{"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":"2026-10-23T09:51:46.595335+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":6.9,"direction":"higher_better","percentile":59}],"summary":"매출 +3.2%","percentile":57},"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":29.6,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.0,"direction":"higher_better","percentile":31}],"summary":"RSI 30","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.54x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.16,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.2x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"LX세미콘(108320)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4960.31억. 현재가 30,500원, 전일 대비 -1.1%, 30일 -13.0%. PER 8.5배 / ROE 1.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.67만, 기관 순매수 5479.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.66%","value_pct":2.66},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.66},"catalysts":["RSI 30 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1412.846739325003,"grade":"D","trend":"하락","atr_14":1578.5714285714287,"rsi_14":29.55326460481099,"sma_20":35132.5,"sma_60":36074.166666666664,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1412.85)가 시그널선(-871.39)을 하회합니다(데드크로스). 현재가가 SMA20(35132)과 SMA60(36074) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30248~40017 (현재 위치 3%).","bb_lower":30248.211413112447,"bb_upper":40016.78858688755,"macd_signal":-871.3887933895535},"change_pct":-1.46,"chart_data":[{"date":"2024-10-23","open":58892,"high":59079,"low":57295,"close":58610,"volume":37063,"rsi_14":42.75,"sma_20":63850.0,"sma_60":67041.67,"sma_120":70835.83},{"date":"2024-10-24","open":57858,"high":58422,"low":57013,"close":57201,"volume":28841,"rsi_14":37.93,"sma_20":63830.0,"sma_60":66830.0,"sma_120":70716.67},{"date":"2024-10-25","open":57201,"high":57670,"low":55604,"close":55886,"volume":47598,"rsi_14":33.76,"sma_20":63700.0,"sma_60":66588.33,"sma_120":70595.0},{"date":"2024-10-28","open":56168,"high":58046,"low":56168,"close":58046,"volume":22972,"rsi_14":35.4,"sma_20":63620.0,"sma_60":66385.0,"sma_120":70514.17},{"date":"2024-10-29","open":57483,"high":58234,"low":57107,"close":57201,"volume":18263,"rsi_14":42.54,"sma_20":63340.0,"sma_60":66130.0,"sma_120":70402.5},{"date":"2024-10-30","open":57295,"high":57764,"low":56825,"close":57295,"volume":21748,"rsi_14":39.37,"sma_20":63100.0,"sma_60":65916.67,"sma_120":70295.83},{"date":"2024-10-31","open":57107,"high":57858,"low":56356,"close":57858,"volume":44412,"rsi_14":43.41,"sma_20":62965.0,"sma_60":65703.33,"sma_120":70194.17},{"date":"2024-11-01","open":57107,"high":57764,"low":57013,"close":57764,"volume":22361,"rsi_14":40.32,"sma_20":62820.0,"sma_60":65478.33,"sma_120":70090.0},{"date":"2024-11-04","open":57764,"high":58798,"low":57107,"close":58516,"volume":28636,"rsi_14":44.27,"sma_20":62705.0,"sma_60":65250.0,"sma_120":69988.33},{"date":"2024-11-05","open":57764,"high":59079,"low":57764,"close":58704,"volume":32549,"rsi_14":49.18,"sma_20":62505.0,"sma_60":65113.33,"sma_120":69885.0},{"date":"2024-11-06","open":58422,"high":58798,"low":56168,"close":56543,"volume":38977,"rsi_14":34.11,"sma_20":62370.0,"sma_60":65065.0,"sma_120":69777.5},{"date":"2024-11-07","open":56543,"high":56919,"low":55134,"close":55416,"volume":47159,"rsi_14":31.88,"sma_20":62135.0,"sma_60":64913.33,"sma_120":69660.83},{"date":"2024-11-08","open":55698,"high":56731,"low":55698,"close":56543,"volume":31540,"rsi_14":35.62,"sma_20":61980.0,"sma_60":64766.67,"sma_120":69556.67},{"date":"2024-11-11","open":56356,"high":56356,"low":54571,"close":55416,"volume":44607,"rsi_14":36.88,"sma_20":61735.0,"sma_60":64590.0,"sma_120":69440.83},{"date":"2024-11-12","open":54853,"high":55510,"low":54383,"close":54759,"volume":43516,"rsi_14":35.86,"sma_20":61460.0,"sma_60":64380.0,"sma_120":69321.67},{"date":"2024-11-13","open":55510,"high":56637,"low":54759,"close":54759,"volume":61500,"rsi_14":40.0,"sma_20":61240.0,"sma_60":64185.0,"sma_120":69208.33},{"date":"2024-11-14","open":54759,"high":55886,"low":54571,"close":54571,"volume":42649,"rsi_14":44.07,"sma_20":60930.0,"sma_60":63985.0,"sma_120":69085.83},{"date":"2024-11-15","open":54289,"high":55134,"low":53162,"close":54571,"volume":42490,"rsi_14":30.53,"sma_20":60635.0,"sma_60":63776.67,"sma_120":68978.33},{"date":"2024-11-18","open":54571,"high":56262,"low":54477,"close":55416,"volume":29244,"rsi_14":40.0,"sma_20":60365.0,"sma_60":63581.67,"sma_120":68872.5},{"date":"2024-11-19","open":55228,"high":55886,"low":54947,"close":55228,"volume":22580,"rsi_14":38.54,"sma_20":60170.0,"sma_60":63405.0,"sma_120":68775.0},{"date":"2024-11-20","open":55510,"high":55792,"low":55041,"close":55322,"volume":17415,"rsi_14":35.16,"sma_20":59995.0,"sma_60":63203.33,"sma_120":68685.83},{"date":"2024-11-21","open":55322,"high":56168,"low":54383,"close":54383,"volume":32946,"rsi_14":32.0,"sma_20":59845.0,"sma_60":62973.33,"sma_120":68591.67},{"date":"2024-11-22","open":54195,"high":55792,"low":54195,"close":55416,"volume":24422,"rsi_14":33.98,"sma_20":59820.0,"sma_60":62755.0,"sma_120":68496.67},{"date":"2024-11-25","open":55322,"high":55792,"low":54289,"close":54289,"volume":65515,"rsi_14":29.2,"sma_20":59620.0,"sma_60":62535.0,"sma_120":68398.33},{"date":"2024-11-26","open":54571,"high":54759,"low":54007,"close":54007,"volume":43483,"rsi_14":35.48,"sma_20":59450.0,"sma_60":62326.67,"sma_120":68302.5},{"date":"2024-11-27","open":54007,"high":54383,"low":51284,"close":51659,"volume":122363,"rsi_14":31.13,"sma_20":59150.0,"sma_60":62070.0,"sma_120":68168.33},{"date":"2024-11-28","open":51847,"high":51847,"low":50720,"close":51190,"volume":71025,"rsi_14":21.21,"sma_20":58795.0,"sma_60":61820.0,"sma_120":68030.0},{"date":"2024-11-29","open":51377,"high":51377,"low":50532,"close":50720,"volume":51990,"rsi_14":22.83,"sma_20":58420.0,"sma_60":61578.33,"sma_120":67898.33},{"date":"2024-12-02","open":50720,"high":51190,"low":49781,"close":50062,"volume":57071,"rsi_14":22.83,"sma_20":57970.0,"sma_60":61325.0,"sma_120":67762.5},{"date":"2024-12-03","open":49969,"high":52505,"low":49969,"close":52505,"volume":79213,"rsi_14":39.83,"sma_20":57640.0,"sma_60":61108.33,"sma_120":67633.33},{"date":"2024-12-04","open":51284,"high":52129,"low":50626,"close":50908,"volume":48249,"rsi_14":35.34,"sma_20":57340.0,"sma_60":60871.67,"sma_120":67494.17},{"date":"2024-12-05","open":50908,"high":51659,"low":50438,"close":50908,"volume":32697,"rsi_14":35.34,"sma_20":57100.0,"sma_60":60698.33,"sma_120":67360.0},{"date":"2024-12-06","open":50344,"high":50908,"low":48372,"close":49781,"volume":65388,"rsi_14":27.94,"sma_20":56740.0,"sma_60":60528.33,"sma_120":67214.17},{"date":"2024-12-09","open":48372,"high":49123,"low":47057,"close":47245,"volume":68298,"rsi_14":23.6,"sma_20":56305.0,"sma_60":60346.67,"sma_120":67054.17},{"date":"2024-12-10","open":47151,"high":49499,"low":47151,"close":49217,"volume":42833,"rsi_14":32.04,"sma_20":56010.0,"sma_60":60196.67,"sma_120":66917.5},{"date":"2024-12-11","open":48748,"high":50532,"low":48748,"close":49969,"volume":36797,"rsi_14":36.87,"sma_20":55755.0,"sma_60":60073.33,"sma_120":66760.0},{"date":"2024-12-12","open":49969,"high":51096,"low":49969,"close":50720,"volume":41701,"rsi_14":35.8,"sma_20":55550.0,"sma_60":59973.33,"sma_120":66605.83},{"date":"2024-12-13","open":50438,"high":51753,"low":50250,"close":51096,"volume":60509,"rsi_14":39.88,"sma_20":55365.0,"sma_60":59858.33,"sma_120":66467.5},{"date":"2024-12-16","open":51659,"high":52223,"low":51190,"close":51753,"volume":48915,"rsi_14":43.02,"sma_20":55170.0,"sma_60":59746.67,"sma_120":66277.5},{"date":"2024-12-17","open":52035,"high":55416,"low":51659,"close":55228,"volume":108446,"rsi_14":60.33,"sma_20":55170.0,"sma_60":59706.67,"sma_120":66111.67},{"date":"2024-12-18","open":55322,"high":55416,"low":54195,"close":54759,"volume":38755,"rsi_14":60.33,"sma_20":55140.0,"sma_60":59661.67,"sma_120":65955.0},{"date":"2024-12-19","open":53820,"high":55604,"low":53538,"close":54947,"volume":40679,"rsi_14":62.43,"sma_20":55170.0,"sma_60":59615.0,"sma_120":65773.33},{"date":"2024-12-20","open":54947,"high":55041,"low":53913,"close":55041,"volume":35935,"rsi_14":65.14,"sma_20":55150.0,"sma_60":59556.67,"sma_120":65624.17},{"date":"2024-12-23","open":54477,"high":55886,"low":53820,"close":55510,"volume":33255,"rsi_14":60.39,"sma_20":55215.0,"sma_60":59485.0,"sma_120":65455.0},{"date":"2024-12-24","open":55604,"high":56356,"low":54947,"close":55510,"volume":41849,"rsi_14":67.88,"sma_20":55295.0,"sma_60":59361.67,"sma_120":65270.0},{"date":"2024-12-26","open":55510,"high":55886,"low":54665,"close":55228,"volume":28822,"rsi_14":66.43,"sma_20":55485.0,"sma_60":59245.0,"sma_120":65093.33},{"date":"2024-12-27","open":54383,"high":54759,"low":52786,"close":53162,"volume":34256,"rsi_14":62.0,"sma_20":55590.0,"sma_60":59116.67,"sma_120":64902.5},{"date":"2024-12-30","open":52505,"high":53913,"low":52411,"close":53444,"volume":21335,"rsi_14":76.19,"sma_20":55735.0,"sma_60":58991.67,"sma_120":64724.17},{"date":"2025-01-02","open":52974,"high":54101,"low":52692,"close":53444,"volume":23304,"rsi_14":71.43,"sma_20":55915.0,"sma_60":58863.33,"sma_120":64540.83},{"date":"2025-01-03","open":53444,"high":55886,"low":53444,"close":54289,"volume":35616,"rsi_14":71.7,"sma_20":56010.0,"sma_60":58718.33,"sma_120":64372.5},{"date":"2025-01-06","open":54477,"high":56262,"low":54477,"close":55980,"volume":50862,"rsi_14":74.14,"sma_20":56280.0,"sma_60":58663.33,"sma_120":64205.0},{"date":"2025-01-07","open":56168,"high":56543,"low":55510,"close":56262,"volume":34385,"rsi_14":73.91,"sma_20":56565.0,"sma_60":58600.0,"sma_120":64031.67},{"date":"2025-01-08","open":55416,"high":56543,"low":55228,"close":56262,"volume":41295,"rsi_14":72.22,"sma_20":56910.0,"sma_60":58543.33,"sma_120":63863.33},{"date":"2025-01-09","open":56262,"high":57389,"low":55510,"close":55604,"volume":50587,"rsi_14":52.56,"sma_20":57355.0,"sma_60":58465.0,"sma_120":63665.83},{"date":"2025-01-10","open":55604,"high":56262,"low":55041,"close":55792,"volume":34415,"rsi_14":57.33,"sma_20":57705.0,"sma_60":58391.67,"sma_120":63468.33},{"date":"2025-01-13","open":55698,"high":55698,"low":53913,"close":54007,"volume":23084,"rsi_14":44.57,"sma_20":57920.0,"sma_60":58305.0,"sma_120":63252.5},{"date":"2025-01-14","open":54759,"high":55792,"low":53820,"close":54947,"volume":42369,"rsi_14":49.5,"sma_20":58145.0,"sma_60":58208.33,"sma_120":63065.0},{"date":"2025-01-15","open":55698,"high":58328,"low":55416,"close":57764,"volume":106385,"rsi_14":59.52,"sma_20":58500.0,"sma_60":58166.67,"sma_120":62938.33},{"date":"2025-01-16","open":58328,"high":58422,"low":57295,"close":57483,"volume":39377,"rsi_14":58.14,"sma_20":58805.0,"sma_60":58113.33,"sma_120":62794.17},{"date":"2025-01-17","open":58046,"high":59079,"low":57670,"close":58704,"volume":51560,"rsi_14":63.31,"sma_20":58990.0,"sma_60":58110.0,"sma_120":62665.0},{"date":"2025-01-20","open":58704,"high":59831,"low":58704,"close":58704,"volume":33280,"rsi_14":75.21,"sma_20":59200.0,"sma_60":58111.67,"sma_120":62576.67},{"date":"2025-01-21","open":59549,"high":59549,"low":58046,"close":58892,"volume":31413,"rsi_14":75.0,"sma_20":59410.0,"sma_60":58141.67,"sma_120":62485.83},{"date":"2025-01-22","open":58892,"high":59361,"low":58328,"close":58985,"volume":30183,"rsi_14":75.21,"sma_20":59620.0,"sma_60":58196.67,"sma_120":62392.5},{"date":"2025-01-23","open":58328,"high":58422,"low":54007,"close":54289,"volume":123267,"rsi_14":50.0,"sma_20":59555.0,"sma_60":58130.0,"sma_120":62257.5},{"date":"2025-01-24","open":54289,"high":55228,"low":54007,"close":54007,"volume":41462,"rsi_14":42.66,"sma_20":59475.0,"sma_60":58073.33,"sma_120":62101.67},{"date":"2025-01-31","open":54007,"high":54195,"low":52692,"close":53162,"volume":46368,"rsi_14":38.93,"sma_20":59365.0,"sma_60":58000.0,"sma_120":61958.33},{"date":"2025-02-03","open":52598,"high":52598,"low":51471,"close":52223,"volume":40888,"rsi_14":36.48,"sma_20":59315.0,"sma_60":57900.0,"sma_120":61801.67},{"date":"2025-02-04","open":52692,"high":52974,"low":52035,"close":52786,"volume":27535,"rsi_14":40.51,"sma_20":59280.0,"sma_60":57811.67,"sma_120":61645.0},{"date":"2025-02-05","open":52598,"high":53726,"low":52598,"close":53444,"volume":29361,"rsi_14":42.33,"sma_20":59280.0,"sma_60":57721.67,"sma_120":61485.83},{"date":"2025-02-06","open":53538,"high":55322,"low":53068,"close":55041,"volume":60024,"rsi_14":53.42,"sma_20":59320.0,"sma_60":57656.67,"sma_120":61385.0},{"date":"2025-02-07","open":55604,"high":59173,"low":54665,"close":58704,"volume":92200,"rsi_14":60.53,"sma_20":59465.0,"sma_60":57695.0,"sma_120":61380.0},{"date":"2025-02-10","open":58140,"high":61240,"low":57201,"close":59643,"volume":97844,"rsi_14":55.88,"sma_20":59645.0,"sma_60":57770.0,"sma_120":61341.67},{"date":"2025-02-11","open":60019,"high":61240,"low":59361,"close":59643,"volume":52312,"rsi_14":56.89,"sma_20":59825.0,"sma_60":57825.0,"sma_120":61295.83},{"date":"2025-02-12","open":59737,"high":60019,"low":58798,"close":58985,"volume":26299,"rsi_14":50.93,"sma_20":60005.0,"sma_60":57888.33,"sma_120":61239.17},{"date":"2025-02-13","open":58985,"high":60019,"low":58610,"close":59267,"volume":33680,"rsi_14":51.83,"sma_20":60190.0,"sma_60":57968.33,"sma_120":61174.17},{"date":"2025-02-14","open":59737,"high":60864,"low":59455,"close":60113,"volume":37278,"rsi_14":53.8,"sma_20":60515.0,"sma_60":58063.33,"sma_120":61124.17},{"date":"2025-02-17","open":60113,"high":60958,"low":59643,"close":60394,"volume":30796,"rsi_14":54.34,"sma_20":60805.0,"sma_60":58166.67,"sma_120":61075.83},{"date":"2025-02-18","open":60394,"high":61897,"low":60019,"close":61334,"volume":48900,"rsi_14":78.2,"sma_20":60995.0,"sma_60":58286.67,"sma_120":61031.67},{"date":"2025-02-19","open":61334,"high":62179,"low":61052,"close":61709,"volume":45411,"rsi_14":80.6,"sma_20":61220.0,"sma_60":58398.33,"sma_120":60990.0},{"date":"2025-02-20","open":61709,"high":61991,"low":60300,"close":61052,"volume":49887,"rsi_14":81.82,"sma_20":61345.0,"sma_60":58501.67,"sma_120":60953.33},{"date":"2025-02-21","open":60394,"high":61521,"low":60394,"close":61521,"volume":18687,"rsi_14":88.98,"sma_20":61495.0,"sma_60":58611.67,"sma_120":60907.5},{"date":"2025-02-24","open":61052,"high":61521,"low":60394,"close":61052,"volume":34037,"rsi_14":84.92,"sma_20":61610.0,"sma_60":58730.0,"sma_120":60851.67},{"date":"2025-02-25","open":60958,"high":61991,"low":60206,"close":60958,"volume":44800,"rsi_14":83.33,"sma_20":61715.0,"sma_60":58828.33,"sma_120":60791.67},{"date":"2025-02-26","open":60206,"high":60958,"low":59079,"close":59643,"volume":46609,"rsi_14":70.94,"sma_20":62000.0,"sma_60":58923.33,"sma_120":60729.17},{"date":"2025-02-27","open":60521,"high":60521,"low":59545,"close":59936,"volume":50186,"rsi_14":44.44,"sma_20":62195.0,"sma_60":58988.33,"sma_120":60657.5},{"date":"2025-02-28","open":59057,"high":59741,"low":58179,"close":58569,"volume":32033,"rsi_14":33.01,"sma_20":62365.0,"sma_60":59071.67,"sma_120":60570.83},{"date":"2025-03-04","open":57886,"high":58472,"low":56812,"close":57788,"volume":45094,"rsi_14":30.63,"sma_20":62545.0,"sma_60":59150.0,"sma_120":60485.0},{"date":"2025-03-05","open":56617,"high":59838,"low":56617,"close":59838,"volume":40477,"rsi_14":44.0,"sma_20":62800.0,"sma_60":59271.67,"sma_120":60425.0},{"date":"2025-03-06","open":59838,"high":61205,"low":59545,"close":60912,"volume":27142,"rsi_14":47.37,"sma_20":63075.0,"sma_60":59423.33,"sma_120":60374.17},{"date":"2025-03-07","open":60912,"high":60912,"low":59643,"close":59838,"volume":16469,"rsi_14":40.0,"sma_20":63210.0,"sma_60":59513.33,"sma_120":60310.83},{"date":"2025-03-10","open":59936,"high":60717,"low":58569,"close":59057,"volume":33936,"rsi_14":36.43,"sma_20":63110.0,"sma_60":59618.33,"sma_120":60245.0},{"date":"2025-03-11","open":57593,"high":57886,"low":56324,"close":56422,"volume":60323,"rsi_14":26.11,"sma_20":62825.0,"sma_60":59678.33,"sma_120":60188.33},{"date":"2025-03-12","open":56519,"high":56812,"low":56129,"close":56519,"volume":36028,"rsi_14":24.68,"sma_20":62545.0,"sma_60":59760.0,"sma_120":60144.17},{"date":"2025-03-13","open":56812,"high":57105,"low":55641,"close":55641,"volume":29699,"rsi_14":24.36,"sma_20":62255.0,"sma_60":59871.67,"sma_120":60109.17},{"date":"2025-03-14","open":55641,"high":56812,"low":55641,"close":56226,"volume":16323,"rsi_14":24.84,"sma_20":61980.0,"sma_60":59958.33,"sma_120":60077.5},{"date":"2025-03-17","open":56617,"high":57691,"low":56422,"close":56519,"volume":30018,"rsi_14":27.1,"sma_20":61675.0,"sma_60":60036.67,"sma_120":60055.0},{"date":"2025-03-18","open":56714,"high":57398,"low":56031,"close":56422,"volume":23881,"rsi_14":27.1,"sma_20":61350.0,"sma_60":60100.0,"sma_120":60036.67},{"date":"2025-03-19","open":56519,"high":57398,"low":56031,"close":56226,"volume":34487,"rsi_14":29.37,"sma_20":60965.0,"sma_60":60153.33,"sma_120":60005.83},{"date":"2025-03-20","open":56324,"high":57203,"low":56129,"close":56812,"volume":44518,"rsi_14":37.5,"sma_20":60590.0,"sma_60":60205.0,"sma_120":59975.83},{"date":"2025-03-21","open":57105,"high":57691,"low":56617,"close":57203,"volume":37489,"rsi_14":44.07,"sma_20":60270.0,"sma_60":60201.67,"sma_120":59954.17},{"date":"2025-03-24","open":57300,"high":57593,"low":56129,"close":56519,"volume":28895,"rsi_14":44.44,"sma_20":59890.0,"sma_60":60195.0,"sma_120":59928.33},{"date":"2025-03-25","open":56519,"high":56714,"low":55153,"close":55348,"volume":47341,"rsi_14":28.7,"sma_20":59475.0,"sma_60":60165.0,"sma_120":59890.0},{"date":"2025-03-26","open":55641,"high":55934,"low":54762,"close":55641,"volume":29997,"rsi_14":23.0,"sma_20":59080.0,"sma_60":60138.33,"sma_120":59847.5},{"date":"2025-03-27","open":55543,"high":55543,"low":54469,"close":54762,"volume":34748,"rsi_14":23.47,"sma_20":58710.0,"sma_60":60088.33,"sma_120":59786.67},{"date":"2025-03-28","open":55153,"high":55153,"low":53884,"close":54665,"volume":18830,"rsi_14":25.27,"sma_20":58440.0,"sma_60":60036.67,"sma_120":59699.17},{"date":"2025-03-31","open":54176,"high":54274,"low":52419,"close":52419,"volume":29564,"rsi_14":26.44,"sma_20":58125.0,"sma_60":59951.67,"sma_120":59598.33},{"date":"2025-04-01","open":52127,"high":53493,"low":52127,"close":52712,"volume":36485,"rsi_14":28.09,"sma_20":57865.0,"sma_60":59908.33,"sma_120":59512.5},{"date":"2025-04-02","open":53298,"high":53298,"low":51053,"close":51638,"volume":27664,"rsi_14":27.47,"sma_20":57445.0,"sma_60":59841.67,"sma_120":59416.67},{"date":"2025-04-03","open":50369,"high":51150,"low":49979,"close":50467,"volume":25017,"rsi_14":19.59,"sma_20":56910.0,"sma_60":59755.0,"sma_120":59309.17},{"date":"2025-04-04","open":49784,"high":51150,"low":49100,"close":50565,"volume":22810,"rsi_14":17.89,"sma_20":56435.0,"sma_60":59655.0,"sma_120":59186.67},{"date":"2025-04-07","open":49393,"high":49686,"low":47246,"close":47392,"volume":47586,"rsi_14":13.44,"sma_20":55837.5,"sma_60":59470.83,"sma_120":59067.08},{"date":"2025-04-08","open":47929,"high":48417,"low":45489,"close":45733,"volume":68847,"rsi_14":12.01,"sma_20":55290.0,"sma_60":59253.33,"sma_120":58926.67},{"date":"2025-04-09","open":45733,"high":47490,"low":45049,"close":45342,"volume":34690,"rsi_14":7.89,"sma_20":54717.5,"sma_60":59029.17,"sma_120":58786.25},{"date":"2025-04-10","open":47831,"high":48466,"low":46807,"close":48222,"volume":45193,"rsi_14":22.12,"sma_20":54337.5,"sma_60":58865.83,"sma_120":58665.42},{"date":"2025-04-11","open":47392,"high":49003,"low":47246,"close":48612,"volume":25313,"rsi_14":25.0,"sma_20":53947.5,"sma_60":58705.83,"sma_120":58548.75},{"date":"2025-04-14","open":49003,"high":50077,"low":49003,"close":49491,"volume":20091,"rsi_14":31.13,"sma_20":53587.5,"sma_60":58592.5,"sma_120":58448.75},{"date":"2025-04-15","open":49393,"high":49979,"low":49198,"close":49393,"volume":23974,"rsi_14":29.62,"sma_20":53227.5,"sma_60":58460.83,"sma_120":58334.58},{"date":"2025-04-16","open":49589,"high":49686,"low":48417,"close":48808,"volume":22853,"rsi_14":30.19,"sma_20":52847.5,"sma_60":58269.17,"sma_120":58217.92},{"date":"2025-04-17","open":48759,"high":49100,"low":48320,"close":48564,"volume":36565,"rsi_14":29.9,"sma_20":52425.0,"sma_60":58078.33,"sma_120":58095.83},{"date":"2025-04-18","open":49003,"high":49296,"low":48466,"close":49296,"volume":10299,"rsi_14":38.57,"sma_20":52020.0,"sma_60":57878.33,"sma_120":57994.17},{"date":"2025-04-21","open":49198,"high":49491,"low":48759,"close":48905,"volume":15961,"rsi_14":36.17,"sma_20":51630.0,"sma_60":57671.67,"sma_120":57891.67},{"date":"2025-04-22","open":48320,"high":49296,"low":48320,"close":49100,"volume":13704,"rsi_14":40.15,"sma_20":51310.0,"sma_60":57465.0,"sma_120":57803.33},{"date":"2025-04-23","open":49979,"high":50369,"low":49100,"close":49491,"volume":37115,"rsi_14":45.97,"sma_20":50995.0,"sma_60":57263.33,"sma_120":57730.0},{"date":"2025-04-24","open":50077,"high":50369,"low":49296,"close":49589,"volume":13892,"rsi_14":45.97,"sma_20":50730.0,"sma_60":57146.67,"sma_120":57638.33},{"date":"2025-04-25","open":50369,"high":54665,"low":49589,"close":51834,"volume":102649,"rsi_14":69.87,"sma_20":50585.0,"sma_60":57073.33,"sma_120":57573.33},{"date":"2025-04-28","open":51736,"high":51736,"low":50858,"close":51150,"volume":30978,"rsi_14":76.56,"sma_20":50520.0,"sma_60":57003.33,"sma_120":57501.67},{"date":"2025-04-29","open":51541,"high":54176,"low":51541,"close":53493,"volume":54485,"rsi_14":83.53,"sma_20":50560.0,"sma_60":56990.0,"sma_120":57445.0},{"date":"2025-04-30","open":53688,"high":53786,"low":52224,"close":52907,"volume":24855,"rsi_14":73.76,"sma_20":50625.0,"sma_60":56956.67,"sma_120":57384.17},{"date":"2025-05-02","open":53396,"high":53884,"low":52712,"close":53396,"volume":16891,"rsi_14":74.02,"sma_20":50775.0,"sma_60":56920.0,"sma_120":57320.83},{"date":"2025-05-07","open":53493,"high":54860,"low":53493,"close":54372,"volume":28122,"rsi_14":74.27,"sma_20":50970.0,"sma_60":56871.67,"sma_120":57264.17},{"date":"2025-05-08","open":54469,"high":55445,"low":54372,"close":54762,"volume":28043,"rsi_14":75.94,"sma_20":51347.5,"sma_60":56765.0,"sma_120":57230.0},{"date":"2025-05-09","open":55348,"high":55738,"low":54860,"close":55543,"volume":21908,"rsi_14":81.94,"sma_20":51850.0,"sma_60":56655.0,"sma_120":57212.5},{"date":"2025-05-12","open":56422,"high":57495,"low":55934,"close":57495,"volume":34864,"rsi_14":86.45,"sma_20":52472.5,"sma_60":56578.33,"sma_120":57201.67},{"date":"2025-05-13","open":58667,"high":58667,"low":57105,"close":57788,"volume":37945,"rsi_14":85.95,"sma_20":52962.5,"sma_60":56518.33,"sma_120":57203.33},{"date":"2025-05-14","open":58569,"high":60326,"low":58081,"close":59838,"volume":63158,"rsi_14":90.58,"sma_20":53537.5,"sma_60":56488.33,"sma_120":57228.33},{"date":"2025-05-15","open":59643,"high":61010,"low":59545,"close":60424,"volume":51661,"rsi_14":90.85,"sma_20":54097.5,"sma_60":56453.33,"sma_120":57258.33},{"date":"2025-05-16","open":60131,"high":60521,"low":59545,"close":60424,"volume":42218,"rsi_14":90.58,"sma_20":54662.5,"sma_60":56413.33,"sma_120":57290.0},{"date":"2025-05-19","open":60424,"high":60814,"low":59155,"close":59741,"volume":41501,"rsi_14":86.11,"sma_20":55222.5,"sma_60":56345.0,"sma_120":57315.83},{"date":"2025-05-20","open":60033,"high":60912,"low":57495,"close":57886,"volume":44231,"rsi_14":72.14,"sma_20":55700.0,"sma_60":56238.33,"sma_120":57318.33},{"date":"2025-05-21","open":57886,"high":59545,"low":57886,"close":59057,"volume":27138,"rsi_14":77.93,"sma_20":56200.0,"sma_60":56163.33,"sma_120":57332.5},{"date":"2025-05-22","open":58667,"high":59252,"low":57203,"close":58081,"volume":31738,"rsi_14":67.94,"sma_20":56670.0,"sma_60":56063.33,"sma_120":57337.5},{"date":"2025-05-23","open":57788,"high":58081,"low":56910,"close":57105,"volume":29777,"rsi_14":65.93,"sma_20":57080.0,"sma_60":55955.0,"sma_120":57342.5},{"date":"2025-05-26","open":56714,"high":58179,"low":56714,"close":57983,"volume":20339,"rsi_14":66.91,"sma_20":57515.0,"sma_60