,"close":42977,"volume":199196,"rsi_14":77.66,"sma_20":38035.0,"sma_60":35025.0,"sma_120":37500.83},{"date":"2025-07-07","open":42079,"high":42728,"low":41580,"close":42478,"volume":85000,"rsi_14":73.31,"sma_20":38447.5,"sma_60":35193.33,"sma_120":37558.33},{"date":"2025-07-08","open":41929,"high":43077,"low":41629,"close":42728,"volume":138226,"rsi_14":71.37,"sma_20":38860.0,"sma_60":35363.33,"sma_120":37615.42},{"date":"2025-07-09","open":42178,"high":42328,"low":40831,"close":41380,"volume":125814,"rsi_14":64.84,"sma_20":39072.5,"sma_60":35517.5,"sma_120":37644.58},{"date":"2025-07-10","open":42079,"high":42079,"low":40431,"close":40431,"volume":113619,"rsi_14":57.09,"sma_20":39260.0,"sma_60":35604.17,"sma_120":37668.75},{"date":"2025-07-11","open":40431,"high":43526,"low":40431,"close":41929,"volume":183463,"rsi_14":66.06,"sma_20":39572.5,"sma_60":35735.0,"sma_120":37708.33},{"date":"2025-07-14","open":41679,"high":41979,"low":40881,"close":41380,"volume":72172,"rsi_14":59.14,"sma_20":39870.0,"sma_60":35853.33,"sma_120":37750.0},{"date":"2025-07-15","open":40881,"high":43077,"low":40431,"close":42728,"volume":200444,"rsi_14":61.4,"sma_20":40192.5,"sma_60":35990.0,"sma_120":37802.08},{"date":"2025-07-16","open":43227,"high":47070,"low":43077,"close":45423,"volume":560839,"rsi_14":68.0,"sma_20":40592.5,"sma_60":36195.83,"sma_120":37882.92},{"date":"2025-07-17","open":45024,"high":46920,"low":43926,"close":46072,"volume":346759,"rsi_14":71.56,"sma_20":41030.0,"sma_60":36408.33,"sma_120":37965.83},{"date":"2025-07-18","open":46172,"high":46521,"low":45173,"close":45872,"volume":229994,"rsi_14":70.69,"sma_20":41397.5,"sma_60":36615.83,"sma_120":38032.92},{"date":"2025-07-21","open":45623,"high":46571,"low":45473,"close":46172,"volume":121769,"rsi_14":72.95,"sma_20":41832.5,"sma_60":36829.17,"sma_120":38109.17},{"date":"2025-07-22","open":46371,"high":46671,"low":43526,"close":44025,"volume":199375,"rsi_14":67.8,"sma_20":42082.5,"sma_60":37025.0,"sma_120":38157.5},{"date":"2025-07-23","open":43926,"high":43926,"low":42029,"close":43277,"volume":172017,"rsi_14":51.14,"sma_20":42265.0,"sma_60":37170.83,"sma_120":38197.92},{"date":"2025-07-24","open":43476,"high":43776,"low":42328,"close":42378,"volume":78866,"rsi_14":47.87,"sma_20":42405.0,"sma_60":37304.17,"sma_120":38222.92},{"date":"2025-07-25","open":42728,"high":43077,"low":41929,"close":41979,"volume":41045,"rsi_14":48.21,"sma_20":42552.5,"sma_60":37420.0,"sma_120":38243.75},{"date":"2025-07-28","open":42827,"high":43926,"low":42029,"close":43327,"volume":182734,"rsi_14":51.99,"sma_20":42767.5,"sma_60":37577.5,"sma_120":38297.92},{"date":"2025-07-29","open":44175,"high":44325,"low":42877,"close":43876,"volume":130822,"rsi_14":58.74,"sma_20":43030.0,"sma_60":37740.0,"sma_120":38375.0},{"date":"2025-07-30","open":44175,"high":46671,"low":43876,"close":46072,"volume":384390,"rsi_14":68.17,"sma_20":43447.5,"sma_60":37942.5,"sma_120":38467.5},{"date":"2025-07-31","open":45623,"high":45623,"low":44275,"close":44674,"volume":129421,"rsi_14":58.9,"sma_20":43532.5,"sma_60":38118.33,"sma_120":38541.67},{"date":"2025-08-01","open":43576,"high":44275,"low":41829,"close":41879,"volume":135891,"rsi_14":51.41,"sma_20":43477.5,"sma_60":38245.83,"sma_120":38576.67},{"date":"2025-08-04","open":41430,"high":42278,"low":41380,"close":41679,"volume":117894,"rsi_14":46.83,"sma_20":43437.5,"sma_60":38375.0,"sma_120":38603.75},{"date":"2025-08-05","open":42328,"high":42777,"low":41629,"close":42079,"volume":62903,"rsi_14":38.25,"sma_20":43405.0,"sma_60":38515.83,"sma_120":38620.42},{"date":"2025-08-06","open":41779,"high":41829,"low":40581,"close":41580,"volume":191347,"rsi_14":34.04,"sma_20":43415.0,"sma_60":38610.83,"sma_120":38642.08},{"date":"2025-08-07","open":42578,"high":42628,"low":41230,"close":42228,"volume":87999,"rsi_14":37.46,"sma_20":43505.0,"sma_60":38711.67,"sma_120":38665.0},{"date":"2025-08-08","open":42328,"high":45323,"low":42328,"close":43876,"volume":206290,"rsi_14":42.77,"sma_20":43602.5,"sma_60":38825.0,"sma_120":38703.33},{"date":"2025-08-11","open":44425,"high":46272,"low":44025,"close":46172,"volume":197426,"rsi_14":56.7,"sma_20":43842.5,"sma_60":39040.0,"sma_120":38757.08},{"date":"2025-08-12","open":47020,"high":49816,"low":46671,"close":47919,"volume":332323,"rsi_14":63.64,"sma_20":44102.5,"sma_60":39280.0,"sma_120":38813.33},{"date":"2025-08-13","open":49915,"high":51413,"low":49217,"close":49716,"volume":329047,"rsi_14":70.47,"sma_20":44317.5,"sma_60":39576.67,"sma_120":38865.0},{"date":"2025-08-14","open":49266,"high":51014,"low":49217,"close":50714,"volume":218069,"rsi_14":73.58,"sma_20":44550.0,"sma_60":39890.83,"sma_120":38907.92},{"date":"2025-08-18","open":49816,"high":50215,"low":48667,"close":49316,"volume":148849,"rsi_14":66.13,"sma_20":44722.5,"sma_60":40179.17,"sma_120":38939.58},{"date":"2025-08-19","open":49466,"high":50315,"low":49017,"close":49167,"volume":131950,"rsi_14":64.56,"sma_20":44872.5,"sma_60":40474.17,"sma_120":38978.75},{"date":"2025-08-20","open":48418,"high":49366,"low":47669,"close":49167,"volume":143215,"rsi_14":59.69,"sma_20":45130.0,"sma_60":40775.83,"sma_120":39016.67},{"date":"2025-08-21","open":49516,"high":49865,"low":48418,"close":49316,"volume":153794,"rsi_14":65.76,"sma_20":45432.5,"sma_60":41064.17,"sma_120":39052.08},{"date":"2025-08-22","open":48767,"high":49067,"low":47270,"close":47919,"volume":169555,"rsi_14":72.66,"sma_20":45710.0,"sma_60":41330.83,"sma_120":39082.08},{"date":"2025-08-25","open":48667,"high":49017,"low":48118,"close":48917,"volume":96887,"rsi_14":75.62,"sma_20":46057.5,"sma_60":41610.0,"sma_120":39115.42},{"date":"2025-08-26","open":48767,"high":49117,"low":48268,"close":48368,"volume":76209,"rsi_14":72.03,"sma_20":46310.0,"sma_60":41861.67,"sma_120":39169.17},{"date":"2025-08-27","open":48618,"high":49067,"low":47719,"close":48218,"volume":78398,"rsi_14":73.84,"sma_20":46527.5,"sma_60":42125.83,"sma_120":39226.67},{"date":"2025-08-28","open":47719,"high":48767,"low":47320,"close":47669,"volume":127160,"rsi_14":69.68,"sma_20":46607.5,"sma_60":42377.5,"sma_120":39270.42},{"date":"2025-08-29","open":47669,"high":48618,"low":47619,"close":47869,"volume":117827,"rsi_14":66.13,"sma_20":46767.5,"sma_60":42627.5,"sma_120":39335.0},{"date":"2025-09-01","open":46771,"high":46771,"low":45223,"close":45573,"volume":180189,"rsi_14":47.58,"sma_20":46952.5,"sma_60":42821.67,"sma_120":39377.08},{"date":"2025-09-02","open":45273,"high":45922,"low":44724,"close":45373,"volume":140594,"rsi_14":38.25,"sma_20":47137.5,"sma_60":43007.5,"sma_120":39423.33},{"date":"2025-09-03","open":44974,"high":46321,"low":44425,"close":46222,"volume":114289,"rsi_14":32.32,"sma_20":47345.0,"sma_60":43203.33,"sma_120":39479.17},{"date":"2025-09-04","open":46421,"high":47420,"low":45623,"close":45872,"volume":121595,"rsi_14":23.78,"sma_20":47560.0,"sma_60":43349.17,"sma_120":39525.0},{"date":"2025-09-05","open":46920,"high":47070,"low":45024,"close":45373,"volume":128160,"rsi_14":26.35,"sma_20":47717.5,"sma_60":43494.17,"sma_120":39563.75},{"date":"2025-09-08","open":45423,"high":46671,"low":44574,"close":46421,"volume":119764,"rsi_14":35.14,"sma_20":47845.0,"sma_60":43673.33,"sma_120":39594.17},{"date":"2025-09-09","open":47220,"high":49117,"low":46571,"close":49017,"volume":296483,"rsi_14":49.37,"sma_20":47987.5,"sma_60":43900.0,"sma_120":39645.42},{"date":"2025-09-10","open":49616,"high":50415,"low":48568,"close":49716,"volume":182212,"rsi_14":51.61,"sma_20":48077.5,"sma_60":44124.17,"sma_120":39710.42},{"date":"2025-09-11","open":50914,"high":51413,"low":49416,"close":51014,"volume":231998,"rsi_14":62.6,"sma_20":48142.5,"sma_60":44350.83,"sma_120":39776.25},{"date":"2025-09-12","open":51912,"high":55107,"low":51812,"close":54607,"volume":481652,"rsi_14":69.13,"sma_20":48337.5,"sma_60":44639.17,"sma_120":39868.33},{"date":"2025-09-15","open":57403,"high":58002,"low":54907,"close":57702,"volume":393669,"rsi_14":76.79,"sma_20":48757.5,"sma_60":44959.17,"sma_120":39975.0},{"date":"2025-09-16","open":58201,"high":58601,"low":56904,"close":57902,"volume":178309,"rsi_14":77.71,"sma_20":49195.0,"sma_60":45300.0,"sma_120":40092.5},{"date":"2025-09-17","open":56504,"high":61695,"low":56504,"close":61695,"volume":397586,"rsi_14":83.86,"sma_20":49822.5,"sma_60":45678.33,"sma_120":40257.5},{"date":"2025-09-18","open":60500,"high":64700,"low":59500,"close":62200,"volume":340381,"rsi_14":84.01,"sma_20":50462.5,"sma_60":46053.33,"sma_120":40436.67},{"date":"2025-09-19","open":64000,"high":65700,"low":62500,"close":64700,"volume":216139,"rsi_14":95.04,"sma_20":51297.5,"sma_60":46470.83,"sma_120":40645.0},{"date":"2025-09-22","open":65489,"high":69382,"low":65489,"close":67585,"volume":321155,"rsi_14":96.45,"sma_20":52232.5,"sma_60":46947.5,"sma_120":40882.5},{"date":"2025-09-23","open":69882,"high":70980,"low":67785,"close":70680,"volume":404140,"rsi_14":96.76,"sma_20":53350.0,"sma_60":47475.83,"sma_120":41154.58},{"date":"2025-09-24","open":69482,"high":71379,"low":66387,"close":69482,"volume":402254,"rsi_14":93.72,"sma_20":54415.0,"sma_60":47990.83,"sma_120":41405.0},{"date":"2025-09-25","open":67585,"high":69782,"low":67486,"close":68783,"volume":150007,"rsi_14":93.03,"sma_20":55472.5,"sma_60":48509.17,"sma_120":41655.42},{"date":"2025-09-26","open":66787,"high":68284,"low":65189,"close":66587,"volume":187844,"rsi_14":85.56,"sma_20":56410.0,"sma_60":48903.33,"sma_120":41892.5},{"date":"2025-09-29","open":68085,"high":69782,"low":67585,"close":69283,"volume":181107,"rsi_14":85.61,"sma_20":57597.5,"sma_60":49342.5,"sma_120":42183.75},{"date":"2025-09-30","open":68883,"high":71179,"low":68883,"close":69782,"volume":131378,"rsi_14":85.51,"sma_20":58820.0,"sma_60":49798.33,"sma_120":42495.83},{"date":"2025-10-01","open":70880,"high":73076,"low":70780,"close":72377,"volume":229273,"rsi_14":86.15,"sma_20":60130.0,"sma_60":50293.33,"sma_120":42828.33},{"date":"2025-10-02","open":75053,"high":80083,"low":74751,"close":77668,"volume":448970,"rsi_14":86.64,"sma_20":61692.5,"sma_60":50889.17,"sma_120":43203.33},{"date":"2025-10-10","open":82959,"high":84357,"low":77868,"close":79465,"volume":285734,"rsi_14":86.33,"sma_20":63400.0,"sma_60":51540.83,"sma_120":43572.5},{"date":"2025-10-13","open":75871,"high":79266,"low":75272,"close":78367,"volume":187228,"rsi_14":83.17,"sma_20":65000.0,"sma_60":52149.17,"sma_120":43942.08},{"date":"2025-10-14","open":80763,"high":80763,"low":73875,"close":76670,"volume":302362,"rsi_14":76.04,"sma_20":66385.0,"sma_60":52738.33,"sma_120":44295.83},{"date":"2025-10-15","open":76770,"high":79465,"low":76570,"close":79166,"volume":192844,"rsi_14":77.67,"sma_20":67860.0,"sma_60":53346.67,"sma_120":44668.33},{"date":"2025-10-16","open":77469,"high":79964,"low":76770,"close":79465,"volume":156732,"rsi_14":75.96,"sma_20":69285.0,"sma_60":53915.0,"sma_120":45055.42},{"date":"2025-10-17","open":77968,"high":86653,"low":77768,"close":81063,"volume":319897,"rsi_14":74.73,"sma_20":70610.0,"sma_60":54499.17,"sma_120":45453.75},{"date":"2025-10-20","open":87352,"high":91844,"low":84257,"close":87851,"volume":377009,"rsi_14":77.74,"sma_20":72120.0,"sma_60":55200.0,"sma_120":45907.92},{"date":"2025-10-21","open":91844,"high":93042,"low":87552,"close":89448,"volume":390044,"rsi_14":81.85,"sma_20":73700.0,"sma_60":55922.5,"sma_120":46375.83},{"date":"2025-10-22","open":88949,"high":89349,"low":85655,"close":89049,"volume":290156,"rsi_14":82.64,"sma_20":75070.0,"sma_60":56674.17,"sma_120":46849.58},{"date":"2025-10-23","open":87252,"high":91744,"low":86653,"close":90846,"volume":151541,"rsi_14":89.58,"sma_20":76510.0,"sma_60":57468.33,"sma_120":47319.58},{"date":"2025-10-24","open":92843,"high":93841,"low":89548,"close":91744,"volume":275165,"rsi_14":88.93,"sma_20":77870.0,"sma_60":58292.5,"sma_120":47798.33},{"date":"2025-10-27","open":90946,"high":92643,"low":89249,"close":92343,"volume":289351,"rsi_14":88.97,"sma_20":79110.0,"sma_60":59133.33,"sma_120":48276.67},{"date":"2025-10-28","open":90646,"high":92244,"low":88650,"close":88849,"volume":171162,"rsi_14":77.59,"sma_20":80020.0,"sma_60":59893.33,"sma_120":48735.42},{"date":"2025-10-29","open":90147,"high":99032,"low":88849,"close":98034,"volume":374629,"rsi_14":80.52,"sma_20":81450.0,"sma_60":60797.5,"sma_120":49268.75},{"date":"2025-10-30","open":96437,"high":98932,"low":94140,"close":97634,"volume":214762,"rsi_14":78.09,"sma_20":82895.0,"sma_60":61658.33,"sma_120":49800.42},{"date":"2025-10-31","open":95039,"high":97235,"low":94440,"close":94739,"volume":135203,"rsi_14":73.98,"sma_20":84305.0,"sma_60":62494.17,"sma_120":50306.25},{"date":"2025-11-03","open":93541,"high":94540,"low":91545,"close":93941,"volume":186533,"rsi_14":75.98,"sma_20":85540.0,"sma_60":63363.33,"sma_120":50804.58},{"date":"2025-11-04","open":97535,"high":104822,"low":97035,"close":101628,"volume":427282,"rsi_14":79.22,"sma_20":87135.0,"sma_60":64364.17,"sma_120":51369.58},{"date":"2025-11-05","open":97335,"high":106220,"low":92343,"close":104223,"volume":429032,"rsi_14":80.39,"sma_20":88730.0,"sma_60":65401.67,"sma_120":51958.75},{"date":"2025-11-06","open":108117,"high":108816,"low":103824,"close":105521,"volume":237717,"rsi_14":80.25,"sma_20":90155.0,"sma_60":66469.17,"sma_120":52540.0},{"date":"2025-11-07","open":102826,"high":104722,"low":97834,"close":100530,"volume":237913,"rsi_14":66.41,"sma_20":91210.0,"sma_60":67442.5,"sma_120":53077.08},{"date":"2025-11-10","open":101029,"high":102327,"low":95338,"close":100330,"volume":448777,"rsi_14":64.61,"sma_20":92310.0,"sma_60":68385.0,"sma_120":53605.0},{"date":"2025-11-11","open":102826,"high":105821,"low":96836,"close":98034,"volume":357556,"rsi_14":61.48,"sma_20":93380.0,"sma_60":69250.83,"sma_120":54145.42},{"date":"2025-11-12","open":97335,"high":98832,"low":95838,"close":97335,"volume":213731,"rsi_14":58.53,"sma_20":94290.0,"sma_60":70075.83,"sma_120":54677.92},{"date":"2025-11-13","open":96037,"high":98433,"low":94340,"close":97634,"volume":141631,"rsi_14":57.87,"sma_20":95200.0,"sma_60":70875.83,"sma_120":55226.25},{"date":"2025-11-14","open":92343,"high":92343,"low":85854,"close":88750,"volume":497919,"rsi_14":46.07,"sma_20":95585.0,"sma_60":71510.83,"sma_120":55700.83},{"date":"2025-11-17","open":91245,"high":92643,"low":83359,"close":89748,"volume":593835,"rsi_14":51.04,"sma_20":95680.0,"sma_60":72185.83,"sma_120":56182.5},{"date":"2025-11-18","open":87152,"high":87851,"low":83059,"close":84856,"volume":331508,"rsi_14":33.08,"sma_20":95450.0,"sma_60":72781.67,"sma_120":56627.92},{"date":"2025-11-19","open":83658,"high":88849,"low":82560,"close":86753,"volume":448889,"rsi_14":36.54,"sma_20":95335.0,"sma_60":73409.17,"sma_120":57092.5},{"date":"2025-11-20","open":90347,"high":90447,"low":82760,"close":83059,"volume":340654,"rsi_14":35.84,"sma_20":94945.0,"sma_60":73972.5,"sma_120":57518.33},{"date":"2025-11-21","open":76970,"high":79865,"low":75871,"close":77169,"volume":372566,"rsi_14":31.9,"sma_20":94215.0,"sma_60":74460.83,"sma_120":57895.83},{"date":"2025-11-24","open":77768,"high":79365,"low":75772,"close":76970,"volume":195350,"rsi_14":18.25,"sma_20":93445.0,"sma_60":74929.17,"sma_120":58269.58},{"date":"2025-11-25","open":80763,"high":82161,"low":76371,"close":77069,"volume":258776,"rsi_14":12.64,"sma_20":92855.0,"sma_60":75408.33,"sma_120":58635.0},{"date":"2025-11-26","open":78068,"high":79266,"low":76171,"close":78966,"volume":211012,"rsi_14":14.05,"sma_20":91900.0,"sma_60":75921.67,"sma_120":59023.75},{"date":"2025-11-27","open":79964,"high":80264,"low":77768,"close":79365,"volume":128905,"rsi_14":17.28,"sma_20":90985.0,"sma_60":76450.83,"sma_120":59414.17},{"date":"2025-11-28","open":80064,"high":80064,"low":77568,"close":79665,"volume":194654,"rsi_14":18.15,"sma_20":90230.0,"sma_60":76981.67,"sma_120":59804.58},{"date":"2025-12-01","open":81462,"high":82360,"low":77868,"close":80164,"volume":255273,"rsi_14":20.85,"sma_20":89540.0,"sma_60":77559.17,"sma_120":60190.42},{"date":"2025-12-02","open":81761,"high":82261,"low":79365,"close":80064,"volume":186513,"rsi_14":21.26,"sma_20":88460.0,"sma_60":78138.33,"sma_120":60572.92},{"date":"2025-12-03","open":80763,"high":81162,"low":78068,"close":80563,"volume":217227,"rsi_14":21.78,"sma_20":87275.0,"sma_60":78711.67,"sma_120":60957.5},{"date":"2025-12-04","open":79765,"high":79765,"low":74673,"close":76670,"volume":273232,"rsi_14":26.09,"sma_20":85830.0,"sma_60":79225.83,"sma_120":61287.5},{"date":"2025-12-05","open":75372,"high":77569,"low":74174,"close":76870,"volume":151692,"rsi_14":23.67,"sma_20":84645.0,"sma_60":79751.67,"sma_120":61622.92},{"date":"2025-12-08","open":77269,"high":78068,"low":76271,"close":77768,"volume":103741,"rsi_14":32.68,"sma_20":83515.0,"sma_60":80275.0,"sma_120":61974.17},{"date":"2025-12-09","open":77768,"high":77868,"low":75272,"close":75871,"volume":117186,"rsi_14":23.41,"sma_20":82405.0,"sma_60":80723.33,"sma_120":62311.67},{"date":"2025-12-10","open":75572,"high":79166,"low":75572,"close":77469,"volume":177504,"rsi_14":34.78,"sma_20":81410.0,"sma_60":81186.67,"sma_120":62655.42},{"date":"2025-12-11","open":77868,"high":79365,"low":75971,"close":76970,"volume":166675,"rsi_14":49.23,"sma_20":80375.0,"sma_60":81620.0,"sma_120":62985.42},{"date":"2025-12-12","open":76670,"high":76670,"low":73975,"close":74873,"volume":908256,"rsi_14":42.95,"sma_20":79680.0,"sma_60":81958.33,"sma_120":63298.75},{"date":"2025-12-15","open":74474,"high":74474,"low":71678,"close":72677,"volume":195699,"rsi_14":37.06,"sma_20":78825.0,"sma_60":82208.33,"sma_120":63583.75},{"date":"2025-12-16","open":72277,"high":73575,"low":71179,"close":71678,"volume":183210,"rsi_14":27.33,"sma_20":78165.0,"sma_60":82438.33,"sma_120":63869.17},{"date":"2025-12-17","open":71978,"high":74673,"low":69882,"close":73875,"volume":267259,"rsi_14":34.64,"sma_20":77520.0,"sma_60":82641.67,"sma_120":64160.0},{"date":"2025-12-18","open":73376,"high":75272,"low":69981,"close":71678,"volume":271749,"rsi_14":29.8,"sma_20":76950.0,"sma_60":82801.67,"sma_120":64427.5},{"date":"2025-12-19","open":72377,"high":74374,"low":71179,"close":73276,"volume":263235,"rsi_14":33.49,"sma_20":76755.0,"sma_60":82946.67,"sma_120":64708.75},{"date":"2025-12-22","open":75472,"high":76870,"low":74574,"close":76470,"volume":272171,"rsi_14":42.5,"sma_20":76730.0,"sma_60":83095.0,"sma_120":65021.25},{"date":"2025-12-23","open":78068,"high":78068,"low":75971,"close":76470,"volume":247548,"rsi_14":41.28,"sma_20":76700.0,"sma_60":83191.67,"sma_120":65333.75},{"date":"2025-12-24","open":76970,"high":77269,"low":73176,"close":73775,"volume":180767,"rsi_14":43.5,"sma_20":76440.0,"sma_60":83263.33,"sma_120":65627.08},{"date":"2025-12-26","open":74673,"high":76670,"low":73176,"close":75472,"volume":235408,"rsi_14":47.06,"sma_20":76245.0,"sma_60":83375.0,"sma_120":65942.08},{"date":"2025-12-29","open":76870,"high":77269,"low":73675,"close":74873,"volume":201953,"rsi_14":43.83,"sma_20":76005.0,"sma_60":83513.33,"sma_120":66208.33},{"date":"2025-12-30","open":74174,"high":77768,"low":73775,"close":74873,"volume":200306,"rsi_14":47.69,"sma_20":75740.0,"sma_60":83606.67,"sma_120":66474.58},{"date":"2026-01-02","open":74973,"high":86453,"low":74973,"close":85455,"volume":623892,"rsi_14":63.07,"sma_20":76010.0,"sma_60":83868.33,"sma_120":66833.33},{"date":"2026-01-05","open":89948,"high":96636,"low":88849,"close":89349,"volume":646730,"rsi_14":68.24,"sma_20":76450.0,"sma_60":84151.67,"sma_120":67222.5},{"date":"2026-01-06","open":88849,"high":96636,"low":86953,"close":91445,"volume":551945,"rsi_14":74.41,"sma_20":77190.0,"sma_60":84391.67,"sma_120":67640.42},{"date":"2026-01-07","open":94340,"high":96536,"low":86453,"close":88750,"volume":460298,"rsi_14":73.33,"sma_20":77785.0,"sma_60":84546.67,"sma_120":68043.75},{"date":"2026-01-08","open":87152,"high":93641,"low":86054,"close":86453,"volume":410986,"rsi_14":70.67,"sma_20":78220.0,"sma_60":84681.67,"sma_120":68415.42},{"date":"2026-01-09","open":84257,"high":84357,"low":80563,"close":82161,"volume":279876,"rsi_14":60.95,"sma_20":78535.0,"sma_60":84773.33,"sma_120":68755.83},{"date":"2026-01-12","open":84057,"high":84157,"low":80863,"close":82161,"volume":162358,"rsi_14":64.71,"sma_20":78770.0,"sma_60":84823.33,"sma_120":69085.0},{"date":"2026-01-13","open":82860,"high":85755,"low":82660,"close":84058,"volume":169304,"rsi_14":65.0,"sma_20":79125.0,"sma_60":84900.0,"sma_120":69407.5},{"date":"2026-01-14","open":83558,"high":85255,"low":82261,"close":83958,"volume":188282,"rsi_14":61.4,"sma_20":79580.0,"sma_60":84948.33,"sma_120":69723.75},{"date":"2026-01-15","open":82860,"high":83758,"low":80863,"close":82161,"volume":208254,"rsi_14