{"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":"2026-10-23T09:52:57.625646+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-25.0,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","unit":"%","value":-37.0,"direction":"higher_better","percentile":22}],"summary":"매출 -25.0%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.1,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"RSI 42","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":46.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"디바이스(187870)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1467.84억. 현재가 10,590원, 전일 대비 +1.0%, 30일 +2.8%. PER 4.1배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.71만, 기관 순매도 8.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.92%","value_pct":1.92},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.92},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-46.256828563557065,"grade":"D","trend":"하락","atr_14":1487.857142857143,"rsi_14":42.08809135399674,"sma_20":12523.5,"sma_60":11532.0,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.1로 중립 구간입니다. MACD(-46.26)가 시그널선(351.63)을 하회합니다(데드크로스). SMA20 12524, SMA60 11532 — 혼조세입니다. 볼린저밴드 9182~15865 (현재 위치 21%).","bb_lower":9181.899934163275,"bb_upper":15865.100065836725,"macd_signal":351.6312922396823},"change_pct":-0.1,"chart_data":[{"date":"2024-10-23","open":6368,"high":6415,"low":6321,"close":6349,"volume":2091,"rsi_14":21.08,"sma_20":14417.5,"sma_60":14165.83,"sma_120":15289.58},{"date":"2024-10-24","open":6316,"high":6574,"low":6123,"close":6147,"volume":3346,"rsi_14":20.47,"sma_20":14317.0,"sma_60":14131.5,"sma_120":15262.83},{"date":"2024-10-25","open":6147,"high":6152,"low":5964,"close":6034,"volume":6306,"rsi_14":22.58,"sma_20":14206.0,"sma_60":14096.5,"sma_120":15233.08},{"date":"2024-10-28","open":5973,"high":6081,"low":5940,"close":5954,"volume":4586,"rsi_14":20.19,"sma_20":14086.5,"sma_60":14055.17,"sma_120":15198.42},{"date":"2024-10-29","open":5954,"high":6208,"low":5954,"close":6208,"volume":5752,"rsi_14":33.43,"sma_20":13976.5,"sma_60":14021.17,"sma_120":15168.75},{"date":"2024-10-30","open":6147,"high":6316,"low":5776,"close":6283,"volume":7816,"rsi_14":39.24,"sma_20":13869.0,"sma_60":13993.33,"sma_120":15138.17},{"date":"2024-10-31","open":6269,"high":6269,"low":6156,"close":6175,"volume":712,"rsi_14":42.32,"sma_20":13754.5,"sma_60":13964.17,"sma_120":15106.08},{"date":"2024-11-01","open":6114,"high":6307,"low":5992,"close":6283,"volume":7606,"rsi_14":44.07,"sma_20":13668.0,"sma_60":13939.33,"sma_120":15076.0},{"date":"2024-11-04","open":6278,"high":6433,"low":6203,"close":6391,"volume":7614,"rsi_14":43.73,"sma_20":13621.0,"sma_60":13918.5,"sma_120":15047.33},{"date":"2024-11-05","open":6401,"high":6438,"low":6250,"close":6372,"volume":7566,"rsi_14":44.14,"sma_20":13569.5,"sma_60":13908.67,"sma_120":15017.42},{"date":"2024-11-06","open":6457,"high":6457,"low":6231,"close":6288,"volume":2999,"rsi_14":42.69,"sma_20":13519.0,"sma_60":13915.17,"sma_120":14988.0},{"date":"2024-11-07","open":6288,"high":6401,"low":6067,"close":6363,"volume":5944,"rsi_14":48.33,"sma_20":13490.5,"sma_60":13923.5,"sma_120":14959.5},{"date":"2024-11-08","open":6363,"high":6363,"low":6105,"close":6236,"volume":4933,"rsi_14":40.12,"sma_20":13472.5,"sma_60":13926.83,"sma_120":14931.0},{"date":"2024-11-11","open":6166,"high":6166,"low":5940,"close":6020,"volume":7054,"rsi_14":38.94,"sma_20":13425.0,"sma_60":13922.0,"sma_120":14898.17},{"date":"2024-11-12","open":6020,"high":6123,"low":5710,"close":5837,"volume":10848,"rsi_14":35.39,"sma_20":13345.5,"sma_60":13908.17,"sma_120":14867.92},{"date":"2024-11-13","open":5781,"high":5790,"low":5499,"close":5715,"volume":6779,"rsi_14":37.08,"sma_20":13256.5,"sma_60":13887.5,"sma_120":14836.42},{"date":"2024-11-14","open":5668,"high":5987,"low":5668,"close":5776,"volume":5880,"rsi_14":42.03,"sma_20":13177.5,"sma_60":13867.33,"sma_120":14807.17},{"date":"2024-11-15","open":5776,"high":5964,"low":5541,"close":5865,"volume":8488,"rsi_14":47.26,"sma_20":13119.0,"sma_60":13850.5,"sma_120":14777.5},{"date":"2024-11-18","open":5809,"high":6100,"low":5541,"close":5893,"volume":3682,"rsi_14":38.8,"sma_20":13050.0,"sma_60":13836.0,"sma_120":14750.08},{"date":"2024-11-19","open":5832,"high":5987,"low":5832,"close":5936,"volume":3652,"rsi_14":37.33,"sma_20":13003.5,"sma_60":13820.83,"sma_120":14723.92},{"date":"2024-11-20","open":5931,"high":5987,"low":5879,"close":5987,"volume":3382,"rsi_14":42.86,"sma_20":12965.0,"sma_60":13807.0,"sma_120":14698.58},{"date":"2024-11-21","open":5940,"high":6185,"low":5940,"close":6123,"volume":4659,"rsi_14":44.06,"sma_20":12962.5,"sma_60":13797.5,"sma_120":14675.33},{"date":"2024-11-22","open":6152,"high":6246,"low":6072,"close":6114,"volume":5672,"rsi_14":38.87,"sma_20":12971.0,"sma_60":13790.5,"sma_120":14650.5},{"date":"2024-11-25","open":6114,"high":6227,"low":6044,"close":6208,"volume":4424,"rsi_14":43.77,"sma_20":12998.0,"sma_60":13787.5,"sma_120":14625.58},{"date":"2024-11-26","open":6175,"high":6208,"low":6142,"close":6142,"volume":614,"rsi_14":44.4,"sma_20":12991.0,"sma_60":13786.5,"sma_120":14602.42},{"date":"2024-11-27","open":6152,"high":6152,"low":6067,"close":6072,"volume":1489,"rsi_14":38.77,"sma_20":12968.5,"sma_60":13778.33,"sma_120":14577.92},{"date":"2024-11-28","open":6072,"high":6128,"low":5968,"close":5978,"volume":2283,"rsi_14":39.78,"sma_20":12947.5,"sma_60":13765.83,"sma_120":14551.75},{"date":"2024-11-29","open":5954,"high":6105,"low":5870,"close":5884,"volume":3256,"rsi_14":44.03,"sma_20":12905.0,"sma_60":13753.33,"sma_120":14523.08},{"date":"2024-12-02","open":5823,"high":5907,"low":5752,"close":5790,"volume":2403,"rsi_14":47.77,"sma_20":12841.0,"sma_60":13731.67,"sma_120":14494.58},{"date":"2024-12-03","open":5734,"high":5790,"low":5400,"close":5771,"volume":8255,"rsi_14":52.97,"sma_20":12777.0,"sma_60":13696.67,"sma_120":14462.83},{"date":"2024-12-04","open":5546,"high":5776,"low":5447,"close":5574,"volume":15978,"rsi_14":40.69,"sma_20":12701.0,"sma_60":13658.0,"sma_120":14426.08},{"date":"2024-12-05","open":5682,"high":5682,"low":5551,"close":5598,"volume":2898,"rsi_14":36.87,"sma_20":12619.5,"sma_60":13625.0,"sma_120":14391.83},{"date":"2024-12-06","open":5630,"high":5630,"low":5330,"close":5485,"volume":8765,"rsi_14":31.49,"sma_20":12539.5,"sma_60":13583.17,"sma_120":14354.33},{"date":"2024-12-09","open":5471,"high":5508,"low":5100,"close":5100,"volume":16116,"rsi_14":21.1,"sma_20":12441.5,"sma_60":13528.33,"sma_120":14310.83},{"date":"2024-12-10","open":5165,"high":5607,"low":5165,"close":5447,"volume":4625,"rsi_14":34.5,"sma_20":12400.0,"sma_60":13485.33,"sma_120":14273.33},{"date":"2024-12-11","open":5565,"high":5565,"low":5405,"close":5546,"volume":5868,"rsi_14":33.06,"sma_20":12382.0,"sma_60":13446.33,"sma_120":14228.5},{"date":"2024-12-12","open":5607,"high":5616,"low":5447