":55863.33,"sma_120":57345.83},{"date":"2025-05-27","open":57398,"high":58374,"low":57203,"close":57788,"volume":12808,"rsi_14":63.36,"sma_20":57935.0,"sma_60":55791.67,"sma_120":57357.5},{"date":"2025-05-28","open":58081,"high":58960,"low":58081,"close":58764,"volume":21199,"rsi_14":64.96,"sma_20":58290.0,"sma_60":55771.67,"sma_120":57380.0},{"date":"2025-05-29","open":59545,"high":59643,"low":58081,"close":58472,"volume":25891,"rsi_14":61.36,"sma_20":58665.0,"sma_60":55770.0,"sma_120":57420.83},{"date":"2025-05-30","open":58667,"high":59155,"low":58081,"close":58764,"volume":14788,"rsi_14":55.65,"sma_20":58935.0,"sma_60":55786.67,"sma_120":57468.33},{"date":"2025-06-02","open":59252,"high":59448,"low":58276,"close":58862,"volume":32823,"rsi_14":54.87,"sma_20":59240.0,"sma_60":55770.0,"sma_120":57520.83},{"date":"2025-06-04","open":59155,"high":60619,"low":59155,"close":60229,"volume":34761,"rsi_14":51.89,"sma_20":59590.0,"sma_60":55758.33,"sma_120":57590.83},{"date":"2025-06-05","open":60131,"high":60814,"low":59838,"close":60619,"volume":31347,"rsi_14":50.96,"sma_20":59910.0,"sma_60":55771.67,"sma_120":57642.5},{"date":"2025-06-09","open":61498,"high":61595,"low":60131,"close":60229,"volume":28385,"rsi_14":49.07,"sma_20":60190.0,"sma_60":55791.67,"sma_120":57705.0},{"date":"2025-06-10","open":61010,"high":61986,"low":60326,"close":61302,"volume":50681,"rsi_14":57.14,"sma_20":60485.0,"sma_60":55875.0,"sma_120":57776.67},{"date":"2025-06-11","open":61888,"high":61888,"low":61107,"close":61302,"volume":24861,"rsi_14":68.82,"sma_20":60680.0,"sma_60":55956.67,"sma_120":57858.33},{"date":"2025-06-12","open":61595,"high":61790,"low":60326,"close":60814,"volume":57014,"rsi_14":60.47,"sma_20":60835.0,"sma_60":56045.0,"sma_120":57958.33},{"date":"2025-06-13","open":61010,"high":61010,"low":58472,"close":58569,"volume":54191,"rsi_14":52.53,"sma_20":60770.0,"sma_60":56085.0,"sma_120":58021.67},{"date":"2025-06-16","open":58374,"high":59448,"low":57788,"close":59155,"volume":22420,"rsi_14":61.05,"sma_20":60705.0,"sma_60":56130.0,"sma_120":58083.33},{"date":"2025-06-17","open":58862,"high":61010,"low":58862,"close":59741,"volume":50553,"rsi_14":59.78,"sma_20":60670.0,"sma_60":56186.67,"sma_120":58143.33},{"date":"2025-06-18","open":59838,"high":61400,"low":58081,"close":61302,"volume":53383,"rsi_14":66.98,"sma_20":60750.0,"sma_60":56273.33,"sma_120":58213.33},{"date":"2025-06-19","open":61498,"high":61498,"low":59741,"close":60619,"volume":19567,"rsi_14":59.22,"sma_20":60890.0,"sma_60":56338.33,"sma_120":58271.67},{"date":"2025-06-20","open":60912,"high":61595,"low":60521,"close":61498,"volume":35961,"rsi_14":64.22,"sma_20":61015.0,"sma_60":56411.67,"sma_120":58306.67},{"date":"2025-06-23","open":60424,"high":61302,"low":59350,"close":61010,"volume":32071,"rsi_14":60.36,"sma_20":61165.0,"sma_60":56488.33,"sma_120":58341.67},{"date":"2025-06-24","open":61790,"high":63059,"low":61400,"close":62864,"volume":46039,"rsi_14":65.89,"sma_20":61460.0,"sma_60":56616.67,"sma_120":58390.83},{"date":"2025-06-25","open":63938,"high":64328,"low":62669,"close":64133,"volume":41582,"rsi_14":65.62,"sma_20":61775.0,"sma_60":56761.67,"sma_120":58450.0},{"date":"2025-06-26","open":64914,"high":65402,"low":63255,"close":64231,"volume":50896,"rsi_14":64.8,"sma_20":62105.0,"sma_60":56923.33,"sma_120":58505.83},{"date":"2025-06-27","open":64914,"high":64914,"low":62962,"close":64231,"volume":27487,"rsi_14":66.94,"sma_20":62385.0,"sma_60":57086.67,"sma_120":58561.67},{"date":"2025-06-30","open":64524,"high":64524,"low":63157,"close":63157,"volume":26045,"rsi_14":57.85,"sma_20":62625.0,"sma_60":57270.0,"sma_120":58610.83},{"date":"2025-07-01","open":63938,"high":66378,"low":63938,"close":64719,"volume":43017,"rsi_14":62.77,"sma_20":62930.0,"sma_60":57475.0,"sma_120":58691.67},{"date":"2025-07-02","open":65012,"high":65109,"low":63157,"close":64328,"volume":21401,"rsi_14":63.24,"sma_20":63210.0,"sma_60":57691.67,"sma_120":58766.67},{"date":"2025-07-03","open":64817,"high":65012,"low":63840,"close":65012,"volume":30703,"rsi_14":77.5,"sma_20":63455.0,"sma_60":57940.0,"sma_120":58847.5},{"date":"2025-07-04","open":65305,"high":65793,"low":64621,"close":65012,"volume":28358,"rsi_14":76.32,"sma_20":63680.0,"sma_60":58186.67,"sma_120":58920.83},{"date":"2025-07-07","open":64231,"high":64231,"low":61498,"close":62962,"volume":35264,"rsi_14":62.79,"sma_20":63820.0,"sma_60":58452.5,"sma_120":58961.67},{"date":"2025-07-08","open":62279,"high":63743,"low":62279,"close":62669,"volume":17871,"rsi_14":56.03,"sma_20":63890.0,"sma_60":58741.67,"sma_120":58997.5},{"date":"2025-07-09","open":63157,"high":63157,"low":62083,"close":62474,"volume":24699,"rsi_14":58.56,"sma_20":63950.0,"sma_60":59034.17,"sma_120":59031.67},{"date":"2025-07-10","open":62864,"high":63743,"low":62767,"close":62864,"volume":17900,"rsi_14":56.6,"sma_20":64055.0,"sma_60":59284.17,"sma_120":59075.0},{"date":"2025-07-11","open":62864,"high":63645,"low":62571,"close":62864,"volume":30476,"rsi_14":59.41,"sma_20":64275.0,"sma_60":59527.5,"sma_120":59116.67},{"date":"2025-07-14","open":62962,"high":65793,"low":62767,"close":65109,"volume":46518,"rsi_14":60.95,"sma_20":64580.0,"sma_60":59794.17,"sma_120":59193.33},{"date":"2025-07-15","open":65109,"high":65207,"low":64133,"close":64524,"volume":20598,"rsi_14":52.04,"sma_20":64825.0,"sma_60":60052.5,"sma_120":59256.67},{"date":"2025-07-16","open":64914,"high":65402,"low":64133,"close":64621,"volume":22529,"rsi_14":52.04,"sma_20":64995.0,"sma_60":60322.5,"sma_120":59295.83},{"date":"2025-07-17","open":64914,"high":64914,"low":63255,"close":64133,"volume":22076,"rsi_14":49.51,"sma_20":65175.0,"sma_60":60588.33,"sma_120":59333.33},{"date":"2025-07-18","open":64133,"high":64426,"low":62962,"close":63938,"volume":31437,"rsi_14":54.26,"sma_20":65300.0,"sma_60":60838.33,"sma_120":59358.33},{"date":"2025-07-21","open":63938,"high":64036,"low":62376,"close":62767,"volume":29619,"rsi_14":38.89,"sma_20":65390.0,"sma_60":61075.0,"sma_120":59373.33},{"date":"2025-07-22","open":62767,"high":63157,"low":61107,"close":61400,"volume":28421,"rsi_14":35.0,"sma_20":65315.0,"sma_60":61285.0,"sma_120":59375.0},{"date":"2025-07-23","open":61498,"high":62083,"low":60521,"close":61790,"volume":26412,"rsi_14":32.99,"sma_20":65195.0,"sma_60":61495.0,"sma_120":59379.17},{"date":"2025-07-24","open":62181,"high":62376,"low":60717,"close":60912,"volume":22771,"rsi_14":30.19,"sma_20":65025.0,"sma_60":61688.33,"sma_120":59417.5},{"date":"2025-07-25","open":57788,"high":58081,"low":55153,"close":55934,"volume":135854,"rsi_14":23.53,"sma_20":64600.0,"sma_60":61758.33,"sma_120":59415.83},{"date":"2025-07-28","open":55153,"high":55543,"low":54176,"close":54860,"volume":81627,"rsi_14":22.22,"sma_20":64175.0,"sma_60":61821.67,"sma_120":59412.5},{"date":"2025-07-29","open":55250,"high":55250,"low":53591,"close":53981,"volume":82733,"rsi_14":21.19,"sma_20":63625.0,"sma_60":61830.0,"sma_120":59410.0},{"date":"2025-07-30","open":53591,"high":54860,"low":53591,"close":54274,"volume":45758,"rsi_14":20.67,"sma_20":63110.0,"sma_60":61853.33,"sma_120":59405.0},{"date":"2025-07-31","open":54665,"high":55153,"low":53688,"close":53688,"volume":41969,"rsi_14":19.87,"sma_20":62530.0,"sma_60":61858.33,"sma_120":59389.17},{"date":"2025-08-01","open":53786,"high":53884,"low":52322,"close":52517,"volume":45232,"rsi_14":5.52,"sma_20":61890.0,"sma_60":61826.67,"sma_120":59349.17},{"date":"2025-08-04","open":52517,"high":53200,"low":51736,"close":52907,"volume":18754,"rsi_14":8.39,"sma_20":61375.0,"sma_60":61795.0,"sma_120":59280.0},{"date":"2025-08-05","open":53298,"high":53591,"low":52907,"close":53200,"volume":21549,"rsi_14":9.66,"sma_20":60890.0,"sma_60":61755.0,"sma_120":59205.0},{"date":"2025-08-06","open":52810,"high":53786,"low":52810,"close":53688,"volume":21139,"rsi_14":13.1,"sma_20":60440.0,"sma_60":61690.0,"sma_120":59134.17},{"date":"2025-08-07","open":54176,"high":54176,"low":53396,"close":53786,"volume":18787,"rsi_14":13.89,"sma_20":59975.0,"sma_60":61621.67,"sma_120":59070.0},{"date":"2025-08-08","open":54079,"high":54567,"low":53786,"close":53786,"volume":26292,"rsi_14":15.15,"sma_20":59510.0,"sma_60":61518.33,"sma_120":59003.33},{"date":"2025-08-11","open":54176,"high":54372,"low":53688,"close":53786,"volume":20943,"rsi_14":16.95,"sma_20":58930.0,"sma_60":61405.0,"sma_120":58929.17},{"date":"2025-08-12","open":53981,"high":54274,"low":53493,"close":53493,"volume":23136,"rsi_14":13.68,"sma_20":58365.0,"sma_60":61286.67,"sma_120":58850.0},{"date":"2025-08-13","open":54079,"high":57495,"low":53493,"close":55738,"volume":91691,"rsi_14":29.77,"sma_20":57910.0,"sma_60":61218.33,"sma_120":58781.67},{"date":"2025-08-14","open":56031,"high":56129,"low":54567,"close":55250,"volume":23982,"rsi_14":45.88,"sma_20":57455.0,"sma_60":61173.33,"sma_120":58705.83},{"date":"2025-08-18","open":54762,"high":54762,"low":52907,"close":53103,"volume":60094,"rsi_14":40.62,"sma_20":56900.0,"sma_60":61071.67,"sma_120":58617.5},{"date":"2025-08-19","open":53103,"high":53396,"low":51931,"close":52419,"volume":37593,"rsi_14":41.49,"sma_20":56370.0,"sma_60":60975.0,"sma_120":58519.17},{"date":"2025-08-20","open":51931,"high":51931,"low":50955,"close":51736,"volume":27255,"rsi_14":36.73,"sma_20":55875.0,"sma_60":60883.33,"sma_120":58419.17},{"date":"2025-08-21","open":52127,"high":52224,"low":51346,"close":51931,"volume":15885,"rsi_14":40.43,"sma_20":55370.0,"sma_60":60780.0,"sma_120":58321.67},{"date":"2025-08-22","open":51931,"high":52322,"low":51541,"close":51541,"volume":15650,"rsi_14":44.19,"sma_20":54890.0,"sma_60":60673.33,"sma_120":58232.5},{"date":"2025-08-25","open":52419,"high":53103,"low":52029,"close":52712,"volume":19407,"rsi_14":48.94,"sma_20":54725.0,"sma_60":60570.0,"sma_120":58170.83},{"date":"2025-08-26","open":52810,"high":53298,"low":52517,"close":52712,"volume":20136,"rsi_14":47.25,"sma_20":54615.0,"sma_60":60471.67,"sma_120":58120.83},{"date":"2025-08-27","open":53298,"high":53298,"low":52419,"close":52712,"volume":13581,"rsi_14":44.19,"sma_20":54550.0,"sma_60":60368.33,"sma_120":58077.5},{"date":"2025-08-28","open":52810,"high":53688,"low":52517,"close":52810,"volume":24121,"rsi_14":44.19,"sma_20":54475.0,"sma_60":60265.0,"sma_120":58017.5},{"date":"2025-08-29","open":52810,"high":53396,"low":52419,"close":52517,"volume":20488,"rsi_14":42.7,"sma_20":54415.0,"sma_60":60133.33,"sma_120":57945.83},{"date":"2025-09-01","open":52615,"high":52615,"low":51248,"close":51541,"volume":33397,"rsi_14":38.38,"sma_20":54365.0,"sma_60":59978.33,"sma_120":57875.0},{"date":"2025-09-02","open":51248,"high":52224,"low":50858,"close":51053,"volume":18931,"rsi_14":37.62,"sma_20":54270.0,"sma_60":59821.67,"sma_120":57806.67},{"date":"2025-09-03","open":51150,"high":51248,"low":50760,"close":51053,"volume":27697,"rsi_14":19.23,"sma_20":54160.0,"sma_60":59646.67,"sma_120":57760.83},{"date":"2025-09-04","open":51248,"high":51638,"low":50955,"close":51541,"volume":28507,"rsi_14":25.64,"sma_20":54050.0,"sma_60":59480.0,"sma_120":57718.33},{"date":"2025-09-05","open":51834,"high":51834,"low":50369,"close":50858,"volume":49279,"rsi_14":31.75,"sma_20":53900.0,"sma_60":59310.0,"sma_120":57677.5},{"date":"2025-09-08","open":50858,"high":51053,"low":50369,"close":50565,"volume":31361,"rsi_14":33.9,"sma_20":53735.0,"sma_60":59173.33,"sma_120":57629.17},{"date":"2025-09-09","open":50662,"high":51053,"low":50565,"close":51053,"volume":34964,"rsi_14":43.86,"sma_20":53595.0,"sma_60":59035.0,"sma_120":57582.5},{"date":"2025-09-10","open":50760,"high":51638,"low":50760,"close":51346,"volume":35989,"rsi_14":44.83,"sma_20":53485.0,"sma_60":58891.67,"sma_120":57539.17},{"date":"2025-09-11","open":51834,"high":52127,"low":50858,"close":51834,"volume":86926,"rsi_14":52.54,"sma_20":53285.0,"sma_60":58730.0,"sma_120":57501.67},{"date":"2025-09-12","open":52224,"high":53103,"low":52029,"close":52419,"volume":39573,"rsi_14":47.17,"sma_20":53140.0,"sma_60":58590.0,"sma_120":57464.17},{"date":"2025-09-15","open":52907,"high":53396,"low":51931,"close":52029,"volume":71056,"rsi_14":43.86,"sma_20":53085.0,"sma_60":58428.33,"sma_120":57420.0},{"date":"2025-09-16","open":53005,"high":53786,"low":52712,"close":53396,"volume":90994,"rsi_14":54.93,"sma_20":53135.0,"sma_60":58298.33,"sma_120":57393.33},{"date":"2025-09-17","open":53298,"high":53396,"low":51931,"close":52322,"volume":45625,"rsi_14":46.91,"sma_20":53165.0,"sma_60":58118.33,"sma_120":57367.5},{"date":"2025-09-18","open":52424,"high":53688,"low":52229,"close":53591,"volume":65011,"rsi_14":56.99,"sma_20":53260.0,"sma_60":57941.67,"sma_120":57351.67},{"date":"2025-09-19","open":55900,"high":56400,"low":55200,"close":56400,"volume":90402,"rsi_14":68.75,"sma_20":53440.0,"sma_60":57785.0,"sma_120":57354.17},{"date":"2025-09-22","open":55055,"high":55250,"low":54079,"close":54372,"volume":53544,"rsi_14":67.35,"sma_20":53525.0,"sma_60":57616.67,"sma_120":57351.67},{"date":"2025-09-23","open":54860,"high":55934,"low":54274,"close":54957,"volume":50792,"rsi_14":69.23,"sma_20":53640.0,"sma_60":57476.67,"sma_120":57373.33},{"date":"2025-09-24","open":54469,"high":55250,"low":53884,"close":55153,"volume":48352,"rsi_14":68.32,"sma_20":53765.0,"sma_60":57313.33,"sma_120":57394.17},{"date":"2025-09-25","open":55055,"high":55348,"low":53981,"close":54957,"volume":43326,"rsi_14":71.88,"sma_20":53875.0,"sma_60":57153.33,"sma_120":57422.5},{"date":"2025-09-26","open":54762,"high":54762,"low":52907,"close":53493,"volume":43045,"rsi_14":63.89,"sma_20":53925.0,"sma_60":56956.67,"sma_120":57448.33},{"date":"2025-09-29","open":54176,"high":54957,"low":53298,"close":54176,"volume":29697,"rsi_14":64.55,"sma_20":54060.0,"sma_60":56771.67,"sma_120":57479.17},{"date":"2025-09-30","open":54372,"high":54372,"low":52907,"close":53200,"volume":25731,"rsi_14":58.12,"sma_20":54170.0,"sma_60":56605.0,"sma_120":57528.75},{"date":"2025-10-01","open":53688,"high":54176,"low":51248,"close":53688,"volume":38154,"rsi_14":58.12,"sma_20":54305.0,"sma_60":56451.67,"sma_120":57596.67},{"date":"2025-10-02","open":55152,"high":55740,"low":54759,"close":55348,"volume":59024,"rsi_14":60.8,"sma_20":54485.0,"sma_60":56325.0,"sma_120":57679.58},{"date":"2025-10-10","open":56617,"high":57983,"low":56324,"close":57886,"volume":154852,"rsi_14":70.0,"sma_20":54845.0,"sma_60":56240.0,"sma_120":57762.08},{"date":"2025-10-13","open":56422,"high":57886,"low":55348,"close":57788,"volume":71079,"rsi_14":66.42,"sma_20":55215.0,"sma_60":56153.33,"sma_120":57840.42},{"date":"2025-10-14","open":58569,"high":58960,"low":55348,"close":56129,"volume":90241,"rsi_14":63.64,"sma_20":55475.0,"sma_60":56000.0,"sma_120":57897.08},{"date":"2025-10-15","open":56714,"high":58472,"low":56422,"close":57691,"volume":136518,"rsi_14":63.89,"sma_20":55800.0,"sma_60":55883.33,"sma_120":57967.92},{"date":"2025-10-16","open":58179,"high":58179,"low":56812,"close":57203,"volume":67004,"rsi_14":58.09,"sma_20":56075.0,"sma_60":55756.67,"sma_120":58039.58},{"date":"2025-10-17","open":57105,"high":57593,"low":55934,"close":55934,"volume":76121,"rsi_14":55.63,"sma_20":56255.0,"sma_60":55616.67,"sma_120":58102.5},{"date":"2025-10-20","open":56519,"high":57007,"low":55445,"close":56910,"volume":58099,"rsi_14":56.85,"sma_20":56505.0,"sma_60":55496.67,"sma_120":58167.5},{"date":"2025-10-21","open":57203,"high":57593,"low":56129,"close":56226,"volume":56112,"rsi_14":53.64,"sma_20":56650.0,"sma_60":55385.0,"sma_120":58230.0},{"date":"2025-10-22","open":56422,"high":57203,"low":55348,"close":57105,"volume":47395,"rsi_14":56.96,"sma_20":56895.0,"sma_60":55311.67,"sma_120":58298.33},{"date":"2025-10-23","open":56617,"high":57203,"low":55934,"close":56519,"volume":41045,"rsi_14":60.4,"sma_20":57035.0,"sma_60":55221.67,"sma_120":58358.33},{"date":"2025-10-24","open":57105,"high":57495,"low":56519,"close":56910,"volume":50288,"rsi_14":59.59,"sma_20":57130.0,"sma_60":55153.33,"sma_120":58420.83},{"date":"2025-10-27","open":57886,"high":57886,"low":56617,"close":57300,"volume":53999,"rsi_14":65.0,"sma_20":57280.0,"sma_60":55176.67,"sma_120":58467.5},{"date":"2025-10-28","open":57105,"high":57105,"low":56226,"close":57007,"volume":45561,"rsi_14":62.32,"sma_20":57385.0,"sma_60":55213.33,"sma_120":58517.5},{"date":"2025-10-29","open":57495,"high":58081,"low":57105,"close":57886,"volume":63857,"rsi_14":60.9,"sma_20":57525.0,"sma_60":55280.0,"sma_120":58555.0},{"date":"2025-10-30","open":57788,"high":57788,"low":56129,"close":56422,"volume":55642,"rsi_14":43.7,"sma_20":57600.0,"sma_60":55316.67,"sma_120":58585.0},{"date":"2025-10-31","open":56226,"high":57203,"low":55738,"close":55934,"volume":40212,"rsi_14":42.28,"sma_20":57725.0,"sma_60":55355.0,"sma_120":58606.67},{"date":"2025-11-03","open":56031,"high":56129,"low":54860,"close":55153,"volume":64514,"rsi_14":45.61,"sma_20":57775.0,"sma_60":55400.0,"sma_120":58613.33},{"date":"2025-11-04","open":55543,"high":56129,"low":54567,"close":54762,"volume":107188,"rsi_14":35.29,"sma_20":57855.0,"sma_60":55431.67,"sma_120":58613.33},{"date":"2025-11-05","open":53200,"high":53200,"low":50272,"close":50760,"volume":166687,"rsi_14":26.09,"sma_20":57705.0,"sma_60":55390.0,"sma_120":58572.5},{"date":"2025-11-06","open":52029,"high":52127,"low":50467,"close":51638,"volume":46496,"rsi_14":33.58,"sma_20":57530.0,"sma_60":55355.0,"sma_120":58522.5},{"date":"2025-11-07","open":51053,"high":51053,"low":49589,"close":50174,"volume":78970,"rsi_14":25.18,"sma_20":57135.0,"sma_60":55293.33,"sma_120":58457.5},{"date":"2025-11-10","open":50565,"high":51053,"low":50174,"close":50858,"volume":68742,"rsi_14":30.22,"sma_20":56780.0,"sma_60":55243.33,"sma_120":58380.83},{"date":"2025-11-11","open":51248,"high":51736,"low":50077,"close":50467,"volume":79439,"rsi_14":24.63,"sma_20":56490.0,"sma_60":55186.67,"sma_120":58295.83},{"date":"2025-11-12","open":50760,"high":51736,"low":50467,"close":51346,"volume":95265,"rsi_14":30.66,"sma_20":56165.0,"sma_60":55150.0,"sma_120":58218.33},{"date":"2025-11-13","open":51346,"high":51346,"low":50467,"close":50858,"volume":77339,"rsi_14":27.54,"sma_20":55840.0,"sma_60":55066.67,"sma_120":58142.5},{"date":"2025-11-14","open":50077,"high":50662,"low":49589,"close":49686,"volume":88273,"rsi_14":23.29,"sma_20":55520.0,"sma_60":54971.67,"sma_120":58072.5},{"date":"2025-11-17","open":50174,"high":50369,"low":49393,"close":49491,"volume":49373,"rsi_14":23.45,"sma_20":55140.0,"sma_60":54910.0,"sma_120":57990.83},{"date":"2025-11-18","open":49491,"high":49589,"low":48271,"close":48466,"volume":79728,"rsi_14":17.06,"sma_20":54742.5,"sma_60":54842.5,"sma_120":57908.75},{"date":"2025-11-19","open":48808,"high":49686,"low":48368,"close":49198,"volume":50874,"rsi_14":23.38,"sma_20":54337.5,"sma_60":54799.17,"sma_120":57841.25},{"date":"2025-11-20","open":49979,"high":50955,"low":49491,"close":50662,"volume":57316,"rsi_14":31.88,"sma_20":54037.5,"sma_60":54777.5,"sma_120":57778.75},{"date":"2025-11-21","open":49393,"high":50467,"low":49296,"close":50467,"volume":61536,"rsi_14":33.22,"sma_20":53707.5,"sma_60":54759.17,"sma_120":57716.25},{"date":"2025-11-24","open":50467,"high":50760,"low":49784,"close":50760,"volume":32796,"rsi_14":35.56,"sma_20":53372.5,"sma_60":54725.83,"sma_120":57647.92},{"date":"2025-11-25","open":50858,"high":51248,"low":49589,"close":49881,"volume":38871,"rsi_14":45.91,"sma_20":53007.5,"sma_60":54677.5,"sma_120":57574.58},{"date":"2025-11-26","open":49881,"high":50760,"low":49881,"close":50272,"volume":19977,"rsi_14":43.33,"sma_20":52617.5,"sma_60":54635.83,"sma_120":57502.08},{"date":"2025-11-27","open":50467,"high":50858,"low":49881,"close":50467,"volume":31827,"rsi_14":51.63,"sma_20":52312.5,"sma_60":54595.83,"sma_120":57430.42},{"date":"2025-11-28","open":50662,"high":50760,"low":49979,"close":50565,"volume":22282,"rsi_14":48.26,"sma_20":52037.5,"sma_60":54562.5,"sma_120":57347.92},{"date":"2025-12-01","open":50760,"high":51443,"low":50369,"close":50565,"volume":51218,"rsi_14":50.61,"sma_20":51802.5,"sma_60":54545.83,"sma_120":57262.08},{"date":"2025-12-02","open":50565,"high":50760,"low":50077,"close":50272,"volume":52686,"rsi_14":42.76,"sma_20":51572.5,"sma_60":54532.5,"sma_120":57177.08},{"date":"2025-12-03","open":50272,"high":51346,"low":50272,"close":50955,"volume":57082,"rsi_14":50.64,"sma_20":51582.5,"sma_60":54530.83,"sma_120":57088.75},{"date":"2025-12-04","open":51150,"high":51248,"low":50565,"close":51150,"volume":27603,"rsi_14":61.03,"sma_20":51557.5,"sma_60":54524.17,"sma_120":57002.08},{"date":"2025-12-05","open":51053,"high":52322,"low":51053,"close":52224,"volume":67679,"rsi_14":68.18,"sma_20":51662.5,"sma_60":54547.5,"sma_120":56928.75},{"date":"2025-12-08","open":52127,"high":52127,"low":51150,"close":51248,"volume":34018,"rsi_14":68.63,"sma_20":51682.5,"sma_60":54559.17,"sma_120":56866.25},{"date":"2025-12-09","open":51638,"high":51931,"low":51150,"close":51248,"volume":36592,"rsi_14":65.22,"sma_20":51722.5,"sma_60":54562.5,"sma_120":56798.75},{"date":"2025-12-10","open":51053,"high":52029,"low":50467,"close":51053,"volume":65976,"rsi_14":53.57,"sma_20":51707.5,"sma_60":54557.5,"sma_120":56724.58},{"date":"2025-12-11","open":51736,"high":52517,"low":51346,"close":52127,"volume":68029,"rsi_14":63.08,"sma_20":51772.5,"sma_60":54562.5,"sma_120":56646.25},{"date":"2025-12-12","open":52224,"high":52419,"low":51443,"close":52224,"volume":133159,"rsi_14":61.9,"sma_20":51902.5,"sma_60":54559.17,"sma_120":56574.58},{"date":"2025-12-15","open":51736,"high":51736,"low":50858,"close":51053,"volume":67964,"rsi_14":59.09,"sma_20":51982.5,"sma_60":54542.5,"sma_120":56485.42},{"date":"2025-12-16","open":51150,"high":51150,"low":49589,"close":49784,"volume":83189,"rsi_14":46.67,"sma_20":52050.0,"sma_60":54480.83,"sma_120":56389.58},{"date":"2025-12-17","open":49784,"high":50077,"low":49003,"close":49589,"volume":74247,"rsi_14":44.0,"sma_20":52070.0,"sma_60":54434.17,"sma_120":56276.25},{"date":"2025-12-18","open":49296,"high":49393,"low":48612,"close":48808,"volume":65717,"rsi_14":39.02,"sma_20":51975.0,"sma_60":54349.17,"sma_120":56145.42},{"date":"2025-12-19","open":49296,"high":49393,"low":48515,"close":49393,"volume":60621,"rsi_14":43.18,"sma_20":51920.0,"sma_60":54252.5,"sma_120":56018.75},{"date":"2025-12-22","open":49589,"high":49589,"low":49198,"close":49589,"volume":40386,"rsi_14":45.98,"sma_20":51860.0,"sma_60":54170.83,"sma_120":55893.75},{"date":"2025-12-23","open":49491,"high":49686,"low":49003,"close":49393,"volume":33227,"rsi_14":40.24,"sma_20":51835.0,"sma_60":54075.83,"sma_120":55776.25},{"date":"2025-12-24","open":49393,"high":49491,"low":48808,"close":49100,"volume":35971,"rsi_14":37.35,"sma_20":51775.0,"sma_60":53972.5,"sma_120":55642.92},{"date":"2025-12-26","open":49296,"high":49686,"low":48808,"close":49198,"volume":37685,"rsi_14":28.77,"sma_20":51710.0,"sma_60":53874.17,"sma_120":55513.75},{"date":"2025-12-29","open":48759,"high":49003,"low":47783,"close":48368,"volume":62639,"rsi_14":29.37,"sma_20":51597.5,"sma_60":53786.67,"sma_120":55371.67},{"date":"2025-12-30","open":48417,"high":48905,"low":47929,"close":47978,"volume":42124,"rsi_14":27.81,"sma_20":51465.0,"sma_60":53680.83,"sma_120":55226.25},{"date":"2026-01-02","open":47929,"high":49296,"low":47490,"close":49100,"volume":64355,"rsi_14":38.24,"sma_20":51405.0,"sma_60":53610.83,"sma_120":55107.92},{"date":"2026-01-05","open":49686,"high":50955,"low":49198,"close":49784,"volume":92743,"rsi_14":35.19,"sma_20":51345.0,"sma_60":53544.17,"sma_120":54997.92},{"date":"2026-01-06","open":49784,"high":50565,"low":49198,"close":50565,"volume":80163,"rsi_14":40.34,"sma_20":51315.0,"sma_60":53467.5,"sma_120":54896.25},{"date":"2026-01-07","open":50662,"high":50955,"low":49784,"close":50369,"volume":82687,"rsi_14":45.51,"sma_20":51220.0,"sma_60":53339.17,"sma_120":54789.58},{"date":"2026-01-08","open":50077,"high":50662,"low":49296,"close":49589,"volume":79296,"rsi_14":48.63,"sma_20":51135.0,"sma_60":53199.17,"sma_120":54676.25},{"date":"2026-01-09","open