":58.21,"sma_20":80055.0,"sma_60":84853.33,"sma_120":70026.67},{"date":"2026-01-16","open":83758,"high":84756,"low":81262,"close":81861,"volume":201044,"rsi_14":62.54,"sma_20":80565.0,"sma_60":84726.67,"sma_120":70324.58},{"date":"2026-01-19","open":82360,"high":82860,"low":80763,"close":82161,"volume":150075,"rsi_14":62.05,"sma_20":81490.0,"sma_60":84461.67,"sma_120":70642.92},{"date":"2026-01-20","open":81362,"high":81462,"low":77069,"close":79266,"volume":183941,"rsi_14":56.63,"sma_20":81790.0,"sma_60":84253.33,"sma_120":70943.33},{"date":"2026-01-21","open":78367,"high":79865,"low":75971,"close":77768,"volume":218135,"rsi_14":34.02,"sma_20":81855.0,"sma_60":84010.0,"sma_120":71238.75},{"date":"2026-01-22","open":78966,"high":79865,"low":74174,"close":75871,"volume":381318,"rsi_14":19.46,"sma_20":81825.0,"sma_60":83793.33,"sma_120":71521.67},{"date":"2026-01-23","open":76371,"high":76470,"low":74074,"close":75372,"volume":318296,"rsi_14":10.73,"sma_20":81905.0,"sma_60":83415.0,"sma_120":71789.17},{"date":"2026-01-26","open":76371,"high":83858,"low":75372,"close":83459,"volume":623365,"rsi_14":39.77,"sma_20":82305.0,"sma_60":83178.33,"sma_120":72119.58},{"date":"2026-01-27","open":83359,"high":91645,"low":81861,"close":91645,"volume":594219,"rsi_14":58.18,"sma_20":83145.0,"sma_60":83126.67,"sma_120":72500.0},{"date":"2026-01-28","open":94739,"high":102726,"low":92543,"close":102027,"volume":804427,"rsi_14":76.25,"sma_20":84505.0,"sma_60":83261.67,"sma_120":72978.75},{"date":"2026-01-29","open":107618,"high":111311,"low":93541,"close":107318,"volume":797170,"rsi_14":79.17,"sma_20":85600.0,"sma_60":83356.67,"sma_120":73525.0},{"date":"2026-01-30","open":107318,"high":120296,"low":105421,"close":110812,"volume":690869,"rsi_14":79.91,"sma_20":86675.0,"sma_60":83466.67,"sma_120":74102.08},{"date":"2026-02-02","open":103325,"high":109315,"low":97535,"close":99232,"volume":508194,"rsi_14":63.59,"sma_20":87065.0,"sma_60":83361.67,"sma_120":74579.17},{"date":"2026-02-03","open":104822,"high":105321,"low":99931,"close":104024,"volume":330053,"rsi_14":68.47,"sma_20":87830.0,"sma_60":83420.0,"sma_120":75100.42},{"date":"2026-02-04","open":102826,"high":107917,"low":99931,"close":104922,"volume":257910,"rsi_14":69.28,"sma_20":88755.0,"sma_60":83805.0,"sma_120":75623.75},{"date":"2026-02-05","open":99132,"high":103425,"low":95638,"close":96337,"volume":382773,"rsi_14":60.58,"sma_20":89465.0,"sma_60":83738.33,"sma_120":76061.67},{"date":"2026-02-06","open":91145,"high":103425,"low":90846,"close":101628,"volume":303320,"rsi_14":63.27,"sma_20":90440.0,"sma_60":83798.33,"sma_120":76524.58},{"date":"2026-02-09","open":104323,"high":107618,"low":102526,"close":106220,"volume":183894,"rsi_14":67.95,"sma_20":91550.0,"sma_60":83946.67,"sma_120":77011.25},{"date":"2026-02-10","open":105022,"high":105821,"low":98034,"close":98533,"volume":320996,"rsi_14":62.78,"sma_20":92280.0,"sma_60":83961.67,"sma_120":77418.75},{"date":"2026-02-11","open":98433,"high":99232,"low":95838,"close":97535,"volume":149408,"rsi_14":63.48,"sma_20":93050.0,"sma_60":84108.33,"sma_120":77809.58},{"date":"2026-02-12","open":99132,"high":101728,"low":97934,"close":101029,"volume":218815,"rsi_14":65.39,"sma_20":94010.0,"sma_60":84296.67,"sma_120":78241.25},{"date":"2026-02-13","open":99631,"high":113907,"low":99332,"close":111810,"volume":649850,"rsi_14":66.47,"sma_20":95510.0,"sma_60":84746.67,"sma_120":78764.17},{"date":"2026-02-19","open":114805,"high":137267,"low":111311,"close":132775,"volume":712819,"rsi_14":70.81,"sma_20":98045.0,"sma_60":85515.0,"sma_120":79462.08},{"date":"2026-02-20","open":130978,"high":136768,"low":129780,"close":135271,"volume":286888,"rsi_14":68.28,"sma_20":100850.0,"sma_60":86386.67,"sma_120":80179.58},{"date":"2026-02-23","open":133973,"high":133973,"low":122991,"close":127184,"volume":328796,"rsi_14":60.6,"sma_20":103325.0,"sma_60":87221.67,"sma_120":80841.25},{"date":"2026-02-24","open":125687,"high":129281,"low":124289,"close":125387,"volume":241999,"rsi_14":57.92,"sma_20":105805.0,"sma_60":88030.0,"sma_120":81479.58},{"date":"2026-02-25","open":131178,"high":131777,"low":120396,"close":122393,"volume":245101,"rsi_14":63.88,"sma_20":108160.0,"sma_60":88786.67,"sma_120":82097.5},{"date":"2026-02-26","open":126985,"high":140362,"low":124888,"close":137467,"volume":476389,"rsi_14":67.84,"sma_20":111385.0,"sma_60":92441.67,"sma_120":85255.0},{"date":"2026-02-27","open":127983,"high":137267,"low":127983,"close":133773,"volume":290670,"rsi_14":64.94,"sma_20":112975.0,"sma_60":90671.67,"sma_120":83561.25},{"date":"2026-03-03","open":133873,"high":143257,"low":128482,"close":129480,"volume":377879,"rsi_14":67.97,"sma_20":114350.0,"sma_60":91503.33,"sma_120":84242.5},{"date":"2026-03-04","open":131876,"high":132775,"low":113607,"close":117700,"volume":510551,"rsi_14":58.14,"sma_20":114870.0,"sma_60":92130.0,"sma_120":84844.58},{"date":"2026-03-05","open":131377,"high":152941,"low":122792,"close":144655,"volume":461574,"rsi_14":65.87,"sma_20":116565.0,"sma_60":93208.33,"sma_120":85673.33},{"date":"2026-03-06","open":146751,"high":148848,"low":133274,"close":147750,"volume":329662,"rsi_14":71.12,"sma_20":118995.0,"sma_60":94330.0,"sma_120":86520.83},{"date":"2026-03-09","open":136868,"high":138865,"low":130179,"close":133673,"volume":223768,"rsi_14":63.94,"sma_20":120480.0,"sma_60":95281.67,"sma_120":87253.75},{"date":"2026-03-10","open":143357,"high":143756,"low":125887,"close":129081,"volume":255064,"rsi_14":60.73,"sma_20":121690.0,"sma_60":96153.33,"sma_120":87952.5},{"date":"2026-03-11","open":131277,"high":132575,"low":121794,"close":123990,"volume":321610,"rsi_14":54.87,"sma_20":123075.0,"sma_60":96925.0,"sma_120":88600.0},{"date":"2026-03-12","open":121494,"high":127684,"low":121494,"close":127184,"volume":195540,"rsi_14":47.39,"sma_20":124355.0,"sma_60":97781.67,"sma_120":89252.5},{"date":"2026-03-13","open":121594,"high":123191,"low":117900,"close":121294,"volume":233855,"rsi_14":43.68,"sma_20":125110.0,"sma_60":98513.33,"sma_120":89850.0},{"date":"2026-03-16","open":120396,"high":122991,"low":116203,"close":121594,"volume":169819,"rsi_14":47.28,"sma_20":126265.0,"sma_60":100715.0,"sma_120":89414.17},{"date":"2026-03-17","open":124090,"high":125288,"low":120895,"close":121195,"volume":157013,"rsi_14":47.93,"sma_20":127450.0,"sma_60":100031.67,"sma_120":90995.0},{"date":"2026-03-18","open":124589,"high":129980,"low":122592,"close":129081,"volume":264655,"rsi_14":53.15,"sma_20":128855.0,"sma_60":100973.33,"sma_120":91590.83},{"date":"2026-03-19","open":122892,"high":133773,"low":122792,"close":131677,"volume":238986,"rsi_14":46.91,"sma_20":129850.0,"sma_60":101975.0,"sma_120":92206.67},{"date":"2026-03-20","open":132176,"high":133274,"low":128782,"close":129181,"volume":139388,"rsi_14":47.52,"sma_20":129670.0,"sma_60":102898.33,"sma_120":92770.0},{"date":"2026-03-23","open":122492,"high":130479,"low":121494,"close":124888,"volume":150476,"rsi_14":47.52,"sma_20":129150.0,"sma_60":103786.67,"sma_120":93294.17},{"date":"2026-03-24","open":128981,"high":130978,"low":124289,"close":128283,"volume":189128,"rsi_14":56.28,"sma_20":129205.0,"sma_60":104705.0,"sma_120":93825.83},{"date":"2026-03-25","open":133773,"high":138565,"low":132176,"close":135670,"volume":201696,"rsi_14":43.06,"sma_20":129720.0,"sma_60":105693.33,"sma_120":94394.17},{"date":"2026-03-26","open":131500,"high":131600,"low":122500,"close":124100,"volume":187600,"rsi_14":33.74,"sma_20":129795.0,"sma_60":106485.0,"sma_120":94838.33},{"date":"2026-03-27","open":117700,"high":119700,"low":114500,"close":116800,"volume":203962,"rsi_14":37.18,"sma_20":128750.0,"sma_60":107200.0,"sma_120":95231.67},{"date":"2026-03-30","open":110000,"high":112200,"low":109300,"close":111300,"volume":152207,"rsi_14":36.69,"sma_20":127615.0,"sma_60":107795.0,"sma_120":95585.0},{"date":"2026-03-31","open":107400,"high":116600,"low":105600,"close":110700,"volume":206941,"rsi_14":39.3,"sma_20":126665.0,"sma_60":108390.0,"sma_120":95951.67},{"date":"2026-04-01","open":116848,"high":124585,"low":115856,"close":122700,"volume":180468,"rsi_14":47.46,"sma_20":126955.0,"sma_60":109201.67,"sma_120":96404.17},{"date":"2026-04-02","open":124100,"high":128300,"low":122200,"close":125500,"volume":284508,"rsi_14":52.91,"sma_20":125985.0,"sma_60":109866.67,"sma_120":96867.5},{"date":"2026-04-03","open":127000,"high":127900,"low":117600,"close":119800,"volume":112669,"rsi_14":48.65,"sma_20":124575.0,"sma_60":110371.67,"sma_120":97261.67},{"date":"2026-04-06","open":118300,"high":120600,"low":116600,"close":118400,"volume":76660,"rsi_14":48.01,"sma_20":123800.0,"sma_60":110818.33,"sma_120":97605.0},{"date":"2026-04-07","open":122500,"high":122600,"low":117100,"close":120100,"volume":71721,"rsi_14":43.33,"sma_20":123340.0,"sma_60":111338.33,"sma_120":97942.5},{"date":"2026-04-08","open":128900,"high":134400,"low":125600,"close":133600,"volume":235603,"rsi_14":51.06,"sma_20":123810.0,"sma_60":112121.67,"sma_120":98401.67},{"date":"2026-04-09","open":130800,"high":134000,"low":122100,"close":127000,"volume":233843,"rsi_14":48.57,"sma_20":123790.0,"sma_60":112866.67,"sma_120":98820.0},{"date":"2026-04-10","open":129300,"high":131700,"low":126200,"close":126400,"volume":139884,"rsi_14":50.81,"sma_20":124035.0,"sma_60":113601.67,"sma_120":99212.5},{"date":"2026-04-13","open":122500,"high":125600,"low":122000,"close":123900,"volume":77534,"rsi_14":47.1,"sma_20":124140.0,"sma_60":114263.33,"sma_120":99581.67},{"date":"2026-04-14","open":127600,"high":132100,"low":125700,"close":127000,"volume":145114,"rsi_14":44.07,"sma_20":124420.0,"sma_60":114978.33,"sma_120":99963.33},{"date":"2026-04-15","open":130000,"high":131100,"low":126100,"close":128900,"volume":173347,"rsi_14":53.68,"sma_20":124400.0,"sma_60":115755.0,"sma_120":100304.17},{"date":"2026-04-16","open":128200,"high":136000,"low":124400,"close":134900,"volume":178120,"rsi_14":64.16,"sma_20":124550.0,"sma_60":116636.67,"sma_120":100681.67},{"date":"2026-04-17","open":136500,"high":138000,"low":131500,"close":132600,"volume":99873,"rsi_14":67.55,"sma_20":124710.0,"sma_60":117475.0,"sma_120":101043.33},{"date":"2026-04-20","open":132100,"high":132200,"low":127900,"close":129300,"volume":173747,"rsi_14":64.67,"sma_20":124920.0,"sma_60":118306.67,"sma_120":101362.5},{"date":"2026-04-21","open":130300,"high":131000,"low":126200,"close":128400,"volume":209188,"rsi_14":54.58,"sma_20":124915.0,"sma_60":119148.33,"sma_120":101666.67},{"date":"2026-04-22","open":128100,"high":134800,"low":127100,"close":134600,"volume":207228,"rsi_14":58.17,"sma_20":124850.0,"sma_60":120125.0,"sma_120":102017.5},{"date":"2026-04-23","open":135500,"high":136100,"low":128500,"close":133800,"volume":191499,"rsi_14":63.78,"sma_20":125335.0,"sma_60":121096.67,"sma_120":102390.83},{"date":"2026-04-24","open":133500,"high":137600,"low":131100,"close":135500,"volume":177265,"rsi_14":66.73,"sma_20":126270.0,"sma_60":121961.67,"sma_120":102701.67},{"date":"2026-04-27","open":136900,"high":137200,"low":132000,"close":136000,"volume":148498,"rsi_14":65.93,"sma_20":127505.0,"sma_60":122698.33,"sma_120":103020.0},{"date":"2026-04-28","open":136000,"high":145400,"low":134200,"close":142000,"volume":330899,"rsi_14":59.91,"sma_20":129070.0,"sma_60":123361.67,"sma_120":103412.5},{"date":"2026-04-29","open":139500,"high":143500,"low":137400,"close":140000,"volume":157575,"rsi_14":67.2,"sma_20":129885.0,"sma_60":123903.33,"sma_120":102727.5},{"date":"2026-04-30","open":138400,"high":140000,"low":127000,"close":130000,"volume":415743,"rsi_14":53.61,"sma_20":130825.0,"sma_60":126141.67,"sma_120":120541.67},{"date":"2026-05-04","open":131600,"high":135900,"low":130100,"close":132000,"volume":439216,"rsi_14":58.67,"sma_20":130720.0,"sma_60":124763.33,"sma_120":104260.0},{"date":"2026-05-06","open":135700,"high":149400,"low":133400,"close":138700,"volume":399099,"rsi_14":61.63,"sma_20":131735.0,"sma_60":125338.33,"sma_120":104535.0},{"date":"2026-05-07","open":139800,"high":152500,"low":137500,"close":146900,"volume":334208,"rsi_14":65.9,"sma_20":133075.0,"sma_60":126035.0,"sma_120":104920.0},{"date":"2026-05-08","open":142700,"high":156600,"low":140900,"close":148600,"volume":239422,"rsi_14":63.1,"sma_20":133825.0,"sma_60":126903.33,"sma_120":105320.83},{"date":"2026-05-11","open":150600,"high":158000,"low":148800,"close":150300,"volume":242743,"rsi_14":67.12,"sma_20":134990.0,"sma_60":127711.67,"sma_120":105755.0},{"date":"2026-05-12","open":149300,"high":149400,"low":126200,"close":133100,"volume":322195,"rsi_14":52.9,"sma_20":135325.0,"sma_60":128156.67,"sma_120":106051.67},{"date":"2026-05-13","open":127600,"high":133800,"low":120700,"close":133600,"volume":275176,"rsi_14":53.99,"sma_20":135810.0,"sma_60":128738.33,"sma_120":106350.0},{"date":"2026-05-14","open":132300,"high":145200,"low":128500,"close":145200,"volume":181073,"rsi_14":57.51,"sma_20":136720.0,"sma_60":129530.0,"sma_120":106819.17},{"date":"2026-05-15","open":143100,"high":143100,"low":117400,"close":117400,"volume":214729,"rsi_14":41.6,"sma_20":136145.0,"sma_60":129800.0,"sma_120":107048.33},{"date":"2026-05-18","open":115000,"high":122800,"low":108000,"close":115900,"volume":247262,"rsi_14":39.94,"sma_20":135195.0,"sma_60":129865.0,"sma_120":107305.83},{"date":"2026-05-19","open":116700,"high":121000,"low":111000,"close":114900,"volume":172049,"rsi_14":39.22,"sma_20":134310.0,"sma_60":129563.33,"sma_120":107539.17},{"date":"2026-05-20","open":117600,"high":125000,"low":114500,"close":122200,"volume":167862,"rsi_14":40.02,"sma_20":133955.0,"sma_60":129341.67,"sma_120":107864.17},{"date":"2026-05-21","open":123000,"high":130500,"low":123000,"close":129500,"volume":115214,"rsi_14":44.98,"sma_20":134010.0,"sma_60":129376.67,"sma_120":108299.17},{"date":"2026-05-22","open":129500,"high":139400,"low":128500,"close":138700,"volume":139998,"rsi_14":54.19,"sma_20":134215.0,"sma_60":129595.0,"sma_120":108812.5},{"date":"2026-05-26","open":146500,"high":149300,"low":135500,"close":138700,"volume":237231,"rsi_14":53.29,"sma_20":134460.0,"sma_60":129863.33,"sma_120":109325.0},{"date":"2026-05-27","open":148100,"high":148100,"low":130100,"close":131700,"volume":263214,"rsi_14":46.57,"sma_20":134270.0,"sma_60":129763.33,"sma_120":109763.33},{"date":"2026-05-28","open":130400,"high":134600,"low":123400,"close":129700,"volume":306120,"rsi_14":41.02,"sma_20":133955.0,"sma_60":129691.67,"sma_120":110181.67},{"date":"2026-05-29","open":129700,"high":131900,"low":121300,"close":124000,"volume":233655,"rsi_14":37.68,"sma_20":133055.0,"sma_60":129596.67,"sma_120":110550.0},{"date":"2026-06-01","open":121600,"high":130200,"low":118000,"close":124900,"volume":217861,"rsi_14":37.17,"sma_20":132300.0,"sma_60":129713.33,"sma_120":110921.67},{"date":"2026-06-02","open":122300,"high":125800,"low":114100,"close":119800,"volume":226151,"rsi_14":42.35,"sma_20":131790.0,"sma_60":129295.0,"sma_120":111251.67},{"date":"2026-06-04","open":125800,"high":155700,"low":125100,"close":155700,"volume":543116,"rsi_14":59.04,"sma_20":132975.0,"sma_60":129423.33,"sma_120":111876.67},{"date":"2026-06-05","open":144900,"high":164200,"low":140500,"close":156900,"volume":473525,"rsi_14":55.23,"sma_20":133885.0,"sma_60":129806.67,"sma_120":112544.17},{"date":"2026-06-08","open":139100,"high":152900,"low":126700,"close":129500,"volume":260098,"rsi_14":55.43,"sma_20":133015.0,"sma_60":129810.0,"sma_120":112981.67},{"date":"2026-06-09","open":138500,"high":152400,"low":135600,"close":147400,"volume":515955,"rsi_14":62.31,"sma_20":132955.0,"sma_60":130196.67,"sma_120":113560.83},{"date":"2026-06-10","open":143900,"high":168700,"low":141600,"close":154900,"volume":404190,"rsi_14":64.88,"sma_20":133185.0,"sma_60":130655.0,"sma_120":114218.33},{"date":"2026-06-11","open":153100,"high":182600,"low":151700,"close":178300,"volume":716482,"rsi_14":68.64,"sma_20":135445.0,"sma_60":131601.67,"sma_120":115057.5},{"date":"2026-06-12","open":187200,"high":201500,"low":169600,"close":196100,"volume":568024,"rsi_14":70.68,"sma_20":138570.0,"sma_60":132840.0,"sma_120":116049.17},{"date":"2026-06-15","open":191000,"high":195800,"low":185000,"close":188000,"volume":267535,"rsi_14":65.42,"sma_20":140710.0,"sma_60":133950.0,"sma_120":116990.83},{"date":"2026-06-16","open":186200,"high":186500,"low":174100,"close":176700,"volume":297190,"rsi_14":61.1,"sma_20":143675.0,"sma_60":134740.0,"sma_120":117856.67},{"date":"2026-06-17","open":176000,"high":188300,"low":170200,"close":175100,"volume":256084,"rsi_14":57.91,"sma_20":160860.0,"sma_60":140466.67,"sma_120":123833.33},{"date":"2026-06-18","open":175900,"high":177600,"low":168900,"close":176700,"volume":194633,"rsi_14":64.21,"sma_20":149725.0,"sma_60":136248.33,"sma_120":119573.33},{"date":"2026-06-19","open":178500,"high":178900,"low":161000,"close":167600,"volume":225136,"rsi_14":62.91,"sma_20":151995.0,"sma_60":136956.67,"sma_120":120371.67},{"date":"2026-06-22","open":165500,"high":189000,"low":165100,"close":187300,"volume":291368,"rsi_14":66.63,"sma_20":154885.0,"sma_60":137936.67,"sma_120":121320.83},{"date":"2026-06-23","open":182400,"high":183900,"low":161000,"close":162000,"volume":202854,"rsi_14":60.15,"sma_20":156050.0,"sma_60":138371.67,"sma_120":122032.5},{"date":"2026-06-24","open":168900,"high":179000,"low":153100,"close":161800,"volume":186386,"rsi_14":51.77,"sma_20":157205.0,"sma_60":139000.0,"sma_120":122742.5},{"date":"2026-06-25","open":173200,"high":176900,"low":157500,"close":162600,"volume":158255,"rsi_14":51.66,"sma_20":158750.0,"sma_60":139763.33,"sma_120":123481.67},{"date":"2026-06-26","open":162600,"high":181900,"low":160300,"close":172600,"volume":339036,"rsi_14":63.97,"sma_20":160895.0,"sma_60":140785.0,"sma_120":124290.0},{"date":"2026-06-29","open":181800,"high":184600,"low":163000,"close":164800,"volume":339105,"rsi_14":56.03,"sma_20":162935.0,"sma_60":141686.67,"sma_120":125038.33},{"date":"2026-06-30","open":173000,"high":188500,"low":169800,"close":185700,"volume":374299,"rsi_14":59.77,"sma_20":165975.0,"sma_60":142720.0,"sma_120":125960.83},{"date":"2026-07-01","open":199300,"high":231500,"low":191000,"close":206500,"volume":639964,"rsi_14":59.1,"sma_20":170310.0,"sma_60":144070.0,"sma_120":126968.33},{"date":"2026-07-02","open":189300,"high":194000,"low":174200,"close":175300,"volume":460263,"rsi_14":43.82,"sma_20":171290.0,"sma_60":144995.0,"sma_120":127683.33},{"date":"2026-07-03","open":175800,"high":179600,"low":160400,"close":171600,"volume":299576,"rsi_14":45.0,"sma_20":172025.0,"sma_60":145881.67,"sma_120":128350.0},{"date":"2026-07-06","open":170400,"high":172200,"low":151900,"close":157500,"volume":328682,"rsi_14":44.24,"sma_20":173425.0,"sma_60":146505.0,"sma_120":128921.67},{"date":"2026-07-07","open":159300,"high":167500,"low":141700,"close":146100,"volume":247593,"rsi_14":41.79,"sma_20":173360.0,"sma_60":146713.33,"sma_120":129417.5},{"date":"2026-07-08","open":141000,"high":146700,"low":133000,"close":135200,"volume":151168,"rsi_14":38.84,"sma_20":172375.0,"sma_60":146850.0,"sma_120":129858.33},{"date":"2026-07-09","open":139700,"high":150900,"low":136900,"close":147000,"volume":218036,"rsi_14":44.54,"sma_20":170810.0,"sma_60":147193.33,"sma_120":130397.5},{"date":"2026-07-10","open":155600,"high":170900,"low":148100,"close":165700,"volume":246578,"rsi_14":44.24,"sma_20":169290.0,"sma_60":147890.0,"sma_120":131076.67},{"date":"2026-07-13","open":167200,"high":178700,"low":148500,"close":153100,"volume":221986,"rsi_14":47.46,"sma_20":167545.0,"sma_60":148325.0,"sma_120":131651.67},{"date":"2026-07-14","open":155600,"high":156700,"low":139600,"close":147000,"volume":289701,"rsi_14":45.91,"sma_20":166060.0,"sma_60":148626.67,"sma_120":132190.83},{"date":"2026-07-15","open":159400,"high":164600,"low":150600,"close":162800,"volume":228109,"rsi_14":50.05,"sma_20":165445.0,"sma_60":149091.67,"sma_120":132864.17},{"date":"2026-07-16","open":155000,"high":158000,"low":144900,"close":146800,"volume":154096,"rsi_14":43.61,"sma_20":163950.0,"sma_60":149328.33,"sma_120":133401.67},{"date":"2026-07-20","open":144600,"high":149100,"low":121600,"close":127900,"volume":207577,"rsi_14":41.33,"sma_20":161965.0,"sma_60":149305.0,"sma_120":133805.83},{"date":"2026-07-21","open":126700,"high":129400,"low":120500,"close":125800,"volume":224833,"rsi_14":34.57,"sma_20":158890.0,"sma_60":149261.67,"sma_120":134205.0},{"date":"2026-07-22","open":131800,"high":138000,"low":118100,"close":118300,"volume":346843,"rsi_14":25.61,"sma_20":156705.0,"sma_60":148990.0,"sma_120":134557.5},{"date":"2026-07-23","open":120400,"high":125200,"low":118000,"close":122400,"volume":191821