,"close":5546,"volume":3562,"rsi_14":33.24,"sma_20":12357.5,"sma_60":13402.67,"sma_120":14180.67},{"date":"2024-12-13","open":5494,"high":5752,"low":5494,"close":5696,"volume":7113,"rsi_14":35.39,"sma_20":12339.5,"sma_60":13356.5,"sma_120":14139.25},{"date":"2024-12-16","open":5696,"high":5912,"low":5696,"close":5903,"volume":7474,"rsi_14":43.67,"sma_20":12340.5,"sma_60":13315.83,"sma_120":14101.5},{"date":"2024-12-17","open":5856,"high":5997,"low":5823,"close":5997,"volume":3492,"rsi_14":48.04,"sma_20":12347.0,"sma_60":13280.0,"sma_120":14066.58},{"date":"2024-12-18","open":5997,"high":6100,"low":5964,"close":6053,"volume":3327,"rsi_14":52.0,"sma_20":12354.0,"sma_60":13245.5,"sma_120":14033.83},{"date":"2024-12-19","open":6072,"high":6072,"low":5987,"close":5987,"volume":3956,"rsi_14":52.79,"sma_20":12339.5,"sma_60":13206.33,"sma_120":13996.75},{"date":"2024-12-20","open":6109,"high":6109,"low":5917,"close":5964,"volume":4236,"rsi_14":54.88,"sma_20":12323.5,"sma_60":13166.83,"sma_120":13960.17},{"date":"2024-12-23","open":5893,"high":5964,"low":5743,"close":5743,"volume":8628,"rsi_14":49.29,"sma_20":12274.0,"sma_60":13119.5,"sma_120":13920.58},{"date":"2024-12-24","open":5743,"high":5809,"low":5682,"close":5724,"volume":6742,"rsi_14":54.17,"sma_20":12229.5,"sma_60":13065.67,"sma_120":13879.67},{"date":"2024-12-26","open":5729,"high":5842,"low":5659,"close":5776,"volume":4489,"rsi_14":54.87,"sma_20":12198.0,"sma_60":13011.83,"sma_120":13841.5},{"date":"2024-12-27","open":5776,"high":5833,"low":5762,"close":5776,"volume":1357,"rsi_14":55.44,"sma_20":12166.5,"sma_60":12956.17,"sma_120":13803.67},{"date":"2024-12-30","open":5657,"high":5776,"low":5657,"close":5709,"volume":2165,"rsi_14":67.3,"sma_20":12138.0,"sma_60":12903.67,"sma_120":13764.17},{"date":"2025-01-02","open":5709,"high":5766,"low":5661,"close":5671,"volume":5752,"rsi_14":55.56,"sma_20":12115.5,"sma_60":12859.17,"sma_120":13725.75},{"date":"2025-01-03","open":5642,"high":5728,"low":5642,"close":5695,"volume":7273,"rsi_14":52.54,"sma_20":12097.5,"sma_60":12814.67,"sma_120":13690.17},{"date":"2025-01-06","open":5704,"high":5786,"low":5647,"close":5728,"volume":6351,"rsi_14":53.91,"sma_20":12104.0,"sma_60":12774.67,"sma_120":13655.5},{"date":"2025-01-07","open":5809,"high":5871,"low":5680,"close":5704,"volume":1558,"rsi_14":45.83,"sma_20":12105.5,"sma_60":12738.5,"sma_120":13620.08},{"date":"2025-01-08","open":5786,"high":5800,"low":5695,"close":5728,"volume":2648,"rsi_14":33.9,"sma_20":12121.5,"sma_60":12711.17,"sma_120":13586.0},{"date":"2025-01-09","open":5728,"high":5776,"low":5657,"close":5657,"volume":5292,"rsi_14":23.26,"sma_20":12171.0,"sma_60":12679.17,"sma_120":13550.58},{"date":"2025-01-10","open":5657,"high":5805,"low":5657,"close":5680,"volume":4720,"rsi_14":20.0,"sma_20":12186.0,"sma_60":12643.83,"sma_120":13514.25},{"date":"2025-01-13","open":5700,"high":5700,"low":5552,"close":5580,"volume":3391,"rsi_14":19.19,"sma_20":12180.0,"sma_60":12606.17,"sma_120":13476.25},{"date":"2025-01-14","open":5614,"high":5738,"low":5580,"close":5580,"volume":5442,"rsi_14":19.76,"sma_20":12174.0,"sma_60":12569.67,"sma_120":13437.92},{"date":"2025-01-15","open":5609,"high":5609,"low":5404,"close":5480,"volume":9010,"rsi_14":23.4,"sma_20":12141.5,"sma_60":12533.33,"sma_120":13398.17},{"date":"2025-01-16","open":5499,"high":5571,"low":5466,"close":5490,"volume":11286,"rsi_14":25.18,"sma_20":12088.0,"sma_60":12492.83,"sma_120":13361.5},{"date":"2025-01-17","open":5494,"high":5652,"low":5490,"close":5533,"volume":2886,"rsi_14":24.09,"sma_20":12029.0,"sma_60":12459.83,"sma_120":13325.33},{"date":"2025-01-20","open":5556,"high":5556,"low":5437,"close":5494,"volume":5625,"rsi_14":26.4,"sma_20":11960.0,"sma_60":12426.33,"sma_120":13296.08},{"date":"2025-01-21","open":5848,"high":5848,"low":5599,"close":5671,"volume":4463,"rsi_14":47.3,"sma_20":11916.5,"sma_60":12406.17,"sma_120":13268.83},{"date":"2025-01-22","open":5695,"high":5910,"low":5671,"close":5824,"volume":12160,"rsi_14":59.3,"sma_20":11891.5,"sma_60":12395.33,"sma_120":13245.92},{"date":"2025-01-23","open":5809,"high":5838,"low":5704,"close":5809,"volume":3410,"rsi_14":57.06,"sma_20":11888.5,"sma_60":12386.83,"sma_120":13221.0},{"date":"2025-01-24","open":5786,"high":5895,"low":5771,"close":5886,"volume":11942,"rsi_14":59.22,"sma_20":11895.5,"sma_60":12372.0,"sma_120":13196.58},{"date":"2025-01-31","open":5886,"high":5900,"low":5642,"close":5642,"volume":4599,"rsi_14":47.11,"sma_20":11871.5,"sma_60":12346.0,"sma_120":13169.67},{"date":"2025-02-03","open":5618,"high":5652,"low":5299,"close":5418,"volume":4580,"rsi_14":37.83,"sma_20":11834.0,"sma_60":12316.0,"sma_120":13140.08},{"date":"2025-02-04","open":5423,"high":5633,"low":5423,"close":5504,"volume":1416,"rsi_14":44.07,"sma_20":11812.5,"sma_60":12285.17,"sma_120":13112.25},{"date":"2025-02-05","open":5547,"high":5618,"low":5528,"close":5571,"volume":2626,"rsi_14":45.88,"sma_20":11802.0,"sma_60":12252.83,"sma_120":13085.67},{"date":"2025-02-06","open":5628,"high":5714,"low":5380,"close":5695,"volume":11944,"rsi_14":54.23,"sma_20":11802.0,"sma_60":12225.5,"sma_120":13067.08},{"date":"2025-02-07","open":5423,"high":5690,"low":5423,"close":5451,"volume":16336,"rsi_14":45.97,"sma_20":11773.0,"sma_60":12192.67,"sma_120":13053.92},{"date":"2025-02-10","open":5466,"high":5490,"low":5299,"close":5418,"volume":7337,"rsi_14":47.98,"sma_20":11743.0,"sma_60":12156.0,"sma_120":13039.75},{"date":"2025-02-11","open":5490,"high":6124,"low":5308,"close":5876,"volume":45745,"rsi_14":59.76,"sma_20":11758.5,"sma_60":12139.83,"sma_120":13033.33},{"date":"2025-02-12","open":5867,"high":5967,"low":5661,"close":5680,"volume":13005,"rsi_14":53.47,"sma_20":11761.0,"sma_60":12124.5,"sma_120":13023.25},{"date":"2025-02-13","open":5680,"high":5771,"low":5595,"close":5633,"volume":6273,"rsi_14":53.23,"sma_20":11756.0,"sma_60":12114.0,"sma_120":13011.08},{"date":"2025-02-14","open":5599,"high":5676,"low":5552,"close":5666,"volume":7051,"rsi_14":49.88,"sma_20":11765.0,"sma_60":12109.0,"sma_120":12998.25},{"date":"2025-02-17","open":5647,"high":5704,"low":5618,"close":5666,"volume":7534,"rsi_14":45.74,"sma_20":11774.0,"sma_60":12101.83,"sma_120":12984.58},{"date":"2025-02-18","open":5680,"high":5728,"low":5494,"close":5666,"volume":12894,"rsi_14":46.09,"sma_20":11793.5,"sma_60":12091.5,"sma_120":12971.0},{"date":"2025-02-19","open":5661,"high":5661,"low":5537,"close":5547,"volume":10369,"rsi_14":40.97,"sma_20":11799.5,"sma_60":12076.0,"sma_120":12956.0},{"date":"2025-02-20","open":5547,"high":5633,"low":5466,"close":5571,"volume":7873,"rsi_14":47.84,"sma_20":11803.5,"sma_60":12059.83,"sma_120":12940.33},{"date":"2025-02-21","open":5571,"high":5571,"low":5461,"close":5504,"volume":6034,"rsi_14":52.87,"sma_20":11804.5,"sma_60":12039.5,"sma_120":12923.25},{"date":"2025-02-24","open":5451,"high":5542,"low":5394,