":49491,"high":50077,"low":48808,"close":49686,"volume":67578,"rsi_14":50.69,"sma_20":51055.0,"sma_60":53089.17,"sma_120":54544.58},{"date":"2026-01-12","open":49686,"high":49686,"low":48808,"close":49100,"volume":51867,"rsi_14":52.14,"sma_20":50955.0,"sma_60":52942.5,"sma_120":54412.92},{"date":"2026-01-13","open":49003,"high":49686,"low":48905,"close":49686,"volume":50179,"rsi_14":52.14,"sma_20":50830.0,"sma_60":52814.17,"sma_120":54285.42},{"date":"2026-01-14","open":49296,"high":50369,"low":49198,"close":50272,"volume":59775,"rsi_14":54.73,"sma_20":50730.0,"sma_60":52717.5,"sma_120":54167.08},{"date":"2026-01-15","open":49979,"high":50272,"low":49100,"close":50174,"volume":56427,"rsi_14":55.48,"sma_20":50685.0,"sma_60":52602.5,"sma_120":54049.58},{"date":"2026-01-16","open":50077,"high":50272,"low":49589,"close":49881,"volume":64883,"rsi_14":46.63,"sma_20":51767.5,"sma_60":54534.17,"sma_120":57256.25},{"date":"2026-01-19","open":49296,"high":50272,"low":49100,"close":50077,"volume":48146,"rsi_14":56.08,"sma_20":50715.0,"sma_60":52374.17,"sma_120":53842.92},{"date":"2026-01-20","open":49979,"high":51346,"low":49881,"close":50760,"volume":80642,"rsi_14":66.9,"sma_20":50815.0,"sma_60":52275.83,"sma_120":53748.75},{"date":"2026-01-21","open":49589,"high":50077,"low":48710,"close":48808,"volume":93393,"rsi_14":54.8,"sma_20":50785.0,"sma_60":52137.5,"sma_120":53645.42},{"date":"2026-01-22","open":49589,"high":49979,"low":48905,"close":49686,"volume":91349,"rsi_14":53.49,"sma_20":50790.0,"sma_60":52007.5,"sma_120":53592.08},{"date":"2026-01-23","open":49784,"high":50077,"low":49198,"close":49979,"volume":64662,"rsi_14":51.22,"sma_20":50820.0,"sma_60":51887.5,"sma_120":53550.42},{"date":"2026-01-26","open":50077,"high":50955,"low":49784,"close":50858,"volume":117291,"rsi_14":51.81,"sma_20":50910.0,"sma_60":51767.5,"sma_120":53523.75},{"date":"2026-01-27","open":50858,"high":51346,"low":50077,"close":50955,"volume":109637,"rsi_14":53.66,"sma_20":51000.0,"sma_60":51674.17,"sma_120":53495.42},{"date":"2026-01-28","open":51541,"high":53786,"low":51053,"close":53396,"volume":194777,"rsi_14":69.7,"sma_20":51257.5,"sma_60":51630.83,"sma_120":53492.92},{"date":"2026-01-29","open":54469,"high":54469,"low":51736,"close":53688,"volume":153047,"rsi_14":70.3,"sma_20":51550.0,"sma_60":51605.83,"sma_120":53502.92},{"date":"2026-01-30","open":53005,"high":54176,"low":52615,"close":53396,"volume":129463,"rsi_14":72.45,"sma_20":51770.0,"sma_60":51582.5,"sma_120":53507.08},{"date":"2026-02-02","open":52907,"high":53786,"low":51248,"close":51834,"volume":133237,"rsi_14":60.19,"sma_20":51875.0,"sma_60":51600.83,"sma_120":53495.42},{"date":"2026-02-03","open":52810,"high":53396,"low":51931,"close":53103,"volume":83198,"rsi_14":62.61,"sma_20":52005.0,"sma_60":51625.83,"sma_120":53490.42},{"date":"2026-02-04","open":52907,"high":53493,"low":52322,"close":53298,"volume":70731,"rsi_14":58.7,"sma_20":51692.5,"sma_60":54572.5,"sma_120":57197.08},{"date":"2026-02-05","open":52517,"high":54274,"low":52029,"close":54079,"volume":131602,"rsi_14":63.98,"sma_20":51862.5,"sma_60":54624.17,"sma_120":57135.42},{"date":"2026-02-06","open":52907,"high":53298,"low":51834,"close":52810,"volume":86237,"rsi_14":63.45,"sma_20":51922.5,"sma_60":54645.83,"sma_120":57062.92},{"date":"2026-02-09","open":53591,"high":54274,"low":52907,"close":53981,"volume":94790,"rsi_14":67.83,"sma_20":52117.5,"sma_60":54699.17,"sma_120":57004.58},{"date":"2026-02-10","open":53786,"high":54372,"low":52810,"close":53396,"volume":72233,"rsi_14":70.28,"sma_20":52247.5,"sma_60":54747.5,"sma_120":56960.42},{"date":"2026-02-11","open":53298,"high":53786,"low":52810,"close":53298,"volume":65013,"rsi_14":67.8,"sma_20":52392.5,"sma_60":54785.83,"sma_120":56910.42},{"date":"2026-02-12","open":53884,"high":55250,"low":53298,"close":54762,"volume":110803,"rsi_14":67.8,"sma_20":52567.5,"sma_60":54844.17,"sma_120":56867.92},{"date":"2026-02-13","open":53884,"high":55153,"low":53005,"close":53981,"volume":94888,"rsi_14":64.52,"sma_20":52727.5,"sma_60":54880.83,"sma_120":56805.42},{"date":"2026-02-19","open":54274,"high":54762,"low":53298,"close":54176,"volume":94803,"rsi_14":64.23,"sma_20":52957.5,"sma_60":54910.83,"sma_120":56750.42},{"date":"2026-02-20","open":54176,"high":55738,"low":54176,"close":54957,"volume":121028,"rsi_14":71.31,"sma_20":53237.5,"sma_60":54960.83,"sma_120":56694.58},{"date":"2026-02-23","open":55250,"high":55738,"low":54274,"close":54665,"volume":106958,"rsi_14":68.6,"sma_20":53555.0,"sma_60":54982.5,"sma_120":56640.42},{"date":"2026-02-24","open":54567,"high":54957,"low":53981,"close":54469,"volume":69514,"rsi_14":66.94,"sma_20":53825.0,"sma_60":55019.17,"sma_120":56568.75},{"date":"2026-02-25","open":62083,"high":64036,"low":60619,"close":61400,"volume":437499,"rsi_14":79.88,"sma_20":55140.0,"sma_60":52598.33,"sma_120":53637.92},{"date":"2026-02-26","open":61900,"high":62000,"low":60100,"close":60800,"volume":146224,"rsi_14":73.66,"sma_20":54830.0,"sma_60":55222.5,"sma_120":56503.75},{"date":"2026-02-27","open":59500,"high":60900,"low":58300,"close":58400,"volume":163642,"rsi_14":59.79,"sma_20":55885.0,"sma_60":52865.0,"sma_120":53730.42},{"date":"2026-03-03","open":57400,"high":57800,"low":53400,"close":53500,"volume":173287,"rsi_14":45.96,"sma_20":55825.0,"sma_60":52893.33,"sma_120":53727.92},{"date":"2026-03-04","open":51800,"high":52300,"low":47000,"close":47200,"volume":239876,"rsi_14":37.89,"sma_20":55435.0,"sma_60":52816.67,"sma_120":53681.25},{"date":"2026-03-05","open":50000,"high":52600,"low":50000,"close":51600,"volume":141390,"rsi_14":44.16,"sma_20":55280.0,"sma_60":52818.33,"sma_120":53675.42},{"date":"2026-03-06","open":51100,"high":52800,"low":50200,"close":52700,"volume":66792,"rsi_14":46.89,"sma_20":55260.0,"sma_60":52826.67,"sma_120":53678.75},{"date":"2026-03-09","open":49800,"high":50700,"low":49400,"close":50300,"volume":95571,"rsi_14":43.77,"sma_20":55055.0,"sma_60":52791.67,"sma_120":53657.92},{"date":"2026-03-10","open":52900,"high":52900,"low":51200,"close":51800,"volume":82099,"rsi_14":43.77,"sma_20":54915.0,"sma_60":52763.33,"sma_120":53655.42},{"date":"2026-03-11","open":52400,"high":53600,"low":51600,"close":52100,"volume":86230,"rsi_14":45.29,"sma_20":54750.0,"sma_60":52756.67,"sma_120":53657.92},{"date":"2026-03-12","open":52000,"high":52400,"low":50700,"close":51800,"volume":59319,"rsi_14":44.57,"sma_20":54635.0,"sma_60":52745.0,"sma_120":53653.75},{"date":"2026-03-13","open":50600,"high":51800,"low":50300,"close":51600,"volume":40251,"rsi_14":42.99,"sma_20":54450.0,"sma_60":52733.33,"sma_120":53645.42},{"date":"2026-03-16","open":51200,"high":51500,"low":50000,"close":50200,"volume":67551,"rsi_14":41.62,"sma_20":54225.0,"sma_60":54417.5,"sma_120":55285.42},{"date":"2026-03-17","open":51200,"high":51800,"low":50500,"close":50500,"volume":76309,"rsi_14":42.36,"sma_20":54020.0,"sma_60":54300.83,"sma_120":55150.42},{"date":"2026-03-18","open":51400,"high":51900,"low":50900,"close":51700,"volume":60995,"rsi_14":30.56,"sma_20":53800.0,"sma_60":54177.5,"sma_120":55030.42},{"date":"2026-03-19","open":50600,"high":51500,"low":50400,"close":50900,"volume":52126,"rsi_14":32.0,"sma_20":53580.0,"sma_60":54049.17,"sma_120":54902.92},{"date":"2026-03-20","open":51200,"high":51700,"low":51000,"close":51200,"volume":67520,"rsi_14":35.83,"sma_20":53365.0,"sma_60":53947.5,"sma_120":54782.08},{"date":"2026-03-23","open":50600,"high":50800,"low":49250,"close":49500,"volume":98266,"rsi_14":40.99,"sma_20":53025.0,"sma_60":53800.83,"sma_120":54648.75},{"date":"2026-03-24","open":50300,"high":50700,"low":49050,"close":49950,"volume":52553,"rsi_14":58.41,"sma_20":52722.5,"sma_60":53673.33,"sma_120":54529.17},{"date":"2026-03-25","open":50400,"high":51700,"low":50300,"close":51600,"volume":55032,"rsi_14":50.0,"sma_20":52512.5,"sma_60":53558.33,"sma_120":54435.0},{"date":"2026-03-26","open":51400,"high":51900,"low":50200,"close":50700,"volume":51272,"rsi_14":42.54,"sma_20":51902.5,"sma_60":53438.33,"sma_120":54330.0},{"date":"2026-03-27","open":50000,"high":51900,"low":49450,"close":51600,"volume":66974,"rsi_14":55.46,"sma_20":51442.5,"sma_60":53326.67,"sma_120":54240.0},{"date":"2026-03-30","open":50100,"high":50800,"low":49600,"close":50300,"volume":48345,"rsi_14":43.59,"sma_20":51037.5,"sma_60":53186.67,"sma_120":54181.67},{"date":"2026-03-31","open":49850,"high":49950,"low":48250,"close":48400,"volume":76157,"rsi_14":36.09,"sma_20":50782.5,"sma_60":53020.0,"sma_120":54116.67},{"date":"2026-04-01","open":49800,"high":51000,"low":49700,"close":50700,"volume":79725,"rsi_14":46.41,"sma_20":50957.5,"sma_60":52876.67,"sma_120":54078.33},{"date":"2026-04-02","open":51100,"high":51300,"low":49000,"close":49600,"volume":94478,"rsi_14":43.83,"sma_20":50857.5,"sma_60":52740.0,"sma_120":54028.33},{"date":"2026-04-03","open":50100,"high":50400,"low":49300,"close":49300,"volume":35698,"rsi_14":47.02,"sma_20":50687.5,"sma_60":52606.67,"sma_120":53980.83},{"date":"2026-04-06","open":49800,"high":50300,"low":49300,"close":49500,"volume":25819,"rsi_14":46.67,"sma_20":50647.5,"sma_60":52490.0,"sma_120":53945.0},{"date":"2026-04-07","open":49950,"high":50000,"low":48650,"close":49000,"volume":52921,"rsi_14":40.56,"sma_20":50507.5,"sma_60":52371.67,"sma_120":53901.67},{"date":"2026-04-08","open":50400,"high":51400,"low":49350,"close":51100,"volume":98223,"rsi_14":50.64,"sma_20":50457.5,"sma_60":52356.67,"sma_120":53873.33},{"date":"2026-04-09","open":50700,"high":51000,"low":49950,"close":50400,"volume":33617,"rsi_14":47.5,"sma_20":50387.5,"sma_60":52315.0,"sma_120":53835.0},{"date":"2026-04-10","open":50900,"high":51700,"low":50700,"close":51300,"volume":63929,"rsi_14":55.92,"sma_20":50372.5,"sma_60":52313.33,"sma_120":53803.33},{"date":"2026-04-13","open":50600,"high":51900,"low":50400,"close":51900,"volume":41407,"rsi_14":56.35,"sma_20":50457.5,"sma_60":52310.0,"sma_120":53776.67},{"date":"2026-04-14","open":52400,"high":52900,"low":51900,"close":52800,"volume":71975,"rsi_14":54.11,"sma_20":50572.5,"sma_60":52328.33,"sma_120":53757.5},{"date":"2026-04-15","open":53100,"high":53300,"low":52100,"close":52500,"volume":83503,"rsi_14":56.43,"sma_20":50612.5,"sma_60":52326.67,"sma_120":53738.33},{"date":"2026-04-16","open":53200,"high":53700,"low":52300,"close":53600,"volume":171588,"rsi_14":57.04,"sma_20":50747.5,"sma_60":52351.67,"sma_120":53709.17},{"date":"2026-04-17","open":53800,"high":54800,"low":53000,"close":54600,"volume":80633,"rsi_14":65.47,"sma_20":50917.5,"sma_60":52413.33,"sma_120":53692.5},{"date":"2026-04-20","open":54200,"high":54900,"low":53700,"close":54400,"volume":72385,"rsi_14":74.59,"sma_20":51162.5,"sma_60":52475.0,"sma_120":53692.5},{"date":"2026-04-21","open":54800,"high":55000,"low":53700,"close":54800,"volume":90869,"rsi_14":69.9,"sma_20":51405.0,"sma_60":52560.83,"sma_120":53701.67},{"date":"2026-04-22","open":55200,"high":56800,"low":54000,"close":56500,"volume":129495,"rsi_14":81.65,"sma_20":51650.0,"sma_60":52662.5,"sma_120":53730.83},{"date":"2026-04-23","open":59600,"high":60200,"low":57500,"close":58800,"volume":289095,"rsi_14":86.82,"sma_20":52055.0,"sma_60":52777.5,"sma_120":53777.5},{"date":"2026-04-24","open":62800,"high":66800,"low":62300,"close":64900,"volume":580498,"rsi_14":90.96,"sma_20":52720.0,"sma_60":52997.5,"sma_120":53878.33},{"date":"2026-04-27","open":67200,"high":67300,"low":62900,"close":65700,"volume":294821,"rsi_14":93.72,"sma_20":53490.0,"sma_60":53225.83,"sma_120":53975.83},{"date":"2026-04-28","open":65000,"high":65100,"low":60100,"close":60500,"volume":316596,"rsi_14":71.17,"sma_20":54095.0,"sma_60":53382.5,"sma_120":54030.0},{"date":"2026-04-29","open":59600,"high":61900,"low":59600,"close":61800,"volume":134213,"rsi_14":75.0,"sma_20":54650.0,"sma_60":53554.17,"sma_120":54095.0},{"date":"2026-04-30","open":63400,"high":64100,"low":62000,"close":62600,"volume":143221,"rsi_14":73.11,"sma_20":55780.0,"sma_60":52208.33,"sma_120":53091.25},{"date":"2026-05-04","open":62100,"high":63200,"low":60400,"close":63100,"volume":190546,"rsi_14":74.78,"sma_20":55990.0,"sma_60":53979.17,"sma_120":54283.33},{"date":"2026-05-06","open":64500,"high":64700,"low":60600,"close":61600,"volume":276452,"rsi_14":68.97,"sma_20":56595.0,"sma_60":54099.17,"sma_120":54356.67},{"date":"2026-05-07","open":61500,"high":61900,"low":60200,"close":61700,"volume":119558,"rsi_14":70.0,"sma_20":57230.0,"sma_60":54217.5,"sma_120":54436.67},{"date":"2026-05-08","open":61000,"high":63000,"low":60600,"close":62400,"volume":117999,"rsi_14":69.47,"sma_20":57795.0,"sma_60":54334.17,"sma_120":54525.0},{"date":"2026-05-11","open":62800,"high":62900,"low":60700,"close":62100,"volume":140453,"rsi_14":67.12,"sma_20":58380.0,"sma_60":54467.5,"sma_120":54606.67},{"date":"2026-05-12","open":62000,"high":62300,"low":58600,"close":59500,"volume":216809,"rsi_14":60.49,"sma_20":58790.0,"sma_60":54537.5,"sma_120":54664.17},{"date":"2026-05-13","open":59700,"high":62900,"low":59700,"close":62300,"volume":195931,"rsi_14":64.04,"sma_20":59310.0,"sma_60":54664.17,"sma_120":54740.83},{"date":"2026-05-14","open":62400,"high":64300,"low":61700,"close":63900,"volume":134742,"rsi_14":63.91,"sma_20":59865.0,"sma_60":54819.17,"sma_120":54825.83},{"date":"2026-05-15","open":64100,"high":64500,"low":58800,"close":60000,"volume":177099,"rsi_14":52.13,"sma_20":60240.0,"sma_60":54884.17,"sma_120":54881.67},{"date":"2026-05-18","open":58100,"high":58800,"low":54300,"close":56100,"volume":156665,"rsi_14":33.08,"sma_20":60365.0,"sma_60":54897.5,"sma_120":54893.33},{"date":"2026-05-19","open":55500,"high":56400,"low":52500,"close":53300,"volume":127353,"rsi_14":27.86,"sma_20":60300.0,"sma_60":54860.83,"sma_120":54890.83},{"date":"2026-05-20","open":52400,"high":53300,"low":50500,"close":52000,"volume":92115,"rsi_14":32.37,"sma_20":60180.0,"sma_60":54789.17,"sma_120":54865.0},{"date":"2026-05-21","open":53600,"high":56500,"low":52400,"close":56000,"volume":119257,"rsi_14":39.18,"sma_20":60240.0,"sma_60":54789.17,"sma_120":54861.67},{"date":"2026-05-22","open":56000,"high":63600,"low":55500,"close":62200,"volume":245785,"rsi_14":49.38,"sma_20":60525.0,"sma_60":54895.83,"sma_120":54915.83},{"date":"2026-05-26","open":62400,"high":63000,"low":60400,"close":61000,"volume":127825,"rsi_14":46.81,"sma_20":60635.0,"sma_60":54864.17,"sma_120":54955.0},{"date":"2026-05-27","open":62500,"high":62600,"low":57200,"close":57400,"volume":151222,"rsi_14":44.0,"sma_20":60260.0,"sma_60":54807.5,"sma_120":54962.5},{"date":"2026-05-28","open":57100,"high":57300,"low":51600,"close":54000,"volume":173773,"rsi_14":39.95,"sma_20":59675.0,"sma_60":54734.17,"sma_120":54943.33},{"date":"2026-05-29","open":54700,"high":54800,"low":51300,"close":52600,"volume":161658,"rsi_14":37.44,"sma_20":59280.0,"sma_60":54719.17,"sma_120":54925.0},{"date":"2026-06-01","open":51800,"high":57800,"low":50900,"close":55400,"volume":230375,"rsi_14":41.93,"sma_20":58960.0,"sma_60":54855.83,"sma_120":54924.17},{"date":"2026-06-02","open":54900,"high":55400,"low":51900,"close":53700,"volume":109362,"rsi_14":42.86,"sma_20":58515.0,"sma_60":54890.83,"sma_120":54917.5},{"date":"2026-06-04","open":52500,"high":55000,"low":51700,"close":52300,"volume":131110,"rsi_14":37.24,"sma_20":57975.0,"sma_60":54884.17,"sma_120":54895.0},{"date":"2026-06-05","open":52200,"high":55000,"low":51000,"close":51900,"volume":191628,"rsi_14":34.21,"sma_20":57490.0,"sma_60":54910.83,"sma_120":54857.5},{"date":"2026-06-08","open":50000,"high":50300,"low":47700,"close":47750,"volume":137176,"rsi_14":33.99,"sma_20":56792.5,"sma_60":54843.33,"sma_120":54761.25},{"date":"2026-06-09","open":48300,"high":50300,"low":47650,"close":48750,"volume":89281,"rsi_14":39.6,"sma_20":56110.0,"sma_60":54787.5,"sma_120":54674.17},{"date":"2026-06-10","open":48750,"high":50500,"low":47050,"close":48250,"volume":95422,"rsi_14":42.36,"sma_20":55417.5,"sma_60":54728.33,"sma_120":54597.08},{"date":"2026-06-11","open":47400,"high":48700,"low":46800,"close":48650,"volume":79717,"rsi_14":44.79,"sma_20":54875.0,"sma_60":54679.17,"sma_120":54510.0},{"date":"2026-06-12","open":50500,"high":51400,"low":49300,"close":50200,"volume":289239,"rsi_14":40.24,"sma_20":54270.0,"sma_60":54679.17,"sma_120":54440.0},{"date":"2026-06-15","open":51500,"high":51600,"low":49500,"close":50000,"volume":152395,"rsi_14":24.26,"sma_20":53575.0,"sma_60":54670.83,"sma_120":54379.17},{"date":"2026-06-16","open":50100,"high":50800,"low":49300,"close":49750,"volume":165249,"rsi_14":25.27,"sma_20":53062.5,"sma_60":54638.33,"sma_120":54307.92},{"date":"2026-06-17","open":49400,"high":49600,"low":48650,"close":49200,"volume":175947,"rsi_14":34.3,"sma_20":50547.5,"sma_60":54509.17,"sma_120":53799.58},{"date":"2026-06-18","open":49050,"high":49150,"low":47550,"close":48600,"volume":113864,"rsi_14":34.02,"sma_20":52482.5,"sma_60":54566.67,"sma_120":54155.42},{"date":"2026-06-19","open":48300,"high":48500,"low":45900,"close":46450,"volume":123676,"rsi_14":32.58,"sma_20":52205.0,"sma_60":54515.83,"sma_120":54060.0},{"date":"2026-06-22","open":45900,"high":47000,"low":44250,"close":45050,"volume":95790,"rsi_14":18.15,"sma_20":51657.5,"sma_60":54434.17,"sma_120":53949.58},{"date":"2026-06-23","open":44500,"high":44800,"low":41350,"close":41550,"volume":176729,"rsi_14":16.34,"sma_20":50625.0,"sma_60":54266.67,"sma_120":53806.67},{"date":"2026-06-24","open":41200,"high":42450,"low":41050,"close":41950,"volume":114657,"rsi_14":19.65,"sma_20":49672.5,"sma_60":54120.83,"sma_120":53669.58},{"date":"2026-06-25","open":42050,"high":42450,"low":39800,"close":40250,"volume":149986,"rsi_14":18.26,"sma_20":48815.0,"sma_60":53931.67,"sma_120":53510.83},{"date":"2026-06-26","open":39900,"high":40100,"low":37300,"close":38200,"volume":133071,"rsi_14":20.62,"sma_20":48025.0,"sma_60":53730.0,"sma_120":53347.5},{"date":"2026-06-29","open":37850,"high":42550,"low":37850,"close":42450,"volume":183445,"rsi_14":33.85,"sma_20":47517.5,"sma_60":53630.83,"sma_120":53223.75},{"date":"2026-06-30","open":42200,"high":42950,"low":40500,"close":41050,"volume":145320,"rsi_14":32.35,"sma_20":46800.0,"sma_60":53470.0,"sma_120":53095.0},{"date":"2026-07-01","open":41200,"high":42750,"low":40750,"close":40950,"volume":88613,"rsi_14":30.85,"sma_20":46162.5,"sma_60":53325.83,"sma_120":52968.75},{"date":"2026-07-02","open":40500,"high":40500,"low":38350,"close":39150,"volume":111158,"rsi_14":22.85,"sma_20":45505.0,"sma_60":53156.67,"sma_120":52861.67},{"date":"2026-07-03","open":39450,"high":39450,"low":37650,"close":39250,"volume":71987,"rsi_14":23.46,"sma_20":44872.5,"sma_60":52985.83,"sma_120":52747.92},{"date":"2026-07-06","open":39250,"high":39300,"low":37700,"close":38950,"volume":57559,"rsi_14":23.4,"sma_20":44432.5,"sma_60":52818.33,"sma_120":52644.17},{"date":"2026-07-07","open":39900,"high":40650,"low":38600,"close":39300,"volume":117951,"rsi_14":25.37,"sma_20":43960.0,"sma_60":52621.67,"sma_120":52537.5},{"date":"2026-07-08","open":38000,"high":42150,"low":38000,"close":39250,"volume":115731,"rsi_14":26.09,"sma_20":43510.0,"sma_60":52435.83,"sma_120":52433.75},{"date":"2026-07-09","open":38650,"high":39500,"low":37350,"close":37700,"volume":93036,"rsi_14":26.91,"sma_20":42962.5,"sma_60":52209.17,"sma_120":52309.58},{"date":"2026-07-10","open":38050,"high":40850,"low":38050,"close":40400,"volume":58576,"rsi_14":38.52,"sma_20":42472.5,"sma_60":52017.5,"sma_120":52212.08},{"date":"2026-07-13","open":40350,"high":41100,"low":37800,"close":37800,"volume":91991,"rsi_14":40.31,"sma_20":41862.5,"sma_60":51767.5,"sma_120":52102.92},{"date":"2026-07-14","open":37450,"high":38400,"low":36000,"close":37350,"volume":95634,"rsi_14":38.14,"sma_20":41242.5,"sma_60":51515.0,"sma_120":51991.67},{"date":"2026-07-15","open":37850,"high":40850,"low":37850,"close":40800,"volume":107020,"rsi_14":51.3,"sma_20":40822.5,"sma_60":51301.67,"sma_120":51917.92},{"date":"2026-07-16","open":39900,"high":40450,"low":38800,"close":39250,"volume":63983,"rsi_14":52.54,"sma_20":40355.0,"sma_60":51045.83,"sma_120":51825.0},{"date":"2026-07-20","open":38250,"high":38650,"low":37050,"close":37100,"volume":55942,"rsi_14":35.58,"sma_20":39887.5,"sma_60":50757.5,"sma_120":51701.67},{"date":"2026-07-21","open":36700,"high":38400,"low":36700,"close":38350,"volume":67324,"rsi_14":42.66,"sma_20":39552.5,"sma_60":50483.33,"sma_120":51590.42},{"date":"2026-07-22","open":38950,"high":39300,"low":37450,"close":37550,"volume":40981,"rsi_14":41.1,"sma_20":39352.5,"sma_60":50167.5,"sma_120":51470.0},{"date":"2026-07-23","open":37600,"high":39700,"low":37400,"close":39050,"volume":34451,"rsi_14":49.73,"sma_20":39207.5,"sma_60":49838.33,"sma_120":51369.58},{"date":"2026-07-24","open":38400,"high":40550,"low":38400,"close":38800,"volume":74819,"rsi_14":48.81,"sma_20":39135.0,"sma_60":49403.33,"sma_120":51263.75},{"date":"2026-07-27","open":39600,"high":39650,"low":37100,"close":38000,"volume":65022,"rsi_14":47.56,"sma_20":39125.0,"sma_60":48941.67,"sma_120":51149.58},{"date":"2026-07-28","open":36700,"high":37500,"low":33750,"close":33950,"volume":117238,"rsi_14":38.44,"sma_20":38700.0,"sma_60":48499.17,"sma_120":51000.83},{"date":"2026-07-29","open":34000,"high":34500,"low":30000,"close":31000,"volume":136893,"rsi_14":34.17,"sma_20":38197.5,"sma_60":47985.83,"sma_120":50833.33},{"date":"2026-07-30","open":29700,"high":32300,"low":29500,"close":30700,"volume":100806,"rsi_14":35.89,"sma_20":37685.0,"sma_60":47454.17,"sma_120":50633.33},{"date":"2026-07-31","open":32200,"high":34250,"low":32000,"close":34200,"volume":96953,"rsi_14":37.89,"sma_20":37437.5,"sma_60":46972.5,"sma_120":50475.83},{"date":"2026-08-03","open":33500,"high":34550,"low":30950,"close":33550,"volume":76532,"rsi_14":41.01,"sma_20":37152.5,"sma_60":46505.0,"sma_120":50302.08},{"date":"2026-08-04","open":33800,"high":34900,"low":33650,"close":34900,"volume":37195,"rsi_14":45.01,"sma_20":36950.0,"sma_60":46058.33,"sma_120":50137.92},{"date":"2026-08-05","open":35950,"high":36000,"low":35050,"close":35450,"volume":62131,"rsi_14":37.64,"sma_20":36757.5,"sma_60":45609.17,"sma_120":49971.67},{"date":"2026-08-06","open":35050,"high":35750,"low":34700,"close":35350,"volume":49131,"rsi_14":40.35,"sma_20":36562.5,"sma_60":45163.33,"sma_120":49815.42},{"date":"2026-08-07","open":35550,"high":36200,"low":34950,"close":35600,"volume":36795,"rsi_14":45.9,"sma_20":36457.5,"sma_60":44765.0,"sma_120":49651.25},{"date":"2026-08-10","open":36650,"high":39650,"low":36100,"close":39250,"volume":125144,"rsi_14":52.17,"sma_20":36400.0,"sma_60":44380.83,"sma_120":49522.5},{"date":"2026-08-11","open":39800,"high":40050,"low":38650,"close":39600,"volume":93790,"rsi_14":55.06,"sma_20":36490.0,"sma_60":43975.83,"sma_120":49397.5},{"date":"2026-08-12","open":39800,"high":39950,"low":38950,"close":39700,"volume":68996,"rsi_14":51.72,"sma_20":36607.5,"sma_60":43637.5,"sma_120":49260.83},{"date":"2026-08-13","open":40050,"high":40450,"low":39300,"close":40150,"volume":53785,"rsi_14":53.54,"sma_20":36575.0,"sma_60":43371.67,"sma_120":49134.58},{"date":"2026-08-14","open":41000,"high":42000,"low":40550,"close":41500,"volume":68715,"rsi_14":58.93,"sma_20":36687.5,"sma_60":43175.0,"sma_120":49017.92},{"date":"2026-08-18","open":42550,"high":42600,"low":38800,"close":39400,"volume":104928,"rsi_14":65.44,"sma_20":36802.5,"sma_60":42965.0,"sma_120":48877.08},{"date":"2026-08-19","open":38550,"high":39300,"low":37400,"close":37600,"volume":68730,"rsi_14":70.0,"sma_20":36765.0,"sma_60":42658.33,"sma_120":48723.75},{"date":"2026-08-20","open":38400,"high":38600,"low":37700,"close":37800,"volume":55426,"rsi_14":71.65,"sma_20":36777.5,"sma_60":42251.67,"sma_120":48573.75},{"date":"2026-08-21","open":37150,"high":37800,"low":35950,"close":36950,"volume":90013,"rsi_14":60.0,"sma_20":36672.5,"sma_60":41850.83,"sma_120":48357.5},{"date":"2026-08-24","open":37350,"high":37700,"low":36500,"close":36550,"volume":33481,"rsi_14":61.11,"sma_20":36560.0,"sma_60":41503.33,"sma_120":48155.42},{"date