,"rsi_14":32.79,"sma_20":154735.0,"sma_60":148800.0,"sma_120":134948.33},{"date":"2026-07-24","open":121100,"high":121900,"low":108300,"close":109200,"volume":179465,"rsi_14":30.88,"sma_20":152065.0,"sma_60":148361.67,"sma_120":135161.67},{"date":"2026-07-27","open":110600,"high":113800,"low":107100,"close":112300,"volume":266683,"rsi_14":35.15,"sma_20":149050.0,"sma_60":147966.67,"sma_120":135332.5},{"date":"2026-07-28","open":104100,"high":105900,"low":98000,"close":100100,"volume":171373,"rsi_14":34.97,"sma_20":145815.0,"sma_60":147268.33,"sma_120":135315.0},{"date":"2026-07-29","open":100300,"high":105900,"low":87000,"close":96800,"volume":338378,"rsi_14":36.8,"sma_20":141370.0,"sma_60":146548.33,"sma_120":135225.83},{"date":"2026-07-30","open":92600,"high":96900,"low":86100,"close":88600,"volume":247258,"rsi_14":29.41,"sma_20":135475.0,"sma_60":145858.33,"sma_120":135039.17},{"date":"2026-07-31","open":101500,"high":114800,"low":99000,"close":112300,"volume":335510,"rsi_14":31.81,"sma_20":132325.0,"sma_60":145530.0,"sma_120":135146.67},{"date":"2026-08-03","open":111300,"high":120300,"low":107900,"close":113900,"volume":288730,"rsi_14":35.57,"sma_20":129440.0,"sma_60":145116.67,"sma_120":135227.5},{"date":"2026-08-04","open":117400,"high":121500,"low":108500,"close":118400,"volume":246940,"rsi_14":39.34,"sma_20":127485.0,"sma_60":144641.67,"sma_120":135338.33},{"date":"2026-08-05","open":128800,"high":129400,"low":121300,"close":123300,"volume":160146,"rsi_14":33.98,"sma_20":126345.0,"sma_60":144220.0,"sma_120":135561.67},{"date":"2026-08-06","open":113900,"high":122900,"low":111100,"close":117200,"volume":284465,"rsi_14":36.95,"sma_20":125445.0,"sma_60":143668.33,"sma_120":135690.0},{"date":"2026-08-07","open":117000,"high":121600,"low":107400,"close":111200,"volume":188979,"rsi_14":41.69,"sma_20":123655.0,"sma_60":143303.33,"sma_120":135730.0},{"date":"2026-08-10","open":112500,"high":125900,"low":111900,"close":123100,"volume":169882,"rsi_14":48.78,"sma_20":121525.0,"sma_60":143128.33,"sma_120":135933.33},{"date":"2026-08-11","open":120100,"high":133500,"low":118100,"close":128400,"volume":148558,"rsi_14":54.67,"sma_20":120290.0,"sma_60":142848.33,"sma_120":136189.17},{"date":"2026-08-12","open":128700,"high":131300,"low":125000,"close":129200,"volume":102801,"rsi_14":53.24,"sma_20":119400.0,"sma_60":143045.0,"sma_120":136422.5},{"date":"2026-08-13","open":131400,"high":135000,"low":128600,"close":135000,"volume":120509,"rsi_14":63.24,"sma_20":118010.0,"sma_60":143363.33,"sma_120":136614.17},{"date":"2026-08-14","open":135100,"high":137500,"low":123000,"close":131100,"volume":141541,"rsi_14":59.57,"sma_20":117225.0,"sma_60":143633.33,"sma_120":136598.33},{"date":"2026-08-18","open":132200,"high":140400,"low":130000,"close":132800,"volume":164902,"rsi_14":68.64,"sma_20":117470.0,"sma_60":143810.0,"sma_120":136575.83},{"date":"2026-08-19","open":123500,"high":137000,"low":121000,"close":130100,"volume":131275,"rsi_14":69.12,"sma_20":117685.0,"sma_60":143820.0,"sma_120":136598.33},{"date":"2026-08-20","open":137000,"high":137400,"low":132500,"close":134600,"volume":146567,"rsi_14":77.58,"sma_20":118500.0,"sma_60":143751.67,"sma_120":136673.33},{"date":"2026-08-21","open":129000,"high":133200,"low":126200,"close":128500,"volume":115102,"rsi_14":62.31,"sma_20":118805.0,"sma_60":143581.67,"sma_120":136722.5},{"date":"2026-08-24","open":127200,"high":138700,"low":127000,"close":135700,"volume":193540,"rsi_14":65.27,"sma_20":120130.0,"sma_60":143648.33,"sma_120":136705.83},{"date":"2026-08-25","open":131000,"high":138400,"low":126900,"close":138200,"volume":103194,"rsi_14":64.27,"sma_20":121425.0,"sma_60":143790.0,"sma_120":136740.83},{"date":"2026-08-26","open":136600,"high":138300,"low":129100,"close":134100,"volume":82226,"rsi_14":57.87,"sma_20":123125.0,"sma_60":143958.33,"sma_120":136777.5},{"date":"2026-08-27","open":136300,"high":139100,"low":133100,"close":138000,"volume":67002,"rsi_14":65.66,"sma_20":125185.0,"sma_60":144176.67,"sma_120":136945.0},{"date":"2026-08-28","open":136000,"high":138800,"low":132900,"close":134000,"volume":63728,"rsi_14":67.7,"sma_20":127455.0,"sma_60":144413.33,"sma_120":136854.17},{"date":"2026-08-31","open":128500,"high":134300,"low":125600,"close":133300,"volume":99262,"rsi_14":59.59,"sma_20":128505.0,"sma_60":144040.0,"sma_120":136731.67},{"date":"2026-09-01","open":131500,"high":133400,"low":129000,"close":132100,"volume":79977,"rsi_14":53.77,"sma_20":129415.0,"sma_60":143626.67,"sma_120":136716.67},{"date":"2026-09-02","open":127100,"high":136000,"low":126100,"close":133500,"volume":84248,"rsi_14":54.33,"sma_20":130170.0,"sma_60":143693.33,"sma_120":136751.67},{"date":"2026-09-03","open":137900,"high":137900,"low":129300,"close":130800,"volume":104937,"rsi_14":45.49,"sma_20":130545.0,"sma_60":143416.67,"sma_120":136806.67},{"date":"2026-09-04","open":132400,"high":136800,"low":128100,"close":136500,"volume":85552,"rsi_14":55.58,"sma_20":131510.0,"sma_60":143110.0,"sma_120":136882.5},{"date":"2026-09-07","open":141700,"high":147900,"low":140800,"close":143200,"volume":96614,"rsi_14":59.74,"sma_20":133110.0,"sma_60":142525.0,"sma_120":137063.33},{"date":"2026-09-08","open":139900,"high":146000,"low":138300,"close":138300,"volume":125204,"rsi_14":57.37,"sma_20":133870.0,"sma_60":141561.67,"sma_120":137200.83},{"date":"2026-09-09","open":137700,"high":147300,"low":137700,"close":145200,"volume":268211,"rsi_14":59.14,"sma_20":134710.0,"sma_60":140848.33,"sma_120":137399.17},{"date":"2026-09-10","open":143900,"high":156300,"low":138300,"close":139500,"volume":606859,"rsi_14":59.55,"sma_20":135225.0,"sma_60":140228.33,"sma_120":137484.17},{"date":"2026-09-11","open":136500,"high":141050,"low":131000,"close":131500,"volume":150046,"rsi_14":46.4,"sma_20":135050.0,"sma_60":139501.67,"sma_120":137480.83},{"date":"2026-09-14","open":129300,"high":135100,"low":127500,"close":128800,"volume":80567,"rsi_14":42.34,"sma_20":134960.0,"sma_60":138711.67,"sma_120":137480.0},{"date":"2026-09-15","open":131700,"high":133500,"low":127700,"close":130200,"volume":83009,"rsi_14":46.45,"sma_20":134830.0,"sma_60":138088.33,"sma_120":137522.5},{"date":"2026-09-16","open":127700,"high":141000,"low":123800,"close":138400,"volume":135526,"rsi_14":50.34,"sma_20":135245.0,"sma_60":137273.33,"sma_120":137605.0},{"date":"2026-09-17","open":139500,"high":142000,"low":132500,"close":137100,"volume":174321,"rsi_14":52.74,"sma_20":135370.0,"sma_60":136858.33,"sma_120":137615.0},{"date":"2026-09-18","open":141400,"high":142500,"low":134600,"close":137400,"volume":93697,"rsi_14":53.65,"sma_20":135815.0,"sma_60":136451.67,"sma_120":137725.83},{"date":"2026-09-21","open":136700,"high":142700,"low":134500,"close":142500,"volume":136322,"rsi_14":58.52,"sma_20":136130.0,"sma_60":136108.33,"sma_120":137935.83},{"date":"2026-09-22","open":144900,"high":152800,"low":143400,"close":150200,"volume":151003,"rsi_14":62.41,"sma_20":136730.0,"sma_60":135735.0,"sma_120":138260.0},{"date":"2026-09-23","open":152100,"high":164200,"low":151000,"close":161800,"volume":270216,"rsi_14":70.34,"sma_20":138115.0,"sma_60":135685.0,"sma_120":138685.83},{"date":"2026-09-28","open":159400,"high":159400,"low":154100,"close":154100,"volume":115437,"rsi_14":61.25,"sma_20":138920.0,"sma_60":135158.33,"sma_120":138939.17},{"date":"2026-09-29","open":153900,"high":167500,"low":153500,"close":167000,"volume":168191,"rsi_14":64.1,"sma_20":140570.0,"sma_60":134500.0,"sma_120":139285.0},{"date":"2026-09-30","open":167200,"high":172000,"low":165200,"close":168700,"volume":168584,"rsi_14":68.72,"sma_20":142340.0,"sma_60":134390.0,"sma_120":139692.5},{"date":"2026-10-01","open":167700,"high":186000,"low":167600,"close":182900,"volume":251053,"rsi_14":71.3,"sma_20":144880.0,"sma_60":134578.33,"sma_120":140230.0},{"date":"2026-10-02","open":184900,"high":186200,"low":173100,"close":179400,"volume":181897,"rsi_14":73.12,"sma_20":147175.0,"sma_60":134943.33,"sma_120":140724.17},{"date":"2026-10-06","open":180000,"high":184700,"low":177800,"close":180900,"volume":145756,"rsi_14":80.95,"sma_20":149680.0,"sma_60":135523.33,"sma_120":141118.33},{"date":"2026-10-07","open":180100,"high":180100,"low":167700,"close":168000,"volume":261456,"rsi_14":71.78,"sma_20":151255.0,"sma_60":136070.0,"sma_120":141460.0},{"date":"2026-10-08","open":169000,"high":177700,"low":169000,"close":171700,"volume":194139,"rsi_14":72.48,"sma_20":152680.0,"sma_60":136481.67,"sma_120":141837.5},{"date":"2026-10-12","open":168000,"high":171300,"low":159600,"close":160000,"volume":391662,"rsi_14":61.27,"sma_20":153765.0,"sma_60":136386.67,"sma_120":142138.33},{"date":"2026-10-13","open":154800,"high":162600,"low":146200,"close":161500,"volume":254739,"rsi_14":62.71,"sma_20":154580.0,"sma_60":136526.67,"sma_120":142425.83},{"date":"2026-10-14","open":158900,"high":161600,"low":146100,"close":148700,"volume":247194,"rsi_14":55.21,"sma_20":155040.0,"sma_60":136555.0,"sma_120":142590.83},{"date":"2026-10-15","open":140000,"high":140200,"low":120900,"close":121800,"volume":335261,"rsi_14":42.06,"sma_20":154555.0,"sma_60":135871.67,"sma_120":142481.67},{"date":"2026-10-16","open":127800,"high":130900,"low":122200,"close":127600,"volume":213132,"rsi_14":41.2,"sma_20":154495.0,"sma_60":135551.67,"sma_120":142440.0},{"date":"2026-10-19","open":124700,"high":129700,"low":119500,"close":129700,"volume":159447,"rsi_14":36.5,"sma_20":154470.0,"sma_60":135581.67,"sma_120":142443.33},{"date":"2026-10-20","open":123700,"high":124700,"low":114200,"close":114800,"volume":175898,"rsi_14":34.42,"sma_20":153290.0,"sma_60":135398.33,"sma_120":142330.0},{"date":"2026-10-21","open":120000,"high":122500,"low":116500,"close":118500,"volume":157470,"rsi_14":29.26,"sma_20":152360.0,"sma_60":135401.67,"sma_120":142195.83},{"date":"2026-10-22","open":117200,"high":117200,"low":108100,"close":109400,"volume":159205,"rsi_14":26.15,"sma_20":150960.0,"sma_60":135185.0,"sma_120":141992.5},{"date":"2026-10-23","open":99186,"high":108300,"low":92928,"close":108300,"volume":242318}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5842.24,"pbr":4.3,"per":18.54,"roa":9.68,"roe":11.42,"grade":"B","comment":"PER 18.4배, ROE 11.42%","revenue":386230188242.0,"analysis":"PER 18.4배입니다. ROE 11.4%입니다. 시가총액 2.46조. 매출 3862.30억, 영업이익 597.83억.","eps_basis":"TTM","debt_ratio":0.17935256399389657,"market_cap":2481817203900,"net_income":114233117233.0,"total_debt":103595678608.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.63,"total_assets":681204809479.0,"total_equity":577609130871.0,"profit_margin":29.58,"revenue_basis":"TTM","dividend_yield":0.18,"net_income_basis":"TTM","operating_income":59783191625.0,"operating_margin":15.48,"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":108300.0,"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":17350.0},{"date":"2016-10-25","close":16850.0},{"date":"2016-10-26","close":18000.0},{"date":"2016-10-27","close":18750.0},{"date":"2016-10-28","close":19350.0},{"date":"2016-10-31","close":19450.0},{"date":"2016-11-01","close":19250.0},{"date":"2016-11-02","close":18300.0},{"date":"2016-11-03","close":17800.0},{"date":"2016-11-04","close":18250.0},{"date":"2016-11-07","close":18400.0},{"date":"2016-11-08","close":18000.0},{"date":"2016-11-09","close":17300.0},{"date":"2016-11-10","close":17300.0},{"date":"2016-11-11","close":16700.0},{"date":"2016-11-14","close":16400.0},{"date":"2016-11-15","close":16200.0},{"date":"2016-11-16","close":16950.0},{"date":"2016-11-17","close":16300.0},{"date":"2016-11-18","close":16250.0},{"date":"2016-11-21","close":15850.0},{"date":"2016-11-22","close":15900.0},{"date":"2016-11-23","close":15700.0},{"date":"2016-11-24","close":15900.0},{"date":"2016-11-25","close":15850.0},{"date":"2016-11-28","close":15450.0},{"date":"2016-11-29","close":15550.0},{"date":"2016-11-30","close":15150.0},{"date":"2016-12-01","close":15000.0},{"date":"2016-12-02","close":14650.0},{"date":"2016-12-05","close":14900.0},{"date":"2016-12-06","close":15100.0},{"date":"2016-12-07","close":15100.0},{"date":"2016-12-08","close":15500.0},{"date":"2016-12-09","close":15850.0},{"date":"2016-12-12","close":16000.0},{"date":"2016-12-13","close":17250.0},{"date":"2016-12-14","close":17150.0},{"date":"2016-12-15","close":17250.0},{"date":"2016-12-16","close":17550.0},{"date":"2016-12-19","close":17150.0},{"date":"2016-12-20","close":17200.0},{"date":"2016-12-21","close":17550.0},{"date":"2016-12-22","close":17500.0},{"date":"2016-12-23","close":17700.0},{"date":"2016-12-26","close":17500.0},{"date":"2016-12-27","close":17900.0},{"date":"2016-12-28","close":17600.0},{"date":"2016-12-29","close":17750.0},{"date":"2017-01-02","close":17450.0},{"date":"2017-01-03","close":17600.0},{"date":"2017-01-04","close":16950.0},{"date":"2017-01-05","close":16550.0},{"date":"2017-01-06","close":16600.0},{"date":"2017-01-09","close":16700.0},{"date":"2017-01-10","close":16400.0},{"date":"2017-01-11","close":16550.0},{"date":"2017-01-12","close":16050.0},{"date":"2017-01-13","close":16350.0},{"date":"2017-01-16","close":16000.0},{"date":"2017-01-17","close":16050.0},{"date":"2017-01-18","close":16350.0},{"date":"2017-01-19","close":16000.0},{"date":"2017-01-20","close":15850.0},{"date":"2017-01-23","close":15700.0},{"date":"2017-01-24","close":15950.0},{"date":"2017-01-25","close":16300.0},{"date":"2017-01-26","close":16450.0},{"date":"2017-01-31","close":16400.0},{"date":"2017-02-01","close":17050.0},{"date":"2017-02-02","close":16700.0},{"date":"2017-02-03","close":16500.0},{"date":"2017-02-06","close":16300.0},{"date":"2017-02-07","close":16150.0},{"date":"2017-02-08","close":16900.0},{"date":"2017-02-09","close":17000.0},{"date":"2017-02-10","close":16850.0},{"date":"2017-02-13","close":17100.0},{"date":"2017-02-14","close":16850.0},{"date":"2017-02-15","close":16750.0},{"date":"2017-02-16","close":16950.0},{"date":"2017-02-17","close":17250.0},{"date":"2017-02-20","close":17350.0},{"date":"2017-02-21","close":17500.0},{"date":"2017-02-22","close":16900.0},{"date":"2017-02-23","close":16900.0},{"date":"2017-02-24","close":16300.0},{"date":"2017-02-27","close":16050.0},{"date":"2017-02-28","close":16150.0},{"date":"2017-03-02","close":16050.0},{"date":"2017-03-03","close":15650.0},{"date":"2017-03-06","close":16050.0},{"date":"2017-03-07","close":16000.0},{"date":"2017-03-08","close":16450.0},{"date":"2017-03-09","close":16200.0},{"date":"2017-03-10","close":16450.0},{"date":"2017-03-13","close":16550.0},{"date":"2017-03-14","close":16500.0},{"date":"2017-03-15","close":16800.0},{"date":"2017-03-16","close":16350.0},{"date":"2017-03-17","close":16000.0},{"date":"2017-03-20","close":16000.0},{"date":"2017-03-21","close":16000.0},{"date":"2017-03-22","close":16050.0},{"date":"2017-03-23","close":15900.0},{"date":"2017-03-24","close":16100.0},{"date":"2017-03-27","close":16100.0},{"date":"2017-03-28","close":16150.0},{"date":"2017-03-29","close":16300.0},{"date":"2017-03-30","close":16600.0},{"date":"2017-03-31","close":16300.0},{"date":"2017-04-03","close":17200.0},{"date":"2017-04-04","close":17500.0},{"date":"2017-04-05","close":17700.0},{"date":"2017-04-06","close":17750.0},{"date":"2017-04-07","close":17600.0},{"date":"2017-04-10","close":17150.0},{"date":"2017-04-11","close":17600.0},{"date":"2017-04-12","close":17500.0},{"date":"2017-04-13","close":17450.0},{"date":"2017-04-14","close":17300.0},{"date":"2017-04-17","close":17700.0},{"date":"2017-04-18","close":18150.0},{"date":"2017-04-19","close":18100.0},{"date":"2017-04-20","close":17750.0},{"date":"2017-04-21","close":17550.0},{"date":"2017-04-24","close":17200.0},{"date":"2017-04-25","close":17600.0},{"date":"2017-04-26","close":17600.0},{"date":"2017-04-27","close":17200.0},{"date":"2017-04-28","close":17050.0},{"date":"2017-05-02","close":17000.0},{"date":"2017-05-04","close":17650.0},{"date":"2017-05-08","close":17500.0},{"date":"2017-05-10","close":16950.0},{"date":"2017-05-11","close":17150.0},{"date":"2017-05-12","close":17050.0},{"date":"2017-05-15","close":17300.0},{"date":"2017-05-16","close":17150.0},{"date":"2017-05-17","close":16950.0},{"date":"2017-05-18","close":16650.0},{"date":"2017-05-19","close":16500.0},{"date":"2017-05-22","close":17500.0},{"date":"2017-05-23","close":17600.0},{"date":"2017-05-24","close":17450.0},{"date":"2017-05-25","close":17300.0},{"date":"2017-05-26","close":18950.0},{"date":"2017-05-29","close":18900.0},{"date":"2017-05-30","close":19350.0},{"date":"2017-05-31","close":18900.0},{"date":"2017-06-01","close":18950.0},{"date":"2017-06-02","close":19550.0},{"date":"2017-06-05","close":19800.0},{"date":"2017-06-07","close":19800.0},{"date":"2017-06-08","close":19500.0},{"date":"2017-06-09","close":19700.0},{"date":"2017-06-12","close":18850.0},{"date":"2017-06-13","close":18750.0},{"date":"2017-06-14","close":18650.0},{"date":"2017-06-15","close":18300.0},{"date":"2017-06-16","close":18400.0},{"date":"2017-06-19","close":18500.0},{"date":"2017-06-20","close":17850.0},{"date":"2017-06-21","close":17800.0},{"date":"2017-06-22","close":17700.0},{"date":"2017-06-23","close":17800.0},{"date":"2017-06-26","close":19250.0},{"date":"2017-06-27","close":19300.0},{"date":"2017-06-28","close":18450.0},{"date":"2017-06-29","close":18200.0},{"date":"2017-06-30","close":18200.0},{"date":"2017-07-03","close":17700.0},{"date":"2017-07-04","close":17750.0},{"date":"2017-07-05","close":18050.0},{"date":"2017-07-06","close":17800.0},{"date":"2017-07-07","close":18250.0},{"date":"2017-07-10","close":18100.0},{"date":"2017-07-11","close":18200.0},{"date":"2017-07-12","close":18000.0},{"date":"2017-07-13","close":18500.0},{"date":"2017-07-14","close":18350.0},{"date":"2017-07-17","close":18400.0},{"date":"2017-07-18","close":18700.0},{"date":"2017-07-19","close":18650.0},{"date":"2017-07-20","close":18750.0},{"date":"2017-07-21","close":18350.0},{"date":"2017-07-24","close":18550.0},{"date":"2017-07-25","close":18000.0},{"date":"2017-07-26","close":17400.0},{"date":"2017-07-27","close":17500.0},{"date":"2017-07-28","close":17050.0},{"date":"2017-07-31","close":17150.0},{"date":"2017-08-01","close":17200.0},{"date":"2017-08-02","close":17300.0},{"date":"2017-08-03","close":16500.0},{"date":"2017-08-04","close":16750.0},{"date":"2017-08-07","close":16450.0},{"date":"2017-08-08","close":17000.0},{"date":"2017-08-09","close":16950.0},{"date":"2017-08-10","close":16950.0},{"date":"2017-08-11","close":16500.0},{"date":"2017-08-14","close":16600.0},{"date":"2017-08-16","close":16650.0},{"date":"2017-08-17","close":16800.0},{"date":"2017-08-18","close":17500.0},{"date":"2017-08-21","close":17300.0},{"date":"2017-08-22","close":17250.0},{"date":"2017-08-23","close":17650.0},{"date":"2017-08-24","close":18050.0},{"date":"2017-08-25","close":17900.0},{"date":"2017-08-28","close":17750.0},{"date":"2017-08-29","close":17500.0},{"date":"2017-08-30","close":18400.0},{"date":"2017-08-31","close":18400.0},{"date":"2017-09-01","close":18550.0},{"date":"2017-09-04","close":18000.0},{"date":"2017-09-05","close":18350.0},{"date":"2017-09-06","close":19050.0},{"date":"2017-09-07","close":19650.0},{"date":"2017-09-08","close":20350.0},{"date":"2017-09-11","close":20300.0},{"date":"2017-09-12","close":20350.0},{"date":"2017-09-13","close":19700.0},{"date":"2017-09-14","close":19800.0},{"date":"2017-09-15","close":20750.0},{"date":"2017-09-18","close":21500.0},{"date":"2017-09-19","close":21150.0},{"date":"2017-09-20","close":20900.0},{"date":"2017-09-21","close":20900.0},{"date":"2017-09-22","close":20750.0},{"date":"2017-09-25","close":20850.0},{"date":"2017-09-26","close":20550.0},{"date":"2017-09-27","close":21000.0},{"date":"2017-09-28","close":21200.0},{"date":"2017-09-29","close":21000.0},{"date":"2017-10-10","close":21150.0},{"date":"2017-10-11","close":20850.0},{"date":"2017-10-12","close":20600.0},{"date":"2017-10-13","close":20150.0},{"date":"2017-10-16","close":20000.0},{"date":"2017-10-17","close":19950.0},{"date":"2017-10-18","close":19600.0},{"date":"2017-10-19","close":20550.0},{"date":"2017-10-20","close":21650.0},{"date":"2017-10-23","close":21600.0},{"date":"2017-10-24","close":21850.0},{"date":"2017-10-25","close":22300.0},{"date":"2017-10-26","close":21300.0},{"date":"2017-10-27","close":21650.0},{"date":"2017-10-30","close":20750.0},{"date":"2017-10-31","close":21200.0},{"date":"2017-11-01","close":21250.0},{"date":"2017-11-02","close":21650.0},{"date":"2017-11-03","close":21700.0},{"date":"2017-11-06","close":22400.0},{"date":"2017-11-07","close":22000.0},{"date":"2017-11-08","close":22200.0},{"date":"2017-11-09","close":21800.0},{"date":"2017-11-10","close":22