"close":5442,"volume":10176,"rsi_14":47.9,"sma_20":11780.5,"sma_60":12012.17,"sma_120":12904.83},{"date":"2025-02-25","open":5561,"high":5561,"low":5322,"close":5399,"volume":5885,"rsi_14":44.08,"sma_20":11736.0,"sma_60":11983.67,"sma_120":12887.08},{"date":"2025-02-26","open":5418,"high":5580,"low":5332,"close":5332,"volume":13272,"rsi_14":36.99,"sma_20":11686.0,"sma_60":11949.5,"sma_120":12868.5},{"date":"2025-02-27","open":5389,"high":5432,"low":5318,"close":5318,"volume":4707,"rsi_14":44.26,"sma_20":11626.5,"sma_60":11917.17,"sma_120":12851.83},{"date":"2025-02-28","open":5322,"high":5346,"low":5237,"close":5289,"volume":7147,"rsi_14":44.44,"sma_20":11589.5,"sma_60":11886.33,"sma_120":12832.33},{"date":"2025-03-04","open":5294,"high":5303,"low":5189,"close":5294,"volume":4932,"rsi_14":8.78,"sma_20":11576.5,"sma_60":11859.0,"sma_120":12812.42},{"date":"2025-03-05","open":5198,"high":5351,"low":5198,"close":5351,"volume":6435,"rsi_14":21.01,"sma_20":11560.5,"sma_60":11837.0,"sma_120":12795.17},{"date":"2025-03-06","open":5337,"high":5370,"low":5208,"close":5270,"volume":5106,"rsi_14":19.84,"sma_20":11529.0,"sma_60":11815.5,"sma_120":12773.58},{"date":"2025-03-07","open":5270,"high":5437,"low":5222,"close":5270,"volume":3648,"rsi_14":15.13,"sma_20":11484.5,"sma_60":11794.67,"sma_120":12745.67},{"date":"2025-03-10","open":5270,"high":5318,"low":5203,"close":5256,"volume":3876,"rsi_14":14.75,"sma_20":11464.0,"sma_60":11780.33,"sma_120":12719.17},{"date":"2025-03-11","open":5251,"high":5251,"low":5170,"close":5251,"volume":3693,"rsi_14":14.63,"sma_20":11446.5,"sma_60":11765.0,"sma_120":12695.0},{"date":"2025-03-12","open":5251,"high":5299,"low":5074,"close":5246,"volume":13289,"rsi_14":18.18,"sma_20":11380.5,"sma_60":11753.5,"sma_120":12668.33},{"date":"2025-03-13","open":5208,"high":5294,"low":5079,"close":5246,"volume":11004,"rsi_14":13.83,"sma_20":11335.0,"sma_60":11755.67,"sma_120":12642.0},{"date":"2025-03-14","open":5227,"high":5337,"low":5141,"close":5275,"volume":8108,"rsi_14":22.09,"sma_20":11297.5,"sma_60":11746.5,"sma_120":12615.92},{"date":"2025-03-17","open":5275,"high":5275,"low":5194,"close":5270,"volume":7222,"rsi_14":25.68,"sma_20":11256.0,"sma_60":11733.67,"sma_120":12590.0},{"date":"2025-03-18","open":5251,"high":5313,"low":5237,"close":5265,"volume":11432,"rsi_14":28.79,"sma_20":11214.0,"sma_60":11720.67,"sma_120":12561.67},{"date":"2025-03-19","open":5217,"high":5299,"low":5213,"close":5213,"volume":7192,"rsi_14":30.16,"sma_20":11166.5,"sma_60":11700.5,"sma_120":12528.5},{"date":"2025-03-20","open":5222,"high":5380,"low":5208,"close":5294,"volume":6604,"rsi_14":46.75,"sma_20":11140.0,"sma_60":11675.83,"sma_120":12495.83},{"date":"2025-03-21","open":5251,"high":5418,"low":5208,"close":5399,"volume":6999,"rsi_14":62.37,"sma_20":11122.0,"sma_60":11651.5,"sma_120":12465.75},{"date":"2025-03-24","open":5370,"high":5490,"low":5370,"close":5427,"volume":8218,"rsi_14":64.29,"sma_20":11114.0,"sma_60":11626.17,"sma_120":12435.83},{"date":"2025-03-25","open":5375,"high":5427,"low":5318,"close":5318,"volume":4685,"rsi_14":46.79,"sma_20":11101.0,"sma_60":11599.33,"sma_120":12402.83},{"date":"2025-03-26","open":5318,"high":5322,"low":5246,"close":5251,"volume":3105,"rsi_14":48.11,"sma_20":11085.5,"sma_60":11571.0,"sma_120":12368.92},{"date":"2025-03-27","open":5241,"high":5246,"low":4988,"close":5246,"volume":5846,"rsi_14":47.66,"sma_20":11076.5,"sma_60":11550.33,"sma_120":12334.92},{"date":"2025-03-28","open":5208,"high":5294,"low":5170,"close":5237,"volume":4800,"rsi_14":48.11,"sma_20":11068.0,"sma_60":11530.0,"sma_120":12297.83},{"date":"2025-03-31","open":5217,"high":5232,"low":5065,"close":5074,"volume":2733,"rsi_14":36.69,"sma_20":11045.5,"sma_60":11502.17,"sma_120":12257.0},{"date":"2025-04-01","open":5074,"high":5108,"low":5060,"close":5089,"volume":2902,"rsi_14":38.3,"sma_20":11024.0,"sma_60":11478.17,"sma_120":12217.17},{"date":"2025-04-02","open":5108,"high":5108,"low":5022,"close":5084,"volume":931,"rsi_14":38.03,"sma_20":10996.0,"sma_60":11456.33,"sma_120":12180.0},{"date":"2025-04-03","open":5084,"high":5132,"low":4964,"close":5108,"volume":8616,"rsi_14":37.59,"sma_20":10979.0,"sma_60":11436.67,"sma_120":12147.92},{"date":"2025-04-04","open":4955,"high":5155,"low":4955,"close":5069,"volume":7854,"rsi_14":35.81,"sma_20":10958.0,"sma_60":11414.83,"sma_120":12114.75},{"date":"2025-04-07","open":5012,"high":5012,"low":4611,"close":4774,"volume":22206,"rsi_14":25.36,"sma_20":10907.5,"sma_60":11381.5,"sma_120":12078.08},{"date":"2025-04-08","open":4726,"high":4869,"low":4726,"close":4869,"volume":7763,"rsi_14":33.49,"sma_20":10867.5,"sma_60":11352.33,"sma_120":12045.42},{"date":"2025-04-09","open":4821,"high":4869,"low":4745,"close":4869,"volume":3961,"rsi_14":27.86,"sma_20":10828.0,"sma_60":11322.33,"sma_120":12016.75},{"date":"2025-04-10","open":5103,"high":5103,"low":4821,"close":4898,"volume":3026,"rsi_14":21.62,"sma_20":10791.5,"sma_60":11295.83,"sma_120":11987.5},{"date":"2025-04-11","open":4840,"high":4988,"low":4821,"close":4988,"volume":3735,"rsi_14":26.77,"sma_20":10761.5,"sma_60":11271.67,"sma_120":11957.75},{"date":"2025-04-14","open":5012,"high":5108,"low":4964,"close":4964,"volume":5913,"rsi_14":29.44,"sma_20":10729.5,"sma_60":11250.17,"sma_120":11928.17},{"date":"2025-04-15","open":5003,"high":5251,"low":4941,"close":5246,"volume":6252,"rsi_14":49.78,"sma_20":10727.5,"sma_60":11238.5,"sma_120":11904.08},{"date":"2025-04-16","open":5246,"high":5280,"low":5170,"close":5170,"volume":4164,"rsi_14":46.67,"sma_20":10723.0,"sma_60":11227.67,"sma_120":11880.5},{"date":"2025-04-17","open":5170,"high":5327,"low":5012,"close":5251,"volume":9162,"rsi_14":50.59,"sma_20":10718.5,"sma_60":11219.33,"sma_120":11856.08},{"date":"2025-04-18","open":5198,"high":5251,"low":5189,"close":5198,"volume":3389,"rsi_14":55.6,"sma_20":10697.5,"sma_60":11207.67,"sma_120":11833.75},{"date":"2025-04-21","open":5213,"high":5251,"low":5194,"close":5241,"volume":621,"rsi_14":56.72,"sma_20":10678.0,"sma_60":11198.83,"sma_120":11812.58},{"date":"2025-04-22","open":5241,"high":5318,"low":4907,"close":5303,"volume":5151,"rsi_14":59.2,"sma_20":10676.5,"sma_60":11186.0,"sma_120":11796.08},{"date":"2025-04-23","open":5303,"high":5370,"low":5303,"close":5318,"volume":4957,"rsi_14":58.87,"sma_20":10683.5,"sma_60":11168.33,"sma_120":11781.83},{"date":"2025-04-24","open":5299,"high":5346,"low":5284,"close":5303,"volume":1922,"rsi_14":60.08,"sma_20":10689.5,"sma_60":11150.67,"sma_120":11768.75},{"date":"2025-04-25","open":5346,"high":5375,"low":5284,"close":5308,"volume":1115,"rsi_14":80.77,"sma_20":10697.0,"sma_60":11130.5,"sma_120":11751.25},{"date":"2025-04-28","open":5308,"high":5318,"low":5227,"close":5227,"volume":1543,"rsi_14":70.95,"sma_20":10713.0,"sma_60":11116.0,"sma_120":11731.0},{"date":"2025-04-29","open":5227,"high":5256,"low":5198,"close":