":"2026-08-25","open":36750,"high":37350,"low":36000,"close":37300,"volume":61725,"rsi_14":59.3,"sma_20":36525.0,"sma_60":41225.0,"sma_120":47979.58},{"date":"2026-08-26","open":37350,"high":37750,"low":36700,"close":37550,"volume":50585,"rsi_14":58.33,"sma_20":36705.0,"sma_60":40974.17,"sma_120":47846.67},{"date":"2026-08-27","open":37800,"high":38250,"low":37100,"close":37800,"volume":62744,"rsi_14":59.61,"sma_20":37045.0,"sma_60":40680.83,"sma_120":47768.33},{"date":"2026-08-28","open":37800,"high":37850,"low":36800,"close":37200,"volume":62097,"rsi_14":56.11,"sma_20":37370.0,"sma_60":40405.83,"sma_120":47648.33},{"date":"2026-08-31","open":36500,"high":37000,"low":35900,"close":36600,"volume":434626,"rsi_14":36.82,"sma_20":37490.0,"sma_60":40144.17,"sma_120":47514.17},{"date":"2026-09-01","open":36950,"high":38400,"low":36950,"close":38150,"volume":87970,"rsi_14":43.56,"sma_20":37720.0,"sma_60":39915.0,"sma_120":47412.92},{"date":"2026-09-02","open":37800,"high":37800,"low":36300,"close":36450,"volume":84118,"rsi_14":37.35,"sma_20":37797.5,"sma_60":39726.67,"sma_120":47285.0},{"date":"2026-09-03","open":37000,"high":37000,"low":35400,"close":35600,"volume":73444,"rsi_14":32.83,"sma_20":37805.0,"sma_60":39507.5,"sma_120":47147.5},{"date":"2026-09-04","open":36100,"high":36550,"low":35700,"close":36200,"volume":75006,"rsi_14":28.8,"sma_20":37847.5,"sma_60":39306.67,"sma_120":47017.5},{"date":"2026-09-07","open":36350,"high":36850,"low":35800,"close":36550,"volume":85972,"rsi_14":36.74,"sma_20":37895.0,"sma_60":39105.0,"sma_120":46892.08},{"date":"2026-09-08","open":36900,"high":36950,"low":35050,"close":35050,"volume":175144,"rsi_14":37.8,"sma_20":37685.0,"sma_60":38852.5,"sma_120":46765.83},{"date":"2026-09-09","open":35100,"high":36600,"low":35000,"close":36050,"volume":246455,"rsi_14":42.22,"sma_20":37507.5,"sma_60":38620.0,"sma_120":46645.42},{"date":"2026-09-10","open":35650,"high":37300,"low":34650,"close":37300,"volume":578780,"rsi_14":51.5,"sma_20":37387.5,"sma_60":38412.5,"sma_120":46525.42},{"date":"2026-09-11","open":36700,"high":36850,"low":35400,"close":35950,"volume":130956,"rsi_14":47.62,"sma_20":37177.5,"sma_60":38191.67,"sma_120":46400.83},{"date":"2026-09-14","open":35800,"high":35850,"low":34750,"close":35100,"volume":67520,"rsi_14":41.34,"sma_20":36857.5,"sma_60":37966.67,"sma_120":46266.67},{"date":"2026-09-15","open":35200,"high":35750,"low":34750,"close":35250,"volume":40880,"rsi_14":40.87,"sma_20":36650.0,"sma_60":37780.0,"sma_120":46147.92},{"date":"2026-09-16","open":35050,"high":35900,"low":34900,"close":35850,"volume":39293,"rsi_14":42.47,"sma_20":36562.5,"sma_60":37626.67,"sma_120":46030.42},{"date":"2026-09-17","open":35850,"high":36200,"low":35300,"close":36050,"volume":27341,"rsi_14":45.42,"sma_20":36475.0,"sma_60":37535.0,"sma_120":45900.83},{"date":"2026-09-18","open":36250,"high":36800,"low":35600,"close":35800,"volume":58950,"rsi_14":46.72,"sma_20":36417.5,"sma_60":37432.5,"sma_120":45776.67},{"date":"2026-09-21","open":35800,"high":36400,"low":35800,"close":36100,"volume":30225,"rsi_14":40.64,"sma_20":36395.0,"sma_60":37363.33,"sma_120":45647.5},{"date":"2026-09-22","open":36400,"high":36900,"low":36000,"close":36050,"volume":51484,"rsi_14":47.85,"sma_20":36332.5,"sma_60":37327.5,"sma_120":45528.75},{"date":"2026-09-23","open":36450,"high":37300,"low":36200,"close":36550,"volume":36549,"rsi_14":55.31,"sma_20":36282.5,"sma_60":37229.17,"sma_120":45430.0},{"date":"2026-09-28","open":36450,"high":36900,"low":35850,"close":36250,"volume":43148,"rsi_14":50.29,"sma_20":36205.0,"sma_60":37149.17,"sma_120":45309.58},{"date":"2026-09-29","open":36550,"high":36800,"low":35950,"close":36700,"volume":25287,"rsi_14":50.86,"sma_20":36180.0,"sma_60":37078.33,"sma_120":45202.08},{"date":"2026-09-30","open":37400,"high":38400,"low":36100,"close":36800,"volume":126825,"rsi_14":61.9,"sma_20":36190.0,"sma_60":37039.17,"sma_120":45097.92},{"date":"2026-10-01","open":36500,"high":38300,"low":36300,"close":38150,"volume":82121,"rsi_14":63.64,"sma_20":36190.0,"sma_60":37020.83,"sma_120":45003.33},{"date":"2026-10-02","open":38300,"high":38350,"low":37250,"close":37600,"volume":38840,"rsi_14":52.14,"sma_20":36247.5,"sma_60":36998.33,"sma_120":44908.33},{"date":"2026-10-06","open":37950,"high":38500,"low":37500,"close":38450,"volume":60205,"rsi_14":69.23,"sma_20":36390.0,"sma_60":36984.17,"sma_120":44802.92},{"date":"2026-10-07","open":38100,"high":38250,"low":37200,"close":37300,"volume":55624,"rsi_14":66.18,"sma_20":36445.0,"sma_60":36951.67,"sma_120":44693.75},{"date":"2026-10-08","open":37700,"high":38150,"low":37200,"close":37600,"volume":36924,"rsi_14":66.91,"sma_20":36497.5,"sma_60":36950.0,"sma_120":44579.58},{"date":"2026-10-12","open":37100,"high":37800,"low":35600,"close":35650,"volume":65424,"rsi_14":48.8,"sma_20":36527.5,"sma_60":36870.83,"sma_120":44444.17},{"date":"2026-10-13","open":35200,"high":35250,"low":33400,"close":34600,"volume":70245,"rsi_14":42.08,"sma_20":36455.0,"sma_60":36817.5,"sma_120":44292.5},{"date":"2026-10-14","open":34600,"high":35600,"low":33750,"close":34200,"volume":63495,"rsi_14":41.4,"sma_20":36300.0,"sma_60":36765.0,"sma_120":44140.0},{"date":"2026-10-15","open":32300,"high":32950,"low":31550,"close":31600,"volume":78932,"rsi_14":30.6,"sma_20":36082.5,"sma_60":36611.67,"sma_120":43956.67},{"date":"2026-10-16","open":32200,"high":33100,"low":32050,"close":32500,"volume":40965,"rsi_14":35.74,"sma_20":35952.5,"sma_60":36499.17,"sma_120":43772.5},{"date":"2026-10-19","open":31750,"high":32850,"low":31300,"close":32850,"volume":36305,"rsi_14":34.96,"sma_20":35832.5,"sma_60":36428.33,"sma_120":43592.92},{"date":"2026-10-20","open":32550,"high":32700,"low":31050,"close":31150,"volume":33577,"rsi_14":31.39,"sma_20":35597.5,"sma_60":36308.33,"sma_120":43395.83},{"date":"2026-10-21","open":31800,"high":32000,"low":31300,"close":31700,"volume":29455,"rsi_14":31.88,"sma_20":35380.0,"sma_60":36210.83,"sma_120":43189.17},{"date":"2026-10-22","open":31550,"high":31750,"low":30600,"close":30850,"volume":53393,"rsi_14":29.55,"sma_20":35132.5,"sma_60":36074.17,"sma_120":42956.25},{"date":"2026-10-23","open":29901,"high":30736,"low":29361,"close":30400,"volume":53352}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3569.92,"pbr":0.44,"per":8.52,"roa":1.24,"roe":1.58,"grade":"C","comment":"PER 8.54배, ROE 1.58%","revenue":1574146040435.0,"analysis":"PER 8.5배입니다. ROE 1.6%입니다. 시가총액 4960.31억. 매출 1.57조, 영업이익 815.37억.","eps_basis":"TTM","debt_ratio":0.2720764474260918,"market_cap":494404259200,"net_income":58062242765.0,"total_debt":307961942257.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.01,"total_assets":1439856838601.0,"total_equity":1131894896344.0,"profit_margin":3.69,"revenue_basis":"TTM","dividend_yield":2.66,"net_income_basis":"TTM","operating_income":81536565000.0,"operating_margin":5.18,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":30400.0,"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":27200.0},{"date":"2016-10-25","close":27500.0},{"date":"2016-10-26","close":27250.0},{"date":"2016-10-27","close":27700.0},{"date":"2016-10-28","close":27150.0},{"date":"2016-10-31","close":26750.0},{"date":"2016-11-01","close":26400.0},{"date":"2016-11-02","close":26150.0},{"date":"2016-11-03","close":26150.0},{"date":"2016-11-04","close":26000.0},{"date":"2016-11-07","close":26650.0},{"date":"2016-11-08","close":26650.0},{"date":"2016-11-09","close":25700.0},{"date":"2016-11-10","close":26150.0},{"date":"2016-11-11","close":25600.0},{"date":"2016-11-14","close":25250.0},{"date":"2016-11-15","close":25000.0},{"date":"2016-11-16","close":26700.0},{"date":"2016-11-17","close":26350.0},{"date":"2016-11-18","close":26050.0},{"date":"2016-11-21","close":26100.0},{"date":"2016-11-22","close":26150.0},{"date":"2016-11-23","close":25750.0},{"date":"2016-11-24","close":25950.0},{"date":"2016-11-25","close":26000.0},{"date":"2016-11-28","close":25950.0},{"date":"2016-11-29","close":26250.0},{"date":"2016-11-30","close":26700.0},{"date":"2016-12-01","close":26550.0},{"date":"2016-12-02","close":25800.0},{"date":"2016-12-05","close":25400.0},{"date":"2016-12-06","close":25700.0},{"date":"2016-12-07","close":26000.0},{"date":"2016-12-08","close":26100.0},{"date":"2016-12-09","close":26450.0},{"date":"2016-12-12","close":26600.0},{"date":"2016-12-13","close":26600.0},{"date":"2016-12-14","close":27250.0},{"date":"2016-12-15","close":27300.0},{"date":"2016-12-16","close":27050.0},{"date":"2016-12-19","close":27350.0},{"date":"2016-12-20","close":27300.0},{"date":"2016-12-21","close":27800.0},{"date":"2016-12-22","close":27450.0},{"date":"2016-12-23","close":27200.0},{"date":"2016-12-26","close":27400.0},{"date":"2016-12-27","close":27700.0},{"date":"2016-12-28","close":27900.0},{"date":"2016-12-29","close":27800.0},{"date":"2017-01-02","close":28450.0},{"date":"2017-01-03","close":30350.0},{"date":"2017-01-04","close":30550.0},{"date":"2017-01-05","close":30200.0},{"date":"2017-01-06","close":30000.0},{"date":"2017-01-09","close":30750.0},{"date":"2017-01-10","close":29600.0},{"date":"2017-01-11","close":29950.0},{"date":"2017-01-12","close":29950.0},{"date":"2017-01-13","close":29800.0},{"date":"2017-01-16","close":29400.0},{"date":"2017-01-17","close":30000.0},{"date":"2017-01-18","close":30550.0},{"date":"2017-01-19","close":30550.0},{"date":"2017-01-20","close":30000.0},{"date":"2017-01-23","close":31100.0},{"date":"2017-01-24","close":32350.0},{"date":"2017-01-25","close":32550.0},{"date":"2017-01-26","close":32200.0},{"date":"2017-01-31","close":31950.0},{"date":"2017-02-01","close":32300.0},{"date":"2017-02-02","close":31250.0},{"date":"2017-02-03","close":30850.0},{"date":"2017-02-06","close":29750.0},{"date":"2017-02-07","close":31200.0},{"date":"2017-02-08","close":29900.0},{"date":"2017-02-09","close":30300.0},{"date":"2017-02-10","close":29900.0},{"date":"2017-02-13","close":30000.0},{"date":"2017-02-14","close":29400.0},{"date":"2017-02-15","close":29600.0},{"date":"2017-02-16","close":29900.0},{"date":"2017-02-17","close":30300.0},{"date":"2017-02-20","close":30200.0},{"date":"2017-02-21","close":30500.0},{"date":"2017-02-22","close":32000.0},{"date":"2017-02-23","close":32300.0},{"date":"2017-02-24","close":31850.0},{"date":"2017-02-27","close":30700.0},{"date":"2017-02-28","close":30800.0},{"date":"2017-03-02","close":31850.0},{"date":"2017-03-03","close":31500.0},{"date":"2017-03-06","close":32300.0},{"date":"2017-03-07","close":31700.0},{"date":"2017-03-08","close":31750.0},{"date":"2017-03-09","close":31700.0},{"date":"2017-03-10","close":32100.0},{"date":"2017-03-13","close":31800.0},{"date":"2017-03-14","close":30800.0},{"date":"2017-03-15","close":30750.0},{"date":"2017-03-16","close":30600.0},{"date":"2017-03-17","close":31250.0},{"date":"2017-03-20","close":30200.0},{"date":"2017-03-21","close":29950.0},{"date":"2017-03-22","close":29300.0},{"date":"2017-03-23","close":30100.0},{"date":"2017-03-24","close":30000.0},{"date":"2017-03-27","close":30150.0},{"date":"2017-03-28","close":29950.0},{"date":"2017-03-29","close":30050.0},{"date":"2017-03-30","close":30200.0},{"date":"2017-03-31","close":30650.0},{"date":"2017-04-03","close":30450.0},{"date":"2017-04-04","close":29450.0},{"date":"2017-04-05","close":29750.0},{"date":"2017-04-06","close":29900.0},{"date":"2017-04-07","close":30000.0},{"date":"2017-04-10","close":29400.0},{"date":"2017-04-11","close":29950.0},{"date":"2017-04-12","close":29950.0},{"date":"2017-04-13","close":30150.0},{"date":"2017-04-14","close":29300.0},{"date":"2017-04-17","close":29850.0},{"date":"2017-04-18","close":29550.0},{"date":"2017-04-19","close":29050.0},{"date":"2017-04-20","close":28600.0},{"date":"2017-04-21","close":28950.0},{"date":"2017-04-24","close":29350.0},{"date":"2017-04-25","close":29650.0},{"date":"2017-04-26","close":30000.0},{"date":"2017-04-27","close":29300.0},{"date":"2017-04-28","close":29300.0},{"date":"2017-05-02","close":29500.0},{"date":"2017-05-04","close":29650.0},{"date":"2017-05-08","close":29700.0},{"date":"2017-05-10","close":29900.0},{"date":"2017-05-11","close":30050.0},{"date":"2017-05-12","close":30200.0},{"date":"2017-05-15","close":30500.0},{"date":"2017-05-16","close":31150.0},{"date":"2017-05-17","close":31250.0},{"date":"2017-05-18","close":30550.0},{"date":"2017-05-19","close":29850.0},{"date":"2017-05-22","close":30100.0},{"date":"2017-05-23","close":29950.0},{"date":"2017-05-24","close":31000.0},{"date":"2017-05-25","close":30400.0},{"date":"2017-05-26","close":30650.0},{"date":"2017-05-29","close":30500.0},{"date":"2017-05-30","close":31900.0},{"date":"2017-05-31","close":31400.0},{"date":"2017-06-01","close":30900.0},{"date":"2017-06-02","close":31700.0},{"date":"2017-06-05","close":31300.0},{"date":"2017-06-07","close":33050.0},{"date":"2017-06-08","close":35800.0},{"date":"2017-06-09","close":35800.0},{"date":"2017-06-12","close":33500.0},{"date":"2017-06-13","close":34850.0},{"date":"2017-06-14","close":34000.0},{"date":"2017-06-15","close":34000.0},{"date":"2017-06-16","close":35900.0},{"date":"2017-06-19","close":35450.0},{"date":"2017-06-20","close":34550.0},{"date":"2017-06-21","close":33400.0},{"date":"2017-06-22","close":33400.0},{"date":"2017-06-23","close":33600.0},{"date":"2017-06-26","close":34750.0},{"date":"2017-06-27","close":35400.0},{"date":"2017-06-28","close":35400.0},{"date":"2017-06-29","close":35300.0},{"date":"2017-06-30","close":35100.0},{"date":"2017-07-03","close":34150.0},{"date":"2017-07-04","close":34300.0},{"date":"2017-07-05","close":34800.0},{"date":"2017-07-06","close":35200.0},{"date":"2017-07-07","close":35200.0},{"date":"2017-07-10","close":34100.0},{"date":"2017-07-11","close":34750.0},{"date":"2017-07-12","close":35800.0},{"date":"2017-07-13","close":38500.0},{"date":"2017-07-14","close":37600.0},{"date":"2017-07-17","close":38350.0},{"date":"2017-07-18","close":38500.0},{"date":"2017-07-19","close":39400.0},{"date":"2017-07-20","close":37950.0},{"date":"2017-07-21","close":37100.0},{"date":"2017-07-24","close":38450.0},{"date":"2017-07-25","close":37500.0},{"date":"2017-07-26","close":36500.0},{"date":"2017-07-27","close":36100.0},{"date":"2017-07-28","close":35750.0},{"date":"2017-07-31","close":35650.0},{"date":"2017-08-01","close":35600.0},{"date":"2017-08-02","close":36000.0},{"date":"2017-08-03","close":35200.0},{"date":"2017-08-04","close":35500.0},{"date":"2017-08-07","close":35800.0},{"date":"2017-08-08","close":36400.0},{"date":"2017-08-09","close":35700.0},{"date":"2017-08-10","close":35100.0},{"date":"2017-08-11","close":34700.0},{"date":"2017-08-14","close":36050.0},{"date":"2017-08-16","close":35550.0},{"date":"2017-08-17","close":35700.0},{"date":"2017-08-18","close":37000.0},{"date":"2017-08-21","close":38050.0},{"date":"2017-08-22","close":38350.0},{"date":"2017-08-23","close":39300.0},{"date":"2017-08-24","close":38750.0},{"date":"2017-08-25","close":39350.0},{"date":"2017-08-28","close":39050.0},{"date":"2017-08-29","close":40000.0},{"date":"2017-08-30","close":41500.0},{"date":"2017-08-31","close":43850.0},{"date":"2017-09-01","close":47000.0},{"date":"2017-09-04","close":43850.0},{"date":"2017-09-05","close":44400.0},{"date":"2017-09-06","close":43350.0},{"date":"2017-09-07","close":44600.0},{"date":"2017-09-08","close":44150.0},{"date":"2017-09-11","close":44150.0},{"date":"2017-09-12","close":47500.0},{"date":"2017-09-13","close":46650.0},{"date":"2017-09-14","close":47250.0},{"date":"2017-09-15","close":47250.0},{"date":"2017-09-18","close":46850.0},{"date":"2017-09-19","close":47000.0},{"date":"2017-09-20","close":47000.0},{"date":"2017-09-21","close":46200.0},{"date":"2017-09-22","close":46200.0},{"date":"2017-09-25","close":48050.0},{"date":"2017-09-26","close":45000.0},{"date":"2017-09-27","close":45700.0},{"date":"2017-09-28","close":43800.0},{"date":"2017-09-29","close":44200.0},{"date":"2017-10-10","close":46400.0},{"date":"2017-10-11","close":46000.0},{"date":"2017-10-12","close":45800.0},{"date":"2017-10-13","close":46000.0},{"date":"2017-10-16","close":43500.0},{"date":"2017-10-17","close":43800.0},{"date":"2017-10-18","close":44000.0},{"date":"2017-10-19","close":45700.0},{"date":"2017-10-20","close":43550.0},{"date":"2017-10-23","close":43700.0},{"date":"2017-10-24","close":43750.0},{"date":"2017-10-25","close":45700.0},{"date":"2017-10-26","close":43650.0},{"date":"2017-10-27","close":44650.0},{"date":"2017-10-30","close":44400.0},{"date":"2017-10-31","close":44900.0},{"date":"2017-11-01","close":45550.0},{"date":"2017-11-02","close":44750.0},{"date":"2017-11-03","close":45500.0},{"date":"2017-11-06","close":50400.0},{"date":"2017-11-07","close":51100.0},{"date":"2017-11-08","close":51700.0},{"date":"2017-11-09","close":51300.0},{"date":"2017-11-10","close":51900.0},{"date":"2017-11-13","close":52900.0},{"date":"2017-11-14","close":54500.0},{"date":"2017-11-15","close":55500.0},{"date":"2017-11-16","close":55000.0},{"date":"2017-11-17","close":54000.0},{"date":"2017-11-20","close":54200.0},{"date":"2017-11-21","close":55100.0},{"date":"2017-11-22","close":58000.0},{"date":"2017-11-23","close":58800.0},{"date":"2017-11-24","close":58500.0},{"date":"2017-11-27","close":57800.0},{"date":"2017-11-28","close":54900.0},{"date":"2017-11-29","close":54100.0},{"date":"2017-11-30","close":52500.0},{"date":"2017-12-01","close":50700.0},{"date":"2017-12-04","close":51400.0},{"date":"2017-12-05","close":49700.0},{"date":"2017-12-06","close":49900.0},{"date":"2017-12-07","close":49850.0},{"date":"2017-12-08","close":49800.0},{"date":"2017-12-11","close":51600.0},{"date":"2017-12-12","close":51300.0},{"date":"2017-12-13","close":51300.0},{"date":"2017-12-14","close":51200.0},{"date":"2017-12-15","close":49950.0},{"date":"2017-12-18","close":50200.0},{"date":"2017-12-19","close":50100.0},{"date":"2017-12-20","close":49750.0},{"date":"2017-12-21","close":49000.0},{"date":"2017-12-22","close":52900.0},{"date":"2017-12-26","close":51200.0},{"date":"2017-12-27","close":51300.0},{"date":"2017-12-28","close":52900.0},{"date":"2018-01-02","close":39963.8789},{"date":"2018-01-03","close":41840.8516},{"date":"2018-01-04","close":39885.668},{"date":"2018-01-05","close":40042.082},{"date":"2018-01-08","close":38829.8711},{"date":"2018-01-09","close":39729.2578},{"date":"2018-01-10","close":39494.6367},{"date":"2018-01-11","close":41136.9883},{"date":"2018-01-12","close":40433.1172},{"date":"2018-01-15","close":39416.4297},{"date":"2018-01-16","close":41840.8516},{"date":"2018-01-17","close":42857.5469},{"date":"2018-01-18","close":43561.4102},{"date":"2018-01-19","close":44030.6562},{"date":"2018-01-22","close":39885.668},{"date":"2018-01-23","close":41840.8516},{"date":"2018-01-24","close":41762.6406},{"date":"2018-01-25","close":42075.4727},{"date":"2018-01-26","close":41528.0234},{"date":"2018-01-29","close":41919.0625},{"date":"2018-01-30","close":41684.4414},{"date":"2018-01-31","close":41997.2695},{"date":"2018-02-01","close":43639.6133},{"date":"2018-02-02","close":42622.9219},{"date":"2018-02-05","close":40589.5352},{"date":"2018-02-06","close":41449.8203},{"date":"2018-02-07","close":41371.6055},{"date":"2018-02-08","close":41919.0625},{"date":"2018-02-09","close":41606.2305},{"date":"2018-02-12","close":41606.2305},{"date":"2018-02-13","close":41371.6055},{"date":"2018-02-14","close":41371.6055},{"date":"2018-02-19","close":41997.2695},{"date":"2018-02-20","close":41371.6055},{"date":"2018-02-21","close":38751.668},{"date":"2018-02-22","close":34528.4766},{"date":"2018-02-23","close":34372.0625},{"date":"2018-02-26","close":34997.7188},{"date":"2018-02-27","close":34723.9961},{"date":"2018-02-28","close":34215.6523},{"date":"2018-03-02","close":33198.9531},{"date":"2018-03-05","close":32299.5781},{"date":"2018-03-06","close":32612.3984},{"date":"2018-03-07","close":31634.8105},{"date":"2018-03-08","close":32064.9512},{"date":"2018-03-09","close":32729.7109},{"date":"2018-03-12","close":34059.2422},{"date":"2018-03-13","close":33589.9922},{"date":"2018-03-14","close":32338.6758},{"date":"2018-03-15","close":32964.332},{"date":"2018-03-16","close":32729.7109},{"date":"2018-03-19","close":32299.5781},{"date":"2018-03-20","close":30618.1172},{"date":"2018-03-21","close":30696.3262},{"date":"2018-03-22","close":30461.7031},{"date":"2018-03-23","close":28506.5234},{"date":"2018-03-26","close":29210.3867},{"date":"2018-03-27","close":28819.3516},{"date":"2018-03-28","close":28858.457},{"date":"2018-03-29","close":29757.8438},{"date":"2018-03-30","close":29171.2852},{"date":"2018-04-02","close":29171.2852},{"date":"2018-04-03","close":29210.3867},{"date":"2018-04-04","close":27919.9688},{"date":"2018-04-05","close":28232.8008},{"date":"2018-04-06","close":27763.5527},{"date":"2018-04-09","close":28545.6289},{"date":"2018-04-10","close":27880.8672},{"date":"2018-04-11","close":29484.1133},{"date":"2018-04-12","close":30618.1172},{"date":"2018-04-13","close":30657.2168},{"date":"2018-04-16","close":31321.9844},{"date":"2018-04-17","close":30657.2168},{"date":"2018-04-18","close":30618.1172},{"date":"2018-04-19","close":31595.7031},{"date":"2018-04-20","close":31556.6055},{"date":"2018-04-23","close":31048.2559},{"date":"2018-04-24","close":30696.3262},{"date":"2018-04-25","close":30109.7695},{"date":"2018-04-26","close":30735.4258},{"date":"2018-04-27","close":30579.0156},{"date":"2018-04-30","close":29366.8008},{"date":"2018-05-02","close":29679.6309},{"date":"2018-05-03","close":29327.7012},{"date":"2018-05-04","close":28428.3145},{"date":"2018-05-08","close":28193.6934},{"date":"2018-05-09","close":29640.5234},{"date":"2018-05-10","close":29249.4941},{"date":"2018-05-11","close":29014.8691},{"date":"2018-05-14","close":27841.7617},{"date":"2018-05-15","close":27802.6582},{"date":"2018-05-16","close":26825.0723},{"date":"2018-05-17","close":26785.9648},{"date":"2018-05-18","close":27372.5234},{"date":"2018-05-21","close":27020.5859},{"date":"2018-05-23","close":28467.4199},{"date":"2018-05-24","close":27998.1777},{"date":"2018-05-25","close":26903.2734},{"date":"2018-05-28","close":26199.4102},{"date":"2018-05-29","close":26668.6543},{"date":"2018-05-30","close":30422.5977},{"date":"2018-05-31","close":30422.5977},{"date":"2018-06-01","close":29718.7305},{"date":"2018-06-04","close":29718.7305},{"date":"2018-06-05","close":29562.3242},{"date":"2018-06-07","close":31673.916},{"date":"2018-06-08","close":32964.332},{"date":"2018-06-11","close":32495.0898},{"date":"2018-06-12","close":32064.9512},{"date":"2018-06-14","close":30813.6348},{"date":"2018-06-15","close":30891.8359},{"date":"2018-06-18","close":29523.2207},{"date":"2018-06-19","close":28975.7637},{"date":"2018-06-20","close":30227.0801},{"date":"2018-06-21","close":28232.8008},{"date":"2018-06-22","close":28506.5234},{"date":"2018-06-25","close":27802.6582},{"date":"2018-06-26","close":28389.2129},{"date":"2018-06-27","close":28115.4883},{"date":"2018-06-28","close":26629.5527},{"date":"2018-06-29","close":28232.8008},{"date":"2018-07-02","close":27607.1426},{"date":"2018-07-03","close":29640.5234},{"date":"2018-07-04","close":30618.1172},{"date":"2018-07-05","close":30539.9141},{"date":"2018-07-06","close":30579.0156},{"date":"2018-07-09","close":30422.5977},{"date":"2018-07-10","close":31361.0898},{"date":"2018-07-11","close":31126.4648},{"date":"2018-07-12","close":32729.7109},{"date":"2018-07-13","close":33003.4375},{"date":"2018-07-16","close":32925.2266},{"date":"2018-07-17","close":32299.5781},{"date":"2018-07-18","close":32455.9844},{"date":"2018-07-19","close":32768.8164},{"date":"2018-07-20","close":32807.918},{"date":"2018-07-23","close":31478.3965},{"date":"2018-07-24","close":33003.4375},{"date":"2018-07-25","close":33394.4688},{"date":"2018-07-26","close":33902.8203},{"date":"2018-07-27","close":36757.3828},{"date":"2018-07-30","close":37343.9375},{"date":"2018-07-31","close":37109.3086},{"date":"2018-08-01","close":36600.9648},{"date":"2018