450.0},{"date":"2017-11-13","close":22950.0},{"date":"2017-11-14","close":22850.0},{"date":"2017-11-15","close":23900.0},{"date":"2017-11-16","close":24350.0},{"date":"2017-11-17","close":24250.0},{"date":"2017-11-20","close":23600.0},{"date":"2017-11-21","close":23200.0},{"date":"2017-11-22","close":24600.0},{"date":"2017-11-23","close":24850.0},{"date":"2017-11-24","close":24600.0},{"date":"2017-11-27","close":24700.0},{"date":"2017-11-28","close":23300.0},{"date":"2017-11-29","close":23350.0},{"date":"2017-11-30","close":22000.0},{"date":"2017-12-01","close":22950.0},{"date":"2017-12-04","close":22350.0},{"date":"2017-12-05","close":22300.0},{"date":"2017-12-06","close":21800.0},{"date":"2017-12-07","close":21700.0},{"date":"2017-12-08","close":21550.0},{"date":"2017-12-11","close":22300.0},{"date":"2017-12-12","close":21450.0},{"date":"2017-12-13","close":20700.0},{"date":"2017-12-14","close":20700.0},{"date":"2017-12-15","close":20900.0},{"date":"2017-12-18","close":20750.0},{"date":"2017-12-19","close":21850.0},{"date":"2017-12-20","close":21900.0},{"date":"2017-12-21","close":20400.0},{"date":"2017-12-22","close":21050.0},{"date":"2017-12-26","close":21300.0},{"date":"2017-12-27","close":20950.0},{"date":"2017-12-28","close":21100.0},{"date":"2018-01-02","close":18898.3691},{"date":"2018-01-03","close":19038.0117},{"date":"2018-01-04","close":17734.6777},{"date":"2018-01-05","close":17781.2246},{"date":"2018-01-08","close":17967.4121},{"date":"2018-01-09","close":18805.2734},{"date":"2018-01-10","close":18898.3691},{"date":"2018-01-11","close":18898.3691},{"date":"2018-01-12","close":19550.0391},{"date":"2018-01-15","close":20015.5137},{"date":"2018-01-16","close":20713.7285},{"date":"2018-01-17","close":21644.6855},{"date":"2018-01-18","close":21644.6855},{"date":"2018-01-19","close":22203.2539},{"date":"2018-01-22","close":21365.3984},{"date":"2018-01-23","close":21830.873},{"date":"2018-01-24","close":21644.6855},{"date":"2018-01-25","close":21644.6855},{"date":"2018-01-26","close":21830.873},{"date":"2018-01-29","close":21598.1348},{"date":"2018-01-30","close":20993.0156},{"date":"2018-01-31","close":20760.2793},{"date":"2018-02-01","close":20574.0859},{"date":"2018-02-02","close":20201.709},{"date":"2018-02-05","close":19317.3008},{"date":"2018-02-06","close":19829.3223},{"date":"2018-02-07","close":20387.8926},{"date":"2018-02-08","close":21132.6602},{"date":"2018-02-09","close":20480.9922},{"date":"2018-02-12","close":21411.9434},{"date":"2018-02-13","close":20527.5391},{"date":"2018-02-14","close":21225.7539},{"date":"2018-02-19","close":21505.0371},{"date":"2018-02-20","close":20713.7285},{"date":"2018-02-21","close":20853.373},{"date":"2018-02-22","close":20806.8281},{"date":"2018-02-23","close":20853.373},{"date":"2018-02-26","close":20806.8281},{"date":"2018-02-27","close":20760.2793},{"date":"2018-02-28","close":20294.7988},{"date":"2018-03-02","close":20341.3496},{"date":"2018-03-05","close":19782.7754},{"date":"2018-03-06","close":20341.3496},{"date":"2018-03-07","close":19736.2266},{"date":"2018-03-08","close":19503.4863},{"date":"2018-03-09","close":19922.418},{"date":"2018-03-12","close":20294.7988},{"date":"2018-03-13","close":20899.9199},{"date":"2018-03-14","close":20434.4434},{"date":"2018-03-15","close":20062.0605},{"date":"2018-03-16","close":19550.0391},{"date":"2018-03-19","close":19084.5586},{"date":"2018-03-20","close":19084.5586},{"date":"2018-03-21","close":18805.2734},{"date":"2018-03-22","close":18525.9883},{"date":"2018-03-23","close":17455.3906},{"date":"2018-03-26","close":17781.2246},{"date":"2018-03-27","close":17269.2012},{"date":"2018-03-28","close":16850.2715},{"date":"2018-03-29","close":17408.8418},{"date":"2018-03-30","close":17269.2012},{"date":"2018-04-02","close":16850.2715},{"date":"2018-04-03","close":17129.5547},{"date":"2018-04-04","close":16384.793},{"date":"2018-04-05","close":16896.8164},{"date":"2018-04-06","close":16058.96},{"date":"2018-04-09","close":16245.1484},{"date":"2018-04-10","close":17641.5801},{"date":"2018-04-11","close":17688.127},{"date":"2018-04-12","close":18386.3418},{"date":"2018-04-13","close":18153.6055},{"date":"2018-04-16","close":18293.248},{"date":"2018-04-17","close":17967.4121},{"date":"2018-04-18","close":17781.2246},{"date":"2018-04-19","close":18060.5137},{"date":"2018-04-20","close":18293.248},{"date":"2018-04-23","close":17827.7734},{"date":"2018-04-24","close":17315.7441},{"date":"2018-04-25","close":16943.3652},{"date":"2018-04-26","close":17548.4844},{"date":"2018-04-27","close":17967.4121},{"date":"2018-04-30","close":16896.8164},{"date":"2018-05-02","close":16757.1719},{"date":"2018-05-03","close":16850.2715},{"date":"2018-05-04","close":16710.627},{"date":"2018-05-08","close":16710.627},{"date":"2018-05-09","close":17595.0332},{"date":"2018-05-10","close":17501.9375},{"date":"2018-05-11","close":17501.9375},{"date":"2018-05-14","close":16943.3652},{"date":"2018-05-15","close":16803.7188},{"date":"2018-05-16","close":16757.1719},{"date":"2018-05-17","close":17036.4609},{"date":"2018-05-18","close":17129.5547},{"date":"2018-05-21","close":16617.5352},{"date":"2018-05-23","close":17129.5547},{"date":"2018-05-24","close":17967.4121},{"date":"2018-05-25","close":17967.4121},{"date":"2018-05-28","close":17455.3906},{"date":"2018-05-29","close":17036.4609},{"date":"2018-05-30","close":16896.8164},{"date":"2018-05-31","close":17129.5547},{"date":"2018-06-01","close":17362.291},{"date":"2018-06-04","close":17176.1074},{"date":"2018-06-05","close":17595.0332},{"date":"2018-06-07","close":17501.9375},{"date":"2018-06-08","close":17315.7441},{"date":"2018-06-11","close":16989.9121},{"date":"2018-06-12","close":17408.8418},{"date":"2018-06-14","close":16850.2715},{"date":"2018-06-15","close":16477.8887},{"date":"2018-06-18","close":15872.7686},{"date":"2018-06-19","close":15221.1006},{"date":"2018-06-20","close":15640.0303},{"date":"2018-06-21","close":15453.8379},{"date":"2018-06-22","close":15128.0039},{"date":"2018-06-25","close":14895.2656},{"date":"2018-06-26","close":15081.4561},{"date":"2018-06-27","close":15081.4561},{"date":"2018-06-28","close":14522.8838},{"date":"2018-06-29","close":14662.5273},{"date":"2018-07-02","close":14150.502},{"date":"2018-07-03","close":14522.8838},{"date":"2018-07-04","close":14429.7891},{"date":"2018-07-05","close":14569.4326},{"date":"2018-07-06","close":14802.1709},{"date":"2018-07-09","close":15081.4561},{"date":"2018-07-10","close":15174.5527},{"date":"2018-07-11","close":15034.9092},{"date":"2018-07-12","close":14988.3623},{"date":"2018-07-13","close":15081.4561},{"date":"2018-07-16","close":14848.7178},{"date":"2018-07-17","close":15826.2188},{"date":"2018-07-18","close":15546.9326},{"date":"2018-07-19","close":15267.6465},{"date":"2018-07-20","close":15128.0039},{"date":"2018-07-23","close":14336.6924},{"date":"2018-07-24","close":14429.7891},{"date":"2018-07-25","close":13219.5488},{"date":"2018-07-26","close":13405.7393},{"date":"2018-07-27","close":14476.335},{"date":"2018-07-30","close":14988.3623},{"date":"2018-07-31","close":14895.2656},{"date":"2018-08-01","close":15546.9326},{"date":"2018-08-02","close":14941.8145},{"date":"2018-08-03","close":14429.7891},{"date":"2018-08-06","close":14755.6221},{"date":"2018-08-07","close":15128.0039},{"date":"2018-08-08","close":15081.4561},{"date":"2018-08-09","close":15267.6465},{"date":"2018-08-10","close":15034.9092},{"date":"2018-08-13","close":14383.2422},{"date":"2018-08-14","close":14243.5996},{"date":"2018-08-16","close":14569.4326},{"date":"2018-08-17","close":14197.0498},{"date":"2018-08-20","close":14010.8594},{"date":"2018-08-21","close":14429.7891},{"date":"2018-08-22","close":14103.9551},{"date":"2018-08-23","close":14010.8594},{"date":"2018-08-24","close":14010.8594},{"date":"2018-08-27","close":14290.1465},{"date":"2018-08-28","close":14755.6221},{"date":"2018-08-29","close":14569.4326},{"date":"2018-08-30","close":14615.9795},{"date":"2018-08-31","close":14848.7178},{"date":"2018-09-03","close":14522.8838},{"date":"2018-09-04","close":14569.4326},{"date":"2018-09-05","close":14383.2422},{"date":"2018-09-06","close":14057.4062},{"date":"2018-09-07","close":13685.0244},{"date":"2018-09-10","close":13359.1914},{"date":"2018-09-11","close":13452.2871},{"date":"2018-09-12","close":13312.6445},{"date":"2018-09-13","close":13405.7393},{"date":"2018-09-14","close":13359.1914},{"date":"2018-09-17","close":13778.1211},{"date":"2018-09-18","close":13498.8359},{"date":"2018-09-19","close":13545.3818},{"date":"2018-09-20","close":13079.9062},{"date":"2018-09-21","close":13079.9062},{"date":"2018-09-27","close":12986.8105},{"date":"2018-09-28","close":13173.001},{"date":"2018-10-01","close":13079.9062},{"date":"2018-10-02","close":12614.4277},{"date":"2018-10-04","close":12009.3086},{"date":"2018-10-05","close":11869.666},{"date":"2018-10-08","close":11776.5684},{"date":"2018-10-10","close":11217.9971},{"date":"2018-10-11","close":10473.2324},{"date":"2018-10-12","close":11124.9014},{"date":"2018-10-15","close":10659.4258},{"date":"2018-10-16","close":10612.877},{"date":"2018-10-17","close":11217.9971},{"date":"2018-10-18","close":11404.1875},{"date":"2018-10-19","close":11543.8311},{"date":"2018-10-22","close":11404.1875},{"date":"2018-10-23","close":11031.8066},{"date":"2018-10-24","close":10938.7109},{"date":"2018-10-25","close":11636.9268},{"date":"2018-10-26","close":11683.4736},{"date":"2018-10-29","close":11590.3789},{"date":"2018-10-30","close":11962.7617},{"date":"2018-10-31","close":11962.7617},{"date":"2018-11-01","close":11590.3789},{"date":"2018-11-02","close":12055.8555},{"date":"2018-11-05","close":11776.5684},{"date":"2018-11-06","close":11683.4736},{"date":"2018-11-07","close":11264.5439},{"date":"2018-11-08","close":11264.5439},{"date":"2018-11-09","close":11823.1162},{"date":"2018-11-12","close":12242.0459},{"date":"2018-11-13","close":12195.5},{"date":"2018-11-14","close":11730.0215},{"date":"2018-11-15","close":11869.666},{"date":"2018-11-16","close":11543.8311},{"date":"2018-11-19","close":11636.9268},{"date":"2018-11-20","close":10938.7109},{"date":"2018-11-21","close":11078.3525},{"date":"2018-11-22","close":11031.8066},{"date":"2018-11-23","close":10705.9717},{"date":"2018-11-26","close":10799.0674},{"date":"2018-11-27","close":10985.2578},{"date":"2018-11-28","close":11171.4512},{"date":"2018-11-29","close":11124.9014},{"date":"2018-11-30","close":11357.6406},{"date":"2018-12-03","close":11683.4736},{"date":"2018-12-04","close":11357.6406},{"date":"2018-12-05","close":11124.9014},{"date":"2018-12-06","close":11031.8066},{"date":"2018-12-07","close":11078.3525},{"date":"2018-12-10","close":10380.1396},{"date":"2018-12-11","close":10147.3994},{"date":"2018-12-12","close":10566.3301},{"date":"2018-12-13","close":10612.877},{"date":"2018-12-14","close":10240.4961},{"date":"2018-12-17","close":10147.3994},{"date":"2018-12-18","close":9914.6611},{"date":"2018-12-19","close":10054.3047},{"date":"2018-12-20","close":9868.1133},{"date":"2018-12-21","close":9728.4707},{"date":"2018-12-24","close":10007.7568},{"date":"2018-12-26","close":10147.3994},{"date":"2018-12-27","close":10271.0322},{"date":"2018-12-28","close":10175.9316},{"date":"2019-01-02","close":10128.3799},{"date":"2019-01-03","close":9652.8682},{"date":"2019-01-04","close":9462.6641},{"date":"2019-01-07","close":9605.3174},{"date":"2019-01-08","close":9605.3174},{"date":"2019-01-09","close":10271.0322},{"date":"2019-01-10","close":10461.2383},{"date":"2019-01-11","close":10271.0322},{"date":"2019-01-14","close":10223.4824},{"date":"2019-01-15","close":10508.7891},{"date":"2019-01-16","close":10651.4414},{"date":"2019-01-17","close":10508.7891},{"date":"2019-01-18","close":10603.8906},{"date":"2019-01-21","close":10936.7471},{"date":"2019-01-22","close":10698.9912},{"date":"2019-01-23","close":10603.8906},{"date":"2019-01-24","close":10746.5439},{"date":"2019-01-25","close":10936.7471},{"date":"2019-01-28","close":11031.8506},{"date":"2019-01-29","close":11269.6064},{"date":"2019-01-30","close":11412.2607},{"date":"2019-01-31","close":11269.6064},{"date":"2019-02-01","close":11650.0137},{"date":"2019-02-07","close":11887.7695},{"date":"2019-02-08","close":11317.1562},{"date":"2019-02-11","close":11222.0547},{"date":"2019-02-12","close":11412.2607},{"date":"2019-02-13","close":12981.4434},{"date":"2019-02-14","close":13028.9951},{"date":"2019-02-15","close":12315.7305},{"date":"2019-02-18","close":12410.832},{"date":"2019-02-19","close":12315.7305},{"date":"2019-02-20","close":12458.3828},{"date":"2019-02-21","close":12220.627},{"date":"2019-02-22","close":12077.9727},{"date":"2019-02-25","close":11935.3203},{"date":"2019-02-26","close":11935.3203},{"date":"2019-02-27","close":11935.3203},{"date":"2019-02-28","close":11554.9131},{"date":"2019-03-04","close":11317.1562},{"date":"2019-03-05","close":10984.2988},{"date":"2019-03-06","close":10841.6445},{"date":"2019-03-07","close":10603.8906},{"date":"2019-03-08","close":10794.0947},{"date":"2019-03-11","close":10794.0947},{"date":"2019-03-12","close":11126.9531},{"date":"2019-03-13","close":11269.6064},{"date":"2019-03-14","close":11935.3203},{"date":"2019-03-15","close":11507.3604},{"date":"2019-03-18","close":11554.9131},{"date":"2019-03-19","close":11554.9131},{"date":"2019-03-20","close":12220.627},{"date":"2019-03-21","close":12125.5244},{"date":"2019-03-22","close":11982.8711},{"date":"2019-03-25","close":11412.2607},{"date":"2019-03-26","close":11840.2178},{"date":"2019-03-27","close":11887.7695},{"date":"2019-03-28","close":11459.8096},{"date":"2019-03-29","close":11459.8096},{"date":"2019-04-01","close":12125.5244},{"date":"2019-04-02","close":12220.627},{"date":"2019-04-03","close":12933.8936},{"date":"2019-04-04","close":14027.5684},{"date":"2019-04-05","close":14170.2207},{"date":"2019-04-08","close":13884.915},{"date":"2019-04-09","close":14122.6699},{"date":"2019-04-10","close":14027.5684},{"date":"2019-04-11","close":14027.5684},{"date":"2019-04-12","close":14503.0791},{"date":"2019-04-15","close":14217.7725},{"date":"2019-04-16","close":13884.915},{"date":"2019-04-17","close":14027.5684},{"date":"2019-04-18","close":13456.9551},{"date":"2019-04-19","close":13742.2627},{"date":"2019-04-22","close":13599.6094},{"date":"2019-04-23","close":13647.1592},{"date":"2019-04-24","close":13456.9551},{"date":"2019-04-25","close":13932.4668},{"date":"2019-04-26","close":13409.4033},{"date":"2019-04-29","close":13171.6494},{"date":"2019-04-30","close":13266.75},{"date":"2019-05-02","close":13932.4668},{"date":"2019-05-03","close":14265.3232},{"date":"2019-05-07","close":14075.1191},{"date":"2019-05-08","close":13599.6094},{"date":"2019-05-09","close":12791.2402},{"date":"2019-05-10","close":12601.0352},{"date":"2019-05-13","close":12173.0752},{"date":"2019-05-14","close":12173.0752},{"date":"2019-05-15","close":12553.4854},{"date":"2019-05-16","close":11697.5664},{"date":"2019-05-17","close":12125.5244},{"date":"2019-05-20","close":11792.667},{"date":"2019-05-21","close":11840.2178},{"date":"2019-05-22","close":11364.708},{"date":"2019-05-23","close":11269.6064},{"date":"2019-05-24","close":10794.0947},{"date":"2019-05-27","close":10936.7471},{"date":"2019-05-28","close":11031.8506},{"date":"2019-05-29","close":10603.8906},{"date":"2019-05-30","close":10936.7471},{"date":"2019-05-31","close":10841.6445},{"date":"2019-06-03","close":11031.8506},{"date":"2019-06-04","close":10889.1973},{"date":"2019-06-05","close":11222.0547},{"date":"2019-06-07","close":11174.5029},{"date":"2019-06-10","close":11222.0547},{"date":"2019-06-11","close":11364.708},{"date":"2019-06-12","close":11079.4023},{"date":"2019-06-13","close":11031.8506},{"date":"2019-06-14","close":11126.9531},{"date":"2019-06-17","close":10984.2988},{"date":"2019-06-18","close":10984.2988},{"date":"2019-06-19","close":11031.8506},{"date":"2019-06-20","close":11317.1562},{"date":"2019-06-21","close":11174.5029},{"date":"2019-06-24","close":11222.0547},{"date":"2019-06-25","close":10936.7471},{"date":"2019-06-26","close":10889.1973},{"date":"2019-06-27","close":10984.2988},{"date":"2019-06-28","close":10889.1973},{"date":"2019-07-01","close":11554.9131},{"date":"2019-07-02","close":11222.0547},{"date":"2019-07-03","close":11222.0547},{"date":"2019-07-04","close":11317.1562},{"date":"2019-07-05","close":10984.2988},{"date":"2019-07-08","close":10175.9316},{"date":"2019-07-09","close":9985.7266},{"date":"2019-07-10","close":10318.584},{"date":"2019-07-11","close":10889.1973},{"date":"2019-07-12","close":10936.7471},{"date":"2019-07-15","close":10889.1973},{"date":"2019-07-16","close":11174.5029},{"date":"2019-07-17","close":10746.5439},{"date":"2019-07-18","close":11507.3604},{"date":"2019-07-19","close":11269.6064},{"date":"2019-07-22","close":11269.6064},{"date":"2019-07-23","close":11317.1562},{"date":"2019-07-24","close":11364.708},{"date":"2019-07-25","close":11459.8096},{"date":"2019-07-26","close":11222.0547},{"date":"2019-07-29","close":10508.7891},{"date":"2019-07-30","close":10746.5439},{"date":"2019-07-31","close":10603.8906},{"date":"2019-08-01","close":10175.9316},{"date":"2019-08-02","close":10223.4824},{"date":"2019-08-05","close":9652.8682},{"date":"2019-08-06","close":9082.2568},{"date":"2019-08-07","close":9462.6641},{"date":"2019-08-08","close":10033.2773},{"date":"2019-08-09","close":10175.9316},{"date":"2019-08-12","close":10556.3389},{"date":"2019-08-13","close":10746.5439},{"date":"2019-08-14","close":10984.2988},{"date":"2019-08-16","close":10984.2988},{"date":"2019-08-19","close":11459.8096},{"date":"2019-08-20","close":12410.832},{"date":"2019-08-21","close":12315.7305},{"date":"2019-08-22","close":11840.2178},{"date":"2019-08-23","close":12077.9727},{"date":"2019-08-26","close":11459.8096},{"date":"2019-08-27","close":11840.2178},{"date":"2019-08-28","close":11792.667},{"date":"2019-08-29","close":11364.708},{"date":"2019-08-30","close":11697.5664},{"date":"2019-09-02","close":11887.7695},{"date":"2019-09-03","close":11840.2178},{"date":"2019-09-04","close":12553.4854},{"date":"2019-09-05","close":13219.2002},{"date":"2019-09-06","close":13314.3018},{"date":"2019-09-09","close":13028.9951},{"date":"2019-09-10","close":13552.0586},{"date":"2019-09-11","close":12981.4434},{"date":"2019-09-16","close":12886.3418},{"date":"2019-09-17","close":12838.791},{"date":"2019-09-18","close":13266.75},{"date":"2019-09-19","close":13647.1592},{"date":"2019-09-20","close":13647.1592},{"date":"2019-09-23","close":13361.8525},{"date":"2019-09-24","close":13219.2002},{"date":"2019-09-25","close":13456.9551},{"date":"2019-09-26","close":13266.75},{"date":"2019-09-27","close":13266.75},{"date":"2019-09-30","close":13124.0967},{"date":"2019-10-01","close":13219.2002},{"date":"2019-10-02","close":13314.3018},{"date":"2019-10-04","close":13219.2002},{"date":"2019-10-07","close":13076.5469},{"date":"2019-10-08","close":13456.9551},{"date":"2019-10-10","close":13124.0967},{"date":"2019-10-11","close":13076.5469},{"date":"2019-10-14","close":13789.8125},{"date":"2019-10-15","close":14312.875},{"date":"2019-10-16","close":14503.0791},{"date":"2019-10-17","close":14645.7324},{"date":"2019-10-18","close":14455.5283},{"date":"2019-10-21","close":14931.0381},{"date":"2019-10-22","close":14931.0381},{"date":"2019-10-23","close":14740.834},{"date":"2019-10-24","close":14598.1807},{"date":"2019-10-25","close":15026.1416},{"date":"2019-10-28","close":15026.1416},{"date":"2019-10-29","close":15216.3457},{"date":"2019-10-30","close":14645.7324},{"date":"2019-10-31","close":14550.6299},{"date":"2019-11-01","close":14503.0791},{"date":"2019-11-04","close":14503.0791},{"date":"2019-11-05","close":14455.5283},{"date":"2019-11-06","close":14407.9766},{"date":"2019-11-07","close":14027.5684},{"date":"2019-11-08","close":13884.915},{"date":"2019-11-11","close":13504.5059},{"date":"2019-11-12","close":13837.3643},{"date":"2019-11-13","close":13742.2627},{"date":"2019-11-14","close":13694.7109},{"date":"2019-11-15","close":13884.915},{"date":"2019-11-18","close":14170.2207},{"date":"2019-11-19","close":14455.5283},{"date":"2019-11-20","close":13694.7109},{"date":"2019-11-21","close":13456.9551},{"date":"2019-11-22","close":13409.4033},{"date":"2019-11-25","close":13647.1592},{"date":"2019-11-26","close":13647.1592},{"date":"2019-11-27","close":13647.1592},{"date":"2019-11-28","close":13599.6094},{"date":"2019-11-29","close":13266.75},{"date":"2019-12-02","close":13219.2002},{"date":"2019-12-03","close":13171.6494},{"date":"2019-12-04","close":12886.3418},{"date":"2019-12-05","close":12886.3418},{"date":