5217,"volume":1938,"rsi_14":70.17,"sma_20":10726.5,"sma_60":11109.0,"sma_120":11712.5},{"date":"2025-04-30","open":5222,"high":5260,"low":5141,"close":5227,"volume":2094,"rsi_14":69.49,"sma_20":10741.5,"sma_60":11099.33,"sma_120":11692.25},{"date":"2025-05-02","open":5227,"high":5318,"low":5165,"close":5203,"volume":2571,"rsi_14":63.8,"sma_20":10751.5,"sma_60":11086.5,"sma_120":11669.67},{"date":"2025-05-07","open":5213,"high":5213,"low":5146,"close":5203,"volume":2015,"rsi_14":65.82,"sma_20":10765.5,"sma_60":11069.33,"sma_120":11647.42},{"date":"2025-05-08","open":5108,"high":5189,"low":5108,"close":5170,"volume":1142,"rsi_14":42.45,"sma_20":10807.0,"sma_60":11059.5,"sma_120":11626.08},{"date":"2025-05-09","open":5155,"high":5251,"low":5155,"close":5194,"volume":964,"rsi_14":52.63,"sma_20":10841.0,"sma_60":11051.67,"sma_120":11603.83},{"date":"2025-05-12","open":5194,"high":5208,"low":5141,"close":5203,"volume":4541,"rsi_14":43.75,"sma_20":10876.0,"sma_60":11028.17,"sma_120":11584.0},{"date":"2025-05-13","open":5198,"high":5256,"low":5189,"close":5256,"volume":1731,"rsi_14":57.5,"sma_20":10913.5,"sma_60":11013.33,"sma_120":11568.92},{"date":"2025-05-14","open":5256,"high":5256,"low":5189,"close":5189,"volume":3093,"rsi_14":43.53,"sma_20":10934.5,"sma_60":10997.83,"sma_120":11555.92},{"date":"2025-05-15","open":5189,"high":5237,"low":5146,"close":5174,"volume":1744,"rsi_14":32.0,"sma_20":10956.5,"sma_60":10980.67,"sma_120":11544.83},{"date":"2025-05-16","open":5136,"high":5179,"low":5046,"close":5046,"volume":11288,"rsi_14":21.21,"sma_20":10935.5,"sma_60":10959.0,"sma_120":11530.42},{"date":"2025-05-19","open":5136,"high":5136,"low":5041,"close":5046,"volume":1283,"rsi_14":21.88,"sma_20":10922.5,"sma_60":10937.33,"sma_120":11514.42},{"date":"2025-05-20","open":5046,"high":5136,"low":5027,"close":5031,"volume":1928,"rsi_14":20.41,"sma_20":10899.5,"sma_60":10919.33,"sma_120":11497.67},{"date":"2025-05-21","open":5031,"high":5203,"low":5031,"close":5132,"volume":1627,"rsi_14":40.2,"sma_20":10892.5,"sma_60":10904.0,"sma_120":11481.92},{"date":"2025-05-22","open":5160,"high":5203,"low":5122,"close":5155,"volume":1324,"rsi_14":43.81,"sma_20":10883.5,"sma_60":10891.83,"sma_120":11465.67},{"date":"2025-05-23","open":5160,"high":5160,"low":5108,"close":5136,"volume":2253,"rsi_14":41.12,"sma_20":10866.0,"sma_60":10881.17,"sma_120":11446.67},{"date":"2025-05-26","open":5136,"high":5198,"low":5103,"close":5198,"volume":4741,"rsi_14":49.57,"sma_20":10853.5,"sma_60":10874.17,"sma_120":11428.92},{"date":"2025-05-27","open":5251,"high":5251,"low":5165,"close":5179,"volume":3031,"rsi_14":47.9,"sma_20":10840.5,"sma_60":10868.83,"sma_120":11409.17},{"date":"2025-05-28","open":5227,"high":5237,"low":5174,"close":5198,"volume":2550,"rsi_14":52.59,"sma_20":10829.0,"sma_60":10864.67,"sma_120":11390.92},{"date":"2025-05-29","open":5198,"high":5246,"low":5160,"close":5217,"volume":3658,"rsi_14":52.17,"sma_20":10828.0,"sma_60":10862.17,"sma_120":11374.25},{"date":"2025-05-30","open":5194,"high":5241,"low":5179,"close":5217,"volume":1775,"rsi_14":51.33,"sma_20":10828.0,"sma_60":10859.5,"sma_120":11359.25},{"date":"2025-06-02","open":5217,"high":5217,"low":5160,"close":5174,"volume":2682,"rsi_14":42.34,"sma_20":10822.5,"sma_60":10853.33,"sma_120":11345.17},{"date":"2025-06-04","open":5122,"high":5232,"low":5122,"close":5198,"volume":5008,"rsi_14":50.98,"sma_20":10822.0,"sma_60":10850.83,"sma_120":11333.17},{"date":"2025-06-05","open":5189,"high":5313,"low":5189,"close":5284,"volume":4227,"rsi_14":59.83,"sma_20":10830.5,"sma_60":10851.33,"sma_120":11323.0},{"date":"2025-06-09","open":5256,"high":5322,"low":5256,"close":5303,"volume":4716,"rsi_14":78.72,"sma_20":10844.5,"sma_60":10853.0,"sma_120":11316.67},{"date":"2025-06-10","open":5303,"high":5351,"low":5299,"close":5322,"volume":8000,"rsi_14":79.59,"sma_20":10858.0,"sma_60":10855.5,"sma_120":11310.25},{"date":"2025-06-11","open":5275,"high":5490,"low":5275,"close":5475,"volume":9275,"rsi_14":86.61,"sma_20":10886.5,"sma_60":10863.5,"sma_120":11308.5},{"date":"2025-06-12","open":5490,"high":5504,"low":5423,"close":5499,"volume":9619,"rsi_14":84.68,"sma_20":10912.0,"sma_60":10872.33,"sma_120":11314.0},{"date":"2025-06-13","open":5504,"high":5504,"low":5365,"close":5394,"volume":7291,"rsi_14":69.53,"sma_20":10933.5,"sma_60":10876.5,"sma_120":11311.5},{"date":"2025-06-16","open":5399,"high":5418,"low":5322,"close":5380,"volume":1908,"rsi_14":70.08,"sma_20":10955.0,"sma_60":10880.33,"sma_120":11307.0},{"date":"2025-06-17","open":5375,"high":5490,"low":5322,"close":5375,"volume":7507,"rsi_14":66.09,"sma_20":10989.5,"sma_60":10884.17,"sma_120":11302.42},{"date":"2025-06-18","open":5375,"high":5408,"low":5375,"close":5399,"volume":8572,"rsi_14":69.83,"sma_20":11026.5,"sma_60":10890.67,"sma_120":11295.58},{"date":"2025-06-19","open":5442,"high":5442,"low":5380,"close":5427,"volume":2887,"rsi_14":70.34,"sma_20":11068.0,"sma_60":10895.33,"sma_120":11285.58},{"date":"2025-06-20","open":5427,"high":5442,"low":5394,"close":5404,"volume":3496,"rsi_14":66.39,"sma_20":11096.5,"sma_60":10895.5,"sma_120":11273.5},{"date":"2025-06-23","open":5394,"high":5408,"low":5280,"close":5332,"volume":5865,"rsi_14":58.96,"sma_20":11115.0,"sma_60":10892.17,"sma_120":11259.17},{"date":"2025-06-24","open":5332,"high":5408,"low":5332,"close":5370,"volume":6119,"rsi_14":65.41,"sma_20":11139.5,"sma_60":10894.0,"sma_120":11246.67},{"date":"2025-06-25","open":5394,"high":5475,"low":5394,"close":5451,"volume":8419,"rsi_14":68.28,"sma_20":11166.0,"sma_60":10901.0,"sma_120":11236.0},{"date":"2025-06-26","open":5490,"high":5490,"low":5356,"close":5356,"volume":9053,"rsi_14":55.1,"sma_20":11184.5,"sma_60":10904.83,"sma_120":11227.58},{"date":"2025-06-27","open":5408,"high":5461,"low":5365,"close":5394,"volume":3042,"rsi_14":56.29,"sma_20":11205.0,"sma_60":10910.33,"sma_120":11220.17},{"date":"2025-06-30","open":5394,"high":5432,"low":5313,"close":5361,"volume":5700,"rsi_14":52.6,"sma_20":11220.0,"sma_60":10920.33,"sma_120":11211.25},{"date":"2025-07-01","open":5361,"high":5375,"low":5299,"close":5346,"volume":10681,"rsi_14":39.2,"sma_20":11233.5,"sma_60":10929.33,"sma_120":11203.75},{"date":"2025-07-02","open":5361,"high":5361,"low":5289,"close":5318,"volume":6659,"rsi_14":34.92,"sma_20":11248.5,"sma_60":10937.5,"sma_120":11196.92},{"date":"2025-07-03","open":5322,"high":5370,"low":5299,"close":5322,"volume":5081,"rsi_14":42.86,"sma_20":11261.5,"sma_60":10945.0,"sma_120":11190.83},{"date":"2025-07-04","open":5322,"high":5375,"low":5251,"close":5342,"volume":3977,"rsi_14":46.23,"sma_20":11267.5,"sma_60":10954.5,"sma_120":11184.67},{"date":"2025-07-07","open":5322,"high":5342,"low":5284,"close":5318,"volume":2983,"rsi_14":44.55,"sma_20":11269.0,"sma_60":10973.5,"sma_120":11177.5},{"date":"2025-07-08","open":5284,"high":5318,"low":5237,"close":5275,"volume":