-08-02","close":36522.7617},{"date":"2018-08-03","close":36679.1719},{"date":"2018-08-06","close":36600.9648},{"date":"2018-08-07","close":36718.2773},{"date":"2018-08-08","close":36288.1445},{"date":"2018-08-09","close":36249.0352},{"date":"2018-08-10","close":36053.5234},{"date":"2018-08-13","close":34176.543},{"date":"2018-08-14","close":34802.207},{"date":"2018-08-16","close":35310.5469},{"date":"2018-08-17","close":35740.6875},{"date":"2018-08-20","close":34997.7188},{"date":"2018-08-21","close":36249.0352},{"date":"2018-08-22","close":35075.9258},{"date":"2018-08-23","close":34802.207},{"date":"2018-08-24","close":35193.2383},{"date":"2018-08-27","close":35271.4492},{"date":"2018-08-28","close":36053.5234},{"date":"2018-08-29","close":36053.5234},{"date":"2018-08-30","close":35701.582},{"date":"2018-08-31","close":36209.9336},{"date":"2018-09-03","close":36366.3438},{"date":"2018-09-04","close":36483.6602},{"date":"2018-09-05","close":36913.793},{"date":"2018-09-06","close":36796.4922},{"date":"2018-09-07","close":35858.0},{"date":"2018-09-10","close":36522.7617},{"date":"2018-09-11","close":35740.6875},{"date":"2018-09-12","close":34684.8906},{"date":"2018-09-13","close":34137.4414},{"date":"2018-09-14","close":34958.6172},{"date":"2018-09-17","close":34332.957},{"date":"2018-09-18","close":34020.1289},{"date":"2018-09-19","close":33238.0586},{"date":"2018-09-20","close":32886.1289},{"date":"2018-09-21","close":32612.3984},{"date":"2018-09-27","close":32612.3984},{"date":"2018-09-28","close":31713.0176},{"date":"2018-10-01","close":31908.5371},{"date":"2018-10-02","close":31048.2559},{"date":"2018-10-04","close":31282.8848},{"date":"2018-10-05","close":30109.7695},{"date":"2018-10-08","close":30031.5625},{"date":"2018-10-10","close":28702.041},{"date":"2018-10-11","close":27802.6582},{"date":"2018-10-12","close":28271.9023},{"date":"2018-10-15","close":28193.6934},{"date":"2018-10-16","close":28702.041},{"date":"2018-10-17","close":29327.7012},{"date":"2018-10-18","close":28545.6289},{"date":"2018-10-19","close":28428.3145},{"date":"2018-10-22","close":28858.457},{"date":"2018-10-23","close":27724.4492},{"date":"2018-10-24","close":27724.4492},{"date":"2018-10-25","close":27998.1777},{"date":"2018-10-26","close":28271.9023},{"date":"2018-10-29","close":26825.0723},{"date":"2018-10-30","close":29014.8691},{"date":"2018-10-31","close":30852.7363},{"date":"2018-11-01","close":29640.5234},{"date":"2018-11-02","close":30227.0801},{"date":"2018-11-05","close":29601.4297},{"date":"2018-11-06","close":30031.5625},{"date":"2018-11-07","close":29914.2539},{"date":"2018-11-08","close":30266.1875},{"date":"2018-11-09","close":30539.9141},{"date":"2018-11-12","close":29836.0469},{"date":"2018-11-13","close":29679.6309},{"date":"2018-11-14","close":28897.5566},{"date":"2018-11-15","close":29679.6309},{"date":"2018-11-16","close":29210.3867},{"date":"2018-11-19","close":29171.2852},{"date":"2018-11-20","close":28076.3867},{"date":"2018-11-21","close":28467.4199},{"date":"2018-11-22","close":28154.5898},{"date":"2018-11-23","close":27020.5859},{"date":"2018-11-26","close":27489.832},{"date":"2018-11-27","close":27646.2422},{"date":"2018-11-28","close":28311.0059},{"date":"2018-11-29","close":28467.4199},{"date":"2018-11-30","close":28545.6289},{"date":"2018-12-03","close":28741.1445},{"date":"2018-12-04","close":28545.6289},{"date":"2018-12-05","close":28311.0059},{"date":"2018-12-06","close":27216.1035},{"date":"2018-12-07","close":27685.3477},{"date":"2018-12-10","close":26434.0332},{"date":"2018-12-11","close":26238.5156},{"date":"2018-12-12","close":27450.7246},{"date":"2018-12-13","close":27607.1426},{"date":"2018-12-14","close":26590.4492},{"date":"2018-12-17","close":26864.1738},{"date":"2018-12-18","close":26981.4824},{"date":"2018-12-19","close":26981.4824},{"date":"2018-12-20","close":26003.8926},{"date":"2018-12-21","close":26160.3086},{"date":"2018-12-24","close":26277.6172},{"date":"2018-12-26","close":25417.3398},{"date":"2018-12-27","close":26163.7285},{"date":"2018-12-28","close":26966.2969},{"date":"2019-01-02","close":27046.5527},{"date":"2019-01-03","close":25321.0293},{"date":"2019-01-04","close":25160.5176},{"date":"2019-01-07","close":25642.0566},{"date":"2019-01-08","close":24879.6191},{"date":"2019-01-09","close":27969.5059},{"date":"2019-01-10","close":27969.5059},{"date":"2019-01-11","close":27929.3789},{"date":"2019-01-14","close":28130.0176},{"date":"2019-01-15","close":28330.6621},{"date":"2019-01-16","close":29012.8438},{"date":"2019-01-17","close":27929.3789},{"date":"2019-01-18","close":28330.6621},{"date":"2019-01-21","close":30136.4375},{"date":"2019-01-22","close":30176.5703},{"date":"2019-01-23","close":30136.4375},{"date":"2019-01-24","close":30296.957},{"date":"2019-01-25","close":30577.8555},{"date":"2019-01-28","close":30016.0547},{"date":"2019-01-29","close":30377.2148},{"date":"2019-01-30","close":30818.623},{"date":"2019-01-31","close":30898.8809},{"date":"2019-02-01","close":31019.2676},{"date":"2019-02-07","close":31982.3457},{"date":"2019-02-08","close":31300.1641},{"date":"2019-02-11","close":30858.752},{"date":"2019-02-12","close":31179.7773},{"date":"2019-02-13","close":30577.8555},{"date":"2019-02-14","close":30898.8809},{"date":"2019-02-15","close":31380.4199},{"date":"2019-02-18","close":32343.5039},{"date":"2019-02-19","close":32182.9922},{"date":"2019-02-20","close":32303.375},{"date":"2019-02-21","close":33226.3281},{"date":"2019-02-22","close":33226.3281},{"date":"2019-02-25","close":34229.5391},{"date":"2019-02-26","close":34109.1523},{"date":"2019-02-27","close":35353.1328},{"date":"2019-02-28","close":34470.3086},{"date":"2019-03-04","close":34349.9219},{"date":"2019-03-05","close":33667.7422},{"date":"2019-03-06","close":33707.8672},{"date":"2019-03-07","close":34269.668},{"date":"2019-03-08","close":32985.5625},{"date":"2019-03-11","close":33346.7109},{"date":"2019-03-12","close":35794.543},{"date":"2019-03-13","close":35192.625},{"date":"2019-03-14","close":33988.7656},{"date":"2019-03-15","close":34189.4102},{"date":"2019-03-18","close":34028.8906},{"date":"2019-03-19","close":32504.0137},{"date":"2019-03-20","close":33627.6172},{"date":"2019-03-21","close":33667.7422},{"date":"2019-03-22","close":33467.0938},{"date":"2019-03-25","close":32343.5039},{"date":"2019-03-26","close":32504.0137},{"date":"2019-03-27","close":32463.8887},{"date":"2019-03-28","close":33306.5859},{"date":"2019-03-29","close":33908.5117},{"date":"2019-04-01","close":34189.4102},{"date":"2019-04-02","close":34189.4102},{"date":"2019-04-03","close":35152.4922},{"date":"2019-04-04","close":35072.2344},{"date":"2019-04-05","close":35272.8789},{"date":"2019-04-08","close":35072.2344},{"date":"2019-04-09","close":37319.4258},{"date":"2019-04-10","close":38001.6133},{"date":"2019-04-11","close":40369.1836},{"date":"2019-04-12","close":40609.957},{"date":"2019-04-15","close":40770.4727},{"date":"2019-04-16","close":39446.2344},{"date":"2019-04-17","close":40609.957},{"date":"2019-04-18","close":40449.4453},{"date":"2019-04-19","close":39847.5195},{"date":"2019-04-22","close":38924.5664},{"date":"2019-04-23","close":39887.6445},{"date":"2019-04-24","close":38603.5312},{"date":"2019-04-25","close":39727.1367},{"date":"2019-04-26","close":37760.8438},{"date":"2019-04-29","close":38924.5664},{"date":"2019-04-30","close":39165.3281},{"date":"2019-05-02","close":38844.3086},{"date":"2019-05-03","close":38884.4375},{"date":"2019-05-07","close":38683.793},{"date":"2019-05-08","close":37640.4531},{"date":"2019-05-09","close":36516.8555},{"date":"2019-05-10","close":36677.375},{"date":"2019-05-13","close":35513.6484},{"date":"2019-05-14","close":36556.9844},{"date":"2019-05-15","close":36276.0898},{"date":"2019-05-16","close":35553.7773},{"date":"2019-05-17","close":34109.1523},{"date":"2019-05-20","close":32905.3047},{"date":"2019-05-21","close":32784.9141},{"date":"2019-05-22","close":32985.5625},{"date":"2019-05-23","close":31139.6523},{"date":"2019-05-24","close":31099.5234},{"date":"2019-05-27","close":32182.9922},{"date":"2019-05-28","close":31902.0918},{"date":"2019-05-29","close":32223.1172},{"date":"2019-05-30","close":33507.2266},{"date":"2019-05-31","close":34470.3086},{"date":"2019-06-03","close":32825.0469},{"date":"2019-06-04","close":33105.9453},{"date":"2019-06-05","close":33467.0938},{"date":"2019-06-07","close":34189.4102},{"date":"2019-06-10","close":33868.3867},{"date":"2019-06-11","close":33788.125},{"date":"2019-06-12","close":32985.5625},{"date":"2019-06-13","close":33266.4531},{"date":"2019-06-14","close":33346.7109},{"date":"2019-06-17","close":32905.3047},{"date":"2019-06-18","close":32905.3047},{"date":"2019-06-19","close":34028.8906},{"date":"2019-06-20","close":35634.0352},{"date":"2019-06-21","close":33467.0938},{"date":"2019-06-24","close":35513.6484},{"date":"2019-06-25","close":34069.0312},{"date":"2019-06-26","close":34109.1523},{"date":"2019-06-27","close":34630.8242},{"date":"2019-06-28","close":34550.5664},{"date":"2019-07-01","close":35593.9023},{"date":"2019-07-02","close":34871.5938},{"date":"2019-07-03","close":33948.6406},{"date":"2019-07-04","close":33788.125},{"date":"2019-07-05","close":32865.1758},{"date":"2019-07-08","close":31219.9043},{"date":"2019-07-09","close":31460.6797},{"date":"2019-07-10","close":31500.8066},{"date":"2019-07-11","close":32784.9141},{"date":"2019-07-12","close":32584.2754},{"date":"2019-07-15","close":31621.1953},{"date":"2019-07-16","close":32584.2754},{"date":"2019-07-17","close":31982.3457},{"date":"2019-07-18","close":31942.2168},{"date":"2019-07-19","close":32463.8887},{"date":"2019-07-22","close":32463.8887},{"date":"2019-07-23","close":32504.0137},{"date":"2019-07-24","close":32343.5039},{"date":"2019-07-25","close":32142.8652},{"date":"2019-07-26","close":31701.4434},{"date":"2019-07-29","close":31019.2676},{"date":"2019-07-30","close":31179.7773},{"date":"2019-07-31","close":30617.9844},{"date":"2019-08-01","close":29935.7988},{"date":"2019-08-02","close":29414.127},{"date":"2019-08-05","close":28089.8926},{"date":"2019-08-06","close":27166.9375},{"date":"2019-08-07","close":27207.0645},{"date":"2019-08-08","close":27768.8633},{"date":"2019-08-09","close":27447.8359},{"date":"2019-08-12","close":27568.2246},{"date":"2019-08-13","close":27327.4531},{"date":"2019-08-14","close":27287.3262},{"date":"2019-08-16","close":27006.4238},{"date":"2019-08-19","close":27207.0645},{"date":"2019-08-20","close":28250.4062},{"date":"2019-08-21","close":28330.6621},{"date":"2019-08-22","close":27768.8633},{"date":"2019-08-23","close":27126.8086},{"date":"2019-08-26","close":24959.875},{"date":"2019-08-27","close":25842.6992},{"date":"2019-08-28","close":26243.9863},{"date":"2019-08-29","close":25802.5723},{"date":"2019-08-30","close":26364.3691},{"date":"2019-09-02","close":26404.5},{"date":"2019-09-03","close":26725.5254},{"date":"2019-09-04","close":27166.9375},{"date":"2019-09-05","close":27648.4746},{"date":"2019-09-06","close":27648.4746},{"date":"2019-09-09","close":27287.3262},{"date":"2019-09-10","close":27287.3262},{"date":"2019-09-11","close":27327.4531},{"date":"2019-09-16","close":28250.4062},{"date":"2019-09-17","close":27849.1172},{"date":"2019-09-18","close":27889.252},{"date":"2019-09-19","close":27728.7363},{"date":"2019-09-20","close":27849.1172},{"date":"2019-09-23","close":27367.5781},{"date":"2019-09-24","close":27367.5781},{"date":"2019-09-25","close":27568.2246},{"date":"2019-09-26","close":27568.2246},{"date":"2019-09-27","close":27608.3496},{"date":"2019-09-30","close":27367.5781},{"date":"2019-10-01","close":28089.8926},{"date":"2019-10-02","close":27447.8359},{"date":"2019-10-04","close":26524.8828},{"date":"2019-10-07","close":26203.8574},{"date":"2019-10-08","close":26605.1406},{"date":"2019-10-10","close":26765.6523},{"date":"2019-10-11","close":26725.5254},{"date":"2019-10-14","close":27046.5527},{"date":"2019-10-15","close":27929.3789},{"date":"2019-10-16","close":28009.6348},{"date":"2019-10-17","close":27929.3789},{"date":"2019-10-18","close":26966.2969},{"date":"2019-10-21","close":27367.5781},{"date":"2019-10-22","close":27608.3496},{"date":"2019-10-23","close":27608.3496},{"date":"2019-10-24","close":26765.6523},{"date":"2019-10-25","close":26685.3965},{"date":"2019-10-28","close":27086.6777},{"date":"2019-10-29","close":26845.9121},{"date":"2019-10-30","close":26765.6523},{"date":"2019-10-31","close":26805.7812},{"date":"2019-11-01","close":26645.2656},{"date":"2019-11-04","close":27086.6777},{"date":"2019-11-05","close":27568.2246},{"date":"2019-11-06","close":28451.0488},{"date":"2019-11-07","close":28571.4336},{"date":"2019-11-08","close":27808.9922},{"date":"2019-11-11","close":27207.0645},{"date":"2019-11-12","close":27287.3262},{"date":"2019-11-13","close":27166.9375},{"date":"2019-11-14","close":28731.9473},{"date":"2019-11-15","close":29815.416},{"date":"2019-11-18","close":29775.2832},{"date":"2019-11-19","close":29654.8965},{"date":"2019-11-20","close":29012.8438},{"date":"2019-11-21","close":28290.5352},{"date":"2019-11-22","close":28451.0488},{"date":"2019-11-25","close":30016.0547},{"date":"2019-11-26","close":30377.2148},{"date":"2019-11-27","close":30296.957},{"date":"2019-11-28","close":30096.3125},{"date":"2019-11-29","close":30096.3125},{"date":"2019-12-02","close":29494.3848},{"date":"2019-12-03","close":29654.8965},{"date":"2019-12-04","close":29253.6133},{"date":"2019-12-05","close":29133.2324},{"date":"2019-12-06","close":29333.8711},{"date":"2019-12-09","close":30256.8281},{"date":"2019-12-10","close":29012.8438},{"date":"2019-12-11","close":29454.2617},{"date":"2019-12-12","close":29614.7734},{"date":"2019-12-13","close":30377.2148},{"date":"2019-12-16","close":30698.2402},{"date":"2019-12-17","close":31219.9043},{"date":"2019-12-18","close":31380.4199},{"date":"2019-12-19","close":30818.623},{"date":"2019-12-20","close":30858.752},{"date":"2019-12-23","close":31500.8066},{"date":"2019-12-24","close":31059.3945},{"date":"2019-12-26","close":31540.9316},{"date":"2019-12-27","close":32549.3887},{"date":"2019-12-30","close":32631.3789},{"date":"2020-01-02","close":32221.4355},{"date":"2020-01-03","close":32426.4043},{"date":"2020-01-06","close":32877.3477},{"date":"2020-01-07","close":35009.043},{"date":"2020-01-08","close":32959.3359},{"date":"2020-01-09","close":35091.0312},{"date":"2020-01-10","close":34804.0781},{"date":"2020-01-13","close":34107.1719},{"date":"2020-01-14","close":33410.2695},{"date":"2020-01-15","close":33246.293},{"date":"2020-01-16","close":33738.2266},{"date":"2020-01-17","close":34435.125},{"date":"2020-01-20","close":33861.2031},{"date":"2020-01-21","close":32467.4043},{"date":"2020-01-22","close":31770.5039},{"date":"2020-01-23","close":32221.4355},{"date":"2020-01-28","close":31196.5859},{"date":"2020-01-29","close":31688.5156},{"date":"2020-01-30","close":30458.6914},{"date":"2020-01-31","close":30417.6934},{"date":"2020-02-03","close":30622.6641},{"date":"2020-02-04","close":31811.498},{"date":"2020-02-05","close":31729.5098},{"date":"2020-02-06","close":31647.5176},{"date":"2020-02-07","close":30704.6523},{"date":"2020-02-10","close":31278.5762},{"date":"2020-02-11","close":31483.543},{"date":"2020-02-12","close":31565.5312},{"date":"2020-02-13","close":31565.5312},{"date":"2020-02-14","close":31401.5527},{"date":"2020-02-17","close":31893.4824},{"date":"2020-02-18","close":30827.6367},{"date":"2020-02-19","close":30745.6484},{"date":"2020-02-20","close":30991.6133},{"date":"2020-02-21","close":30294.709},{"date":"2020-02-24","close":28777.9238},{"date":"2020-02-25","close":28204.0059},{"date":"2020-02-26","close":28613.9492},{"date":"2020-02-27","close":28449.9688},{"date":"2020-02-28","close":27015.1758},{"date":"2020-03-02","close":27712.0762},{"date":"2020-03-03","close":28244.998},{"date":"2020-03-04","close":28900.9102},{"date":"2020-03-05","close":29351.8457},{"date":"2020-03-06","close":29105.877},{"date":"2020-03-09","close":29105.877},{"date":"2020-03-10","close":28367.9844},{"date":"2020-03-11","close":27917.0508},{"date":"2020-03-12","close":27917.0508},{"date":"2020-03-13","close":25375.4082},{"date":"2020-03-16","close":24063.5938},{"date":"2020-03-17","close":25621.375},{"date":"2020-03-18","close":22136.8691},{"date":"2020-03-19","close":19677.2148},{"date":"2020-03-20","close":23284.7051},{"date":"2020-03-23","close":20620.0801},{"date":"2020-03-24","close":23161.7207},{"date":"2020-03-25","close":23120.7246},{"date":"2020-03-26","close":22382.832},{"date":"2020-03-27","close":22546.8086},{"date":"2020-03-30","close":22136.8691},{"date":"2020-03-31","close":22587.8027},{"date":"2020-04-01","close":22095.873},{"date":"2020-04-02","close":22874.7617},{"date":"2020-04-03","close":22915.7578},{"date":"2020-04-06","close":24268.5645},{"date":"2020-04-07","close":24842.4824},{"date":"2020-04-08","close":24637.5117},{"date":"2020-04-09","close":24432.541},{"date":"2020-04-10","close":24391.5469},{"date":"2020-04-13","close":23284.7051},{"date":"2020-04-14","close":23735.6406},{"date":"2020-04-16","close":23940.6113},{"date":"2020-04-17","close":25129.4434},{"date":"2020-04-20","close":24801.4902},{"date":"2020-04-21","close":24350.5527},{"date":"2020-04-22","close":23653.6523},{"date":"2020-04-23","close":23981.6035},{"date":"2020-04-24","close":23571.6641},{"date":"2020-04-27","close":24145.582},{"date":"2020-04-28","close":24391.5469},{"date":"2020-04-29","close":24719.502},{"date":"2020-05-04","close":24268.5645},{"date":"2020-05-06","close":24883.4785},{"date":"2020-05-07","close":25457.3965},{"date":"2020-05-08","close":26318.2734},{"date":"2020-05-11","close":25621.375},{"date":"2020-05-12","close":24965.4668},{"date":"2020-05-13","close":25006.459},{"date":"2020-05-14","close":24555.5234},{"date":"2020-05-15","close":26441.2559},{"date":"2020-05-18","close":28613.9492},{"date":"2020-05-19","close":29925.7676},{"date":"2020-05-20","close":30499.6855},{"date":"2020-05-21","close":30499.6855},{"date":"2020-05-22","close":29433.8359},{"date":"2020-05-25","close":31032.6113},{"date":"2020-05-26","close":31278.5762},{"date":"2020-05-27","close":31360.5625},{"date":"2020-05-28","close":30745.6484},{"date":"2020-05-29","close":30294.709},{"date":"2020-06-01","close":33574.25},{"date":"2020-06-02","close":33164.3047},{"date":"2020-06-03","close":32918.3398},{"date":"2020-06-04","close":32467.4043},{"date":"2020-06-05","close":33492.2578},{"date":"2020-06-08","close":34271.1523},{"date":"2020-06-09","close":34271.1523},{"date":"2020-06-10","close":33902.1992},{"date":"2020-06-11","close":32836.3555},{"date":"2020-06-12","close":32344.4199},{"date":"2020-06-15","close":29679.7988},{"date":"2020-06-16","close":30909.627},{"date":"2020-06-17","close":31155.5879},{"date":"2020-06-18","close":31319.5625},{"date":"2020-06-19","close":30499.6855},{"date":"2020-06-22","close":30745.6484},{"date":"2020-06-23","close":31196.5859},{"date":"2020-06-24","close":31524.5371},{"date":"2020-06-25","close":30950.6211},{"date":"2020-06-26","close":31073.5996},{"date":"2020-06-29","close":30376.6992},{"date":"2020-06-30","close":31647.5176},{"date":"2020-07-01","close":33246.293},{"date":"2020-07-02","close":33369.2812},{"date":"2020-07-03","close":34599.1055},{"date":"2020-07-06","close":37263.7266},{"date":"2020-07-07","close":36771.793},{"date":"2020-07-08","close":36566.8203},{"date":"2020-07-09","close":36689.8086},{"date":"2020-07-10","close":35869.9258},{"date":"2020-07-13","close":37222.7305},{"date":"2020-07-14","close":38247.5938},{"date":"2020-07-15","close":38288.582},{"date":"2020-07-16","close":36812.793},{"date":"2020-07-17","close":38616.5312},{"date":"2020-07-20","close":38411.5625},{"date":"2020-07-21","close":38329.5742},{"date":"2020-07-22","close":37345.7109},{"date":"2020-07-23","close":37673.6641},{"date":"2020-07-24","close":36279.8633},{"date":"2020-07-27","close":36812.793},{"date":"2020-07-28","close":39108.4609},{"date":"2020-07-29","close":40666.2422},{"date":"2020-07-30","close":39764.375},{"date":"2020-07-31","close":39354.4297},{"date":"2020-08-03","close":39272.4375},{"date":"2020-08-04","close":38903.4922},{"date":"2020-08-05","close":39518.4062},{"date":"2020-08-06","close":39108.4609},{"date":"2020-08-07","close":38534.543},{"date":"2020-08-10","close":38165.5977},{"date":"2020-08-11","close":37140.7461},{"date":"2020-08-12","close":37017.7617},{"date":"2020-08-13","close":36525.8281},{"date":"2020-08-14","close":35418.9844},{"date":"2020-08-18","close":33861.2031},{"date":"2020-08-19","close":34763.0742},{"date":"2020-08-20","close":34845.0664},{"date":"2020-08-21","close":37140.7461},{"date":"2020-08-24","close":38616.5312},{"date":"2020-08-25","close":39272.4375},{"date":"2020-08-26","close":37960.625},{"date":"2020-08-27","close":37263.7266},{"date":"2020-08-28","close":37837.6406},{"date":"2020-08-31","close":36976.7656},{"date":"2020-09-01","close":38042.6172},{"date":"2020-09-02","close":41322.1523},{"date":"2020-09-03","close":41076.1836},{"date":"2020-09-04","close":39477.4141},{"date":"2020-09-07","close":39477.4141},{"date":"2020-09-08","close":39395.4219},{"date":"2020-09-09","close":37960.625},{"date":"2020-09-10","close":39559.3984},{"date":"2020-09-11","close":39805.3672},{"date":"2020-09-14","close":39436.4141},{"date":"2020-09-15","close":39313.4375},{"date":"2020-09-16","close":38739.5156},{"date":"2020-09-17","close":37919.6367},{"date":"2020-09-18","close":37591.6797},{"date":"2020-09-21","close":36484.8398},{"date":"2020-09-22","close":36648.8125},{"date":"2020-09-23","close":37550.6836},{"date":"2020-09-24","close":35541.9688},{"date":"2020-09-25","close":35951.9141},{"date":"2020-09-28","close":36443.8398},{"date":"2020-09-29","close":36853.7852},{"date":"2020-10-05","close":37345.7109},{"date":"2020-10-06","close":38616.5312},{"date":"2020-10-07","close":38698.5195},{"date":"2020-10-08","close":38821.5078},{"date":"2020-10-12","close":38944.4883},{"date":"2020-10-13","close":40133.3203},{"date":"2020-10-14","close":40215.3047},{"date":"2020-10-15","close":39641.3867},{"date":"2020-10-16","close":38944.4883},{"date":"2020-10-19","close":38575.543},{"date":"2020-10-20","close":39436.4141},{"date":"2020-10-21","close":39477.4141},{"date":"2020-10-22","close":38821.5078},{"date":"2020-10-23","close":37509.6914},{"date":"2020-10-26","close":36853.7852},{"date":"2020-10-27","close":37632.6719},{"date":"2020-10-28","close":38780.5117},{"date":"2020-10-29","close":38821.5078},{"date":"2020-10-30","close":37304.7148},{"date":"2020-11-02","close":37591.6797},{"date":"2020-11-03","close":38575.543},{"date":"2020-11-04","close":38534.543},{"date":"2020-11-05","close":39723.3789},{"date":"2020-11-06","close":38657.5273},{"date":"2020-11-09","close":39149.457},{"date":"2020-11-10","close":38493.5508},{"date":"2020-11-11","close":39026.4766},{"date":"2020-11-12","close":39682.3828},{"date":"2020-11-13","close":39600.3984},{"date":"2020-11-16","close":41978.0547},{"date":"2020-11-17","close":39846.3672},{"date":"2020-11-18","close":40051.332},{"date":"2020-11-19","close":41158.1797},{"date":"2020-11-20","close":40584.2617},{"date":"2020-11-23","close":40584.2617},{"date":"2020-11-24","close":40461.2695},{"date":"2020-11-25","close":40133.3203},{"date":"2020-11-26","close":39641.3867},{"date":"2020-11-27","close":39723.3789},{"date":"2020-11-30","close":38534.543},{"date":"2020-12-01","close":39436.4141},{"date":"2020-12-02","close":39559.3984},{"date":"2020-12-03","close":40789.2227},{"date":"2020-12-04","close":42306.0078},{"date":"2020-12-07","close":41650.1055},{"date":"2020-12-08","close":41814.0781},{"date":"2020-12-09","close":40994.1953},{"date":"2020-12-10","close":41486.1289},{"date":"2020-12-11","close":42224.0234},{"date":"2020-12-14","close":43535.8359},{"date":"2020-12-15","close":43535.8359},{"date":"2020-12-16","close":45339.5781},{"date":"2020-12-17","close":46323.4414},{"date":"2020-12-18","close