"2019-12-06","close":12791.2402},{"date":"2019-12-09","close":12933.8936},{"date":"2019-12-10","close":12886.3418},{"date":"2019-12-11","close":13171.6494},{"date":"2019-12-12","close":13456.9551},{"date":"2019-12-13","close":14598.1807},{"date":"2019-12-16","close":14598.1807},{"date":"2019-12-17","close":15073.6914},{"date":"2019-12-18","close":15121.2432},{"date":"2019-12-19","close":15026.1416},{"date":"2019-12-20","close":14883.4883},{"date":"2019-12-23","close":14788.3828},{"date":"2019-12-24","close":14788.3828},{"date":"2019-12-26","close":15549.2031},{"date":"2019-12-27","close":15915.7451},{"date":"2019-12-30","close":15915.7451},{"date":"2020-01-02","close":15963.9766},{"date":"2020-01-03","close":15963.9766},{"date":"2020-01-06","close":16060.4385},{"date":"2020-01-07","close":15963.9766},{"date":"2020-01-08","close":16060.4385},{"date":"2020-01-09","close":17169.7148},{"date":"2020-01-10","close":16590.9609},{"date":"2020-01-13","close":16639.1934},{"date":"2020-01-14","close":17362.6309},{"date":"2020-01-15","close":17507.3223},{"date":"2020-01-16","close":18182.5352},{"date":"2020-01-17","close":18086.0781},{"date":"2020-01-20","close":18230.7676},{"date":"2020-01-21","close":17748.4688},{"date":"2020-01-22","close":17941.3887},{"date":"2020-01-23","close":17410.8633},{"date":"2020-01-28","close":16832.1074},{"date":"2020-01-29","close":17459.0918},{"date":"2020-01-30","close":16735.6504},{"date":"2020-01-31","close":16494.502},{"date":"2020-02-03","close":17025.0273},{"date":"2020-02-04","close":17796.6992},{"date":"2020-02-05","close":18568.373},{"date":"2020-02-06","close":18423.6836},{"date":"2020-02-07","close":18134.3066},{"date":"2020-02-10","close":17989.6152},{"date":"2020-02-11","close":18037.8457},{"date":"2020-02-12","close":19147.1309},{"date":"2020-02-13","close":19195.3535},{"date":"2020-02-14","close":19243.5859},{"date":"2020-02-17","close":19291.8164},{"date":"2020-02-18","close":18568.373},{"date":"2020-02-19","close":19918.7988},{"date":"2020-02-20","close":20063.4863},{"date":"2020-02-21","close":19629.4219},{"date":"2020-02-24","close":18761.291},{"date":"2020-02-25","close":18905.9785},{"date":"2020-02-26","close":19147.1309},{"date":"2020-02-27","close":18905.9785},{"date":"2020-02-28","close":17893.1602},{"date":"2020-03-02","close":19291.8164},{"date":"2020-03-03","close":18905.9785},{"date":"2020-03-04","close":19291.8164},{"date":"2020-03-05","close":19147.1309},{"date":"2020-03-06","close":18761.291},{"date":"2020-03-09","close":18350.0},{"date":"2020-03-10","close":18809.5215},{"date":"2020-03-11","close":17555.5527},{"date":"2020-03-12","close":17555.5527},{"date":"2020-03-13","close":16156.8945},{"date":"2020-03-16","close":15481.6807},{"date":"2020-03-17","close":15288.7627},{"date":"2020-03-18","close":14324.1719},{"date":"2020-03-19","close":11768.0078},{"date":"2020-03-20","close":13021.9756},{"date":"2020-03-23","close":12539.6807},{"date":"2020-03-24","close":13504.2705},{"date":"2020-03-25","close":14324.1719},{"date":"2020-03-26","close":14951.1553},{"date":"2020-03-27","close":14999.3857},{"date":"2020-03-30","close":15336.9941},{"date":"2020-03-31","close":15433.4521},{"date":"2020-04-01","close":14420.6309},{"date":"2020-04-02","close":14420.6309},{"date":"2020-04-03","close":14131.2549},{"date":"2020-04-06","close":15626.3691},{"date":"2020-04-07","close":16976.7988},{"date":"2020-04-08","close":17314.4043},{"date":"2020-04-09","close":16783.8789},{"date":"2020-04-10","close":16494.502},{"date":"2020-04-13","close":15578.1406},{"date":"2020-04-14","close":15578.1406},{"date":"2020-04-16","close":16205.126},{"date":"2020-04-17","close":16446.2715},{"date":"2020-04-20","close":16301.583},{"date":"2020-04-21","close":16060.4385},{"date":"2020-04-22","close":16012.2061},{"date":"2020-04-23","close":16446.2715},{"date":"2020-04-24","close":16301.583},{"date":"2020-04-27","close":16928.5664},{"date":"2020-04-28","close":16590.9609},{"date":"2020-04-29","close":16976.7988},{"date":"2020-05-04","close":16542.7324},{"date":"2020-05-06","close":17362.6309},{"date":"2020-05-07","close":17844.9277},{"date":"2020-05-08","close":17652.0117},{"date":"2020-05-11","close":17362.6309},{"date":"2020-05-12","close":17603.7793},{"date":"2020-05-13","close":17314.4043},{"date":"2020-05-14","close":16735.6504},{"date":"2020-05-15","close":17266.1738},{"date":"2020-05-18","close":16832.1074},{"date":"2020-05-19","close":17941.3887},{"date":"2020-05-20","close":18616.5996},{"date":"2020-05-21","close":20352.8652},{"date":"2020-05-22","close":20111.7148},{"date":"2020-05-25","close":21076.3086},{"date":"2020-05-26","close":21510.377},{"date":"2020-05-27","close":20159.9473},{"date":"2020-05-28","close":20594.0137},{"date":"2020-05-29","close":20690.4707},{"date":"2020-06-01","close":21847.9805},{"date":"2020-06-02","close":21413.9141},{"date":"2020-06-03","close":20690.4707},{"date":"2020-06-04","close":22185.5879},{"date":"2020-06-05","close":21751.5215},{"date":"2020-06-08","close":21124.5371},{"date":"2020-06-09","close":21413.9141},{"date":"2020-06-10","close":21992.668},{"date":"2020-06-11","close":22716.1133},{"date":"2020-06-12","close":23632.4727},{"date":"2020-06-15","close":21606.832},{"date":"2020-06-16","close":22716.1133},{"date":"2020-06-17","close":23536.0156},{"date":"2020-06-18","close":25127.5879},{"date":"2020-06-19","close":24886.4414},{"date":"2020-06-22","close":27346.1484},{"date":"2020-06-23","close":26429.7852},{"date":"2020-06-24","close":26912.084},{"date":"2020-06-25","close":26381.5586},{"date":"2020-06-26","close":25995.7207},{"date":"2020-06-29","close":26381.5586},{"date":"2020-06-30","close":26333.3281},{"date":"2020-07-01","close":27297.918},{"date":"2020-07-02","close":27828.4453},{"date":"2020-07-03","close":27876.6738},{"date":"2020-07-06","close":28455.4277},{"date":"2020-07-07","close":27876.6738},{"date":"2020-07-08","close":27924.9004},{"date":"2020-07-09","close":27876.6738},{"date":"2020-07-10","close":28021.3633},{"date":"2020-07-13","close":28310.7363},{"date":"2020-07-14","close":28166.0527},{"date":"2020-07-15","close":27683.7539},{"date":"2020-07-16","close":26912.084},{"date":"2020-07-17","close":29757.627},{"date":"2020-07-20","close":28841.2617},{"date":"2020-07-21","close":29420.0176},{"date":"2020-07-22","close":29757.627},{"date":"2020-07-23","close":30673.9883},{"date":"2020-07-24","close":29420.0176},{"date":"2020-07-27","close":29612.9375},{"date":"2020-07-28","close":29371.7891},{"date":"2020-07-29","close":31156.2812},{"date":"2020-07-30","close":33037.2305},{"date":"2020-07-31","close":32458.4805},{"date":"2020-08-03","close":32362.0215},{"date":"2020-08-04","close":32313.7891},{"date":"2020-08-05","close":31831.4902},{"date":"2020-08-06","close":31735.0371},{"date":"2020-08-07","close":31686.8066},{"date":"2020-08-10","close":31493.8867},{"date":"2020-08-11","close":32506.7031},{"date":"2020-08-12","close":31204.5117},{"date":"2020-08-13","close":30577.5254},{"date":"2020-08-14","close":29854.084},{"date":"2020-08-18","close":28214.2773},{"date":"2020-08-19","close":30336.377},{"date":"2020-08-20","close":27249.6895},{"date":"2020-08-21","close":27490.8359},{"date":"2020-08-24","close":27635.5234},{"date":"2020-08-25","close":27587.2988},{"date":"2020-08-26","close":26622.7031},{"date":"2020-08-27","close":27442.6074},{"date":"2020-08-28","close":26285.0977},{"date":"2020-08-31","close":26285.0977},{"date":"2020-09-01","close":26815.623},{"date":"2020-09-02","close":27539.0645},{"date":"2020-09-03","close":29564.7051},{"date":"2020-09-04","close":28166.0527},{"date":"2020-09-07","close":28069.5898},{"date":"2020-09-08","close":27973.1289},{"date":"2020-09-09","close":27539.0645},{"date":"2020-09-10","close":27828.4453},{"date":"2020-09-11","close":27346.1484},{"date":"2020-09-14","close":28648.3438},{"date":"2020-09-15","close":28696.5762},{"date":"2020-09-16","close":28166.0527},{"date":"2020-09-17","close":27876.6738},{"date":"2020-09-18","close":28744.8047},{"date":"2020-09-21","close":27924.9004},{"date":"2020-09-22","close":26912.084},{"date":"2020-09-23","close":27539.0645},{"date":"2020-09-24","close":26429.7852},{"date":"2020-09-25","close":26092.1816},{"date":"2020-09-28","close":26719.1641},{"date":"2020-09-29","close":27105.0},{"date":"2020-10-05","close":26767.3926},{"date":"2020-10-06","close":27346.1484},{"date":"2020-10-07","close":27201.459},{"date":"2020-10-08","close":27105.0},{"date":"2020-10-12","close":26960.3125},{"date":"2020-10-13","close":27008.541},{"date":"2020-10-14","close":26236.8672},{"date":"2020-10-15","close":25851.0312},{"date":"2020-10-16","close":24789.9844},{"date":"2020-10-19","close":24114.7695},{"date":"2020-10-20","close":25175.8203},{"date":"2020-10-21","close":25754.5742},{"date":"2020-10-22","close":25031.1289},{"date":"2020-10-23","close":24114.7695},{"date":"2020-10-26","close":23294.8672},{"date":"2020-10-27","close":25031.1289},{"date":"2020-10-28","close":25368.7363},{"date":"2020-10-29","close":25706.3418},{"date":"2020-10-30","close":25995.7207},{"date":"2020-11-02","close":26140.4082},{"date":"2020-11-03","close":26188.6367},{"date":"2020-11-04","close":27731.9844},{"date":"2020-11-05","close":27876.6738},{"date":"2020-11-06","close":28069.5898},{"date":"2020-11-09","close":27346.1484},{"date":"2020-11-10","close":26815.623},{"date":"2020-11-11","close":26429.7852},{"date":"2020-11-12","close":26381.5586},{"date":"2020-11-13","close":28455.4277},{"date":"2020-11-16","close":30818.6758},{"date":"2020-11-17","close":30770.4453},{"date":"2020-11-18","close":31108.0527},{"date":"2020-11-19","close":33037.2305},{"date":"2020-11-20","close":33037.2305},{"date":"2020-11-23","close":32313.7891},{"date":"2020-11-24","close":33085.4648},{"date":"2020-11-25","close":31831.4902},{"date":"2020-11-26","close":32072.6387},{"date":"2020-11-27","close":31976.1836},{"date":"2020-11-30","close":32313.7891},{"date":"2020-12-01","close":30673.9883},{"date":"2020-12-02","close":31493.8867},{"date":"2020-12-03","close":30770.4453},{"date":"2020-12-04","close":30577.5254},{"date":"2020-12-07","close":30577.5254},{"date":"2020-12-08","close":30866.9043},{"date":"2020-12-09","close":30432.8379},{"date":"2020-12-10","close":31011.5957},{"date":"2020-12-11","close":30625.7559},{"date":"2020-12-14","close":29998.7715},{"date":"2020-12-15","close":31059.8223},{"date":"2020-12-16","close":31542.1172},{"date":"2020-12-17","close":31831.4902},{"date":"2020-12-18","close":31059.8223},{"date":"2020-12-21","close":30818.6758},{"date":"2020-12-22","close":29902.3105},{"date":"2020-12-23","close":30673.9883},{"date":"2020-12-24","close":30818.6758},{"date":"2020-12-28","close":31445.6621},{"date":"2020-12-29","close":31717.6621},{"date":"2020-12-30","close":32397.6738},{"date":"2021-01-04","close":32883.3984},{"date":"2021-01-05","close":33126.2578},{"date":"2021-01-06","close":33174.8281},{"date":"2021-01-07","close":32689.1074},{"date":"2021-01-08","close":33174.8281},{"date":"2021-01-11","close":32349.1016},{"date":"2021-01-12","close":34389.1328},{"date":"2021-01-13","close":35506.3008},{"date":"2021-01-14","close":35214.8633},{"date":"2021-01-15","close":34680.5664},{"date":"2021-01-18","close":35652.0156},{"date":"2021-01-19","close":35166.2891},{"date":"2021-01-20","close":37594.9023},{"date":"2021-01-21","close":37449.1836},{"date":"2021-01-22","close":39392.0742},{"date":"2021-01-25","close":39974.9414},{"date":"2021-01-26","close":38614.9219},{"date":"2021-01-27","close":37934.9102},{"date":"2021-01-28","close":36672.0312},{"date":"2021-01-29","close":36283.4492},{"date":"2021-02-01","close":36817.7461},{"date":"2021-02-02","close":36914.8867},{"date":"2021-02-03","close":38663.4922},{"date":"2021-02-04","close":38857.7812},{"date":"2021-02-05","close":39294.9336},{"date":"2021-02-08","close":39537.793},{"date":"2021-02-09","close":38469.2031},{"date":"2021-02-10","close":37886.3359},{"date":"2021-02-15","close":39829.2227},{"date":"2021-02-16","close":39926.3672},{"date":"2021-02-17","close":38954.9219},{"date":"2021-02-18","close":38712.0664},{"date":"2021-02-19","close":38226.3398},{"date":"2021-02-22","close":38177.7695},{"date":"2021-02-23","close":37012.0391},{"date":"2021-02-24","close":36429.168},{"date":"2021-02-25","close":39974.9414},{"date":"2021-02-26","close":39586.3633},{"date":"2021-03-02","close":40363.5195},{"date":"2021-03-03","close":41237.8203},{"date":"2021-03-04","close":40072.0859},{"date":"2021-03-05","close":38566.3477},{"date":"2021-03-08","close":38226.3398},{"date":"2021-03-09","close":37497.7578},{"date":"2021-03-10","close":36137.7344},{"date":"2021-03-11","close":37546.332},{"date":"2021-03-12","close":38274.9141},{"date":"2021-03-15","close":37789.1914},{"date":"2021-03-16","close":40072.0859},{"date":"2021-03-17","close":40169.2305},{"date":"2021-03-18","close":40703.5273},{"date":"2021-03-19","close":39634.9375},{"date":"2021-03-22","close":40023.5117},{"date":"2021-03-23","close":40460.6602},{"date":"2021-03-24","close":44103.5781},{"date":"2021-03-25","close":43374.9961},{"date":"2021-03-26","close":43229.2812},{"date":"2021-03-29","close":43423.5703},{"date":"2021-03-30","close":42840.7031},{"date":"2021-03-31","close":43277.8555},{"date":"2021-04-01","close":45463.6055},{"date":"2021-04-02","close":47357.918},{"date":"2021-04-05","close":47697.9258},{"date":"2021-04-06","close":48086.5},{"date":"2021-04-07","close":48280.793},{"date":"2021-04-08","close":47649.3555},{"date":"2021-04-09","close":47503.6328},{"date":"2021-04-12","close":49446.5273},{"date":"2021-04-13","close":48183.6484},{"date":"2021-04-14","close":48572.2266},{"date":"2021-04-15","close":47892.2109},{"date":"2021-04-16","close":50515.1172},{"date":"2021-04-19","close":52263.7148},{"date":"2021-04-20","close":51875.1406},{"date":"2021-04-21","close":50417.9688},{"date":"2021-04-22","close":49932.25},{"date":"2021-04-23","close":50029.3945},{"date":"2021-04-26","close":50806.5508},{"date":"2021-04-27","close":49446.5273},{"date":"2021-04-28","close":46629.3359},{"date":"2021-04-29","close":46532.1914},{"date":"2021-04-30","close":46629.3359},{"date":"2021-05-03","close":45755.0391},{"date":"2021-05-04","close":46532.1914},{"date":"2021-05-06","close":46823.625},{"date":"2021-05-07","close":46629.3359},{"date":"2021-05-10","close":46823.625},{"date":"2021-05-11","close":44540.7305},{"date":"2021-05-12","close":45463.6055},{"date":"2021-05-13","close":43180.7109},{"date":"2021-05-14","close":47017.9141},{"date":"2021-05-17","close":44589.3086},{"date":"2021-05-18","close":45026.457},{"date":"2021-05-20","close":47649.3555},{"date":"2021-05-21","close":46823.625},{"date":"2021-05-24","close":44880.7344},{"date":"2021-05-25","close":44929.3047},{"date":"2021-05-26","close":44686.4453},{"date":"2021-05-27","close":45949.3242},{"date":"2021-05-28","close":45609.3203},{"date":"2021-05-31","close":45172.1719},{"date":"2021-06-01","close":45220.7422},{"date":"2021-06-02","close":46580.7617},{"date":"2021-06-03","close":47600.7852},{"date":"2021-06-04","close":47115.0586},{"date":"2021-06-07","close":46872.1953},{"date":"2021-06-08","close":46095.043},{"date":"2021-06-09","close":45949.3281},{"date":"2021-06-10","close":45269.3125},{"date":"2021-06-11","close":45269.3125},{"date":"2021-06-14","close":44297.8711},{"date":"2021-06-15","close":44686.4492},{"date":"2021-06-16","close":44346.4414},{"date":"2021-06-17","close":44735.0195},{"date":"2021-06-18","close":45220.7422},{"date":"2021-06-21","close":43957.8633},{"date":"2021-06-22","close":43374.9922},{"date":"2021-06-23","close":42500.6953},{"date":"2021-06-24","close":42209.2617},{"date":"2021-06-25","close":43229.2773},{"date":"2021-06-28","close":43277.8516},{"date":"2021-06-29","close":43569.2852},{"date":"2021-06-30","close":44006.4375},{"date":"2021-07-01","close":43374.9961},{"date":"2021-07-02","close":42792.1289},{"date":"2021-07-05","close":42986.418},{"date":"2021-07-06","close":43180.7109},{"date":"2021-07-07","close":43229.2812},{"date":"2021-07-08","close":42452.125},{"date":"2021-07-09","close":41480.6797},{"date":"2021-07-12","close":41480.6797},{"date":"2021-07-13","close":41723.5391},{"date":"2021-07-14","close":41626.3984},{"date":"2021-07-15","close":42694.9883},{"date":"2021-07-16","close":42257.832},{"date":"2021-07-19","close":41674.9688},{"date":"2021-07-20","close":41529.2539},{"date":"2021-07-21","close":41966.4023},{"date":"2021-07-22","close":44880.7383},{"date":"2021-07-23","close":45803.6133},{"date":"2021-07-26","close":45803.6133},{"date":"2021-07-27","close":46143.6133},{"date":"2021-07-28","close":45172.168},{"date":"2021-07-29","close":45269.3125},{"date":"2021-07-30","close":44297.8711},{"date":"2021-08-02","close":45172.168},{"date":"2021-08-03","close":47600.7812},{"date":"2021-08-04","close":47940.7891},{"date":"2021-08-05","close":47649.3594},{"date":"2021-08-06","close":47600.7812},{"date":"2021-08-09","close":48426.5078},{"date":"2021-08-10","close":47746.4922},{"date":"2021-08-11","close":45317.8828},{"date":"2021-08-12","close":42694.9883},{"date":"2021-08-13","close":43034.9883},{"date":"2021-08-17","close":42743.5586},{"date":"2021-08-18","close":42792.1328},{"date":"2021-08-19","close":40557.8086},{"date":"2021-08-20","close":39877.7969},{"date":"2021-08-23","close":40509.2344},{"date":"2021-08-24","close":42354.9766},{"date":"2021-08-25","close":42452.125},{"date":"2021-08-26","close":42403.5508},{"date":"2021-08-27","close":42452.125},{"date":"2021-08-30","close":42549.2695},{"date":"2021-08-31","close":42792.1328},{"date":"2021-09-01","close":43666.4258},{"date":"2021-09-02","close":43180.7109},{"date":"2021-09-03","close":43375.0},{"date":"2021-09-06","close":43957.8633},{"date":"2021-09-07","close":42840.7031},{"date":"2021-09-08","close":43034.9883},{"date":"2021-09-09","close":42403.5508},{"date":"2021-09-10","close":43375.0},{"date":"2021-09-13","close":43034.9883},{"date":"2021-09-14","close":44540.7266},{"date":"2021-09-15","close":44832.1602},{"date":"2021-09-16","close":43083.5625},{"date":"2021-09-17","close":44637.875},{"date":"2021-09-23","close":43180.7109},{"date":"2021-09-24","close":42840.7031},{"date":"2021-09-27","close":42209.2656},{"date":"2021-09-28","close":40606.3789},{"date":"2021-09-29","close":39732.082},{"date":"2021-09-30","close":38906.3516},{"date":"2021-10-01","close":37934.9141},{"date":"2021-10-05","close":38129.1953},{"date":"2021-10-06","close":36720.6055},{"date":"2021-10-07","close":36914.8906},{"date":"2021-10-08","close":37692.0508},{"date":"2021-10-12","close":36720.6055},{"date":"2021-10-13","close":36623.457},{"date":"2021-10-14","close":37934.9141},{"date":"2021-10-15","close":38614.918},{"date":"2021-10-18","close":38954.9297},{"date":"2021-10-19","close":38954.9297},{"date":"2021-10-20","close":38809.2031},{"date":"2021-10-21","close":38177.7656},{"date":"2021-10-22","close":38566.3477},{"date":"2021-10-25","close":40072.0859},{"date":"2021-10-26","close":40703.5273},{"date":"2021-10-27","close":40314.9492},{"date":"2021-10-28","close":42597.8438},{"date":"2021-10-29","close":43277.8516},{"date":"2021-11-01","close":43423.5664},{"date":"2021-11-02","close":43423.5664},{"date":"2021-11-03","close":41723.5391},{"date":"2021-11-04","close":41772.1172},{"date":"2021-11-05","close":41577.8281},{"date":"2021-11-08","close":41432.1094},{"date":"2021-11-09","close":41869.2578},{"date":"2021-11-10","close":40509.2344},{"date":"2021-11-11","close":40509.2344},{"date":"2021-11-12","close":42500.6953},{"date":"2021-11-15","close":45172.168},{"date":"2021-11-16","close":45755.0352},{"date":"2021-11-17","close":46726.4805},{"date":"2021-11-18","close":46289.3281},{"date":"2021-11-19","close":46580.7617},{"date":"2021-11-22","close":53235.1562},{"date":"2021-11-23","close":50029.3945},{"date":"2021-11-24","close":49835.1055},{"date":"2021-11-25","close":48329.3633},{"date":"2021-11-26","close":48037.9336},{"date":"2021-11-29","close":47503.6367},{"date":"2021-11-30","close":46532.1914},{"date":"2021-12-01","close":46920.7695},{"date":"2021-12-02","close":48232.2227},{"date":"2021-12-03","close":48086.5039},{"date":"2021-12-06","close":48475.0781},{"date":"2021-12-07","close":48863.6641},{"date":"2021-12-08","close":48863.6641},{"date":"2021-12-09","close":48475.0781},{"date":"2021-12-10","close":46386.4766},{"date":"2021-12-13","close":45852.1758},{"date":"2021-12-14","close":46095.043},{"date":"2021-12-15","close":46969.3438},{"date":"2021-12-16","close":46775.0547},{"date":"2021-12-17","close":45949.3242},{"date":"2021-12-20","close":45220.7461},{"date":"2021-12-21","close":47795.0703},{"date":"2