8018,"rsi_14":38.6,"sma_20":11264.0,"sma_60":10987.67,"sma_120":11170.0},{"date":"2025-07-09","open":5280,"high":5322,"low":5203,"close":5203,"volume":7709,"rsi_14":30.89,"sma_20":11235.5,"sma_60":10999.33,"sma_120":11160.83},{"date":"2025-07-10","open":5256,"high":5275,"low":5213,"close":5275,"volume":4142,"rsi_14":39.85,"sma_20":11212.0,"sma_60":11012.5,"sma_120":11154.17},{"date":"2025-07-11","open":5275,"high":5327,"low":5227,"close":5313,"volume":7088,"rsi_14":48.41,"sma_20":11203.5,"sma_60":11023.83,"sma_120":11147.75},{"date":"2025-07-14","open":5313,"high":5337,"low":5275,"close":5322,"volume":9018,"rsi_14":45.83,"sma_20":11197.5,"sma_60":11036.33,"sma_120":11143.25},{"date":"2025-07-15","open":5322,"high":5346,"low":5284,"close":5327,"volume":5512,"rsi_14":37.5,"sma_20":11192.5,"sma_60":11039.17,"sma_120":11138.83},{"date":"2025-07-16","open":5327,"high":5327,"low":5256,"close":5284,"volume":1334,"rsi_14":41.94,"sma_20":11180.5,"sma_60":11043.17,"sma_120":11135.42},{"date":"2025-07-17","open":5318,"high":5318,"low":5256,"close":5299,"volume":3275,"rsi_14":38.64,"sma_20":11167.0,"sma_60":11044.83,"sma_120":11132.08},{"date":"2025-07-18","open":5246,"high":5322,"low":5241,"close":5322,"volume":12604,"rsi_14":45.35,"sma_20":11158.5,"sma_60":11049.17,"sma_120":11128.42},{"date":"2025-07-21","open":5394,"high":5427,"low":5265,"close":5265,"volume":4382,"rsi_14":41.05,"sma_20":11151.5,"sma_60":11050.0,"sma_120":11124.42},{"date":"2025-07-22","open":5318,"high":5342,"low":5256,"close":5342,"volume":6175,"rsi_14":52.38,"sma_20":11148.5,"sma_60":11051.33,"sma_120":11118.67},{"date":"2025-07-23","open":5394,"high":5394,"low":5237,"close":5380,"volume":4154,"rsi_14":55.36,"sma_20":11141.0,"sma_60":11053.5,"sma_120":11110.92},{"date":"2025-07-24","open":5380,"high":5380,"low":5318,"close":5346,"volume":2869,"rsi_14":50.43,"sma_20":11140.0,"sma_60":11055.0,"sma_120":11102.83},{"date":"2025-07-25","open":5346,"high":5389,"low":5289,"close":5289,"volume":3172,"rsi_14":47.54,"sma_20":11129.0,"sma_60":11054.33,"sma_120":11092.42},{"date":"2025-07-28","open":5289,"high":5289,"low":5246,"close":5284,"volume":10441,"rsi_14":50.88,"sma_20":11121.0,"sma_60":11056.33,"sma_120":11086.17},{"date":"2025-07-29","open":5337,"high":5466,"low":5260,"close":5337,"volume":7314,"rsi_14":62.73,"sma_20":11120.0,"sma_60":11060.5,"sma_120":11084.75},{"date":"2025-07-30","open":5337,"high":5380,"low":5308,"close":5346,"volume":6031,"rsi_14":57.73,"sma_20":11123.0,"sma_60":11064.67,"sma_120":11082.0},{"date":"2025-07-31","open":5346,"high":5361,"low":5289,"close":5361,"volume":8512,"rsi_14":55.43,"sma_20":11127.0,"sma_60":11070.17,"sma_120":11078.33},{"date":"2025-08-01","open":5346,"high":5485,"low":5270,"close":5270,"volume":5503,"rsi_14":44.95,"sma_20":11119.5,"sma_60":11072.5,"sma_120":11070.92},{"date":"2025-08-04","open":5270,"high":5332,"low":5232,"close":5327,"volume":6840,"rsi_14":50.0,"sma_20":11120.5,"sma_60":11078.0,"sma_120":11068.75},{"date":"2025-08-05","open":5327,"high":5418,"low":5327,"close":5351,"volume":7196,"rsi_14":56.03,"sma_20":11128.5,"sma_60":11083.5,"sma_120":11067.58},{"date":"2025-08-06","open":5351,"high":5399,"low":5322,"close":5380,"volume":8301,"rsi_14":57.14,"sma_20":11147.0,"sma_60":11089.67,"sma_120":11058.92},{"date":"2025-08-07","open":5375,"high":5404,"low":5346,"close":5394,"volume":8380,"rsi_14":56.41,"sma_20":11159.5,"sma_60":11094.5,"sma_120":11053.92},{"date":"2025-08-08","open":5485,"high":5690,"low":5442,"close":5690,"volume":44556,"rsi_14":76.65,"sma_20":11199.0,"sma_60":11112.0,"sma_120":11054.92},{"date":"2025-08-11","open":5614,"high":5752,"low":5609,"close":5752,"volume":19876,"rsi_14":76.22,"sma_20":11244.0,"sma_60":11132.17,"sma_120":11056.42},{"date":"2025-08-12","open":5728,"high":5814,"low":5623,"close":5623,"volume":16743,"rsi_14":63.93,"sma_20":11275.0,"sma_60":11152.33,"sma_120":11055.67},{"date":"2025-08-13","open":5623,"high":5728,"low":5580,"close":5685,"volume":16548,"rsi_14":68.78,"sma_20":11317.0,"sma_60":11174.67,"sma_120":11056.0},{"date":"2025-08-14","open":5743,"high":5743,"low":5657,"close":5661,"volume":8828,"rsi_14":71.43,"sma_20":11355.0,"sma_60":11196.67,"sma_120":11058.0},{"date":"2025-08-18","open":5661,"high":5661,"low":5475,"close":5518,"volume":9517,"rsi_14":61.61,"sma_20":11375.5,"sma_60":11210.17,"sma_120":11057.08},{"date":"2025-08-19","open":5494,"high":5518,"low":5456,"close":5466,"volume":3354,"rsi_14":56.4,"sma_20":11396.5,"sma_60":11221.0,"sma_120":11056.42},{"date":"2025-08-20","open":5466,"high":5466,"low":5308,"close":5399,"volume":5778,"rsi_14":52.47,"sma_20":11402.5,"sma_60":11230.17,"sma_120":11055.67},{"date":"2025-08-21","open":5394,"high":5504,"low":5394,"close":5427,"volume":2498,"rsi_14":53.1,"sma_20":11407.5,"sma_60":11238.17,"sma_120":11056.17},{"date":"2025-08-22","open":5427,"high":5442,"low":5399,"close":5399,"volume":1903,"rsi_14":56.34,"sma_20":11413.0,"sma_60":11245.83,"sma_120":11057.33},{"date":"2025-08-25","open":5394,"high":5447,"low":5380,"close":5427,"volume":2662,"rsi_14":55.07,"sma_20":11427.5,"sma_60":11253.83,"sma_120":11059.25},{"date":"2025-08-26","open":5427,"high":5427,"low":5365,"close":5399,"volume":3555,"rsi_14":52.4,"sma_20":11439.5,"sma_60":11260.17,"sma_120":11061.17},{"date":"2025-08-27","open":5399,"high":5399,"low":5337,"close":5361,"volume":1744,"rsi_14":49.05,"sma_20":11442.0,"sma_60":11265.17,"sma_120":11062.33},{"date":"2025-08-28","open":5346,"high":5408,"low":5322,"close":5351,"volume":2125,"rsi_14":47.85,"sma_20":11442.5,"sma_60":11271.33,"sma_120":11062.33},{"date":"2025-08-29","open":5408,"high":5432,"low":5322,"close":5351,"volume":3193,"rsi_14":25.85,"sma_20":11441.5,"sma_60":11276.67,"sma_120":11063.75},{"date":"2025-09-01","open":5303,"high":5318,"low":5260,"close":5265,"volume":6147,"rsi_14":16.45,"sma_20":11441.0,"sma_60":11276.0,"sma_120":11063.67},{"date":"2025-09-02","open":5413,"high":5413,"low":5194,"close":5203,"volume":5515,"rsi_14":18.12,"sma_20":11428.0,"sma_60":11272.5,"sma_120":11062.75},{"date":"2025-09-03","open":5213,"high":5251,"low":5122,"close":5136,"volume":4619,"rsi_14":8.63,"sma_20":11405.5,"sma_60":11266.0,"sma_120":11060.75},{"date":"2025-09-04","open":5132,"high":5213,"low":5132,"close":5179,"volume":1029,"rsi_14":14.69,"sma_20":11384.5,"sma_60":11255.67,"sma_120":11059.58},{"date":"2025-09-05","open":5179,"high":6196,"low":5174,"close":5408,"volume":193602,"rsi_14":42.86,"sma_20":11386.0,"sma_60":11252.5,"sma_120":11062.42},{"date":"2025-09-08","open":5408,"high":5470,"low":5327,"close":5466,"volume":11624,"rsi_14":50.0,"sma_20":11362.5,"sma_60":11255.0,"sma_120":11065.75},{"date":"2025-09-09","open":5423,"high":5475,"low":5370,"close":5418,"volume":10439,"rsi_14":51.27,"sma_20":11327.5,"sma_60":11256.33,"sma_120":11068.33},{"date":"2025-09-10","open":5418,"high":5485,"low":5418,"close":5470,"volume