":46159.4648},{"date":"2020-12-21","close":45257.5898},{"date":"2020-12-22","close":43617.8281},{"date":"2020-12-23","close":45011.6289},{"date":"2020-12-24","close":44683.6719},{"date":"2020-12-28","close":46733.3867},{"date":"2020-12-29","close":47615.1445},{"date":"2020-12-30","close":48874.8086},{"date":"2021-01-04","close":52233.9023},{"date":"2021-01-05","close":53997.4219},{"date":"2021-01-06","close":53829.4688},{"date":"2021-01-07","close":53745.4922},{"date":"2021-01-08","close":54333.332},{"date":"2021-01-11","close":56096.8555},{"date":"2021-01-12","close":54585.2617},{"date":"2021-01-13","close":54249.3555},{"date":"2021-01-14","close":54837.1953},{"date":"2021-01-15","close":54417.3086},{"date":"2021-01-18","close":55341.0625},{"date":"2021-01-19","close":56516.7461},{"date":"2021-01-20","close":62983.0},{"date":"2021-01-21","close":63822.7734},{"date":"2021-01-22","close":63402.8789},{"date":"2021-01-25","close":61555.3789},{"date":"2021-01-26","close":61555.3789},{"date":"2021-01-27","close":61135.5},{"date":"2021-01-28","close":58364.2461},{"date":"2021-01-29","close":57272.5391},{"date":"2021-02-01","close":57524.4688},{"date":"2021-02-02","close":57020.6094},{"date":"2021-02-03","close":57944.3555},{"date":"2021-02-04","close":57104.5859},{"date":"2021-02-05","close":56432.7578},{"date":"2021-02-08","close":56516.7461},{"date":"2021-02-09","close":56600.7227},{"date":"2021-02-10","close":57692.4297},{"date":"2021-02-15","close":59623.9023},{"date":"2021-02-16","close":59455.957},{"date":"2021-02-17","close":60463.6797},{"date":"2021-02-18","close":59036.0664},{"date":"2021-02-19","close":59204.0117},{"date":"2021-02-22","close":56936.6289},{"date":"2021-02-23","close":55676.9688},{"date":"2021-02-24","close":54249.3555},{"date":"2021-02-25","close":55257.082},{"date":"2021-02-26","close":53913.4453},{"date":"2021-03-02","close":56264.8047},{"date":"2021-03-03","close":57020.6094},{"date":"2021-03-04","close":55592.9883},{"date":"2021-03-05","close":54585.2617},{"date":"2021-03-08","close":52485.832},{"date":"2021-03-09","close":51478.1016},{"date":"2021-03-10","close":52485.832},{"date":"2021-03-11","close":57608.4453},{"date":"2021-03-12","close":57776.4062},{"date":"2021-03-15","close":58784.1289},{"date":"2021-03-16","close":61975.2734},{"date":"2021-03-17","close":62227.1953},{"date":"2021-03-18","close":61051.5156},{"date":"2021-03-19","close":61807.3203},{"date":"2021-03-22","close":63906.7461},{"date":"2021-03-23","close":63906.7461},{"date":"2021-03-24","close":64326.6328},{"date":"2021-03-25","close":63402.8789},{"date":"2021-03-26","close":63570.8359},{"date":"2021-03-29","close":61387.4297},{"date":"2021-03-30","close":65502.3086},{"date":"2021-03-31","close":63486.8594},{"date":"2021-04-01","close":63654.8203},{"date":"2021-04-02","close":66426.0703},{"date":"2021-04-05","close":71800.625},{"date":"2021-04-06","close":71632.6562},{"date":"2021-04-07","close":71296.75},{"date":"2021-04-08","close":75579.5938},{"date":"2021-04-09","close":75999.4922},{"date":"2021-04-12","close":74571.8672},{"date":"2021-04-13","close":75243.6875},{"date":"2021-04-14","close":75243.6875},{"date":"2021-04-15","close":81541.9844},{"date":"2021-04-16","close":83137.5625},{"date":"2021-04-19","close":83977.3281},{"date":"2021-04-20","close":84061.3125},{"date":"2021-04-21","close":83221.5312},{"date":"2021-04-22","close":85320.9688},{"date":"2021-04-23","close":84565.1641},{"date":"2021-04-26","close":83809.375},{"date":"2021-04-27","close":82885.625},{"date":"2021-04-28","close":82465.7344},{"date":"2021-04-29","close":80618.2422},{"date":"2021-04-30","close":80282.3281},{"date":"2021-05-03","close":81793.9219},{"date":"2021-05-04","close":79862.4297},{"date":"2021-05-06","close":82801.6484},{"date":"2021-05-07","close":88344.1484},{"date":"2021-05-10","close":84481.1953},{"date":"2021-05-11","close":80618.2422},{"date":"2021-05-12","close":79106.6484},{"date":"2021-05-13","close":78098.9219},{"date":"2021-05-14","close":80450.2812},{"date":"2021-05-17","close":81793.9219},{"date":"2021-05-18","close":81290.0547},{"date":"2021-05-20","close":86580.625},{"date":"2021-05-21","close":90191.6484},{"date":"2021-05-24","close":86160.7422},{"date":"2021-05-25","close":88176.2031},{"date":"2021-05-26","close":90191.6484},{"date":"2021-05-27","close":90275.625},{"date":"2021-05-28","close":89603.8047},{"date":"2021-05-31","close":90275.625},{"date":"2021-06-01","close":95986.0859},{"date":"2021-06-02","close":96070.0703},{"date":"2021-06-03","close":96489.9531},{"date":"2021-06-04","close":93550.7422},{"date":"2021-06-07","close":89603.8047},{"date":"2021-06-08","close":89687.7891},{"date":"2021-06-09","close":86244.7109},{"date":"2021-06-10","close":90443.5859},{"date":"2021-06-11","close":91535.2891},{"date":"2021-06-14","close":89015.9766},{"date":"2021-06-15","close":87336.4297},{"date":"2021-06-16","close":86412.6719},{"date":"2021-06-17","close":87252.4453},{"date":"2021-06-18","close":87756.3125},{"date":"2021-06-21","close":88176.2031},{"date":"2021-06-22","close":92627.0},{"date":"2021-06-23","close":92375.0703},{"date":"2021-06-24","close":91199.3828},{"date":"2021-06-25","close":97833.5859},{"date":"2021-06-28","close":98841.3125},{"date":"2021-06-29","close":102200.4141},{"date":"2021-06-30","close":102116.4297},{"date":"2021-07-01","close":102200.4141},{"date":"2021-07-02","close":99429.1641},{"date":"2021-07-05","close":99093.2578},{"date":"2021-07-06","close":98925.2969},{"date":"2021-07-07","close":98673.3672},{"date":"2021-07-08","close":98589.3828},{"date":"2021-07-09","close":97329.7188},{"date":"2021-07-12","close":95146.3203},{"date":"2021-07-13","close":95314.2734},{"date":"2021-07-14","close":101780.5234},{"date":"2021-07-15","close":100100.9766},{"date":"2021-07-16","close":98925.2969},{"date":"2021-07-19","close":100520.8672},{"date":"2021-07-20","close":98421.4297},{"date":"2021-07-21","close":100268.9297},{"date":"2021-07-22","close":104551.7812},{"date":"2021-07-23","close":102704.2734},{"date":"2021-07-26","close":103879.9531},{"date":"2021-07-27","close":106147.3516},{"date":"2021-07-28","close":104215.8672},{"date":"2021-07-29","close":102116.4297},{"date":"2021-07-30","close":100688.8203},{"date":"2021-08-02","close":102620.2891},{"date":"2021-08-03","close":100856.7734},{"date":"2021-08-04","close":101360.6406},{"date":"2021-08-05","close":105979.3906},{"date":"2021-08-06","close":104215.8672},{"date":"2021-08-09","close":106399.2734},{"date":"2021-08-10","close":103628.0234},{"date":"2021-08-11","close":102284.3906},{"date":"2021-08-12","close":99513.1328},{"date":"2021-08-13","close":98505.3984},{"date":"2021-08-17","close":101948.4766},{"date":"2021-08-18","close":102452.3438},{"date":"2021-08-19","close":97329.7188},{"date":"2021-08-20","close":98169.4922},{"date":"2021-08-23","close":94810.4062},{"date":"2021-08-24","close":94054.6172},{"date":"2021-08-25","close":93970.6328},{"date":"2021-08-26","close":93886.6484},{"date":"2021-08-27","close":91955.1797},{"date":"2021-08-30","close":94642.4531},{"date":"2021-08-31","close":96993.8203},{"date":"2021-09-01","close":99429.1641},{"date":"2021-09-02","close":97497.6797},{"date":"2021-09-03","close":102116.4297},{"date":"2021-09-06","close":100604.8438},{"date":"2021-09-07","close":98589.3828},{"date":"2021-09-08","close":101276.6562},{"date":"2021-09-09","close":101108.7109},{"date":"2021-09-10","close":98841.3125},{"date":"2021-09-13","close":94474.5},{"date":"2021-09-14","close":95398.25},{"date":"2021-09-15","close":98589.3828},{"date":"2021-09-16","close":95566.2031},{"date":"2021-09-17","close":96405.9844},{"date":"2021-09-23","close":92123.1328},{"date":"2021-09-24","close":88931.9844},{"date":"2021-09-27","close":87924.2578},{"date":"2021-09-28","close":85824.8281},{"date":"2021-09-29","close":85236.9922},{"date":"2021-09-30","close":84985.0469},{"date":"2021-10-01","close":81793.9219},{"date":"2021-10-05","close":81625.9609},{"date":"2021-10-06","close":78938.6953},{"date":"2021-10-07","close":83893.3516},{"date":"2021-10-08","close":82045.8516},{"date":"2021-10-12","close":83473.4688},{"date":"2021-10-13","close":85236.9922},{"date":"2021-10-14","close":91031.4297},{"date":"2021-10-15","close":92794.9609},{"date":"2021-10-18","close":92710.9688},{"date":"2021-10-19","close":93298.8125},{"date":"2021-10-20","close":91199.3828},{"date":"2021-10-21","close":90275.625},{"date":"2021-10-22","close":89771.7578},{"date":"2021-10-25","close":86076.7656},{"date":"2021-10-26","close":86412.6719},{"date":"2021-10-27","close":88176.2031},{"date":"2021-10-28","close":92962.9062},{"date":"2021-10-29","close":92039.1484},{"date":"2021-11-01","close":93046.8828},{"date":"2021-11-02","close":93046.8828},{"date":"2021-11-03","close":94810.4062},{"date":"2021-11-04","close":94642.4531},{"date":"2021-11-05","close":96657.9062},{"date":"2021-11-08","close":98085.5312},{"date":"2021-11-09","close":98337.4531},{"date":"2021-11-10","close":98589.3828},{"date":"2021-11-11","close":99513.1328},{"date":"2021-11-12","close":99849.0469},{"date":"2021-11-15","close":99933.0234},{"date":"2021-11-16","close":97581.6562},{"date":"2021-11-17","close":94138.5938},{"date":"2021-11-18","close":96657.9062},{"date":"2021-11-19","close":98925.2969},{"date":"2021-11-22","close":95734.1719},{"date":"2021-11-23","close":94054.6172},{"date":"2021-11-24","close":93382.7891},{"date":"2021-11-25","close":92375.0703},{"date":"2021-11-26","close":94894.3828},{"date":"2021-11-29","close":91955.1797},{"date":"2021-11-30","close":89855.75},{"date":"2021-12-01","close":91199.3828},{"date":"2021-12-02","close":91619.2734},{"date":"2021-12-03","close":95062.3281},{"date":"2021-12-06","close":116224.625},{"date":"2021-12-07","close":123026.7891},{"date":"2021-12-08","close":125126.2109},{"date":"2021-12-09","close":121767.1172},{"date":"2021-12-10","close":120507.4609},{"date":"2021-12-13","close":127225.6406},{"date":"2021-12-14","close":127309.6406},{"date":"2021-12-15","close":134111.7969},{"date":"2021-12-16","close":133607.9375},{"date":"2021-12-17","close":133020.0781},{"date":"2021-12-20","close":131004.6172},{"date":"2021-12-21","close":133104.0625},{"date":"2021-12-22","close":131508.5},{"date":"2021-12-23","close":136463.1562},{"date":"2021-12-24","close":135539.4062},{"date":"2021-12-27","close":134615.6562},{"date":"2021-12-28","close":137974.75},{"date":"2021-12-29","close":138582.5625},{"date":"2021-12-30","close":145268.5938},{"date":"2022-01-03","close":167800.0},{"date":"2022-01-04","close":140579.7031},{"date":"2022-01-05","close":136932.7812},{"date":"2022-01-06","close":130420.4375},{"date":"2022-01-07","close":131115.0938},{"date":"2022-01-10","close":127381.3516},{"date":"2022-01-11","close":127120.8516},{"date":"2022-01-12","close":129812.6172},{"date":"2022-01-13","close":127989.1797},{"date":"2022-01-14","close":126947.1875},{"date":"2022-01-17","close":126513.0469},{"date":"2022-01-18","close":124342.2578},{"date":"2022-01-19","close":123908.1094},{"date":"2022-01-20","close":125905.2188},{"date":"2022-01-21","close":121303.1719},{"date":"2022-01-24","close":122431.9609},{"date":"2022-01-25","close":118437.7422},{"date":"2022-01-26","close":118437.7422},{"date":"2022-01-27","close":108712.6484},{"date":"2022-01-28","close":116614.2891},{"date":"2022-02-03","close":109754.6172},{"date":"2022-02-04","close":110970.2578},{"date":"2022-02-07","close":106628.6953},{"date":"2022-02-08","close":106628.6953},{"date":"2022-02-09","close":106628.6953},{"date":"2022-02-10","close":105152.5703},{"date":"2022-02-11","close":104023.7656},{"date":"2022-02-14","close":98987.5547},{"date":"2022-02-15","close":98813.8828},{"date":"2022-02-16","close":101071.4922},{"date":"2022-02-17","close":100724.1797},{"date":"2022-02-18","close":101505.6641},{"date":"2022-02-21","close":101505.6641},{"date":"2022-02-22","close":101505.6641},{"date":"2022-02-23","close":101505.6641},{"date":"2022-02-24","close":96382.6172},{"date":"2022-02-25","close":98032.4141},{"date":"2022-02-28","close":98032.4141},{"date":"2022-03-02","close":103763.2656},{"date":"2022-03-03","close":109841.4453},{"date":"2022-03-04","close":109841.4453},{"date":"2022-03-07","close":102287.1328},{"date":"2022-03-08","close":103850.1016},{"date":"2022-03-10","close":103850.1016},{"date":"2022-03-11","close":103850.1016},{"date":"2022-03-14","close":104284.2578},{"date":"2022-03-15","close":104284.2578},{"date":"2022-03-16","close":104284.2578},{"date":"2022-03-17","close":104284.2578},{"date":"2022-03-18","close":113922.5156},{"date":"2022-03-21","close":113922.5156},{"date":"2022-03-22","close":120695.3516},{"date":"2022-03-23","close":125644.7188},{"date":"2022-03-24","close":127555.0078},{"date":"2022-03-25","close":128162.8281},{"date":"2022-03-28","close":127120.8516},{"date":"2022-03-29","close":127555.0078},{"date":"2022-03-30","close":123908.1094},{"date":"2022-03-31","close":126165.7188},{"date":"2022-04-01","close":124515.9219},{"date":"2022-04-04","close":128510.1562},{"date":"2022-04-05","close":127641.8359},{"date":"2022-04-06","close":121650.5},{"date":"2022-04-07","close":123734.4531},{"date":"2022-04-08","close":125210.5625},{"date":"2022-04-11","close":124168.6094},{"date":"2022-04-12","close":126773.5234},{"date":"2022-04-13","close":124776.4141},{"date":"2022-04-14","close":124168.6094},{"date":"2022-04-15","close":121042.6797},{"date":"2022-04-18","close":122431.9609},{"date":"2022-04-19","close":125644.7188},{"date":"2022-04-20","close":124950.0781},{"date":"2022-04-21","close":125297.3984},{"date":"2022-04-22","close":124689.5781},{"date":"2022-04-25","close":124863.2422},{"date":"2022-04-26","close":121129.5078},{"date":"2022-04-27","close":117222.1016},{"date":"2022-04-28","close":115138.1484},{"date":"2022-04-29","close":115485.4766},{"date":"2022-05-02","close":113662.0234},{"date":"2022-05-03","close":114183.0078},{"date":"2022-05-04","close":112533.2188},{"date":"2022-05-06","close":108452.1484},{"date":"2022-05-09","close":124500.0},{"date":"2022-05-10","close":109407.2891},{"date":"2022-05-11","close":109841.4453},{"date":"2022-05-12","close":103415.9375},{"date":"2022-05-13","close":107931.1641},{"date":"2022-05-16","close":107062.8516},{"date":"2022-05-17","close":108538.9766},{"date":"2022-05-18","close":113662.0234},{"date":"2022-05-19","close":114183.0078},{"date":"2022-05-20","close":112880.5391},{"date":"2022-05-23","close":113835.6875},{"date":"2022-05-24","close":108452.1484},{"date":"2022-05-25","close":108886.3047},{"date":"2022-05-26","close":106715.5234},{"date":"2022-05-27","close":106802.3594},{"date":"2022-05-30","close":110970.2578},{"date":"2022-05-31","close":110101.9453},{"date":"2022-06-02","close":111925.3984},{"date":"2022-06-03","close":111751.7344},{"date":"2022-06-07","close":108886.3047},{"date":"2022-06-08","close":105934.0469},{"date":"2022-06-09","close":106541.8672},{"date":"2022-06-10","close":106020.8828},{"date":"2022-06-13","close":100376.8594},{"date":"2022-06-14","close":101505.6641},{"date":"2022-06-15","close":101245.1562},{"date":"2022-06-16","close":100811.0078},{"date":"2022-06-17","close":99508.5391},{"date":"2022-06-20","close":96643.1094},{"date":"2022-06-21","close":95948.4609},{"date":"2022-06-22","close":88828.2969},{"date":"2022-06-23","close":86223.3672},{"date":"2022-06-24","close":89609.7891},{"date":"2022-06-27","close":90825.4219},{"date":"2022-06-28","close":88828.2969},{"date":"2022-06-29","close":87959.9922},{"date":"2022-06-30","close":83184.2734},{"date":"2022-07-01","close":81013.5},{"date":"2022-07-04","close":80058.3516},{"date":"2022-07-05","close":82142.3047},{"date":"2022-07-06","close":80405.6719},{"date":"2022-07-07","close":82576.4531},{"date":"2022-07-08","close":82923.7812},{"date":"2022-07-11","close":81881.8047},{"date":"2022-07-12","close":76237.7812},{"date":"2022-07-13","close":76758.7656},{"date":"2022-07-14","close":78495.3984},{"date":"2022-07-15","close":78321.7266},{"date":"2022-07-18","close":79450.5312},{"date":"2022-07-19","close":79016.3906},{"date":"2022-07-20","close":79884.6875},{"date":"2022-07-21","close":80492.5078},{"date":"2022-07-22","close":79971.5234},{"date":"2022-07-25","close":79884.6875},{"date":"2022-07-26","close":80753.0},{"date":"2022-07-27","close":83444.7734},{"date":"2022-07-28","close":84139.4219},{"date":"2022-07-29","close":86397.0312},{"date":"2022-08-01","close":86657.5234},{"date":"2022-08-02","close":85007.7344},{"date":"2022-08-03","close":81708.1406},{"date":"2022-08-04","close":83444.7734},{"date":"2022-08-05","close":85876.0469},{"date":"2022-08-08","close":83357.9375},{"date":"2022-08-09","close":81621.3125},{"date":"2022-08-10","close":77887.5781},{"date":"2022-08-11","close":80492.5078},{"date":"2022-08-12","close":84052.5859},{"date":"2022-08-16","close":89349.2891},{"date":"2022-08-17","close":90651.7578},{"date":"2022-08-18","close":91172.7422},{"date":"2022-08-19","close":86831.1797},{"date":"2022-08-22","close":84573.5781},{"date":"2022-08-23","close":82750.1172},{"date":"2022-08-24","close":82836.9531},{"date":"2022-08-25","close":84052.5859},{"date":"2022-08-26","close":84226.2422},{"date":"2022-08-29","close":80579.3359},{"date":"2022-08-30","close":81447.6562},{"date":"2022-08-31","close":82663.2969},{"date":"2022-09-01","close":81273.9922},{"date":"2022-09-02","close":81708.1406},{"date":"2022-09-05","close":81100.3281},{"date":"2022-09-06","close":81187.1641},{"date":"2022-09-07","close":78408.5625},{"date":"2022-09-08","close":77279.7578},{"date":"2022-09-13","close":80839.8438},{"date":"2022-09-14","close":78321.7266},{"date":"2022-09-15","close":78755.8828},{"date":"2022-09-16","close":78582.2266},{"date":"2022-09-19","close":79016.3906},{"date":"2022-09-20","close":78669.0547},{"date":"2022-09-21","close":77713.9141},{"date":"2022-09-22","close":76237.7812},{"date":"2022-09-23","close":74153.8359},{"date":"2022-09-26","close":69899.1016},{"date":"2022-09-27","close":69899.1016},{"date":"2022-09-28","close":67554.6641},{"date":"2022-09-29","close":65383.8828},{"date":"2022-09-30","close":65991.6953},{"date":"2022-10-04","close":71462.0625},{"date":"2022-10-05","close":71548.8984},{"date":"2022-10-06","close":73893.3438},{"date":"2022-10-07","close":73198.6875},{"date":"2022-10-11","close":70680.5859},{"date":"2022-10-12","close":71375.2344},{"date":"2022-10-13","close":69117.6172},{"date":"2022-10-14","close":72156.7109},{"date":"2022-10-17","close":72677.7031},{"date":"2022-10-18","close":73719.6797},{"date":"2022-10-19","close":71027.9062},{"date":"2022-10-20","close":70246.4297},{"date":"2022-10-21","close":69985.9375},{"date":"2022-10-24","close":71548.8984},{"date":"2022-10-25","close":72243.5469},{"date":"2022-10-26","close":73025.0312},{"date":"2022-10-27","close":72417.2188},{"date":"2022-10-28","close":69812.2656},{"date":"2022-10-31","close":71983.0469},{"date":"2022-11-01","close":71548.8984},{"date":"2022-11-02","close":71635.7266},{"date":"2022-11-03","close":71809.3906},{"date":"2022-11-04","close":70159.6016},{"date":"2022-11-07","close":71027.9062},{"date":"2022-11-08","close":72938.2031},{"date":"2022-11-09","close":78755.8828},{"date":"2022-11-10","close":77887.5781},{"date":"2022-11-11","close":81447.6562},{"date":"2022-11-14","close":80666.1719},{"date":"2022-11-15","close":82402.7969},{"date":"2022-11-16","close":82663.2969},{"date":"2022-11-17","close":81968.6406},{"date":"2022-11-18","close":82836.9531},{"date":"2022-11-21","close":79363.7031},{"date":"2022-11-22","close":78669.0547},{"date":"2022-11-23","close":78408.5625},{"date":"2022-11-24","close":78582.2266},{"date":"2022-11-25","close":78061.2344},{"date":"2022-11-28","close":75716.7969},{"date":"2022-11-29","close":76932.4297},{"date":"2022-11-30","close":76150.9531},{"date":"2022-12-01","close":76758.7656},{"date":"2022-12-02","close":77019.2578},{"date":"2022-12-05","close":77279.7578},{"date":"2022-12-06","close":75195.8125},{"date":"2022-12-07","close":73893.3438},{"date":"2022-12-08","close":71809.3906},{"date":"2022-12-09","close":72764.5312},{"date":"2022-12-12","close":70941.0703},{"date":"2022-12-13","close":71201.5781},{"date":"2022-12-14","close":72069.8828},{"date":"2022-12-15","close":71722.5703},{"date":"2022-12-16","close":69985.9375},{"date":"2022-12-19","close":69551.7812},{"date":"2022-12-20","close":68249.3125},{"date":"2022-12-21","close":67988.8125},{"date":"2022-12-22","close":68596.6328},{"date":"2022-12-23","close":67207.3359},{"date":"2022-12-26","close":68770.3047},{"date":"2022-12-27","close":69030.7969},{"date":"2022-12-28","close":68386.5156},{"date":"2022-12-29","close":65993.4375},{"date":"2023-01-02","close":64244.6602},{"date":"2023-01-03","close":64796.9023},{"date":"2023-01-04","close":69767.1172},{"date":"2023-01-05","close":67005.8906},{"date":"2023-01-06","close":67558.1328},{"date":"2023-01-09","close":69214.875},{"date":"2023-01-10","close":72528.3516},{"date":"2023-01-11","close":72160.1875},{"date":"2023-01-12","close":70963.6641},{"date":"2023-01-13","close":70411.4141},{"date":"2023-01-16","close":71147.7344},{"date":"2023-01-17","close":71331.8203},{"date":"2023-01-18","close":71055.6953},{"date":"2023-01-19","close":71331.8203},{"date":"2023-01-20","close":71147.7344},{"date":"2023-01-25","close":72988.5625},{"date":"2023-01-26","close":73080.6016},{"date":"2023-01-27","close":74369.1797},{"date":"2023-01-30","close":72804.4766},{"date":"2023-01-31","close":73816.9297},{"date":"2023-02-01","close":73356.7266},{"date":"2023-02-02","close":74737.3359},{"date":"2023-02-03","close":73908.9688},{"date":"2023-02-06","close":74001.0078},{"date":"2023-02-07","close":80075.7188},{"date":"2023-02-08","close":87254.9219},{"date":"2023-02-09","close":87991.25},{"date":"2023-02-10","close":85966.3516},{"date":"2023-02-13","close":83757.3672},{"date":"2023-02-14","close":87991.25},{"date":"2023-02-15","close":84677.7734},{"date":"2023-02-16","close":87162.8828},{"date":"2023-02-17","close":84585.7344},{"date":"2023-02-20","close":86334.5234},{"date":"2023-02-21","close":89740.0312},{"date":"2023-02-22","close":88911.6641},{"date":"2023-02-23","close":89095.7422},{"date":"2023-02-24","close":86978.8047},{"date":"2023-02-27","close":85045.9453},{"date":"2023-02-28","close":85137.9766},{"date":"2023-03-02","close":84769.8125},{"date":"2023-03-03","close":83665.3203},{"date":"2023-03-06","close":86978.8047},{"date":"2023-03-07","close":87070.8438},{"date":"2023-03-08","close":87254.9219},{"date":"2023-03-09","close":86518.5938},{"date":"2023-03-10","close":83849.4062},{"date":"2023-03-13","close":84769.8125},{"date":"2023-03-14","close":80812.0547},{"date":"2023-03-15","close":82284.7109},{"date":"2023-03-16","close":84033.4844},{"date":"2023-03-17","close":86242.4688},{"date":"2023-03-20","close":84769.8125},{"date":"2023-03-21","close":82100.625},{"date":"2023-03-22","close":83481.2422},{"date":"2023-03-23","close":87623.0938},{"date":"2023-03-24","close":90936.5703},{"date":"2023-03-27","close":90936.5703},{"date":"2023-03-28","close":107227.8281},{"date":"2023-03-29","close":102993.9453},{"date":"2023-03-30","close":101889.4531},{"date":"2023-03-31","close":103085.9844},{"date":"2023-04-03","close":99128.2266},{"date":"2023-04-04","close":96643.1094},{"date":"2023-04-05","close":96643.1094},{"date":"2023-04-06","close":93053.5078},{"date":"2023-04-07","close":93145.5469},{"date":"2023-04-10","close":90568.3984},{"date":"2023-04-11","close":92685.3438},{"date":"2023-04-12","close":97563.5234},{"date":"2023-04-13","close":96274.9453},{"date":"2023-04-14","close":94710.25},{"date":"2023-04-17","close":94065.9609},{"date":"2023-04-18","close":95170.4531},{"date":"2023-04-19","close":97747.6016},{"date":"2023-04-20","close":94250.0391},{"date":"2023-04-21","close":99128.2266},{"date":"2023-04-24","close":99312.3047},{"date":"2023-04-25","close":97379.4453},{"date":"2023-04-26","close":96643.1094},{"date":"2023-04-27","close":