021-12-22","close":47503.6367},{"date":"2021-12-23","close":48766.5117},{"date":"2021-12-24","close":47795.0703},{"date":"2021-12-27","close":48280.7891},{"date":"2021-12-28","close":49543.668},{"date":"2021-12-29","close":49416.7148},{"date":"2021-12-30","close":50490.9844},{"date":"2022-01-03","close":52800.0},{"date":"2022-01-04","close":51565.2656},{"date":"2022-01-05","close":50393.3281},{"date":"2022-01-06","close":48147.1094},{"date":"2022-01-07","close":49319.0469},{"date":"2022-01-10","close":47121.668},{"date":"2022-01-11","close":47365.8242},{"date":"2022-01-12","close":48098.2812},{"date":"2022-01-13","close":47854.1289},{"date":"2022-01-14","close":51955.9102},{"date":"2022-01-17","close":51955.9102},{"date":"2022-01-18","close":52346.5547},{"date":"2022-01-19","close":50783.9688},{"date":"2022-01-20","close":50881.6328},{"date":"2022-01-21","close":48049.4492},{"date":"2022-01-24","close":48342.4336},{"date":"2022-01-25","close":47414.6484},{"date":"2022-01-26","close":47414.6484},{"date":"2022-01-27","close":44142.9883},{"date":"2022-01-28","close":46486.8672},{"date":"2022-02-03","close":45803.2383},{"date":"2022-02-04","close":46486.8672},{"date":"2022-02-07","close":44777.7891},{"date":"2022-02-08","close":44777.7891},{"date":"2022-02-09","close":44777.7891},{"date":"2022-02-10","close":44680.1289},{"date":"2022-02-11","close":43166.375},{"date":"2022-02-14","close":42189.7617},{"date":"2022-02-15","close":41750.2852},{"date":"2022-02-16","close":43117.5469},{"date":"2022-02-17","close":43508.1914},{"date":"2022-02-18","close":44435.9766},{"date":"2022-02-21","close":44435.9766},{"date":"2022-02-22","close":44435.9766},{"date":"2022-02-23","close":44435.9766},{"date":"2022-02-24","close":41652.625},{"date":"2022-02-25","close":42922.2188},{"date":"2022-02-28","close":42922.2188},{"date":"2022-03-02","close":42873.3867},{"date":"2022-03-03","close":44533.6406},{"date":"2022-03-04","close":44533.6406},{"date":"2022-03-07","close":42433.918},{"date":"2022-03-08","close":42385.082},{"date":"2022-03-10","close":42385.082},{"date":"2022-03-11","close":42629.2344},{"date":"2022-03-14","close":40383.0273},{"date":"2022-03-15","close":40383.0273},{"date":"2022-03-16","close":40383.0273},{"date":"2022-03-17","close":40383.0273},{"date":"2022-03-18","close":45754.4102},{"date":"2022-03-21","close":45754.4102},{"date":"2022-03-22","close":45803.2383},{"date":"2022-03-23","close":45607.9141},{"date":"2022-03-24","close":45705.5742},{"date":"2022-03-25","close":45217.2656},{"date":"2022-03-28","close":45021.9453},{"date":"2022-03-29","close":45461.4219},{"date":"2022-03-30","close":46535.6953},{"date":"2022-03-31","close":47268.1602},{"date":"2022-04-01","close":45314.9297},{"date":"2022-04-04","close":45461.4219},{"date":"2022-04-05","close":45900.8984},{"date":"2022-04-06","close":43068.7148},{"date":"2022-04-07","close":43264.0391},{"date":"2022-04-08","close":43947.668},{"date":"2022-04-11","close":42726.8984},{"date":"2022-04-12","close":42580.4023},{"date":"2022-04-13","close":44191.8164},{"date":"2022-04-14","close":44094.1562},{"date":"2022-04-15","close":42629.2344},{"date":"2022-04-18","close":43068.7148},{"date":"2022-04-19","close":45949.7266},{"date":"2022-04-20","close":45070.7734},{"date":"2022-04-21","close":45754.4102},{"date":"2022-04-22","close":44631.2969},{"date":"2022-04-25","close":43752.3438},{"date":"2022-04-26","close":43654.6836},{"date":"2022-04-27","close":43264.0391},{"date":"2022-04-28","close":41603.7891},{"date":"2022-04-29","close":42189.7617},{"date":"2022-05-02","close":41847.9492},{"date":"2022-05-03","close":42385.082},{"date":"2022-05-04","close":41506.1328},{"date":"2022-05-06","close":40822.5},{"date":"2022-05-09","close":40650.0},{"date":"2022-05-10","close":39748.2266},{"date":"2022-05-11","close":41164.3125},{"date":"2022-05-12","close":39552.8984},{"date":"2022-05-13","close":41750.2852},{"date":"2022-05-16","close":40676.0117},{"date":"2022-05-17","close":40822.5},{"date":"2022-05-18","close":41945.6094},{"date":"2022-05-19","close":42385.082},{"date":"2022-05-20","close":41896.7773},{"date":"2022-05-23","close":42238.5938},{"date":"2022-05-24","close":40334.1953},{"date":"2022-05-25","close":39797.0547},{"date":"2022-05-26","close":38966.9336},{"date":"2022-05-27","close":39211.0898},{"date":"2022-05-30","close":39992.3789},{"date":"2022-05-31","close":39797.0547},{"date":"2022-06-02","close":39748.2266},{"date":"2022-06-03","close":39797.0547},{"date":"2022-06-07","close":38332.1328},{"date":"2022-06-08","close":37892.6602},{"date":"2022-06-09","close":38087.9766},{"date":"2022-06-10","close":36818.3789},{"date":"2022-06-13","close":34913.9844},{"date":"2022-06-14","close":34620.9961},{"date":"2022-06-15","close":33449.0586},{"date":"2022-06-16","close":34376.8438},{"date":"2022-06-17","close":32570.1055},{"date":"2022-06-20","close":31544.6602},{"date":"2022-06-21","close":31300.5059},{"date":"2022-06-22","close":29542.5977},{"date":"2022-06-23","close":29298.4453},{"date":"2022-06-24","close":30519.2148},{"date":"2022-06-27","close":30812.1973},{"date":"2022-06-28","close":30323.8906},{"date":"2022-06-29","close":30177.3984},{"date":"2022-06-30","close":28663.6465},{"date":"2022-07-01","close":27540.5371},{"date":"2022-07-04","close":27296.3848},{"date":"2022-07-05","close":28028.8457},{"date":"2022-07-06","close":27735.8633},{"date":"2022-07-07","close":28517.1562},{"date":"2022-07-08","close":28956.6309},{"date":"2022-07-11","close":28810.1387},{"date":"2022-07-12","close":27833.5234},{"date":"2022-07-13","close":28224.1699},{"date":"2022-07-14","close":28858.9688},{"date":"2022-07-15","close":28810.1387},{"date":"2022-07-18","close":29982.0742},{"date":"2022-07-19","close":29835.582},{"date":"2022-07-20","close":30372.7227},{"date":"2022-07-21","close":30665.707},{"date":"2022-07-22","close":29689.0918},{"date":"2022-07-25","close":30030.9082},{"date":"2022-07-26","close":30030.9082},{"date":"2022-07-27","close":30226.2285},{"date":"2022-07-28","close":30177.3984},{"date":"2022-07-29","close":30275.0586},{"date":"2022-08-01","close":30030.9082},{"date":"2022-08-02","close":29786.7539},{"date":"2022-08-03","close":29835.582},{"date":"2022-08-04","close":30079.7363},{"date":"2022-08-05","close":30030.9082},{"date":"2022-08-08","close":29591.4297},{"date":"2022-08-09","close":29005.4629},{"date":"2022-08-10","close":27589.3691},{"date":"2022-08-11","close":27442.877},{"date":"2022-08-12","close":27540.5371},{"date":"2022-08-16","close":28663.6465},{"date":"2022-08-17","close":28614.8145},{"date":"2022-08-18","close":28565.9844},{"date":"2022-08-19","close":27784.6934},{"date":"2022-08-22","close":26515.0938},{"date":"2022-08-23","close":26319.7715},{"date":"2022-08-24","close":25391.9844},{"date":"2022-08-25","close":25880.293},{"date":"2022-08-26","close":26173.2773},{"date":"2022-08-29","close":24952.5098},{"date":"2022-08-30","close":25977.9551},{"date":"2022-08-31","close":26808.0762},{"date":"2022-09-01","close":26222.1094},{"date":"2022-09-02","close":24610.6934},{"date":"2022-09-05","close":24561.8652},{"date":"2022-09-06","close":24610.6934},{"date":"2022-09-07","close":24952.5098},{"date":"2022-09-08","close":25099.0},{"date":"2022-09-13","close":25831.4629},{"date":"2022-09-14","close":25391.9844},{"date":"2022-09-15","close":25245.4922},{"date":"2022-09-16","close":24708.3574},{"date":"2022-09-19","close":24317.7109},{"date":"2022-09-20","close":24171.2168},{"date":"2022-09-21","close":23145.7715},{"date":"2022-09-22","close":22413.3125},{"date":"2022-09-23","close":22120.3262},{"date":"2022-09-26","close":21632.0195},{"date":"2022-09-27","close":21827.3418},{"date":"2022-09-28","close":20460.082},{"date":"2022-09-29","close":19971.7734},{"date":"2022-09-30","close":19629.957},{"date":"2022-10-04","close":20655.4023},{"date":"2022-10-05","close":20850.7285},{"date":"2022-10-06","close":21827.3418},{"date":"2022-10-07","close":21387.8652},{"date":"2022-10-11","close":20460.082},{"date":"2022-10-12","close":20460.082},{"date":"2022-10-13","close":19874.1133},{"date":"2022-10-14","close":20801.8945},{"date":"2022-10-17","close":20411.25},{"date":"2022-10-18","close":21387.8652},{"date":"2022-10-19","close":20411.25},{"date":"2022-10-20","close":19971.7734},{"date":"2022-10-21","close":19678.791},{"date":"2022-10-24","close":21143.7129},{"date":"2022-10-25","close":22852.7871},{"date":"2022-10-26","close":22852.7871},{"date":"2022-10-27","close":22120.3262},{"date":"2022-10-28","close":20801.8945},{"date":"2022-10-31","close":21046.0508},{"date":"2022-11-01","close":20899.5586},{"date":"2022-11-02","close":20704.2344},{"date":"2022-11-03","close":20215.9277},{"date":"2022-11-04","close":20118.2656},{"date":"2022-11-07","close":21778.5117},{"date":"2022-11-08","close":23438.7559},{"date":"2022-11-09","close":23096.9414},{"date":"2022-11-10","close":22510.9727},{"date":"2022-11-11","close":24952.5098},{"date":"2022-11-14","close":23829.4023},{"date":"2022-11-15","close":25343.1562},{"date":"2022-11-16","close":25343.1562},{"date":"2022-11-17","close":24854.8477},{"date":"2022-11-18","close":25147.834},{"date":"2022-11-21","close":24659.5234},{"date":"2022-11-22","close":24220.0469},{"date":"2022-11-23","close":24854.8477},{"date":"2022-11-24","close":25587.3105},{"date":"2022-11-25","close":25099.0},{"date":"2022-11-28","close":24659.5234},{"date":"2022-11-29","close":24708.3574},{"date":"2022-11-30","close":24903.6797},{"date":"2022-12-01","close":24659.5234},{"date":"2022-12-02","close":24366.5391},{"date":"2022-12-05","close":24610.6934},{"date":"2022-12-06","close":23975.8945},{"date":"2022-12-07","close":23878.2324},{"date":"2022-12-08","close":23682.9121},{"date":"2022-12-09","close":24220.0469},{"date":"2022-12-12","close":23682.9121},{"date":"2022-12-13","close":24464.2012},{"date":"2022-12-14","close":25050.1719},{"date":"2022-12-15","close":24561.8652},{"date":"2022-12-16","close":23878.2324},{"date":"2022-12-19","close":24122.3867},{"date":"2022-12-20","close":23927.0645},{"date":"2022-12-21","close":23194.6016},{"date":"2022-12-22","close":23780.5723},{"date":"2022-12-23","close":23243.4336},{"date":"2022-12-26","close":23731.7402},{"date":"2022-12-27","close":23829.4023},{"date":"2022-12-28","close":22812.2324},{"date":"2022-12-29","close":21874.0703},{"date":"2023-01-02","close":21923.4453},{"date":"2023-01-03","close":22269.0859},{"date":"2023-01-04","close":23503.5137},{"date":"2023-01-05","close":23207.25},{"date":"2023-01-06","close":23849.1523},{"date":"2023-01-09","close":23651.6465},{"date":"2023-01-10","close":23898.5293},{"date":"2023-01-11","close":24244.1699},{"date":"2023-01-12","close":24688.5664},{"date":"2023-01-13","close":24836.6973},{"date":"2023-01-16","close":24836.6973},{"date":"2023-01-17","close":24737.9434},{"date":"2023-01-18","close":24935.4492},{"date":"2023-01-19","close":25034.2051},{"date":"2023-01-20","close":25429.2227},{"date":"2023-01-25","close":26663.6504},{"date":"2023-01-26","close":26663.6504},{"date":"2023-01-27","close":26515.5195},{"date":"2023-01-30","close":26021.75},{"date":"2023-01-31","close":25527.9746},{"date":"2023-02-01","close":25774.8613},{"date":"2023-02-02","close":27009.2891},{"date":"2023-02-03","close":27453.6836},{"date":"2023-02-06","close":26861.1582},{"date":"2023-02-07","close":28934.998},{"date":"2023-02-08","close":28737.4902},{"date":"2023-02-09","close":28095.5879},{"date":"2023-02-10","close":27453.6836},{"date":"2023-02-13","close":27749.9453},{"date":"2023-02-14","close":27354.9297},{"date":"2023-02-15","close":26663.6504},{"date":"2023-02-16","close":27601.8145},{"date":"2023-02-17","close":27058.668},{"date":"2023-02-20","close":27206.7988},{"date":"2023-02-21","close":26614.2734},{"date":"2023-02-22","close":25922.9922},{"date":"2023-02-23","close":26614.2734},{"date":"2023-02-24","close":26614.2734},{"date":"2023-02-27","close":26219.2559},{"date":"2023-02-28","close":26169.8789},{"date":"2023-03-02","close":25824.2383},{"date":"2023-03-03","close":26071.125},{"date":"2023-03-06","close":26466.1426},{"date":"2023-03-07","close":26169.8789},{"date":"2023-03-08","close":25676.1074},{"date":"2023-03-09","close":25626.7305},{"date":"2023-03-10","close":24984.8301},{"date":"2023-03-13","close":25577.3535},{"date":"2023-03-14","close":24441.6797},{"date":"2023-03-15","close":24244.1699},{"date":"2023-03-16","close":25527.9746},{"date":"2023-03-17","close":27404.3066},{"date":"2023-03-20","close":27354.9297},{"date":"2023-03-21","close":26367.3887},{"date":"2023-03-22","close":27848.7012},{"date":"2023-03-23","close":27503.0625},{"date":"2023-03-24","close":30416.3125},{"date":"2023-03-27","close":29626.2793},{"date":"2023-03-28","close":29873.166},{"date":"2023-03-29","close":30169.4238},{"date":"2023-03-30","close":31601.3613},{"date":"2023-03-31","close":31305.1016},{"date":"2023-04-03","close":30416.3125},{"date":"2023-04-04","close":29478.1465},{"date":"2023-04-05","close":29083.1289},{"date":"2023-04-06","close":28638.7344},{"date":"2023-04-07","close":30515.0664},{"date":"2023-04-10","close":30120.0488},{"date":"2023-04-11","close":31354.4766},{"date":"2023-04-12","close":30169.4238},{"date":"2023-04-13","close":30021.2969},{"date":"2023-04-14","close":29576.9023},{"date":"2023-04-17","close":29330.0156},{"date":"2023-04-18","close":28885.6211},{"date":"2023-04-19","close":28688.1133},{"date":"2023-04-20","close":27898.0781},{"date":"2023-04-21","close":28342.4727},{"date":"2023-04-24","close":28293.0957},{"date":"2023-04-25","close":28293.0957},{"date":"2023-04-26","close":28539.9824},{"date":"2023-04-27","close":28539.9824},{"date":"2023-04-28","close":28490.6035},{"date":"2023-05-02","close":28737.4902},{"date":"2023-05-03","close":28984.377},{"date":"2023-05-04","close":27947.457},{"date":"2023-05-08","close":28589.3594},{"date":"2023-05-09","close":28194.3418},{"date":"2023-05-10","close":27947.457},{"date":"2023-05-11","close":27404.3066},{"date":"2023-05-12","close":27157.4219},{"date":"2023-05-15","close":27108.0449},{"date":"2023-05-16","close":27749.9453},{"date":"2023-05-17","close":28243.7188},{"date":"2023-05-18","close":28984.377},{"date":"2023-05-19","close":30268.1816},{"date":"2023-05-22","close":30366.9355},{"date":"2023-05-23","close":30712.5742},{"date":"2023-05-24","close":30465.6875},{"date":"2023-05-25","close":30218.8047},{"date":"2023-05-26","close":30416.3125},{"date":"2023-05-30","close":30465.6875},{"date":"2023-05-31","close":30712.5742},{"date":"2023-06-01","close":31107.5918},{"date":"2023-06-02","close":31156.9688},{"date":"2023-06-05","close":30120.0488},{"date":"2023-06-07","close":30218.8047},{"date":"2023-06-08","close":30564.4434},{"date":"2023-06-09","close":31008.8379},{"date":"2023-06-12","close":31403.8555},{"date":"2023-06-13","close":32588.9043},{"date":"2023-06-14","close":31650.7402},{"date":"2023-06-15","close":32588.9043},{"date":"2023-06-16","close":32588.9043},{"date":"2023-06-19","close":31996.3809},{"date":"2023-06-20","close":32737.0371},{"date":"2023-06-21","close":32490.1504},{"date":"2023-06-22","close":31551.9863},{"date":"2023-06-23","close":31453.2324},{"date":"2023-06-26","close":32292.6426},{"date":"2023-06-27","close":32490.1504},{"date":"2023-06-28","close":33477.6914},{"date":"2023-06-29","close":34119.5938},{"date":"2023-06-30","close":33576.4492},{"date":"2023-07-03","close":33329.5586},{"date":"2023-07-04","close":33477.6914},{"date":"2023-07-05","close":33132.0547},{"date":"2023-07-06","close":30761.9512},{"date":"2023-07-07","close":30070.6719},{"date":"2023-07-10","close":29626.2793},{"date":"2023-07-11","close":30317.5566},{"date":"2023-07-12","close":31008.8379},{"date":"2023-07-13","close":31156.9688},{"date":"2023-07-14","close":31058.2148},{"date":"2023-07-17","close":33378.9414},{"date":"2023-07-18","close":33033.3008},{"date":"2023-07-19","close":32835.793},{"date":"2023-07-20","close":33033.3008},{"date":"2023-07-21","close":31798.8711},{"date":"2023-07-24","close":31798.8711},{"date":"2023-07-25","close":32440.7754},{"date":"2023-07-26","close":31107.5918},{"date":"2023-07-27","close":34168.9766},{"date":"2023-07-28","close":36193.4336},{"date":"2023-07-31","close":36193.4336},{"date":"2023-08-01","close":35551.5312},{"date":"2023-08-02","close":32885.168},{"date":"2023-08-03","close":32391.3965},{"date":"2023-08-04","close":32243.2637},{"date":"2023-08-07","close":32391.3965},{"date":"2023-08-08","close":31897.625},{"date":"2023-08-09","close":31650.7402},{"date":"2023-08-10","close":30416.3125},{"date":"2023-08-11","close":30366.9355},{"date":"2023-08-14","close":30218.8047},{"date":"2023-08-16","close":32144.5117},{"date":"2023-08-17","close":32687.6621},{"date":"2023-08-18","close":33477.6914},{"date":"2023-08-21","close":33675.2031},{"date":"2023-08-22","close":32786.4141},{"date":"2023-08-23","close":32786.4141},{"date":"2023-08-24","close":33527.0742},{"date":"2023-08-25","close":31502.6074},{"date":"2023-08-28","close":31650.7402},{"date":"2023-08-29","close":32193.8887},{"date":"2023-08-30","close":33082.6758},{"date":"2023-08-31","close":33971.4688},{"date":"2023-09-01","close":38514.1602},{"date":"2023-09-04","close":38168.5234},{"date":"2023-09-05","close":37082.2266},{"date":"2023-09-06","close":35995.9258},{"date":"2023-09-07","close":36489.6992},{"date":"2023-09-08","close":36144.0586},{"date":"2023-09-11","close":35995.9258},{"date":"2023-09-12","close":37180.9805},{"date":"2023-09-13","close":37773.5039},{"date":"2023-09-14","close":41822.4297},{"date":"2023-09-15","close":43353.1172},{"date":"2023-09-18","close":43303.7422},{"date":"2023-09-19","close":41624.918},{"date":"2023-09-20","close":40834.8867},{"date":"2023-09-21","close":39847.3438},{"date":"2023-09-22","close":40094.2305},{"date":"2023-09-25","close":41427.4141},{"date":"2023-09-26","close":41526.168},{"date":"2023-09-27","close":38069.7656},{"date":"2023-10-04","close":38711.668},{"date":"2023-10-05","close":38909.1797},{"date":"2023-10-06","close":39106.6875},{"date":"2023-10-10","close":38909.1797},{"date":"2023-10-11","close":40291.7383},{"date":"2023-10-12","close":41575.5469},{"date":"2023-10-13","close":41575.5469},{"date":"2023-10-16","close":40094.2305},{"date":"2023-10-17","close":41723.6758},{"date":"2023-10-18","close":41131.1484},{"date":"2023-10-19","close":39353.5742},{"date":"2023-10-20","close":40538.6289},{"date":"2023-10-23","close":39946.1016},{"date":"2023-10-24","close":40637.3789},{"date":"2023-10-25","close":41526.168},{"date":"2023-10-26","close":39649.8359},{"date":"2023-10-27","close":38612.918},{"date":"2023-10-30","close":39946.1016},{"date":"2023-10-31","close":37575.9961},{"date":"2023-11-01","close":39896.7227},{"date":"2023-11-02","close":42612.4688},{"date":"2023-11-03","close":42760.5938},{"date":"2023-11-06","close":44143.1523},{"date":"2023-11-07","close":44735.6797},{"date":"2023-11-08","close":44044.4023},{"date":"2023-11-09","close":44093.7773},{"date":"2023-11-10","close":44143.1523},{"date":"2023-11-13","close":43451.875},{"date":"2023-11-14","close":42958.1055},{"date":"2023-11-15","close":45723.2188},{"date":"2023-11-16","close":44834.4297},{"date":"2023-11-17","close":45377.582},{"date":"2023-11-20","close":44241.9062},{"date":"2023-11-21","close":42019.9414},{"date":"2023-11-22","close":42711.2188},{"date":"2023-11-23","close":41526.168},{"date":"2023-11-24","close":41476.7852},{"date":"2023-11-27","close":41476.7852},{"date":"2023-11-28","close":42464.3359},{"date":"2023-11-29","close":42365.5781},{"date":"2023-11-30","close":42711.2188},{"date":"2023-12-01","close":43254.3672},{"date":"2023-12-04","close":42168.0703},{"date":"2023-12-05","close":38514.1602},{"date":"2023-12-06","close":39205.4414},{"date":"2023-12-07","close":39106.6875},{"date":"2023-12-08","close":39254.8203},{"date":"2023-12-11","close":39304.1953},{"date":"2023-12-12","close":39254.8203},{"date":"2023-12-13","close":39699.2109},{"date":"2023-12-14","close":40489.2461},{"date":"2023-12-15","close":40291.7383},{"date":"2023-12-18","close":39501.707},{"date":"2023-12-19","close":39254.8203},{"date":"2023-12-20","close":39353.5742},{"date":"2023-12-21","close":38909.1797},{"date":"2023-12-22","close":38958.5547},{"date":"2023-12-26","close":38267.2734},{"date":"2023-12-27","close":40252.6094},{"date":"2023-12-28","close":40500.7734},{"date":"2024-01-02","close":40947.4727},{"date":"2024-01-03","close":40302.2422},{"date":"2024-01-04","close":40103.707},{"date":"2024-01-05","close":40351.875},{"date":"2024-01-08","close":40302.2422},{"date":"2024-01-09","close":40401.5078},{"date":"2024-01-10","close":39954.8086},{"date":"2024-