":8265,"rsi_14":52.76,"sma_20":11311.5,"sma_60":11259.67,"sma_120":11071.92},{"date":"2025-09-11","open":5470,"high":5480,"low":5432,"close":5480,"volume":6761,"rsi_14":55.35,"sma_20":11290.0,"sma_60":11262.5,"sma_120":11076.58},{"date":"2025-09-12","open":5480,"high":5623,"low":5442,"close":5623,"volume":11176,"rsi_14":61.2,"sma_20":11286.0,"sma_60":11269.33,"sma_120":11082.33},{"date":"2025-09-15","open":5657,"high":5824,"low":5633,"close":5824,"volume":24558,"rsi_14":70.32,"sma_20":11318.0,"sma_60":11284.0,"sma_120":11089.75},{"date":"2025-09-16","open":5824,"high":5967,"low":5733,"close":5824,"volume":15839,"rsi_14":72.99,"sma_20":11355.5,"sma_60":11301.17,"sma_120":11096.67},{"date":"2025-09-17","open":5786,"high":5838,"low":5652,"close":5776,"volume":9008,"rsi_14":70.32,"sma_20":11395.0,"sma_60":11315.33,"sma_120":11104.67},{"date":"2025-09-18","open":5712,"high":6081,"low":5664,"close":6043,"volume":38116,"rsi_14":77.19,"sma_20":11464.5,"sma_60":11337.67,"sma_120":11119.33},{"date":"2025-09-19","open":12830,"high":12860,"low":12400,"close":12750,"volume":15990,"rsi_14":82.09,"sma_20":11536.5,"sma_60":11363.17,"sma_120":11134.0},{"date":"2025-09-22","open":5996,"high":6058,"low":5881,"close":5905,"volume":12617,"rsi_14":75.09,"sma_20":11586.5,"sma_60":11381.0,"sma_120":11145.67},{"date":"2025-09-23","open":5905,"high":5996,"low":5809,"close":5809,"volume":13763,"rsi_14":73.58,"sma_20":11629.5,"sma_60":11396.67,"sma_120":11158.5},{"date":"2025-09-24","open":5809,"high":5809,"low":5623,"close":5747,"volume":19927,"rsi_14":69.64,"sma_20":11670.0,"sma_60":11410.67,"sma_120":11170.0},{"date":"2025-09-25","open":5809,"high":5809,"low":5542,"close":5642,"volume":24236,"rsi_14":58.84,"sma_20":11700.5,"sma_60":11422.0,"sma_120":11179.75},{"date":"2025-09-26","open":5642,"high":5642,"low":5513,"close":5547,"volume":9807,"rsi_14":52.98,"sma_20":11721.0,"sma_60":11429.83,"sma_120":11187.42},{"date":"2025-09-29","open":5547,"high":5652,"low":5537,"close":5633,"volume":9649,"rsi_14":57.68,"sma_20":11759.5,"sma_60":11440.0,"sma_120":11197.25},{"date":"2025-09-30","open":5661,"high":5680,"low":5590,"close":5623,"volume":9486,"rsi_14":55.63,"sma_20":11803.5,"sma_60":11450.67,"sma_120":11212.08},{"date":"2025-10-01","open":5661,"high":5910,"low":5623,"close":5800,"volume":17183,"rsi_14":60.5,"sma_20":11873.0,"sma_60":11469.0,"sma_120":11228.33},{"date":"2025-10-02","open":5958,"high":6296,"low":5810,"close":6282,"volume":53020,"rsi_14":67.77,"sma_20":11989.0,"sma_60":11506.83,"sma_120":11253.08},{"date":"2025-10-10","open":6439,"high":6630,"low":6253,"close":6325,"volume":31443,"rsi_14":64.71,"sma_20":12085.0,"sma_60":11543.5,"sma_120":11278.0},{"date":"2025-10-13","open":6115,"high":6277,"low":6053,"close":6139,"volume":13020,"rsi_14":58.33,"sma_20":12155.5,"sma_60":11572.33,"sma_120":11298.08},{"date":"2025-10-14","open":6229,"high":6487,"low":5967,"close":6201,"volume":27086,"rsi_14":61.15,"sma_20":12237.5,"sma_60":11603.0,"sma_120":11319.67},{"date":"2025-10-15","open":6206,"high":6377,"low":6206,"close":6291,"volume":10004,"rsi_14":55.97,"sma_20":12323.5,"sma_60":11636.67,"sma_120":11337.92},{"date":"2025-10-16","open":6291,"high":6291,"low":6015,"close":6062,"volume":13717,"rsi_14":49.37,"sma_20":12384.5,"sma_60":11663.83,"sma_120":11353.5},{"date":"2025-10-17","open":5991,"high":6015,"low":5800,"close":5953,"volume":13555,"rsi_14":51.3,"sma_20":12419.0,"sma_60":11686.67,"sma_120":11365.75},{"date":"2025-10-20","open":5962,"high":6182,"low":5914,"close":6158,"volume":17084,"rsi_14":58.97,"sma_20":12454.0,"sma_60":11715.83,"sma_120":11382.5},{"date":"2025-10-21","open":6158,"high":6215,"low":6115,"close":6206,"volume":16618,"rsi_14":61.88,"sma_20":12494.0,"sma_60":11748.67,"sma_120":11399.33},{"date":"2025-10-22","open":6387,"high":6387,"low":5976,"close":6186,"volume":13906,"rsi_14":64.77,"sma_20":12537.0,"sma_60":11778.17,"sma_120":11414.75},{"date":"2025-10-23","open":6144,"high":6144,"low":5976,"close":6086,"volume":7451,"rsi_14":64.6,"sma_20":12536.5,"sma_60":11802.83,"sma_120":11428.17},{"date":"2025-10-24","open":6086,"high":6086,"low":5891,"close":5957,"volume":17023,"rsi_14":58.59,"sma_20":12523.0,"sma_60":11824.17,"sma_120":11439.58},{"date":"2025-10-27","open":5957,"high":6039,"low":5723,"close":6015,"volume":25750,"rsi_14":60.1,"sma_20":12534.5,"sma_60":11849.5,"sma_120":11451.92},{"date":"2025-10-28","open":5929,"high":6129,"low":5881,"close":5938,"volume":14534,"rsi_14":53.77,"sma_20":12548.0,"sma_60":11872.33,"sma_120":11464.33},{"date":"2025-10-29","open":6019,"high":6019,"low":5833,"close":5857,"volume":10812,"rsi_14":35.0,"sma_20":12559.5,"sma_60":11890.5,"sma_120":11475.5},{"date":"2025-10-30","open":5857,"high":5857,"low":5690,"close":5728,"volume":22068,"rsi_14":30.41,"sma_20":12568.5,"sma_60":11903.83,"sma_120":11484.25},{"date":"2025-10-31","open":5728,"high":5771,"low":5685,"close":5690,"volume":15074,"rsi_14":33.68,"sma_20":12583.5,"sma_60":11915.33,"sma_120":11492.75},{"date":"2025-11-03","open":5676,"high":5714,"low":5585,"close":5585,"volume":18661,"rsi_14":28.28,"sma_20":12578.5,"sma_60":11926.33,"sma_120":11499.42},{"date":"2025-11-04","open":5700,"high":5700,"low":5504,"close":5580,"volume":14802,"rsi_14":23.3,"sma_20":12574.0,"sma_60":11935.17,"sma_120":11506.58},{"date":"2025-11-05","open":5585,"high":5657,"low":5303,"close":5623,"volume":38081,"rsi_14":30.83,"sma_20":12555.5,"sma_60":11944.67,"sma_120":11514.08},{"date":"2025-11-06","open":5628,"high":5771,"low":5542,"close":5719,"volume":18856,"rsi_14":39.66,"sma_20":12496.0,"sma_60":11956.5,"sma_120":11523.08},{"date":"2025-11-07","open":5680,"high":5881,"low":5609,"close":5700,"volume":23843,"rsi_14":25.76,"sma_20":12430.5,"sma_60":11967.17,"sma_120":11530.83},{"date":"2025-11-10","open":5657,"high":5838,"low":5623,"close":5838,"volume":8741,"rsi_14":32.26,"sma_20":12399.0,"sma_60":11972.33,"sma_120":11542.17},{"date":"2025-11-11","open":5838,"high":5881,"low":5714,"close":5800,"volume":5509,"rsi_14":31.67,"sma_20":12357.0,"sma_60":11974.0,"sma_120":11553.08},{"date":"2025-11-12","open":5709,"high":5809,"low":5676,"close":5752,"volume":8899,"rsi_14":33.33,"sma_20":12300.5,"sma_60":11978.5,"sma_120":11565.42},{"date":"2025-11-13","open":5700,"high":7303,"low":5695,"close":6492,"volume":445937,"rsi_14":66.57,"sma_20":12345.5,"sma_60":12006.67,"sma_120":11590.67},{"date":"2025-11-14","open":6397,"high":6497,"low":6077,"close":6220,"volume":77371,"rsi_14":55.61,"sma_20":12373.5,"sma_60":12026.17,"sma_120":11611.42},{"date":"2025-11-17","open":6253,"high":6874,"low":6253,"close":6774,"volume":178717,"rsi_14":68.12,"sma_20":12438.0,"sma_60":12070.0,"sma_120":11640.08},{"date":"2025-11-18","open":6821,"high":6821,"low":6420,"close":6607,"volume":55206,"rsi_14":65.67,"sma_20":12480.0,"sma_60":12109.83,"sma_120":11665.42},{"date":"2025-11-19","open":6549,"high":6587