98391.8906},{"date":"2023-04-28","close":96735.1484},{"date":"2023-05-02","close":99220.2578},{"date":"2023-05-03","close":100324.7578},{"date":"2023-05-04","close":99956.5938},{"date":"2023-05-08","close":101705.3672},{"date":"2023-05-09","close":98299.8516},{"date":"2023-05-10","close":96551.0703},{"date":"2023-05-11","close":93789.8438},{"date":"2023-05-12","close":95722.6953},{"date":"2023-05-15","close":93145.5469},{"date":"2023-05-16","close":95170.4531},{"date":"2023-05-17","close":98944.1406},{"date":"2023-05-18","close":99496.3828},{"date":"2023-05-19","close":102901.9062},{"date":"2023-05-22","close":99956.5938},{"date":"2023-05-23","close":100877.0},{"date":"2023-05-24","close":100324.7578},{"date":"2023-05-25","close":98575.9766},{"date":"2023-05-26","close":100140.6719},{"date":"2023-05-30","close":106767.625},{"date":"2023-05-31","close":106951.7109},{"date":"2023-06-01","close":106675.5859},{"date":"2023-06-02","close":106859.6719},{"date":"2023-06-05","close":105479.0547},{"date":"2023-06-07","close":103454.1484},{"date":"2023-06-08","close":104558.6406},{"date":"2023-06-09","close":105571.0938},{"date":"2023-06-12","close":105847.2188},{"date":"2023-06-13","close":107135.7891},{"date":"2023-06-14","close":108700.4844},{"date":"2023-06-15","close":112106.0078},{"date":"2023-06-16","close":110909.4766},{"date":"2023-06-19","close":113210.5},{"date":"2023-06-20","close":112382.1328},{"date":"2023-06-21","close":112198.0469},{"date":"2023-06-22","close":110449.2734},{"date":"2023-06-23","close":109068.6562},{"date":"2023-06-26","close":112750.2969},{"date":"2023-06-27","close":110449.2734},{"date":"2023-06-28","close":109989.0625},{"date":"2023-06-29","close":110725.3906},{"date":"2023-06-30","close":104742.7188},{"date":"2023-07-03","close":106583.5469},{"date":"2023-07-04","close":107503.9609},{"date":"2023-07-05","close":113854.7891},{"date":"2023-07-06","close":112474.1719},{"date":"2023-07-07","close":108148.2422},{"date":"2023-07-10","close":105755.1719},{"date":"2023-07-11","close":111001.5156},{"date":"2023-07-12","close":113210.5},{"date":"2023-07-13","close":112474.1719},{"date":"2023-07-14","close":107596.0},{"date":"2023-07-17","close":107964.1641},{"date":"2023-07-18","close":108332.3281},{"date":"2023-07-19","close":107964.1641},{"date":"2023-07-20","close":107227.8281},{"date":"2023-07-21","close":103822.3203},{"date":"2023-07-24","close":102533.7422},{"date":"2023-07-25","close":102901.9062},{"date":"2023-07-26","close":99312.3047},{"date":"2023-07-27","close":90200.2344},{"date":"2023-07-28","close":93145.5469},{"date":"2023-07-31","close":94158.0},{"date":"2023-08-01","close":94158.0},{"date":"2023-08-02","close":91764.9297},{"date":"2023-08-03","close":92041.0547},{"date":"2023-08-04","close":90200.2344},{"date":"2023-08-07","close":89555.9531},{"date":"2023-08-08","close":88727.5781},{"date":"2023-08-09","close":88819.625},{"date":"2023-08-10","close":86610.6328},{"date":"2023-08-11","close":87070.8438},{"date":"2023-08-14","close":85598.1797},{"date":"2023-08-16","close":83113.0781},{"date":"2023-08-17","close":83665.3203},{"date":"2023-08-18","close":84585.7344},{"date":"2023-08-21","close":83021.0312},{"date":"2023-08-22","close":80904.0938},{"date":"2023-08-23","close":81272.25},{"date":"2023-08-24","close":80720.0078},{"date":"2023-08-25","close":80351.8438},{"date":"2023-08-28","close":80996.1328},{"date":"2023-08-29","close":81916.5469},{"date":"2023-08-30","close":81180.2188},{"date":"2023-08-31","close":82008.5859},{"date":"2023-09-01","close":84493.6953},{"date":"2023-09-04","close":83941.4453},{"date":"2023-09-05","close":83021.0312},{"date":"2023-09-06","close":81088.1719},{"date":"2023-09-07","close":80535.9297},{"date":"2023-09-08","close":79707.5547},{"date":"2023-09-11","close":78050.8203},{"date":"2023-09-12","close":77406.5312},{"date":"2023-09-13","close":77038.3672},{"date":"2023-09-14","close":77590.6094},{"date":"2023-09-15","close":80075.7188},{"date":"2023-09-18","close":79063.2656},{"date":"2023-09-19","close":77590.6094},{"date":"2023-09-20","close":77590.6094},{"date":"2023-09-21","close":75289.5859},{"date":"2023-09-22","close":77130.4062},{"date":"2023-09-25","close":76854.2891},{"date":"2023-09-26","close":74829.3906},{"date":"2023-09-27","close":76302.0391},{"date":"2023-10-04","close":75105.5},{"date":"2023-10-05","close":75933.875},{"date":"2023-10-06","close":75473.6719},{"date":"2023-10-10","close":74645.2969},{"date":"2023-10-11","close":75933.875},{"date":"2023-10-12","close":77774.6875},{"date":"2023-10-13","close":72804.4766},{"date":"2023-10-16","close":72988.5625},{"date":"2023-10-17","close":74185.0938},{"date":"2023-10-18","close":73540.8125},{"date":"2023-10-19","close":71884.0703},{"date":"2023-10-20","close":71055.6953},{"date":"2023-10-23","close":70503.4531},{"date":"2023-10-24","close":71423.8594},{"date":"2023-10-25","close":70687.5312},{"date":"2023-10-26","close":69306.9219},{"date":"2023-10-27","close":69491.0},{"date":"2023-10-30","close":69583.0391},{"date":"2023-10-31","close":65901.3984},{"date":"2023-11-01","close":66545.6875},{"date":"2023-11-02","close":68846.7109},{"date":"2023-11-03","close":69583.0391},{"date":"2023-11-06","close":71699.9844},{"date":"2023-11-07","close":72068.1484},{"date":"2023-11-08","close":73172.6406},{"date":"2023-11-09","close":81180.2188},{"date":"2023-11-10","close":80259.7969},{"date":"2023-11-13","close":84677.7734},{"date":"2023-11-14","close":83205.1172},{"date":"2023-11-15","close":83389.2031},{"date":"2023-11-16","close":84309.6094},{"date":"2023-11-17","close":83573.2812},{"date":"2023-11-20","close":85874.3125},{"date":"2023-11-21","close":85506.1406},{"date":"2023-11-22","close":85414.1016},{"date":"2023-11-23","close":82560.8281},{"date":"2023-11-24","close":83757.3672},{"date":"2023-11-27","close":82560.8281},{"date":"2023-11-28","close":81456.3359},{"date":"2023-11-29","close":78971.2266},{"date":"2023-11-30","close":79155.3047},{"date":"2023-12-01","close":78234.8984},{"date":"2023-12-04","close":78326.9453},{"date":"2023-12-05","close":76854.2891},{"date":"2023-12-06","close":77682.6484},{"date":"2023-12-07","close":76670.2031},{"date":"2023-12-08","close":77130.4062},{"date":"2023-12-11","close":77498.5703},{"date":"2023-12-12","close":78511.0234},{"date":"2023-12-13","close":79707.5547},{"date":"2023-12-14","close":80167.7578},{"date":"2023-12-15","close":79891.6484},{"date":"2023-12-18","close":79339.3984},{"date":"2023-12-19","close":80075.7188},{"date":"2023-12-20","close":80443.8828},{"date":"2023-12-21","close":79983.6797},{"date":"2023-12-22","close":82192.6641},{"date":"2023-12-26","close":82560.8281},{"date":"2023-12-27","close":81903.3516},{"date":"2023-12-28","close":81527.6484},{"date":"2024-01-02","close":81715.4922},{"date":"2024-01-03","close":79367.3516},{"date":"2024-01-04","close":78991.6484},{"date":"2024-01-05","close":76549.5703},{"date":"2024-01-08","close":77770.6094},{"date":"2024-01-09","close":77958.4688},{"date":"2024-01-10","close":77958.4688},{"date":"2024-01-11","close":77394.9062},{"date":"2024-01-12","close":75704.2422},{"date":"2024-01-15","close":75798.1719},{"date":"2024-01-16","close":74577.1328},{"date":"2024-01-17","close":73543.9453},{"date":"2024-01-18","close":75610.3203},{"date":"2024-01-19","close":74858.9062},{"date":"2024-01-22","close":75798.1719},{"date":"2024-01-23","close":74764.9844},{"date":"2024-01-24","close":74295.3594},{"date":"2024-01-25","close":74013.5781},{"date":"2024-01-26","close":77488.8359},{"date":"2024-01-29","close":75046.7656},{"date":"2024-01-30","close":74952.8438},{"date":"2024-01-31","close":73356.1016},{"date":"2024-02-01","close":73919.6484},{"date":"2024-02-02","close":74577.1328},{"date":"2024-02-05","close":72416.8438},{"date":"2024-02-06","close":73262.1719},{"date":"2024-02-07","close":73262.1719},{"date":"2024-02-08","close":73356.1016},{"date":"2024-02-13","close":74389.2812},{"date":"2024-02-14","close":74483.2109},{"date":"2024-02-15","close":75422.4688},{"date":"2024-02-16","close":76267.8047},{"date":"2024-02-19","close":76643.5078},{"date":"2024-02-20","close":75704.2422},{"date":"2024-02-21","close":74952.8438},{"date":"2024-02-22","close":76361.7266},{"date":"2024-02-23","close":74764.9844},{"date":"2024-02-26","close":73356.1016},{"date":"2024-02-27","close":72041.1406},{"date":"2024-02-28","close":71477.5781},{"date":"2024-02-29","close":70632.25},{"date":"2024-03-04","close":69599.0625},{"date":"2024-03-05","close":72980.3906},{"date":"2024-03-06","close":73168.2422},{"date":"2024-03-07","close":72604.6875},{"date":"2024-03-08","close":72792.5469},{"date":"2024-03-11","close":73262.1719},{"date":"2024-03-12","close":73074.3203},{"date":"2024-03-13","close":73637.875},{"date":"2024-03-14","close":74201.4297},{"date":"2024-03-15","close":73450.0234},{"date":"2024-03-18","close":74671.0625},{"date":"2024-03-19","close":75422.4688},{"date":"2024-03-20","close":75798.1719},{"date":"2024-03-21","close":74671.0625},{"date":"2024-03-22","close":73919.6484},{"date":"2024-03-25","close":74107.5078},{"date":"2024-03-26","close":74107.5078},{"date":"2024-03-27","close":74577.1328},{"date":"2024-03-28","close":75422.4688},{"date":"2024-03-29","close":74577.1328},{"date":"2024-04-01","close":75892.0938},{"date":"2024-04-02","close":80212.6875},{"date":"2024-04-03","close":79273.4297},{"date":"2024-04-04","close":78709.8672},{"date":"2024-04-05","close":76925.2812},{"date":"2024-04-08","close":75892.0938},{"date":"2024-04-09","close":71947.2109},{"date":"2024-04-11","close":71383.6562},{"date":"2024-04-12","close":72041.1406},{"date":"2024-04-15","close":70162.6172},{"date":"2024-04-16","close":70538.3203},{"date":"2024-04-17","close":71759.3594},{"date":"2024-04-18","close":72135.0625},{"date":"2024-04-19","close":71571.5078},{"date":"2024-04-22","close":71853.2812},{"date":"2024-04-23","close":70820.1016},{"date":"2024-04-24","close":70632.25},{"date":"2024-04-25","close":69599.0625},{"date":"2024-04-26","close":67156.9844},{"date":"2024-04-29","close":69786.9219},{"date":"2024-04-30","close":69317.2812},{"date":"2024-05-02","close":69317.2812},{"date":"2024-05-03","close":69505.1406},{"date":"2024-05-07","close":69974.7656},{"date":"2024-05-08","close":70350.4688},{"date":"2024-05-09","close":68659.8047},{"date":"2024-05-10","close":68565.8828},{"date":"2024-05-13","close":68284.1016},{"date":"2024-05-14","close":68471.9531},{"date":"2024-05-16","close":68190.1797},{"date":"2024-05-17","close":67532.6953},{"date":"2024-05-20","close":68378.0234},{"date":"2024-05-21","close":66687.3594},{"date":"2024-05-22","close":67344.8438},{"date":"2024-05-23","close":66217.7344},{"date":"2024-05-24","close":65372.3984},{"date":"2024-05-27","close":64996.6953},{"date":"2024-05-28","close":66123.8047},{"date":"2024-05-29","close":65372.3984},{"date":"2024-05-30","close":64808.8438},{"date":"2024-05-31","close":66781.2812},{"date":"2024-06-03","close":66781.2812},{"date":"2024-06-04","close":65560.2578},{"date":"2024-06-05","close":65372.3984},{"date":"2024-06-07","close":67063.0625},{"date":"2024-06-10","close":66593.4375},{"date":"2024-06-11","close":66029.8828},{"date":"2024-06-12","close":66217.7344},{"date":"2024-06-13","close":65278.4727},{"date":"2024-06-14","close":64620.9883},{"date":"2024-06-17","close":67720.5469},{"date":"2024-06-18","close":68096.25},{"date":"2024-06-19","close":66687.3594},{"date":"2024-06-20","close":73168.2422},{"date":"2024-06-21","close":73919.6484},{"date":"2024-06-24","close":72416.8438},{"date":"2024-06-25","close":75422.4688},{"date":"2024-06-26","close":71853.2812},{"date":"2024-06-27","close":74577.1328},{"date":"2024-06-28","close":76361.7266},{"date":"2024-07-01","close":75140.6875},{"date":"2024-07-02","close":74671.0625},{"date":"2024-07-03","close":73543.9453},{"date":"2024-07-04","close":74107.5078},{"date":"2024-07-05","close":73262.1719},{"date":"2024-07-08","close":74858.9062},{"date":"2024-07-09","close":75798.1719},{"date":"2024-07-10","close":75234.6094},{"date":"2024-07-11","close":77864.5391},{"date":"2024-07-12","close":78052.3906},{"date":"2024-07-15","close":78334.1719},{"date":"2024-07-16","close":76079.9453},{"date":"2024-07-17","close":72041.1406},{"date":"2024-07-18","close":73731.8047},{"date":"2024-07-19","close":73262.1719},{"date":"2024-07-22","close":68659.8047},{"date":"2024-07-23","close":69129.4375},{"date":"2024-07-24","close":69505.1406},{"date":"2024-07-25","close":69505.1406},{"date":"2024-07-26","close":71571.5078},{"date":"2024-07-29","close":69317.2812},{"date":"2024-07-30","close":69880.8438},{"date":"2024-07-31","close":70444.3984},{"date":"2024-08-01","close":71383.6562},{"date":"2024-08-02","close":66405.5859},{"date":"2024-08-05","close":59267.2188},{"date":"2024-08-06","close":63963.5117},{"date":"2024-08-07","close":64808.8438},{"date":"2024-08-08","close":65372.3984},{"date":"2024-08-09","close":66593.4375},{"date":"2024-08-12","close":65748.1016},{"date":"2024-08-13","close":65842.0234},{"date":"2024-08-14","close":66311.6562},{"date":"2024-08-16","close":66405.5859},{"date":"2024-08-19","close":65184.5508},{"date":"2024-08-20","close":66687.3594},{"date":"2024-08-21","close":67344.8438},{"date":"2024-08-22","close":67720.5469},{"date":"2024-08-23","close":66687.3594},{"date":"2024-08-26","close":65748.1016},{"date":"2024-08-27","close":66123.8047},{"date":"2024-08-28","close":65278.4727},{"date":"2024-08-29","close":64339.2188},{"date":"2024-08-30","close":64339.2188},{"date":"2024-09-02","close":64714.9219},{"date":"2024-09-03","close":64245.293},{"date":"2024-09-04","close":60676.1055},{"date":"2024-09-05","close":59361.1445},{"date":"2024-09-06","close":57482.625},{"date":"2024-09-09","close":57670.4766},{"date":"2024-09-10","close":56919.0742},{"date":"2024-09-11","close":56355.5156},{"date":"2024-09-12","close":57576.5547},{"date":"2024-09-13","close":58046.1836},{"date":"2024-09-19","close":57482.625},{"date":"2024-09-20","close":57294.7773},{"date":"2024-09-23","close":57576.5547},{"date":"2024-09-24","close":58327.957},{"date":"2024-09-25","close":59548.9961},{"date":"2024-09-26","close":62460.6992},{"date":"2024-09-27","close":61803.2188},{"date":"2024-09-30","close":60394.3281},{"date":"2024-10-02","close":60488.2539},{"date":"2024-10-04","close":60676.1055},{"date":"2024-10-07","close":62460.6992},{"date":"2024-10-08","close":59079.3672},{"date":"2024-10-10","close":59830.7734},{"date":"2024-10-11","close":59455.0703},{"date":"2024-10-14","close":60018.625},{"date":"2024-10-15","close":59924.6992},{"date":"2024-10-16","close":58891.5156},{"date":"2024-10-17","close":60394.3281},{"date":"2024-10-18","close":60112.5508},{"date":"2024-10-21","close":60488.2539},{"date":"2024-10-22","close":58891.5156},{"date":"2024-10-23","close":58609.7383},{"date":"2024-10-24","close":57200.8477},{"date":"2024-10-25","close":55885.8867},{"date":"2024-10-28","close":58046.1836},{"date":"2024-10-29","close":57200.8477},{"date":"2024-10-30","close":57294.7773},{"date":"2024-10-31","close":57858.3281},{"date":"2024-11-01","close":57764.4062},{"date":"2024-11-04","close":58515.8125},{"date":"2024-11-05","close":58703.6641},{"date":"2024-11-06","close":56543.3672},{"date":"2024-11-07","close":55416.2578},{"date":"2024-11-08","close":56543.3672},{"date":"2024-11-11","close":55416.2578},{"date":"2024-11-12","close":54758.7773},{"date":"2024-11-13","close":54758.7773},{"date":"2024-11-14","close":54570.9258},{"date":"2024-11-15","close":54570.9258},{"date":"2024-11-18","close":55416.2578},{"date":"2024-11-19","close":55228.4062},{"date":"2024-11-20","close":55322.332},{"date":"2024-11-21","close":54383.0742},{"date":"2024-11-22","close":55416.2578},{"date":"2024-11-25","close":54289.1445},{"date":"2024-11-26","close":54007.3711},{"date":"2024-11-27","close":51659.2227},{"date":"2024-11-28","close":51189.5938},{"date":"2024-11-29","close":50719.9648},{"date":"2024-12-02","close":50062.4844},{"date":"2024-12-03","close":52504.5547},{"date":"2024-12-04","close":50907.8203},{"date":"2024-12-05","close":50907.8203},{"date":"2024-12-06","close":49780.707},{"date":"2024-12-09","close":47244.707},{"date":"2024-12-10","close":49217.1523},{"date":"2024-12-11","close":49968.5586},{"date":"2024-12-12","close":50719.9648},{"date":"2024-12-13","close":51095.668},{"date":"2024-12-16","close":51753.1523},{"date":"2024-12-17","close":55228.4062},{"date":"2024-12-18","close":54758.7773},{"date":"2024-12-19","close":54946.6289},{"date":"2024-12-20","close":55040.5547},{"date":"2024-12-23","close":55510.1836},{"date":"2024-12-24","close":55510.1836},{"date":"2024-12-26","close":55228.4062},{"date":"2024-12-27","close":53162.0352},{"date":"2024-12-30","close":53443.8125},{"date":"2025-01-02","close":53443.8125},{"date":"2025-01-03","close":54289.1445},{"date":"2025-01-06","close":55979.8125},{"date":"2025-01-07","close":56261.5938},{"date":"2025-01-08","close":56261.5938},{"date":"2025-01-09","close":55604.1133},{"date":"2025-01-10","close":55791.9609},{"date":"2025-01-13","close":54007.3711},{"date":"2025-01-14","close":54946.6289},{"date":"2025-01-15","close":57764.4062},{"date":"2025-01-16","close":57482.625},{"date":"2025-01-17","close":58703.6641},{"date":"2025-01-20","close":58703.6641},{"date":"2025-01-21","close":58891.5156},{"date":"2025-01-22","close":58985.4375},{"date":"2025-01-23","close":54289.1445},{"date":"2025-01-24","close":54007.3711},{"date":"2025-01-31","close":53162.0352},{"date":"2025-02-03","close":52222.7812},{"date":"2025-02-04","close":52786.332},{"date":"2025-02-05","close":53443.8125},{"date":"2025-02-06","close":55040.5547},{"date":"2025-02-07","close":58703.6641},{"date":"2025-02-10","close":59642.9219},{"date":"2025-02-11","close":59642.9219},{"date":"2025-02-12","close":58985.4375},{"date":"2025-02-13","close":59267.2188},{"date":"2025-02-14","close":60112.5508},{"date":"2025-02-17","close":60394.3281},{"date":"2025-02-18","close":61333.5859},{"date":"2025-02-19","close":61709.2891},{"date":"2025-02-20","close":61051.8086},{"date":"2025-02-21","close":61521.4375},{"date":"2025-02-24","close":61051.8086},{"date":"2025-02-25","close":60957.8867},{"date":"2025-02-26","close":59642.9219},{"date":"2025-02-27","close":59935.7695},{"date":"2025-02-28","close":58569.1562},{"date":"2025-03-04","close":57788.2344},{"date":"2025-03-05","close":59838.1562},{"date":"2025-03-06","close":60911.9219},{"date":"2025-03-07","close":59838.1562},{"date":"2025-03-10","close":59057.2305},{"date":"2025-03-11","close":56421.6211},{"date":"2025-03-12","close":56519.2344},{"date":"2025-03-13","close":55640.6992},{"date":"2025-03-14","close":56226.3906},{"date":"2025-03-17","close":56519.2344},{"date":"2025-03-18","close":56421.6211},{"date":"2025-03-19","close":56226.3906},{"date":"2025-03-20","close":56812.082},{"date":"2025-03-21","close":57202.543},{"date":"2025-03-24","close":56519.2344},{"date":"2025-03-25","close":55347.8516},{"date":"2025-03-26","close":55640.6992},{"date":"2025-03-27","close":54762.1602},{"date":"2025-03-28","close":54664.5469},{"date":"2025-03-31","close":52419.3945},{"date":"2025-04-01","close":52712.2422},{"date":"2025-04-02","close":51638.4727},{"date":"2025-04-03","close":50467.0898},{"date":"2025-04-04","close":50564.7031},{"date":"2025-04-07","close":47392.207},{"date":"2025-04-08","close":45732.75},{"date":"2025-04-09","close":45342.2891},{"date":"2025-04-10","close":48221.9375},{"date":"2025-04-11","close":48612.3984},{"date":"2025-04-14","close":49490.9375},{"date":"2025-04-15","close":49393.3203},{"date":"2025-04-16","close":48807.6289},{"date":"2025-04-17","close":48563.5898},{"date":"2025-04-18","close":49295.707},{"date":"2025-04-21","close":48905.2461},{"date":"2025-04-22","close":49100.4766},{"date":"2025-04-23","close":49490.9375},{"date":"2025-04-24","close":49588.5508},{"date":"2025-04-25","close":51833.7031},{"date":"2025-04-28","close":51150.3945},{"date":"2025-04-29","close":53493.1641},{"date":"2025-04-30","close":52907.4727},{"date":"2025-05-02","close":53395.5469},{"date":"2025-05-07","close":54371.6992},{"date":"2025-05-08","close":54762.1602},{"date":"2025-05-09","close":55543.082},{"date":"2025-05-12","close":57495.3867},{"date":"2025-05-13","close":57788.2344},{"date":"2025-05-14","close":59838.1562},{"date":"2025-05-15","close":60423.8477},{"date":"2025-05-16","close":60423.8477},{"date":"2025-05-19","close":59740.5391},{"date":"2025-05-20","close":57885.8477},{"date":"2025-05-21","close":59057.2305},{"date":"2025-05-22","close":58081.0781},{"date":"2025-05-23","close":57104.9258},{"date":"2025-05-26","close":57983.4648},{"date":"2025-05-27","close":57788.2344},{"date":"2025-05-28","close":58764.3867},{"date":"2025-05-29","close":58471.5391},{"date":"2025-05-30","close":58764.3867},{"date":"2025-06-02","close":58862.0},{"date":"2025-06-04","close":60228.6172},{"date":"2025-06-05","close":60619.0781},{"date":"2025-06-09","close":60228.6172},{"date":"2025-06-10","close":61302.3828},{"date":"2025-06-11","close":61302.3828},{"date":"2025-06-12","close":60814.3086},{"date":"2025-06-13","close":58569.1562},{"date":"2025-06-16","close":59154.8477},{"date":"2025-06-17","close":59740.5391},{"date":"2025-06-18","close":61302.3828},{"date":"2025-06-19","close":60619.0781},{"date":"2025-06-20","close":61497.6133},{"date":"2025-06-23","close":61009.5391},{"date":"2025-06-24","close":62864.2266},{"date":"2025-06-25","close":64133.2266},{"date":"2025-06-26","close":64230.8398},{"date":"2025-06-27","close":64230.8398},{"date":"2025-06-30","close":63157.0742},{"date":"2025-07-01","close":64718.918},{"date":"2025-07-02","close":64328.457},{"date":"2025-07-03","close":65011.7617},{"date":"2025-07-04","close":65011.7617},{"date":"2025-07-07","close":62961.8438},{"date":"2025-07-08","close":62668.9961},{"date":"2025-07-09","close":62473.7656},{"date":"2025-07-10","close":62864.2266},{"date":"2025-07-11","close":62864.2266},{"date":"2025-07-14","close":65109.3789},{"date":"2025-07-15","close":64523.6875},{"date":"2025-07-16","close":64621.3008},{"date":"2025-07-17","close":64133.2266},{"date":"2025-07-18","close":63937.9961},{"date":"2025-07-21","close":62766.6133},{"date":"2025-07-22","close":61400.0},{"date":"2025-07-23","close":61790.4609},{"date":"2025-07-24","close":60911.9219},{"date":"2025-07-25","close":55933.543},{"date":"2025-07-28","close":54859.7773},{"date":"2025-07-29","close":53981.2383},{"date":"2025-07-30","close":54274.0859},{"date":"2025-07-31","close":53688.3945},{"date":"2025-08-01","close":52517.0117},{"date":"2025-08-04","close":52907.4727},{"date":"2025-08-05","close":53200.3164},{"date":"2025-08-06","close":53688.3945},{"date":"2025-08-07","close":53786.0078},{"date":"2025-08-08","close":53786.0078},{"date":"2025-08-11","close":53786.0078},{"date":"2025-08-12","close":53493.1641},{"date":"2025-08-13","close":55738.3125},{"date":"2025-08-14","close":55250.2383},{"date":"2025-08-18","close":53102.7031},{"date":"2025-08-19","close":52419.3945},{"date":"2025-08-20","close":51736.0859},{"date":"2025-08-21","close":51931.3164},{"date":"2025-08-22","close":51540.8555},{"date":"2025-08-25","close":52712.2422},{"date":"2025-08-26","close":52712.2422},{"date":"2025-08-27","close":52712.2422},{"date":"2025-08-28","close":52809.8555},{"date":"2025-08-29","close":52517.0117},{"date":"2025-09-01","close":51540.8555},{"date":"2025-09-02","close":51052.7812},{"date":"2025-09-03","close":51052.7812},{"date":"2025-09-04","close":51540.8555},{"date":"2025-09-05","close":50857.5508},{"date":"2025-09-08","close":50564.7031},{"date":"2025-09-09","close":51052.7812},{"date":"2025-09-10","close":51345.625},{"date":"2025-09-11","close":51833.7031},{"date":"2025-09-12","close":52419.3945},{"date":"2025-09-15","close":52028.9336},{"date":"2025-09-16","close":53395.5469},{"date":"2025-09-17","close":52321.7812},{"date":"2025-09-18","close":53590.7773},{"date":"2025-09-19","close":56400.0},{"date":"2025-09-22","close":