01-11","close":41592.707},{"date":"2024-01-12","close":42138.6719},{"date":"2024-01-15","close":42188.3086},{"date":"2024-01-16","close":40401.5078},{"date":"2024-01-17","close":40897.8438},{"date":"2024-01-18","close":41096.3711},{"date":"2024-01-19","close":43329.8711},{"date":"2024-01-22","close":43975.1055},{"date":"2024-01-23","close":42982.4414},{"date":"2024-01-24","close":42585.3711},{"date":"2024-01-25","close":46258.2344},{"date":"2024-01-26","close":42982.4414},{"date":"2024-01-29","close":43280.2383},{"date":"2024-01-30","close":43180.9727},{"date":"2024-01-31","close":41890.5078},{"date":"2024-02-01","close":39259.9414},{"date":"2024-02-02","close":38068.7422},{"date":"2024-02-05","close":32360.9121},{"date":"2024-02-06","close":34197.3477},{"date":"2024-02-07","close":33849.9102},{"date":"2024-02-08","close":34395.875},{"date":"2024-02-13","close":34892.2109},{"date":"2024-02-14","close":35686.3438},{"date":"2024-02-15","close":35090.7461},{"date":"2024-02-16","close":34098.0781},{"date":"2024-02-19","close":33949.1758},{"date":"2024-02-20","close":36430.8438},{"date":"2024-02-21","close":36331.5742},{"date":"2024-02-22","close":37224.9766},{"date":"2024-02-23","close":38267.2734},{"date":"2024-02-26","close":37224.9766},{"date":"2024-02-27","close":35934.5117},{"date":"2024-02-28","close":37622.043},{"date":"2024-02-29","close":37373.875},{"date":"2024-03-04","close":37969.4766},{"date":"2024-03-05","close":35438.1758},{"date":"2024-03-06","close":35984.1445},{"date":"2024-03-07","close":36728.6445},{"date":"2024-03-08","close":36232.3086},{"date":"2024-03-11","close":35835.2461},{"date":"2024-03-12","close":36232.3086},{"date":"2024-03-13","close":35884.875},{"date":"2024-03-14","close":35239.6445},{"date":"2024-03-15","close":34644.0469},{"date":"2024-03-18","close":34644.0469},{"date":"2024-03-19","close":35388.5469},{"date":"2024-03-20","close":36083.4102},{"date":"2024-03-21","close":41146.0078},{"date":"2024-03-22","close":39706.6445},{"date":"2024-03-25","close":38614.7109},{"date":"2024-03-26","close":39210.3086},{"date":"2024-03-27","close":42138.6719},{"date":"2024-03-28","close":42287.5742},{"date":"2024-03-29","close":43677.3047},{"date":"2024-04-01","close":41840.8711},{"date":"2024-04-02","close":41940.1406},{"date":"2024-04-03","close":41592.707},{"date":"2024-04-04","close":46158.9688},{"date":"2024-04-05","close":49583.668},{"date":"2024-04-08","close":49831.832},{"date":"2024-04-09","close":48144.3047},{"date":"2024-04-11","close":48739.9023},{"date":"2024-04-12","close":47945.7695},{"date":"2024-04-15","close":51320.832},{"date":"2024-04-16","close":51122.3008},{"date":"2024-04-17","close":51717.9023},{"date":"2024-04-18","close":50824.5039},{"date":"2024-04-19","close":48342.8359},{"date":"2024-04-22","close":49087.332},{"date":"2024-04-23","close":48739.9023},{"date":"2024-04-24","close":52611.3008},{"date":"2024-04-25","close":52412.7656},{"date":"2024-04-26","close":53405.4297},{"date":"2024-04-29","close":54100.3008},{"date":"2024-04-30","close":53206.9023},{"date":"2024-05-02","close":52809.832},{"date":"2024-05-03","close":54993.6992},{"date":"2024-05-07","close":57177.5625},{"date":"2024-05-08","close":53008.3672},{"date":"2024-05-09","close":52512.0312},{"date":"2024-05-10","close":48988.0703},{"date":"2024-05-13","close":49583.668},{"date":"2024-05-14","close":47151.6367},{"date":"2024-05-16","close":46903.4688},{"date":"2024-05-17","close":47002.7344},{"date":"2024-05-20","close":48591.0039},{"date":"2024-05-21","close":48094.668},{"date":"2024-05-22","close":47945.7695},{"date":"2024-05-23","close":48938.4336},{"date":"2024-05-24","close":49732.5664},{"date":"2024-05-27","close":52512.0312},{"date":"2024-05-28","close":56085.6289},{"date":"2024-05-29","close":56979.0312},{"date":"2024-05-30","close":55589.3008},{"date":"2024-05-31","close":50526.7031},{"date":"2024-06-03","close":49136.9688},{"date":"2024-06-04","close":49732.5664},{"date":"2024-06-05","close":48640.6328},{"date":"2024-06-07","close":50725.2344},{"date":"2024-06-10","close":50625.9688},{"date":"2024-06-11","close":49633.3047},{"date":"2024-06-12","close":51221.5664},{"date":"2024-06-13","close":52114.9648},{"date":"2024-06-14","close":50427.4336},{"date":"2024-06-17","close":49434.7695},{"date":"2024-06-18","close":53703.2305},{"date":"2024-06-19","close":54298.832},{"date":"2024-06-20","close":53603.9648},{"date":"2024-06-21","close":52214.2305},{"date":"2024-06-24","close":52512.0312},{"date":"2024-06-25","close":50923.7656},{"date":"2024-06-26","close":52313.5},{"date":"2024-06-27","close":51817.168},{"date":"2024-06-28","close":49285.8672},{"date":"2024-07-01","close":50625.9688},{"date":"2024-07-02","close":50328.168},{"date":"2024-07-03","close":47300.5352},{"date":"2024-07-04","close":49633.3047},{"date":"2024-07-05","close":50328.168},{"date":"2024-07-08","close":50030.3672},{"date":"2024-07-09","close":49186.6016},{"date":"2024-07-10","close":47846.5039},{"date":"2024-07-11","close":47945.7695},{"date":"2024-07-12","close":49037.7031},{"date":"2024-07-15","close":47846.5039},{"date":"2024-07-16","close":50427.4336},{"date":"2024-07-17","close":46556.0352},{"date":"2024-07-18","close":47300.5352},{"date":"2024-07-19","close":46357.5039},{"date":"2024-07-22","close":44024.7383},{"date":"2024-07-23","close":44173.6367},{"date":"2024-07-24","close":44372.1719},{"date":"2024-07-25","close":42039.4062},{"date":"2024-07-26","close":42089.043},{"date":"2024-07-29","close":43578.0352},{"date":"2024-07-30","close":43131.3398},{"date":"2024-07-31","close":45464.1055},{"date":"2024-08-01","close":46754.5703},{"date":"2024-08-02","close":44173.6367},{"date":"2024-08-05","close":38515.4453},{"date":"2024-08-06","close":38416.1758},{"date":"2024-08-07","close":40947.4727},{"date":"2024-08-08","close":39210.3086},{"date":"2024-08-09","close":43131.3398},{"date":"2024-08-12","close":43329.8711},{"date":"2024-08-13","close":43478.7734},{"date":"2024-08-14","close":47647.9688},{"date":"2024-08-16","close":51221.5664},{"date":"2024-08-19","close":50427.4336},{"date":"2024-08-20","close":49037.7031},{"date":"2024-08-21","close":49285.8672},{"date":"2024-08-22","close":49434.7695},{"date":"2024-08-23","close":48839.168},{"date":"2024-08-26","close":48839.168},{"date":"2024-08-27","close":47647.9688},{"date":"2024-08-28","close":50427.4336},{"date":"2024-08-29","close":45116.6719},{"date":"2024-08-30","close":45563.3711},{"date":"2024-09-02","close":43578.0352},{"date":"2024-09-03","close":41394.1719},{"date":"2024-09-04","close":38068.7422},{"date":"2024-09-05","close":37274.6094},{"date":"2024-09-06","close":37274.6094},{"date":"2024-09-09","close":36927.1758},{"date":"2024-09-10","close":36133.0469},{"date":"2024-09-11","close":35239.6445},{"date":"2024-09-12","close":38316.9102},{"date":"2024-09-13","close":37572.4102},{"date":"2024-09-19","close":36083.4102},{"date":"2024-09-20","close":36877.543},{"date":"2024-09-23","close":37969.4766},{"date":"2024-09-24","close":39557.7422},{"date":"2024-09-25","close":38168.0078},{"date":"2024-09-26","close":39011.7734},{"date":"2024-09-27","close":38316.9102},{"date":"2024-09-30","close":37671.6758},{"date":"2024-10-02","close":36827.9102},{"date":"2024-10-04","close":37423.5078},{"date":"2024-10-07","close":38267.2734},{"date":"2024-10-08","close":37870.2109},{"date":"2024-10-10","close":36927.1758},{"date":"2024-10-11","close":37473.1445},{"date":"2024-10-14","close":38416.1758},{"date":"2024-10-15","close":38713.9727},{"date":"2024-10-16","close":35537.4453},{"date":"2024-10-17","close":35636.7109},{"date":"2024-10-18","close":34346.2461},{"date":"2024-10-21","close":34991.4766},{"date":"2024-10-22","close":34296.6133},{"date":"2024-10-23","close":35984.1445},{"date":"2024-10-24","close":35487.8125},{"date":"2024-10-25","close":34792.9453},{"date":"2024-10-28","close":35636.7109},{"date":"2024-10-29","close":35338.9102},{"date":"2024-10-30","close":35487.8125},{"date":"2024-10-31","close":37125.7109},{"date":"2024-11-01","close":37076.0742},{"date":"2024-11-04","close":37026.4453},{"date":"2024-11-05","close":36182.6758},{"date":"2024-11-06","close":36530.1094},{"date":"2024-11-07","close":36530.1094},{"date":"2024-11-08","close":37175.3438},{"date":"2024-11-11","close":35686.3438},{"date":"2024-11-12","close":35338.9102},{"date":"2024-11-13","close":35239.6445},{"date":"2024-11-14","close":34792.9453},{"date":"2024-11-15","close":34792.9453},{"date":"2024-11-18","close":33055.7773},{"date":"2024-11-19","close":33006.1484},{"date":"2024-11-20","close":33055.7773},{"date":"2024-11-21","close":33204.6758},{"date":"2024-11-22","close":35090.7461},{"date":"2024-11-25","close":35587.0742},{"date":"2024-11-26","close":36133.0469},{"date":"2024-11-27","close":34941.8438},{"date":"2024-11-28","close":33849.9102},{"date":"2024-11-29","close":33155.0469},{"date":"2024-12-02","close":31616.4121},{"date":"2024-12-03","close":33849.9102},{"date":"2024-12-04","close":34693.6758},{"date":"2024-12-05","close":36827.9102},{"date":"2024-12-06","close":35239.6445},{"date":"2024-12-09","close":33949.1758},{"date":"2024-12-10","close":33552.1133},{"date":"2024-12-11","close":33452.8477},{"date":"2024-12-12","close":33701.0117},{"date":"2024-12-13","close":33651.3789},{"date":"2024-12-16","close":33750.6445},{"date":"2024-12-17","close":34395.875},{"date":"2024-12-18","close":33750.6445},{"date":"2024-12-19","close":31566.7812},{"date":"2024-12-20","close":30177.0488},{"date":"2024-12-23","close":31417.8809},{"date":"2024-12-24","close":31715.6797},{"date":"2024-12-26","close":30623.7461},{"date":"2024-12-27","close":30871.9141},{"date":"2024-12-30","close":31070.4453},{"date":"2025-01-02","close":30921.5469},{"date":"2025-01-03","close":32212.0117},{"date":"2025-01-06","close":35388.5469},{"date":"2025-01-07","close":35686.3438},{"date":"2025-01-08","close":37671.6758},{"date":"2025-01-09","close":37324.2461},{"date":"2025-01-10","close":36976.8086},{"date":"2025-01-13","close":36182.6758},{"date":"2025-01-14","close":36281.9453},{"date":"2025-01-15","close":35537.4453},{"date":"2025-01-16","close":35934.5117},{"date":"2025-01-17","close":37622.043},{"date":"2025-01-20","close":36827.9102},{"date":"2025-01-21","close":38019.1094},{"date":"2025-01-22","close":38217.6445},{"date":"2025-01-23","close":39160.6758},{"date":"2025-01-24","close":39259.9414},{"date":"2025-01-31","close":36629.375},{"date":"2025-02-03","close":34445.5117},{"date":"2025-02-04","close":34792.9453},{"date":"2025-02-05","close":35587.0742},{"date":"2025-02-06","close":37473.1445},{"date":"2025-02-07","close":38217.6445},{"date":"2025-02-10","close":39855.543},{"date":"2025-02-11","close":38763.6094},{"date":"2025-02-12","close":39259.9414},{"date":"2025-02-13","close":39061.4102},{"date":"2025-02-14","close":39508.1094},{"date":"2025-02-17","close":40947.4727},{"date":"2025-02-18","close":43280.2383},{"date":"2025-02-19","close":45315.207},{"date":"2025-02-20","close":45265.5703},{"date":"2025-02-21","close":44223.2695},{"date":"2025-02-24","close":44372.1719},{"date":"2025-02-25","close":44818.8711},{"date":"2025-02-26","close":44074.3711},{"date":"2025-02-27","close":44669.9727},{"date":"2025-02-28","close":41691.9727},{"date":"2025-03-04","close":41096.3711},{"date":"2025-03-05","close":42188.3086},{"date":"2025-03-06","close":39905.1719},{"date":"2025-03-07","close":40302.2422},{"date":"2025-03-10","close":39607.375},{"date":"2025-03-11","close":39309.5742},{"date":"2025-03-12","close":40153.3438},{"date":"2025-03-13","close":40500.7734},{"date":"2025-03-14","close":42535.7422},{"date":"2025-03-17","close":42635.0078},{"date":"2025-03-18","close":41691.9727},{"date":"2025-03-19","close":42883.1719},{"date":"2025-03-20","close":43329.8711},{"date":"2025-03-21","close":44669.9727},{"date":"2025-03-24","close":43578.0352},{"date":"2025-03-25","close":41691.9727},{"date":"2025-03-26","close":40401.5078},{"date":"2025-03-27","close":39632.8125},{"date":"2025-03-28","close":39133.6562},{"date":"2025-03-31","close":38085.4336},{"date":"2025-04-01","close":39483.0664},{"date":"2025-04-02","close":38784.25},{"date":"2025-04-03","close":38185.2656},{"date":"2025-04-04","close":34391.6953},{"date":"2025-04-07","close":32395.082},{"date":"2025-04-08","close":32544.8281},{"date":"2025-04-09","close":32145.5039},{"date":"2025-04-10","close":35240.2578},{"date":"2025-04-11","close":34092.2031},{"date":"2025-04-14","close":34291.8672},{"date":"2025-04-15","close":34541.4414},{"date":"2025-04-16","close":33093.8945},{"date":"2025-04-17","close":33343.4727},{"date":"2025-04-18","close":33443.3047},{"date":"2025-04-21","close":33393.3906},{"date":"2025-04-22","close":32295.25},{"date":"2025-04-23","close":34541.4414},{"date":"2025-04-24","close":34391.6953},{"date":"2025-04-25","close":35040.5977},{"date":"2025-04-28","close":33892.543},{"date":"2025-04-29","close":34142.1211},{"date":"2025-04-30","close":33942.457},{"date":"2025-05-02","close":34142.1211},{"date":"2025-05-07","close":34241.9492},{"date":"2025-05-08","close":33942.457},{"date":"2025-05-09","close":33642.9648},{"date":"2025-05-12","close":35889.1562},{"date":"2025-05-13","close":36188.6484},{"date":"2025-05-14","close":37087.125},{"date":"2025-05-15","close":33293.5586},{"date":"2025-05-16","close":33543.1367},{"date":"2025-05-19","close":31945.8418},{"date":"2025-05-20","close":31895.9277},{"date":"2025-05-21","close":32045.6738},{"date":"2025-05-22","close":31496.6035},{"date":"2025-05-23","close":31097.2812},{"date":"2025-05-26","close":32045.6738},{"date":"2025-05-27","close":31945.8418},{"date":"2025-05-28","close":32195.4199},{"date":"2025-05-29","close":33293.5586},{"date":"2025-05-30","close":32395.082},{"date":"2025-06-02","close":32594.7422},{"date":"2025-06-04","close":32894.2344},{"date":"2025-06-05","close":33942.457},{"date":"2025-06-09","close":34241.9492},{"date":"2025-06-10","close":34491.5273},{"date":"2025-06-11","close":37137.043},{"date":"2025-06-12","close":36687.8047},{"date":"2025-06-13","close":35689.4961},{"date":"2025-06-16","close":35439.918},{"date":"2025-06-17","close":36288.4805},{"date":"2025-06-18","close":37436.5352},{"date":"2025-06-19","close":37336.7031},{"date":"2025-06-20","close":38534.6719},{"date":"2025-06-23","close":37486.4492},{"date":"2025-06-24","close":39033.8281},{"date":"2025-06-25","close":39632.8125},{"date":"2025-06-26","close":39582.8945},{"date":"2025-06-27","close":39033.8281},{"date":"2025-06-30","close":39033.8281},{"date":"2025-07-01","close":38634.5039},{"date":"2025-07-02","close":37736.0273},{"date":"2025-07-03","close":42977.1406},{"date":"2025-07-04","close":42977.1406},{"date":"2025-07-07","close":42477.9883},{"date":"2025-07-08","close":42727.5664},{"date":"2025-07-09","close":41379.8477},{"date":"2025-07-10","close":40431.457},{"date":"2025-07-11","close":41928.918},{"date":"2025-07-14","close":41379.8477},{"date":"2025-07-15","close":42727.5664},{"date":"2025-07-16","close":45422.9961},{"date":"2025-07-17","close":46071.8945},{"date":"2025-07-18","close":45872.2344},{"date":"2025-07-21","close":46171.7266},{"date":"2025-07-22","close":44025.3633},{"date":"2025-07-23","close":43276.6328},{"date":"2025-07-24","close":42378.1562},{"date":"2025-07-25","close":41978.832},{"date":"2025-07-28","close":43326.5508},{"date":"2025-07-29","close":43875.6172},{"date":"2025-07-30","close":46071.8945},{"date":"2025-07-31","close":44674.2656},{"date":"2025-08-01","close":41879.0039},{"date":"2025-08-04","close":41679.3398},{"date":"2025-08-05","close":42078.6641},{"date":"2025-08-06","close":41579.5117},{"date":"2025-08-07","close":42228.4102},{"date":"2025-08-08","close":43875.6172},{"date":"2025-08-11","close":46171.7266},{"date":"2025-08-12","close":47918.7656},{"date":"2025-08-13","close":49715.7188},{"date":"2025-08-14","close":50714.0234},{"date":"2025-08-18","close":49316.3945},{"date":"2025-08-19","close":49166.6484},{"date":"2025-08-20","close":49166.6484},{"date":"2025-08-21","close":49316.3945},{"date":"2025-08-22","close":47918.7656},{"date":"2025-08-25","close":48917.0703},{"date":"2025-08-26","close":48368.0039},{"date":"2025-08-27","close":48218.2578},{"date":"2025-08-28","close":47669.1875},{"date":"2025-08-29","close":47868.8477},{"date":"2025-09-01","close":45572.7422},{"date":"2025-09-02","close":45373.0781},{"date":"2025-09-03","close":46221.6406},{"date":"2025-09-04","close":45872.2344},{"date":"2025-09-05","close":45373.0781},{"date":"2025-09-08","close":46421.3047},{"date":"2025-09-09","close":49016.9023},{"date":"2025-09-10","close":49715.7188},{"date":"2025-09-11","close":51013.5195},{"date":"2025-09-12","close":54607.4258},{"date":"2025-09-15","close":57702.1797},{"date":"2025-09-16","close":57901.8398},{"date":"2025-09-17","close":61695.4102},{"date":"2025-09-18","close":62200.0},{"date":"2025-09-19","close":64700.0},{"date":"2025-09-22","close":67585.4219},{"date":"2025-09-23","close":70680.1797},{"date":"2025-09-24","close":69482.2109},{"date":"2025-09-25","close":68783.3906},{"date":"2025-09-26","close":66587.1172},{"date":"2025-09-29","close":69282.5469},{"date":"2025-09-30","close":69781.7031},{"date":"2025-10-01","close":72377.2969},{"date":"2025-10-02","close":77668.3281},{"date":"2025-10-10","close":79465.2812},{"date":"2025-10-13","close":78367.1484},{"date":"2025-10-14","close":76670.0234},{"date":"2025-10-15","close":79165.7891},{"date":"2025-10-16","close":79465.2812},{"date":"2025-10-17","close":81062.5781},{"date":"2025-10-20","close":87851.0703},{"date":"2025-10-21","close":89448.3594},{"date":"2025-10-22","close":89049.0391},{"date":"2025-10-23","close":90845.9922},{"date":"2025-10-24","close":91744.4688},{"date":"2025-10-27","close":92343.4531},{"date":"2025-10-28","close":88849.375},{"date":"2025-10-29","close":98033.8047},{"date":"2025-10-30","close":97634.4844},{"date":"2025-10-31","close":94739.3906},{"date":"2025-11-03","close":93940.7422},{"date":"2025-11-04","close":101627.7109},{"date":"2025-11-05","close":104223.3125},{"date":"2025-11-06","close":105521.1094},{"date":"2025-11-07","close":100529.5703},{"date":"2025-11-10","close":100329.9141},{"date":"2025-11-11","close":98033.8047},{"date":"2025-11-12","close":97334.9922},{"date":"2025-11-13","close":97634.4844},{"date":"2025-11-14","close":88749.5469},{"date":"2025-11-17","close":89747.8516},{"date":"2025-11-18","close":84856.1484},{"date":"2025-11-19","close":86752.9297},{"date":"2025-11-20","close":83059.1875},{"date":"2025-11-21","close":77169.1797},{"date":"2025-11-24","close":76969.5156},{"date":"2025-11-25","close":77069.3438},{"date":"2025-11-26","close":78966.1328},{"date":"2025-11-27","close":79365.4531},{"date":"2025-11-28","close":79664.9453},{"date":"2025-12-01","close":80164.1016},{"date":"2025-12-02","close":80064.2656},{"date":"2025-12-03","close":80563.4219},{"date":"2025-12-04","close":76670.0234},{"date":"2025-12-05","close":76869.6875},{"date":"2025-12-08","close":77768.1641},{"date":"2025-12-09","close":75871.375},{"date":"2025-12-10","close":77468.6719},{"date":"2025-12-11","close":76969.5156},{"date":"2025-12-12","close":74873.0703},{"date":"2025-12-15","close":72676.7891},{"date":"2025-12-16","close":71678.4844},{"date":"2025-12-17","close":73874.7578},{"date":"2025-12-18","close":71678.4844},{"date":"2025-12-19","close":73275.7734},{"date":"2025-12-22","close":76470.3594},{"date":"2025-12-23","close":76470.3594},{"date":"2025-12-24","close":73774.9297},{"date":"2025-12-26","close":75472.0547},{"date":"2025-12-29","close":74873.0703},{"date":"2025-12-30","close":74873.0703},{"date":"2026-01-02","close":85455.1328},{"date":"2026-01-05","close":89348.5312},{"date":"2026-01-06","close":91444.9766},{"date":"2026-01-07","close":88749.5469},{"date":"2026-01-08","close":86453.4375},{"date":"2026-01-09","close":82160.7109},{"date":"2026-01-12","close":82160.7109},{"date":"2026-01-13","close":84057.5},{"date":"2026-01-14","close":83957.6641},{"date":"2026-01-15","close":82160.7109},{"date":"2026-01-16","close":81861.2188},{"date":"2026-01-19","close":82160.7109},{"date":"2026-01-20","close":79265.625},{"date":"2026-01-21","close":77768.1641},{"date":"2026-01-22","close":75871.375},{"date":"2026-01-23","close":75372.2266},{"date":"2026-01-26","close":83458.5156},{"date":"2026-01-27","close":91644.6328},{"date":"2026-01-28","close":102027.0391},{"date":"2026-01-29","close":107318.0625},{"date":"2026-01-30","close":110812.1406},{"date":"2026-02-02","close":99231.7734},{"date":"2026-02-03","close":104023.6484},{"date":"2026-02-04","close":104922.125},{"date":"2026-02-05","close":96336.6797},{"date":"2026-02-06","close":101627.7109