,"low":6253,"close":6535,"volume":27618,"rsi_14":67.28,"sma_20":12516.5,"sma_60":12149.5,"sma_120":11689.83},{"date":"2025-11-20","open":6673,"high":6788,"low":6573,"close":6707,"volume":30395,"rsi_14":70.6,"sma_20":12581.5,"sma_60":12194.17,"sma_120":11716.17},{"date":"2025-11-21","open":6669,"high":6802,"low":6325,"close":6716,"volume":30085,"rsi_14":73.84,"sma_20":12661.0,"sma_60":12240.17,"sma_120":11743.0},{"date":"2025-11-24","open":6755,"high":7089,"low":6659,"close":6960,"volume":77986,"rsi_14":76.42,"sma_20":12760.0,"sma_60":12293.67,"sma_120":11773.75},{"date":"2025-11-25","open":6984,"high":7275,"low":6683,"close":6945,"volume":62658,"rsi_14":75.6,"sma_20":12865.5,"sma_60":12347.67,"sma_120":11803.92},{"date":"2025-11-26","open":6945,"high":6969,"low":6755,"close":6969,"volume":34258,"rsi_14":74.9,"sma_20":12982.0,"sma_60":12403.83,"sma_120":11834.5},{"date":"2025-11-27","open":7036,"high":7108,"low":6769,"close":6922,"volume":33074,"rsi_14":74.06,"sma_20":13107.0,"sma_60":12458.67,"sma_120":11865.0},{"date":"2025-11-28","open":6922,"high":7017,"low":6692,"close":6817,"volume":15441,"rsi_14":69.52,"sma_20":13225.0,"sma_60":12509.83,"sma_120":11893.25},{"date":"2025-12-01","open":6965,"high":6965,"low":6645,"close":6845,"volume":25095,"rsi_14":70.94,"sma_20":13357.0,"sma_60":12565.0,"sma_120":11920.5},{"date":"2025-12-02","open":6845,"high":6845,"low":6683,"close":6778,"volume":10367,"rsi_14":70.4,"sma_20":13482.5,"sma_60":12620.0,"sma_120":11946.25},{"date":"2025-12-03","open":6712,"high":6793,"low":6659,"close":6783,"volume":9042,"rsi_14":58.18,"sma_20":13604.0,"sma_60":12677.5,"sma_120":11971.75},{"date":"2025-12-04","open":6783,"high":6812,"low":6669,"close":6802,"volume":10853,"rsi_14":69.06,"sma_20":13717.5,"sma_60":12734.17,"sma_120":11994.92},{"date":"2025-12-05","open":6802,"high":6922,"low":6740,"close":6864,"volume":17743,"rsi_14":54.38,"sma_20":13839.5,"sma_60":12785.0,"sma_120":12018.75},{"date":"2025-12-08","open":6864,"high":6998,"low":6697,"close":6802,"volume":13952,"rsi_14":60.51,"sma_20":13940.5,"sma_60":12831.67,"sma_120":12043.33},{"date":"2025-12-09","open":6778,"high":7127,"low":6697,"close":7098,"volume":63115,"rsi_14":74.38,"sma_20":14076.5,"sma_60":12890.33,"sma_120":12073.33},{"date":"2025-12-10","open":7103,"high":7494,"low":7008,"close":7017,"volume":62730,"rsi_14":64.57,"sma_20":14209.0,"sma_60":12944.33,"sma_120":12102.0},{"date":"2025-12-11","open":7022,"high":7074,"low":6826,"close":6917,"volume":18447,"rsi_14":58.68,"sma_20":14253.5,"sma_60":12994.5,"sma_120":12128.5},{"date":"2025-12-12","open":6755,"high":6917,"low":6635,"close":6688,"volume":32009,"rsi_14":38.08,"sma_20":14302.5,"sma_60":13031.67,"sma_120":12150.5},{"date":"2025-12-15","open":6549,"high":6969,"low":6540,"close":6869,"volume":23445,"rsi_14":47.08,"sma_20":14312.5,"sma_60":13068.17,"sma_120":12176.08},{"date":"2025-12-16","open":6869,"high":6869,"low":6726,"close":6783,"volume":12116,"rsi_14":43.21,"sma_20":14331.0,"sma_60":13101.67,"sma_120":12201.42},{"date":"2025-12-17","open":6802,"high":6903,"low":6745,"close":6850,"volume":13518,"rsi_14":47.42,"sma_20":14364.0,"sma_60":13139.17,"sma_120":12227.25},{"date":"2025-12-18","open":6769,"high":6845,"low":6731,"close":6802,"volume":12672,"rsi_14":49.46,"sma_20":14374.0,"sma_60":13164.0,"sma_120":12250.83},{"date":"2025-12-19","open":6740,"high":6893,"low":6707,"close":6774,"volume":7793,"rsi_14":47.31,"sma_20":14380.0,"sma_60":13188.0,"sma_120":12275.58},{"date":"2025-12-22","open":6726,"high":6965,"low":6726,"close":6879,"volume":33586,"rsi_14":53.66,"sma_20":14371.5,"sma_60":13222.0,"sma_120":12301.5},{"date":"2025-12-23","open":7127,"high":7127,"low":6879,"close":6988,"volume":15914,"rsi_14":56.96,"sma_20":14376.0,"sma_60":13263.17,"sma_120":12329.92},{"date":"2025-12-24","open":6931,"high":6988,"low":6826,"close":6898,"volume":13292,"rsi_14":53.09,"sma_20":14368.5,"sma_60":13303.33,"sma_120":12357.0},{"date":"2025-12-26","open":6831,"high":6969,"low":6783,"close":6850,"volume":24421,"rsi_14":49.53,"sma_20":14361.0,"sma_60":13345.5,"sma_120":12383.75},{"date":"2025-12-29","open":7125,"high":7170,"low":6875,"close":6905,"volume":20759,"rsi_14":43.92,"sma_20":14337.5,"sma_60":13382.0,"sma_120":12405.92},{"date":"2025-12-30","open":6905,"high":7010,"low":6800,"close":6915,"volume":15089,"rsi_14":32.78,"sma_20":14312.0,"sma_60":13415.83,"sma_120":12427.92},{"date":"2026-01-02","open":7050,"high":7335,"low":7000,"close":7250,"volume":29149,"rsi_14":47.16,"sma_20":14327.0,"sma_60":13461.17,"sma_120":12455.92},{"date":"2026-01-05","open":7330,"high":7575,"low":7320,"close":7525,"volume":71191,"rsi_14":57.25,"sma_20":14369.0,"sma_60":13509.5,"sma_120":12489.25},{"date":"2026-01-06","open":7530,"high":7590,"low":7350,"close":7535,"volume":34875,"rsi_14":65.59,"sma_20":14410.0,"sma_60":13541.17,"sma_120":12524.0},{"date":"2026-01-07","open":7585,"high":7585,"low":7275,"close":7375,"volume":22047,"rsi_14":55.39,"sma_20":14428.5,"sma_60":13566.17,"sma_120":12554.83},{"date":"2026-01-08","open":7400,"high":7400,"low":6990,"close":7025,"volume":24334,"rsi_14":47.93,"sma_20":14418.5,"sma_60":13586.0,"sma_120":12579.17},{"date":"2026-01-09","open":7025,"high":7150,"low":6935,"close":7000,"volume":16824,"rsi_14":45.36,"sma_20":14375.0,"sma_60":13602.83,"sma_120":12602.92},{"date":"2026-01-12","open":7030,"high":7090,"low":6855,"close":7080,"volume":18092,"rsi_14":48.83,"sma_20":14348.0,"sma_60":13619.17,"sma_120":12627.92},{"date":"2026-01-13","open":7025,"high":7150,"low":6900,"close":7150,"volume":21709,"rsi_14":51.41,"sma_20":14338.5,"sma_60":13645.83,"sma_120":12654.83},{"date":"2026-01-14","open":7150,"high":7300,"low":7010,"close":7165,"volume":13631,"rsi_14":48.92,"sma_20":14354.5,"sma_60":13676.83,"sma_120":12681.75},{"date":"2026-01-15","open":7085,"high":7370,"low":7085,"close":7240,"volume":17046,"rsi_14":47.8,"sma_20":14359.0,"sma_60":13703.17,"sma_120":12709.5},{"date":"2026-01-16","open":7240,"high":7240,"low":7130,"close":7195,"volume":11844,"rsi_14":50.58,"sma_20":14370.0,"sma_60":13750.17,"sma_120":12737.5},{"date":"2026-01-19","open":7120,"high":7400,"low":7000,"close":7340,"volume":28521,"rsi_14":63.64,"sma_20":14391.5,"sma_60":13782.33,"sma_120":12766.58},{"date":"2026-01-20","open":7340,"high":7595,"low":7080,"close":7340,"volume":44973,"rsi_14":63.41,"sma_20":14416.0,"sma_60":13819.0,"sma_120":12795.0},{"date":"2026-01-21","open":7280,"high":7395,"low":7060,"close":7395,"volume":15018,"rsi_14":55.56,"sma_20":14435.0,"sma_60":13855.5,"sma_120":12824.92},{"date":"2026-01-22","open":7590,"high":7590,"low":7155,"close":7370,"volume":24259,"rsi_14":42.65,"sma_20":14440.0,"sma_60":13893.83,"sma_120":12855.42},{"date":"2026-01-23","open":7315,"high":7370,"low":7140,"close":7370,"volume":17279,"rsi_14":42.11,"sma_20":14454.5,"sma_60":13935.0,"sma_120":12886.0},{"date":"2026-01