54371.6992},{"date":"2025-09-23","close":54957.3906},{"date":"2025-09-24","close":55152.6211},{"date":"2025-09-25","close":54957.3906},{"date":"2025-09-26","close":53493.1641},{"date":"2025-09-29","close":54176.4688},{"date":"2025-09-30","close":53200.3164},{"date":"2025-10-01","close":53688.3945},{"date":"2025-10-02","close":55347.8516},{"date":"2025-10-10","close":57885.8477},{"date":"2025-10-13","close":57788.2344},{"date":"2025-10-14","close":56128.7734},{"date":"2025-10-15","close":57690.6172},{"date":"2025-10-16","close":57202.543},{"date":"2025-10-17","close":55933.543},{"date":"2025-10-20","close":56909.6953},{"date":"2025-10-21","close":56226.3906},{"date":"2025-10-22","close":57104.9258},{"date":"2025-10-23","close":56519.2344},{"date":"2025-10-24","close":56909.6953},{"date":"2025-10-27","close":57300.1562},{"date":"2025-10-28","close":57007.3125},{"date":"2025-10-29","close":57885.8477},{"date":"2025-10-30","close":56421.6211},{"date":"2025-10-31","close":55933.543},{"date":"2025-11-03","close":55152.6211},{"date":"2025-11-04","close":54762.1602},{"date":"2025-11-05","close":50759.9336},{"date":"2025-11-06","close":51638.4727},{"date":"2025-11-07","close":50174.2422},{"date":"2025-11-10","close":50857.5508},{"date":"2025-11-11","close":50467.0898},{"date":"2025-11-12","close":51345.625},{"date":"2025-11-13","close":50857.5508},{"date":"2025-11-14","close":49686.168},{"date":"2025-11-17","close":49490.9375},{"date":"2025-11-18","close":48465.9766},{"date":"2025-11-19","close":49198.0898},{"date":"2025-11-20","close":50662.3203},{"date":"2025-11-21","close":50467.0898},{"date":"2025-11-24","close":50759.9336},{"date":"2025-11-25","close":49881.3984},{"date":"2025-11-26","close":50271.8594},{"date":"2025-11-27","close":50467.0898},{"date":"2025-11-28","close":50564.7031},{"date":"2025-12-01","close":50564.7031},{"date":"2025-12-02","close":50271.8594},{"date":"2025-12-03","close":50955.1641},{"date":"2025-12-04","close":51150.3945},{"date":"2025-12-05","close":52224.1641},{"date":"2025-12-08","close":51248.0117},{"date":"2025-12-09","close":51248.0117},{"date":"2025-12-10","close":51052.7812},{"date":"2025-12-11","close":52126.5469},{"date":"2025-12-12","close":52224.1641},{"date":"2025-12-15","close":51052.7812},{"date":"2025-12-16","close":49783.7812},{"date":"2025-12-17","close":49588.5508},{"date":"2025-12-18","close":48807.6289},{"date":"2025-12-19","close":49393.3203},{"date":"2025-12-22","close":49588.5508},{"date":"2025-12-23","close":49393.3203},{"date":"2025-12-24","close":49100.4766},{"date":"2025-12-26","close":49198.0898},{"date":"2025-12-29","close":48368.3594},{"date":"2025-12-30","close":47977.8984},{"date":"2026-01-02","close":49100.4766},{"date":"2026-01-05","close":49783.7812},{"date":"2026-01-06","close":50564.7031},{"date":"2026-01-07","close":50369.4727},{"date":"2026-01-08","close":49588.5508},{"date":"2026-01-09","close":49686.168},{"date":"2026-01-12","close":49100.4766},{"date":"2026-01-13","close":49686.168},{"date":"2026-01-14","close":50271.8594},{"date":"2026-01-15","close":50174.2422},{"date":"2026-01-16","close":49881.3984},{"date":"2026-01-19","close":50076.6289},{"date":"2026-01-20","close":50759.9336},{"date":"2026-01-21","close":48807.6289},{"date":"2026-01-22","close":49686.168},{"date":"2026-01-23","close":49979.0117},{"date":"2026-01-26","close":50857.5508},{"date":"2026-01-27","close":50955.1641},{"date":"2026-01-28","close":53395.5469},{"date":"2026-01-29","close":53688.3945},{"date":"2026-01-30","close":53395.5469},{"date":"2026-02-02","close":51833.7031},{"date":"2026-02-03","close":53102.7031},{"date":"2026-02-04","close":53297.9336},{"date":"2026-02-05","close":54078.8555},{"date":"2026-02-06","close":52809.8555},{"date":"2026-02-09","close":53981.2383},{"date":"2026-02-10","close":53395.5469},{"date":"2026-02-11","close":53297.9336},{"date":"2026-02-12","close":54762.1602},{"date":"2026-02-13","close":53981.2383},{"date":"2026-02-19","close":54176.4688},{"date":"2026-02-20","close":54957.3906},{"date":"2026-02-23","close":54664.5469},{"date":"2026-02-24","close":54469.3164},{"date":"2026-02-25","close":61400.0},{"date":"2026-02-26","close":60800.0},{"date":"2026-02-27","close":58400.0},{"date":"2026-03-03","close":53500.0},{"date":"2026-03-04","close":47200.0},{"date":"2026-03-05","close":51600.0},{"date":"2026-03-06","close":52700.0},{"date":"2026-03-09","close":50300.0},{"date":"2026-03-10","close":51800.0},{"date":"2026-03-11","close":52100.0},{"date":"2026-03-12","close":51800.0},{"date":"2026-03-13","close":51600.0},{"date":"2026-03-16","close":50200.0},{"date":"2026-03-17","close":50500.0},{"date":"2026-03-18","close":51700.0},{"date":"2026-03-19","close":50900.0},{"date":"2026-03-20","close":51200.0},{"date":"2026-03-23","close":49500.0},{"date":"2026-03-24","close":49950.0},{"date":"2026-03-25","close":51600.0},{"date":"2026-03-26","close":50700.0},{"date":"2026-03-27","close":51600.0},{"date":"2026-03-30","close":50300.0},{"date":"2026-03-31","close":48400.0},{"date":"2026-04-01","close":50700.0},{"date":"2026-04-02","close":49600.0},{"date":"2026-04-03","close":49300.0},{"date":"2026-04-06","close":49500.0},{"date":"2026-04-07","close":49000.0},{"date":"2026-04-08","close":51100.0},{"date":"2026-04-09","close":50400.0},{"date":"2026-04-10","close":51300.0},{"date":"2026-04-13","close":51900.0},{"date":"2026-04-14","close":52800.0},{"date":"2026-04-15","close":52500.0},{"date":"2026-04-16","close":53600.0},{"date":"2026-04-17","close":54600.0},{"date":"2026-04-20","close":54400.0},{"date":"2026-04-21","close":54800.0},{"date":"2026-04-22","close":56500.0},{"date":"2026-04-23","close":58800.0},{"date":"2026-04-24","close":64900.0},{"date":"2026-04-27","close":65700.0},{"date":"2026-04-28","close":60500.0},{"date":"2026-04-29","close":61800.0},{"date":"2026-04-30","close":62600.0},{"date":"2026-05-04","close":63100.0},{"date":"2026-05-06","close":61600.0},{"date":"2026-05-07","close":61700.0},{"date":"2026-05-08","close":62400.0},{"date":"2026-05-11","close":62100.0},{"date":"2026-05-12","close":59500.0},{"date":"2026-05-13","close":62300.0},{"date":"2026-05-14","close":63900.0},{"date":"2026-05-15","close":60000.0},{"date":"2026-05-18","close":56100.0},{"date":"2026-05-19","close":53300.0},{"date":"2026-05-20","close":52000.0},{"date":"2026-05-21","close":56000.0},{"date":"2026-05-22","close":62200.0},{"date":"2026-05-26","close":61000.0},{"date":"2026-05-27","close":57400.0},{"date":"2026-05-28","close":54000.0},{"date":"2026-05-29","close":52600.0},{"date":"2026-06-01","close":55400.0},{"date":"2026-06-02","close":53700.0},{"date":"2026-06-04","close":52300.0},{"date":"2026-06-05","close":51900.0},{"date":"2026-06-08","close":47750.0},{"date":"2026-06-09","close":48750.0},{"date":"2026-06-10","close":48250.0},{"date":"2026-06-11","close":48650.0},{"date":"2026-06-12","close":50200.0},{"date":"2026-06-15","close":50000.0},{"date":"2026-06-16","close":49750.0},{"date":"2026-06-17","close":49200.0},{"date":"2026-06-18","close":48600.0},{"date":"2026-06-19","close":46450.0},{"date":"2026-06-22","close":45050.0},{"date":"2026-06-23","close":41550.0},{"date":"2026-06-24","close":41950.0},{"date":"2026-06-25","close":40250.0},{"date":"2026-06-26","close":38200.0},{"date":"2026-06-29","close":42450.0},{"date":"2026-06-30","close":41050.0},{"date":"2026-07-01","close":40950.0},{"date":"2026-07-02","close":39150.0},{"date":"2026-07-03","close":39250.0},{"date":"2026-07-06","close":38950.0},{"date":"2026-07-07","close":39300.0},{"date":"2026-07-08","close":39250.0},{"date":"2026-07-09","close":37700.0},{"date":"2026-07-10","close":40400.0},{"date":"2026-07-13","close":37800.0},{"date":"2026-07-14","close":37350.0},{"date":"2026-07-15","close":40800.0},{"date":"2026-07-16","close":39250.0},{"date":"2026-07-20","close":37100.0},{"date":"2026-07-21","close":38350.0},{"date":"2026-07-22","close":37550.0},{"date":"2026-07-23","close":39050.0},{"date":"2026-07-24","close":38800.0},{"date":"2026-07-27","close":38000.0},{"date":"2026-07-28","close":33950.0},{"date":"2026-07-29","close":31000.0},{"date":"2026-07-30","close":30700.0},{"date":"2026-07-31","close":34200.0},{"date":"2026-08-03","close":33550.0},{"date":"2026-08-04","close":34900.0},{"date":"2026-08-05","close":35450.0},{"date":"2026-08-06","close":35350.0},{"date":"2026-08-07","close":35600.0},{"date":"2026-08-10","close":39250.0},{"date":"2026-08-11","close":39600.0},{"date":"2026-08-12","close":39700.0},{"date":"2026-08-13","close":40150.0},{"date":"2026-08-14","close":41500.0},{"date":"2026-08-18","close":39400.0},{"date":"2026-08-19","close":37600.0},{"date":"2026-08-20","close":37800.0},{"date":"2026-08-21","close":36950.0},{"date":"2026-08-24","close":36550.0},{"date":"2026-08-25","close":37300.0},{"date":"2026-08-26","close":37550.0},{"date":"2026-08-27","close":37800.0},{"date":"2026-08-28","close":37200.0},{"date":"2026-08-31","close":36600.0},{"date":"2026-09-01","close":38150.0},{"date":"2026-09-02","close":36450.0},{"date":"2026-09-03","close":35600.0},{"date":"2026-09-04","close":36200.0},{"date":"2026-09-07","close":36550.0},{"date":"2026-09-08","close":35050.0},{"date":"2026-09-09","close":36050.0},{"date":"2026-09-10","close":37300.0},{"date":"2026-09-11","close":35950.0},{"date":"2026-09-14","close":35100.0},{"date":"2026-09-15","close":35250.0},{"date":"2026-09-16","close":35850.0},{"date":"2026-09-17","close":36050.0},{"date":"2026-09-18","close":35800.0},{"date":"2026-09-21","close":36100.0},{"date":"2026-09-22","close":36050.0},{"date":"2026-09-23","close":36550.0},{"date":"2026-09-28","close":36250.0},{"date":"2026-09-29","close":36700.0},{"date":"2026-09-30","close":36800.0},{"date":"2026-10-01","close":38150.0},{"date":"2026-10-02","close":37600.0},{"date":"2026-10-06","close":38450.0},{"date":"2026-10-07","close":37300.0},{"date":"2026-10-08","close":37600.0},{"date":"2026-10-12","close":35650.0},{"date":"2026-10-13","close":34600.0},{"date":"2026-10-14","close":34200.0},{"date":"2026-10-15","close":31600.0},{"date":"2026-10-16","close":32500.0},{"date":"2026-10-19","close":32850.0},{"date":"2026-10-20","close":31150.0},{"date":"2026-10-21","close":31700.0},{"date":"2026-10-22","close":30850.0},{"date":"2026-10-23","close":29950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7709.0,"foreign_net":-13236.0,"institution_net":5527.0},{"date":"2026-10-21","retail_net":1888.0,"foreign_net":-1939.0,"institution_net":51.0},{"date":"2026-10-20","retail_net":20519.0,"foreign_net":-20510.0,"institution_net":-9.0},{"date":"2026-10-19","retail_net":4510.0,"foreign_net":-4514.0,"institution_net":4.0},{"date":"2026-10-16","retail_net":6638.0,"foreign_net":-6544.0,"institution_net":-94.0},{"date":"2026-10-15","retail_net":20670.0,"foreign_net":-21106.0,"institution_net":436.0},{"date":"2026-10-14","retail_net":5735.0,"foreign_net":-4923.0,"institution_net":-812.0},{"date":"2026-10-13","retail_net":12872.0,"foreign_net":-12454.0,"institution_net":-418.0},{"date":"2026-10-12","retail_net":10170.0,"foreign_net":-11285.0,"institution_net":1115.0},{"date":"2026-10-08","retail_net":-2528.0,"foreign_net":2628.0,"institution_net":-100.0},{"date":"2026-10-07","retail_net":13698.0,"foreign_net":-19262.0,"institution_net":5564.0},{"date":"2026-10-06","retail_net":1454.0,"foreign_net":-1534.0,"institution_net":80.0},{"date":"2026-10-02","retail_net":10876.0,"foreign_net":-10881.0,"institution_net":5.0},{"date":"2026-10-01","retail_net":-19317.0,"foreign_net":21787.0,"institution_net":-2470.0},{"date":"2026-09-30","retail_net":64224.0,"foreign_net":-57885.0,"institution_net":-6339.0},{"date":"2026-09-29","retail_net":-3553.0,"foreign_net":5164.0,"institution_net":-1611.0},{"date":"2026-09-28","retail_net":4742.0,"foreign_net":2923.0,"institution_net":-7665.0},{"date":"2026-09-23","retail_net":123.0,"foreign_net":-1160.0,"institution_net":1037.0},{"date":"2026-09-22","retail_net":3759.0,"foreign_net":3621.0,"institution_net":-7380.0},{"date":"2026-09-21","retail_net":-1951.0,"foreign_net":2801.0,"institution_net":-850.0},{"date":"2026-09-18","retail_net":10619.0,"foreign_net":-9462.0,"institution_net":-1157.0},{"date":"2026-09-17","retail_net":-1508.0,"foreign_net":3182.0,"institution_net":-1674.0},{"date":"2026-09-16","retail_net":-2049.0,"foreign_net":3764.0,"institution_net":-1715.0},{"date":"2026-09-15","retail_net":-1079.0,"foreign_net":1572.0,"institution_net":-493.0},{"date":"2026-09-14","retail_net":11708.0,"foreign_net":-10280.0,"institution_net":-1428.0},{"date":"2026-09-11","retail_net":50493.0,"foreign_net":-24262.0,"institution_net":-26231.0},{"date":"2026-09-10","retail_net":-3057.0,"foreign_net":372333.0,"institution_net":-369276.0},{"date":"2026-09-09","retail_net":-10553.0,"foreign_net":153605.0,"institution_net":-143052.0},{"date":"2026-09-08","retail_net":47046.0,"foreign_net":-41649.0,"institution_net":-5397.0},{"date":"2026-09-07","retail_net":435.0,"foreign_net":-748.0,"institution_net":313.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":7709.0,"foreign_net":-13236.0,"institution_net":5527.0},"d3":{"retail_net":30116.0,"foreign_net":-35685.0,"institution_net":5569.0},"d7":{"retail_net":67669.0,"foreign_net":-72772.0,"institution_net":5103.0},"d14":{"retail_net":94894.0,"foreign_net":-103773.0,"institution_net":8879.0},"d30":{"retail_net":264293.0,"foreign_net":299746.0,"institution_net":-564039.0}},"analysis":"최근 5일 외국인 순매수 -4.67만, 기관 순매수 5479.00. 30일 누적: 외국인 29.97만, 기관 -56.40만.","foreign_flow":-46743.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":5479.0},"insider_trades":[],"price_analysis":{"current":30400.0,"low_30d":29900.0,"support":30760.0,"high_30d":38500.0,"change_1d":-1.5,"change_7d":-7.2,"change_30d":-13.0,"resistance":37640.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.27,"per":8.55,"quarter":"2024-Q2"},{"pbr":1.75,"per":6.27,"quarter":"2024-Q3"},{"pbr":1.52,"per":6.66,"quarter":"2024-Q4"},{"pbr":1.48,"per":6.28,"quarter":"2025-Q1"},{"pbr":1.77,"per":10.29,"quarter":"2025-Q2"},{"pbr":1.48,"per":10.24,"quarter":"2025-Q3"},{"pbr":1.31,"per":9.44,"quarter":"2025-Q4"},{"pbr":1.33,"per":16.23,"quarter":"2026-Q1"},{"pbr":1.11,"per":11.5,"quarter":"2026-Q2"},{"pbr":0.44,"per":8.52,"quarter":"현재"}],"timeline":[{"close":76361.7266,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":60394.3281,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":53443.8125,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":52419.3945,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":63157.0742,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53200.3164,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47977.8984,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.56,"pbr_5y_low":1.11,"per_5y_avg":9.5,"per_5y_low":6.27,"current_pbr":0.44,"current_per":8.52,"pbr_5y_high":2.27,"per_5y_high":16.23,"pbr_5y_median":1.48,"per_5y_median":9.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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 30 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["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 +3.2%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 8.54x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":1.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":false,"unit":"%","value":29.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.27,"per":8.55,"close":76361.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.75,"per":6.27,"close":60394.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":6.66,"close":53443.8125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":6.28,"close":52419.3945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.77,"per":10.29,"close":63157.0742,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.48,"per":10.24,"close":53200.3164,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":9.44,"close":47977.8984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":16.23,"close":48400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.11,"per":11.5,"close":41050.0,"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":"8.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1099.78,"pbr":null,"per":null,"roa":0.01242285983819029,"roe":0.015802827409837378,"revenue":401152905701.0,"market_cap":null,"net_income":17887139693.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2901269906087829,"total_assets":1439856838601.0,"total_equity":1131894896344.0,"profit_margin":0.04458933099772237,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22006367302.0,"operating_margin":0.054857803568802974},{"eps":689.75,"pbr":0.82,"per":11.12,"roa":0.007471088477779129,"roe":0.010072302906844405,"revenue":388770292280.0,"market_cap":918900000000.0,"net_income":11218257335.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2992773736713461,"total_assets":1501555947084.0,"total_equity":1113772832167.0,"profit_margin":0.02885574735972982,"dividend_yield":2.66,"fiscal_quarter":"Q1","operating_income":20593734489.0,"operating_margin":0.05297147158087889},{"eps":1160.03,"pbr":null,"per":null,"roa":0.013478002062327124,"roe":0.016761712179607265,"revenue":389831710982.0,"market_cap":null,"net_income":18867093263.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32124471540434124,"total_assets":1399843476485.0,"total_equity":1125606564582.0,"profit_margin":0.048398046468495645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24905533929.0,"operating_margin":0.06388791169980007},{"eps":620.36,"pbr":null,"per":null,"roa":0.006906126453643643,"roe":0.009140653045679558,"revenue":394391131472.0,"market_cap":null,"net_income":10089752474.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3053084636679987,"total_assets":1460985769914.0,"total_equity":1103832781266.0,"profit_margin":0.02558311196385593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14030929280.0,"operating_margin":0.03557617846940895},{"eps":511.5,"pbr":null,"per":null,"roa":0.005737592906571914,"roe":0.007609195313131986,"revenue":378615032141.0,"market_cap":null,"net_income":8319125780.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3041891065278923,"total_assets":1449933084390.0,"total_equity":1093299020153.0,"profit_margin":0.021972518452204177,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10229040970.0,"operating_margin":0.02701699642551594},{"eps":2788.75,"pbr":null,"per":null,"roa":0.028495477223428364,"roe":0.04176129999620056,"revenue":476232791196.0,"market_cap":null,"net_income":45357109827.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3409624404867395,"total_assets":1591730135676.0,"total_equity":1086103876822.0,"profit_margin":0.09524146733594553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":59690551374.0,"operating_margin":0.12533902007061407},{"eps":1277.16,"pbr":null,"per":null,"roa":0.013849899786961129,"roe":0.019240798381605733,"revenue":502566047131.0,"market_cap":null,"net_income":20772106692.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.33078499474849554,"total_assets":1499801948860.0,"total_equity":1079586526506.0,"profit_margin":0.04133209318572509,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30505066396.0,"operating_margin":0.060698621743638166},{"eps":1559.16,"pbr":null,"per":null,"roa":0.017963294384404447,"roe":0.023983033859586736,"revenue":419850482315.0,"market_cap":null,"net_income":25358702362.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33177982399812833,"total_assets":1411695528634.0,"total_equity":1057360070059.0,"profit_margin":0.06039936460755141,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34277882320.0,"operating_margin":0.08164307000672309},{"eps":2723.99,"pbr":null,"per":null,"roa":0.031763308155988976,"roe":0.042952004601043675,"revenue":484883424512.0,"market_cap":null,"net_income":44303868523.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3328010135764218,"total_assets":1394812791710.0,"total_equity":1031473826065.0,"profit_margin":0.09137014441685366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56057845000.0,"operating_margin":0.11561097403240408},{"eps":2463.95,"pbr":null,"per":null,"roa":0.02910772610775727,"roe":0.04058963431000678,"revenue":458321584541.0,"market_cap":null,"net_income":40074476353.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32503066245328394,"total_assets":1376764237943.0,"total_equity":987308139978.0,"profit_margin":0.08743746248201205,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":46236010100.0,"operating_margin":0.10088115345103035},{"eps":2884.01,"pbr":null,"per":null,"roa":0.03892432110805206,"roe":0.04802219111647759,"revenue":512747131563.0,"market_cap":null,"net_income":46906334865.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30591013735730216,"total_assets":1205064944737.0,"total_equity":976763737232.0,"profit_margin":0.09148044323917731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":67149995678.0,"operating_margin":0.13096123126677978},{"eps":855.8,"pbr":null,"per":null,"roa":0.010605247913553995,"roe":0.014946319567581964,"revenue":412765017097.0,"market_cap":null,"net_income":13919059002.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.312782574153226,"total_assets":1312468988510.0,"total_equity":931269998548.0,"profit_margin":0.03372150842601328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14927886502.0,"operating_margin":0.036165580617729384}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8927.75,"per":8.55,"date":"2024-06","close":76361.73,"source":"reported"},{"eps":8927.75,"per":7.89,"date":"2024-07","close":70444.4,"source":"reported"},{"eps":8927.75,"per":7.21,"date":"2024-08","close":64339.22,"source":"reported"},{"eps":9631.11,"per":6.27,"date":"2024-09","close":60394.33,"source":"reported"},{"eps":9631.11,"per":6.01,"date":"2024-10","close":57858.33,"source":"reported"},{"eps":9631.11,"per":5.27,"date":"2024-11","close":50719.96,"source":"reported"},{"eps":8024.26,"per":6.66,"date":"2024-12","close":53443.81,"source":"reported"},{"eps":8024.26,"per":6.63,"date":"2025-01","close":53162.04,"source":"reported"},{"eps":8024.26,"per":7.3,"date":"2025-02","close":58569.16,"source":"reported"},{"eps":8349.06,"per":6.28,"date":"2025-03","close":52419.39,"source":"reported"},{"eps":8349.06,"per":6.34,"date":"2025-04","close":52907.47,"source":"reported"},{"eps":8349.06,"per":7.04,"date":"2025-05","close":58764.39,"source":"reported"},{"eps":6136.57,"per":10.29,"date":"2025-06","close":63157.07,"source":"reported"},{"eps":6136.57,"per":8.75,"date":"2025-07","close":53688.39,"source":"reported"},{"eps":6136.57,"per":8.56,"date":"2025-08","close":52517.01,"source":"reported"},{"eps":5197.77,"per":10.24,"date":"2025-09","close":53200.32,"source":"reported"},{"eps":5197.77,"per":10.76,"date":"2025-10","close":55933.54,"source":"reported"},{"eps":5197.77,"per":9.73,"date":"2025-11","close":50564.7,"source":"reported"},{"eps":5080.64,"per":9.44,"date":"2025-12","close":47977.9,"source":"reported"},{"eps":5080.64,"per":10.51,"date":"2026-01","close":53395.55,"source":"reported"},{"eps":5080.64,"per":11.49,"date":"2026-02","close":58400.0,"source":"reported"},{"eps":2981.64,"per":16.23,"date":"2026-03","close":48400.0,"source":"reported"},{"eps":2981.64,"per":21.0,"date":"2026-04","close":62600.0,"source":"reported"},{"eps":2981.64,"per":17.64,"date":"2026-05","close":52600.0,"source":"reported"},{"eps":3569.92,"per":11.5,"date":"2026-06","close":41050.0,"source":"reported"},{"eps":3569.92,"per":9.58,"date":"2026-07","close":34200.0,"source":"reported"},{"eps":3569.92,"per":10.25,"date":"2026-08","close":36600.0,"source":"reported"},{"eps":3569.92,"per":10.31,"date":"2026-09","close":36800.0,"source":"reported"},{"eps":3569.92,"per":8.39,"date":"2026-10","close":29950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.52,"std":3.51,"count":29,"current":8.39,"lower_1sd":6.02,"upper_1sd":13.03},"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":"LX세미콘","phase":"above-fold","symbol_resolved":true}