},{"date":"2026-02-09","close":106219.9297},{"date":"2026-02-10","close":98532.9609},{"date":"2026-02-11","close":97534.6484},{"date":"2026-02-12","close":101028.7266},{"date":"2026-02-13","close":111810.4531},{"date":"2026-02-19","close":132774.9062},{"date":"2026-02-20","close":135270.6719},{"date":"2026-02-23","close":127184.3828},{"date":"2026-02-24","close":125387.4297},{"date":"2026-02-25","close":122392.5078},{"date":"2026-02-26","close":137466.9531},{"date":"2026-02-27","close":133773.2188},{"date":"2026-03-03","close":129480.4922},{"date":"2026-03-04","close":117700.4609},{"date":"2026-03-05","close":144654.7656},{"date":"2026-03-06","close":147749.5156},{"date":"2026-03-09","close":133673.3906},{"date":"2026-03-10","close":129081.1719},{"date":"2026-03-11","close":123989.8047},{"date":"2026-03-12","close":127184.3828},{"date":"2026-03-13","close":121294.375},{"date":"2026-03-16","close":121593.8672},{"date":"2026-03-17","close":121194.5391},{"date":"2026-03-18","close":129081.1719},{"date":"2026-03-19","close":131676.7656},{"date":"2026-03-20","close":129181.0},{"date":"2026-03-23","close":124888.2812},{"date":"2026-03-24","close":128282.5234},{"date":"2026-03-25","close":135670.0},{"date":"2026-03-26","close":124100.0},{"date":"2026-03-27","close":116800.0},{"date":"2026-03-30","close":111300.0},{"date":"2026-03-31","close":110700.0},{"date":"2026-04-01","close":122700.0},{"date":"2026-04-02","close":125500.0},{"date":"2026-04-03","close":119800.0},{"date":"2026-04-06","close":118400.0},{"date":"2026-04-07","close":120100.0},{"date":"2026-04-08","close":133600.0},{"date":"2026-04-09","close":127000.0},{"date":"2026-04-10","close":126400.0},{"date":"2026-04-13","close":123900.0},{"date":"2026-04-14","close":127000.0},{"date":"2026-04-15","close":128900.0},{"date":"2026-04-16","close":134900.0},{"date":"2026-04-17","close":132600.0},{"date":"2026-04-20","close":129300.0},{"date":"2026-04-21","close":128400.0},{"date":"2026-04-22","close":134600.0},{"date":"2026-04-23","close":133800.0},{"date":"2026-04-24","close":135500.0},{"date":"2026-04-27","close":136000.0},{"date":"2026-04-28","close":142000.0},{"date":"2026-04-29","close":140000.0},{"date":"2026-04-30","close":130000.0},{"date":"2026-05-04","close":132000.0},{"date":"2026-05-06","close":138700.0},{"date":"2026-05-07","close":146900.0},{"date":"2026-05-08","close":148600.0},{"date":"2026-05-11","close":150300.0},{"date":"2026-05-12","close":133100.0},{"date":"2026-05-13","close":133600.0},{"date":"2026-05-14","close":145200.0},{"date":"2026-05-15","close":117400.0},{"date":"2026-05-18","close":115900.0},{"date":"2026-05-19","close":114900.0},{"date":"2026-05-20","close":122200.0},{"date":"2026-05-21","close":129500.0},{"date":"2026-05-22","close":138700.0},{"date":"2026-05-26","close":138700.0},{"date":"2026-05-27","close":131700.0},{"date":"2026-05-28","close":129700.0},{"date":"2026-05-29","close":124000.0},{"date":"2026-06-01","close":124900.0},{"date":"2026-06-02","close":119800.0},{"date":"2026-06-04","close":155700.0},{"date":"2026-06-05","close":156900.0},{"date":"2026-06-08","close":129500.0},{"date":"2026-06-09","close":147400.0},{"date":"2026-06-10","close":154900.0},{"date":"2026-06-11","close":178300.0},{"date":"2026-06-12","close":196100.0},{"date":"2026-06-15","close":188000.0},{"date":"2026-06-16","close":176700.0},{"date":"2026-06-17","close":175100.0},{"date":"2026-06-18","close":176700.0},{"date":"2026-06-19","close":167600.0},{"date":"2026-06-22","close":187300.0},{"date":"2026-06-23","close":162000.0},{"date":"2026-06-24","close":161800.0},{"date":"2026-06-25","close":162600.0},{"date":"2026-06-26","close":172600.0},{"date":"2026-06-29","close":164800.0},{"date":"2026-06-30","close":185700.0},{"date":"2026-07-01","close":206500.0},{"date":"2026-07-02","close":175300.0},{"date":"2026-07-03","close":171600.0},{"date":"2026-07-06","close":157500.0},{"date":"2026-07-07","close":146100.0},{"date":"2026-07-08","close":135200.0},{"date":"2026-07-09","close":147000.0},{"date":"2026-07-10","close":165700.0},{"date":"2026-07-13","close":153100.0},{"date":"2026-07-14","close":147000.0},{"date":"2026-07-15","close":162800.0},{"date":"2026-07-16","close":146800.0},{"date":"2026-07-20","close":127900.0},{"date":"2026-07-21","close":125800.0},{"date":"2026-07-22","close":118300.0},{"date":"2026-07-23","close":122400.0},{"date":"2026-07-24","close":109200.0},{"date":"2026-07-27","close":112300.0},{"date":"2026-07-28","close":100100.0},{"date":"2026-07-29","close":96800.0},{"date":"2026-07-30","close":88600.0},{"date":"2026-07-31","close":112300.0},{"date":"2026-08-03","close":113900.0},{"date":"2026-08-04","close":118400.0},{"date":"2026-08-05","close":123300.0},{"date":"2026-08-06","close":117200.0},{"date":"2026-08-07","close":111200.0},{"date":"2026-08-10","close":123100.0},{"date":"2026-08-11","close":128400.0},{"date":"2026-08-12","close":129200.0},{"date":"2026-08-13","close":135000.0},{"date":"2026-08-14","close":131100.0},{"date":"2026-08-18","close":132800.0},{"date":"2026-08-19","close":130100.0},{"date":"2026-08-20","close":134600.0},{"date":"2026-08-21","close":128500.0},{"date":"2026-08-24","close":135700.0},{"date":"2026-08-25","close":138200.0},{"date":"2026-08-26","close":134100.0},{"date":"2026-08-27","close":138000.0},{"date":"2026-08-28","close":134000.0},{"date":"2026-08-31","close":133300.0},{"date":"2026-09-01","close":132100.0},{"date":"2026-09-02","close":133500.0},{"date":"2026-09-03","close":130800.0},{"date":"2026-09-04","close":136500.0},{"date":"2026-09-07","close":143200.0},{"date":"2026-09-08","close":138300.0},{"date":"2026-09-09","close":145200.0},{"date":"2026-09-10","close":139500.0},{"date":"2026-09-11","close":131500.0},{"date":"2026-09-14","close":128800.0},{"date":"2026-09-15","close":130200.0},{"date":"2026-09-16","close":138400.0},{"date":"2026-09-17","close":137100.0},{"date":"2026-09-18","close":137400.0},{"date":"2026-09-21","close":142500.0},{"date":"2026-09-22","close":150200.0},{"date":"2026-09-23","close":161800.0},{"date":"2026-09-28","close":154100.0},{"date":"2026-09-29","close":167000.0},{"date":"2026-09-30","close":168700.0},{"date":"2026-10-01","close":182900.0},{"date":"2026-10-02","close":179400.0},{"date":"2026-10-06","close":180900.0},{"date":"2026-10-07","close":168000.0},{"date":"2026-10-08","close":171700.0},{"date":"2026-10-12","close":160000.0},{"date":"2026-10-13","close":161500.0},{"date":"2026-10-14","close":148700.0},{"date":"2026-10-15","close":121800.0},{"date":"2026-10-16","close":127600.0},{"date":"2026-10-19","close":129700.0},{"date":"2026-10-20","close":114800.0},{"date":"2026-10-21","close":118500.0},{"date":"2026-10-22","close":109400.0},{"date":"2026-10-23","close":100400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3878.0,"foreign_net":20462.0,"institution_net":-24340.0},{"date":"2026-10-21","retail_net":3519.0,"foreign_net":-13557.0,"institution_net":10038.0},{"date":"2026-10-20","retail_net":19262.0,"foreign_net":15761.0,"institution_net":-35023.0},{"date":"2026-10-19","retail_net":10587.0,"foreign_net":-9883.0,"institution_net":-704.0},{"date":"2026-10-16","retail_net":7771.0,"foreign_net":-26872.0,"institution_net":19101.0},{"date":"2026-10-15","retail_net":32613.0,"foreign_net":-12290.0,"institution_net":-20323.0},{"date":"2026-10-14","retail_net":29332.0,"foreign_net":-18728.0,"institution_net":-10604.0},{"date":"2026-10-13","retail_net":3124.0,"foreign_net":-39880.0,"institution_net":36756.0},{"date":"2026-10-12","retail_net":966.0,"foreign_net":-28547.0,"institution_net":27581.0},{"date":"2026-10-08","retail_net":-9107.0,"foreign_net":-7825.0,"institution_net":16932.0},{"date":"2026-10-07","retail_net":16193.0,"foreign_net":11461.0,"institution_net":-27654.0},{"date":"2026-10-06","retail_net":4040.0,"foreign_net":-13834.0,"institution_net":9794.0},{"date":"2026-10-02","retail_net":44428.0,"foreign_net":-68674.0,"institution_net":24246.0},{"date":"2026-10-01","retail_net":-27341.0,"foreign_net":-77357.0,"institution_net":104698.0},{"date":"2026-09-30","retail_net":14251.0,"foreign_net":-79489.0,"institution_net":65238.0},{"date":"2026-09-29","retail_net":-22606.0,"foreign_net":-15529.0,"institution_net":38135.0},{"date":"2026-09-28","retail_net":8062.0,"foreign_net":4083.0,"institution_net":-12145.0},{"date":"2026-09-23","retail_net":-38853.0,"foreign_net":-12020.0,"institution_net":50873.0},{"date":"2026-09-22","retail_net":-38390.0,"foreign_net":32560.0,"institution_net":5830.0},{"date":"2026-09-21","retail_net":-270.0,"foreign_net":2447.0,"institution_net":-2177.0},{"date":"2026-09-18","retail_net":1799.0,"foreign_net":10403.0,"institution_net":-12202.0},{"date":"2026-09-17","retail_net":17952.0,"foreign_net":-6756.0,"institution_net":-11196.0},{"date":"2026-09-16","retail_net":-18430.0,"foreign_net":15503.0,"institution_net":2927.0},{"date":"2026-09-15","retail_net":5489.0,"foreign_net":-6524.0,"institution_net":1035.0},{"date":"2026-09-14","retail_net":-10077.0,"foreign_net":13683.0,"institution_net":-3606.0},{"date":"2026-09-11","retail_net":26762.0,"foreign_net":-13251.0,"institution_net":-13511.0},{"date":"2026-09-10","retail_net":-14610.0,"foreign_net":-319368.0,"institution_net":333978.0},{"date":"2026-09-09","retail_net":-17987.0,"foreign_net":-114034.0,"institution_net":132021.0},{"date":"2026-09-08","retail_net":-1596.0,"foreign_net":11753.0,"institution_net":-10157.0},{"date":"2026-09-07","retail_net":278.0,"foreign_net":11843.0,"institution_net":-12121.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":3878.0,"foreign_net":20462.0,"institution_net":-24340.0},"d3":{"retail_net":26659.0,"foreign_net":22666.0,"institution_net":-49325.0},"d7":{"retail_net":106962.0,"foreign_net":-45107.0,"institution_net":-61855.0},"d14":{"retail_net":139265.0,"foreign_net":-269763.0,"institution_net":130498.0},"d30":{"retail_net":51039.0,"foreign_net":-734459.0,"institution_net":683420.0}},"analysis":"최근 5일 외국인 순매수 -1.41만, 기관 순매수 -3.09만. 30일 누적: 외국인 -73.45만, 기관 68.34만.","foreign_flow":-14089.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-30928.0},"insider_trades":[],"price_analysis":{"current":108300.0,"low_30d":99500.0,"support":108170.0,"high_30d":186200.0,"change_1d":-1.0,"change_7d":-17.1,"change_30d":-22.3,"resistance":177530.0,"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":3.73,"per":44.93,"quarter":"2024-Q2"},{"pbr":2.77,"per":25.4,"quarter":"2024-Q3"},{"pbr":2.09,"per":10.88,"quarter":"2024-Q4"},{"pbr":2.54,"per":13.0,"quarter":"2025-Q1"},{"pbr":2.55,"per":13.61,"quarter":"2025-Q2"},{"pbr":4.51,"per":25.1,"quarter":"2025-Q3"},{"pbr":4.47,"per":38.57,"quarter":"2025-Q4"},{"pbr":6.35,"per":32.18,"quarter":"2026-Q1"},{"pbr":9.42,"per":31.79,"quarter":"2026-Q2"},{"pbr":4.3,"per":18.54,"quarter":"현재"}],"timeline":[{"close":49285.8672,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":37671.6758,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31070.4453,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38085.4336,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":39033.8281,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":69781.7031,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":74873.0703,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":110700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":185700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.27,"pbr_5y_low":2.09,"per_5y_avg":26.16,"per_5y_low":10.88,"current_pbr":4.3,"current_per":18.54,"pbr_5y_high":9.42,"per_5y_high":44.93,"pbr_5y_median":3.73,"per_5y_median":25.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":33.3,"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 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +19.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 18.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.4%"},"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":9.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.73,"per":44.93,"close":49285.8672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.77,"per":25.4,"close":37671.6758,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.09,"per":10.88,"close":31070.4453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.54,"per":13.0,"close":38085.4336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.55,"per":13.61,"close":39033.8281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.51,"per":25.1,"close":69781.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.47,"per":38.57,"close":74873.0703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.35,"per":32.18,"close":110700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.42,"per":31.79,"close":185700.0,"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":"18.4배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"11.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2878.24,"pbr":null,"per":null,"roa":0.09682525308423168,"roe":0.11419111048424657,"revenue":122110438487.0,"market_cap":null,"net_income":65957828080.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4862792874117935,"total_assets":681204809479.0,"total_equity":577609130871.0,"profit_margin":0.540148974135589,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18220532842.0,"operating_margin":0.1492135567422418},{"eps":1853.0,"pbr":6.3,"per":69.29,"roa":0.03634121601390296,"roe":0.04464594158198124,"revenue":101873840018.0,"market_cap":2942400000000.0,"net_income":22815621574.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5073387642094173,"total_assets":627816679697.0,"total_equity":511034615142.0,"profit_margin":0.22395957166205502,"dividend_yield":0.18,"fiscal_quarter":"Q1","operating_income":18833542927.0,"operating_margin":0.18487123803002142},{"eps":735.71,"pbr":null,"per":null,"roa":0.029037508738614257,"roe":0.0343097669021007,"revenue":99903187828.0,"market_cap":null,"net_income":16859576657.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4766444387939136,"total_assets":580613743719.0,"total_equity":491392923336.0,"profit_margin":0.16875914596465705,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17546945627.0,"operating_margin":0.17563949668162734},{"eps":375.29,"pbr":null,"per":null,"roa":0.016419388797113424,"roe":0.01895020796542382,"revenue":62342721909.0,"market_cap":null,"net_income":8600090922.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5224821124035276,"total_assets":523776556379.0,"total_equity":453825675037.0,"profit_margin":0.13794859541990037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5182170229.0,"operating_margin":0.0831239007588452},{"eps":475.63,"pbr":null,"per":null,"roa":0.020654053150261927,"roe":0.02431349964620043,"revenue":104924667101.0,"market_cap":null,"net_income":10899598971.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4744632379064802,"total_assets":527722035559.0,"total_equity":448294121768.0,"profit_margin":0.10388023400167756,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19739955399.0,"operating_margin":0.18813455352685},{"eps":354.46,"pbr":null,"per":null,"roa":0.014345661870844812,"roe":0.01849503059028534,"revenue":83153710266.0,"market_cap":null,"net_income":8122731230.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49276276614627423,"total_assets":566215159895.0,"total_equity":439184525289.0,"profit_margin":0.09768332890999373,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9202641861.0,"operating_margin":0.11067024948810719},{"eps":1574.76,"pbr":null,"per":null,"roa":0.06689036156137343,"roe":0.08281805556028886,"revenue":114505691603.0,"market_cap":null,"net_income":36087332910.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5214684512104689,"total_assets":539499743575.0,"total_equity":435742335000.0,"profit_margin":0.3151575472345737,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":31550596473.0,"operating_margin":0.2755373643992155},{"eps":463.29,"pbr":null,"per":null,"roa":0.0211655587587002,"roe":0.026676208529421166,"revenue":77441971743.0,"market_cap":null,"net_income":10616829647.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5108217560276124,"total_assets":501608758268.0,"total_equity":397988703503.0,"profit_margin":0.13709399964961066,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15752377287.0,"operating_margin":0.2034087837958989},{"eps":536.82,"pbr":null,"per":null,"roa":0.025625455883846203,"roe":0.03174057030112268,"revenue":77715635784.0,"market_cap":null,"net_income":12301770800.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.47072584236043286,"total_assets":480060563830.0,"total_equity":387572456427.0,"profit_margin":0.15829209496775,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9902870381.0,"operating_margin":0.12742442728672615},{"eps":280.78,"pbr":null,"per":null,"roa":0.013444311406180727,"roe":0.01718978870859572,"revenue":68404513182.0,"market_cap":null,"net_income":6434343900.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43637314712817393,"total_assets":478592298676.0,"total_equity":374311983066.0,"profit_margin":0.0940631487703232,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3971168756.0,"operating_margin":0.05805419220562446},{"eps":202.28,"pbr":null,"per":null,"roa":0.010607800134105292,"roe":0.012580217675363974,"revenue":70644859947.0,"market_cap":null,"net_income":4635500855.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.44417273475439195,"total_assets":436989837327.0,"total_equity":368475409140.0,"profit_margin":0.06561695866447607,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5323706307.0,"operating_margin":0.07535872122889072},{"eps":76.97,"pbr":null,"per":null,"roa":0.004119473024709898,"roe":0.0048471743161264055,"revenue":50287317840.0,"market_cap":null,"net_income":1763913452.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.48426208046096103,"total_assets":428189101232.0,"total_equity":363905512152.0,"profit_margin":0.035076705773258235,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":718566527.0,"operating_margin":0.014289219585866065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1096.85,"per":44.93,"date":"2024-06","close":49285.87,"source":"reported"},{"eps":1096.85,"per":41.45,"date":"2024-07","close":45464.11,"source":"reported"},{"eps":1096.85,"per":41.54,"date":"2024-08","close":45563.37,"source":"reported"},{"eps":1483.17,"per":25.4,"date":"2024-09","close":37671.68,"source":"reported"},{"eps":1483.17,"per":25.03,"date":"2024-10","close":37125.71,"source":"reported"},{"eps":1483.17,"per":22.35,"date":"2024-11","close":33155.05,"source":"reported"},{"eps":2855.65,"per":10.88,"date":"2024-12","close":31070.45,"source":"reported"},{"eps":2855.65,"per":12.83,"date":"2025-01","close":36629.38,"source":"reported"},{"eps":2855.65,"per":14.6,"date":"2025-02","close":41691.97,"source":"reported"},{"eps":2929.33,"per":13.0,"date":"2025-03","close":38085.43,"source":"reported"},{"eps":2929.33,"per":11.59,"date":"2025-04","close":33942.46,"source":"reported"},{"eps":2929.33,"per":11.06,"date":"2025-05","close":32395.08,"source":"reported"},{"eps":2868.14,"per":13.61,"date":"2025-06","close":39033.83,"source":"reported"},{"eps":2868.14,"per":15.58,"date":"2025-07","close":44674.27,"source":"reported"},{"eps":2868.14,"per":16.69,"date":"2025-08","close":47868.85,"source":"reported"},{"eps":2780.14,"per":25.1,"date":"2025-09","close":69781.7,"source":"reported"},{"eps":2780.14,"per":34.08,"date":"2025-10","close":94739.39,"source":"reported"},{"eps":2780.14,"per":28.66,"date":"2025-11","close":79664.95,"source":"reported"},{"eps":1941.09,"per":38.57,"date":"2025-12","close":74873.07,"source":"reported"},{"eps":1941.09,"per":57.09,"date":"2026-01","close":110812.14,"source":"reported"},{"eps":1941.09,"per":68.92,"date":"2026-02","close":133773.22,"source":"reported"},{"eps":3439.63,"per":32.18,"date":"2026-03","close":110700.0,"source":"reported"},{"eps":3439.63,"per":37.79,"date":"2026-04","close":130000.0,"source":"reported"},{"eps":3439.63,"per":36.05,"date":"2026-05","close":124000.0,"source":"reported"},{"eps":5842.24,"per":31.79,"date":"2026-06","close":185700.0,"source":"reported"},{"eps":5842.24,"per":19.22,"date":"2026-07","close":112300.0,"source":"reported"},{"eps":5842.24,"per":22.82,"date":"2026-08","close":133300.0,"source":"reported"},{"eps":5842.24,"per":28.88,"date":"2026-09","close":168700.0,"source":"reported"},{"eps":5842.24,"per":17.19,"date":"2026-10","close":100400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.55,"std":14.09,"count":29,"current":17.19,"lower_1sd":13.46,"upper_1sd":41.64},"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":"유진테크","phase":"above-fold","symbol_resolved":true}