-26","open":7370,"high":7470,"low":7260,"close":7450,"volume":33681,"rsi_14":53.89,"sma_20":14482.0,"sma_60":13983.33,"sma_120":12917.0},{"date":"2026-01-27","open":7420,"high":7610,"low":7360,"close":7580,"volume":56443,"rsi_14":87.25,"sma_20":14549.5,"sma_60":14037.33,"sma_120":12950.0},{"date":"2026-01-28","open":7685,"high":7810,"low":7520,"close":7725,"volume":67796,"rsi_14":91.91,"sma_20":14630.5,"sma_60":14099.83,"sma_120":12985.17},{"date":"2026-01-29","open":7770,"high":7930,"low":7510,"close":7765,"volume":57078,"rsi_14":91.52,"sma_20":14682.0,"sma_60":14163.83,"sma_120":13022.58},{"date":"2026-01-30","open":7751,"high":7820,"low":7515,"close":7745,"volume":72255,"rsi_14":88.39,"sma_20":14704.0,"sma_60":14225.67,"sma_120":13058.67},{"date":"2026-02-02","open":7685,"high":8126,"low":7531,"close":7745,"volume":117270,"rsi_14":88.16,"sma_20":14725.0,"sma_60":14284.17,"sma_120":13094.33},{"date":"2026-02-03","open":7800,"high":8075,"low":7800,"close":8030,"volume":156022,"rsi_14":90.72,"sma_20":14790.5,"sma_60":14352.83,"sma_120":13134.25},{"date":"2026-02-04","open":7950,"high":8125,"low":7900,"close":8100,"volume":63425,"rsi_14":95.48,"sma_20":14898.0,"sma_60":14383.0,"sma_120":13175.08},{"date":"2026-02-05","open":8040,"high":9000,"low":7879,"close":8245,"volume":524146,"rsi_14":96.05,"sma_20":15022.5,"sma_60":14454.0,"sma_120":13213.17},{"date":"2026-02-06","open":8300,"high":9095,"low":8180,"close":9050,"volume":577252,"rsi_14":97.5,"sma_20":15219.5,"sma_60":14553.17,"sma_120":13263.58},{"date":"2026-02-09","open":9300,"high":10651,"low":9300,"close":10450,"volume":819273,"rsi_14":98.59,"sma_20":15549.5,"sma_60":14700.67,"sma_120":13339.58},{"date":"2026-02-10","open":10500,"high":11350,"low":10225,"close":11250,"volume":567892,"rsi_14":98.86,"sma_20":15958.0,"sma_60":14849.0,"sma_120":13427.83},{"date":"2026-02-11","open":11200,"high":11675,"low":10525,"close":11500,"volume":281475,"rsi_14":99.52,"sma_20":16384.0,"sma_60":15015.17,"sma_120":13520.67},{"date":"2026-02-12","open":11474,"high":12300,"low":10025,"close":10650,"volume":592507,"rsi_14":82.67,"sma_20":16729.5,"sma_60":15133.67,"sma_120":13601.83},{"date":"2026-02-13","open":10625,"high":10975,"low":9569,"close":9625,"volume":449086,"rsi_14":68.23,"sma_20":16972.5,"sma_60":15223.83,"sma_120":13666.83},{"date":"2026-02-19","open":9820,"high":10050,"low":9565,"close":9885,"volume":219681,"rsi_14":68.91,"sma_20":17227.0,"sma_60":15325.17,"sma_120":13737.33},{"date":"2026-02-20","open":9756,"high":9795,"low":9560,"close":9610,"volume":166413,"rsi_14":65.14,"sma_20":17454.0,"sma_60":15411.33,"sma_120":13802.75},{"date":"2026-02-23","open":9660,"high":9915,"low":9316,"close":9480,"volume":183407,"rsi_14":63.58,"sma_20":17662.5,"sma_60":15492.83,"sma_120":13866.5},{"date":"2026-02-24","open":9470,"high":9950,"low":9275,"close":9850,"volume":130092,"rsi_14":65.79,"sma_20":17910.5,"sma_60":15578.17,"sma_120":13935.92},{"date":"2026-02-25","open":9935,"high":10300,"low":9760,"close":9950,"volume":133474,"rsi_14":66.3,"sma_20":18168.5,"sma_60":15667.33,"sma_120":14007.5},{"date":"2026-02-26","open":9950,"high":10149,"low":9784,"close":9985,"volume":115381,"rsi_14":65.0,"sma_20":18436.5,"sma_60":15835.5,"sma_120":15062.92},{"date":"2026-02-27","open":9974,"high":9974,"low":9349,"close":9680,"volume":89214,"rsi_14":61.7,"sma_20":18632.0,"sma_60":15837.83,"sma_120":14148.25},{"date":"2026-03-03","open":9519,"high":9820,"low":9119,"close":9185,"volume":103059,"rsi_14":56.62,"sma_20":18778.0,"sma_60":15906.0,"sma_120":14207.92},{"date":"2026-03-04","open":8800,"high":8940,"low":7895,"close":8210,"volume":252633,"rsi_14":44.22,"sma_20":18822.5,"sma_60":15940.67,"sma_120":14252.83},{"date":"2026-03-05","open":8780,"high":9155,"low":8535,"close":9145,"volume":109733,"rsi_14":40.41,"sma_20":18962.5,"sma_60":16008.83,"sma_120":14314.42},{"date":"2026-03-06","open":8786,"high":9435,"low":8786,"close":9390,"volume":91024,"rsi_14":35.12,"sma_20":19127.0,"sma_60":16085.0,"sma_120":14381.25},{"date":"2026-03-09","open":8800,"high":8940,"low":8296,"close":8455,"volume":101066,"rsi_14":28.05,"sma_20":19169.5,"sma_60":16129.33,"sma_120":14431.75},{"date":"2026-03-10","open":8911,"high":9570,"low":8700,"close":9170,"volume":186995,"rsi_14":39.12,"sma_20":19276.5,"sma_60":16195.33,"sma_120":14490.17},{"date":"2026-03-11","open":9275,"high":9439,"low":9045,"close":9180,"volume":64096,"rsi_14":46.15,"sma_20":19370.0,"sma_60":16263.83,"sma_120":14547.75},{"date":"2026-03-12","open":9150,"high":9755,"low":9050,"close":9150,"volume":37269,"rsi_14":43.38,"sma_20":19380.0,"sma_60":16321.0,"sma_120":14605.67},{"date":"2026-03-13","open":9000,"high":9105,"low":8715,"close":8875,"volume":35338,"rsi_14":43.38,"sma_20":19222.5,"sma_60":16371.83,"sma_120":14658.08},{"date":"2026-03-16","open":8875,"high":9020,"low":8665,"close":8760,"volume":52827,"rsi_14":43.5,"sma_20":18973.5,"sma_60":16472.0,"sma_120":15443.67},{"date":"2026-03-17","open":8759,"high":9299,"low":8759,"close":9225,"volume":82810,"rsi_14":44.45,"sma_20":18746.0,"sma_60":16496.33,"sma_120":14764.0},{"date":"2026-03-18","open":9275,"high":9785,"low":9275,"close":9785,"volume":114905,"rsi_14":48.65,"sma_20":18659.5,"sma_60":16582.67,"sma_120":14825.42},{"date":"2026-03-19","open":9695,"high":10450,"low":9435,"close":10350,"volume":151478,"rsi_14":52.75,"sma_20":18732.0,"sma_60":16690.83,"sma_120":14896.25},{"date":"2026-03-20","open":10350,"high":10750,"low":9920,"close":10325,"volume":174581,"rsi_14":55.08,"sma_20":18776.0,"sma_60":16795.83,"sma_120":14967.5},{"date":"2026-03-23","open":9975,"high":11175,"low":9815,"close":10850,"volume":354969,"rsi_14":63.06,"sma_20":18900.0,"sma_60":16920.0,"sma_120":15042.0},{"date":"2026-03-24","open":10900,"high":11100,"low":9825,"close":10300,"volume":187276,"rsi_14":67.56,"sma_20":18982.0,"sma_60":17026.83,"sma_120":15107.42},{"date":"2026-03-25","open":10775,"high":11425,"low":10351,"close":11000,"volume":322205,"rsi_14":66.23,"sma_20":19097.0,"sma_60":17153.33,"sma_120":15187.67},{"date":"2026-03-26","open":10875,"high":12424,"low":10600,"close":11450,"volume":439814,"rsi_14":67.4,"sma_20":19247.0,"sma_60":17291.0,"sma_120":15277.08},{"date":"2026-03-27","open":11300,"high":12200,"low":10950,"close":12000,"volume":249474,"rsi_14":82.02,"sma_20":19448.5,"sma_60":17450.17,"sma_120":15376.75},{"date":"2026-03-30","open":11600,"high":11676,"low":10800,"close":10950,"volume":160920,"rsi_14":65.16,"sma_20":19575.5,"sma_60":17576.0,"sma_120":15460.75},{"date":"2026-03-31","open":10876,"high":10876,"low":10026,"close":10500,"volume":146637,"rsi_14":60.46,"sma_20":19707.0,"sma_60":17695.83,"sma_120":15538.92},{"date":"2026-04-01","open":10850,"high":11300,"low":10701,"close":11125,"volume":150571,"rsi_14":64.3,"sma_20":19998.5,"sma_60":17836.17,"sma_120":15626.0},{"date":"2026-04-02","open":11125,"high":11125,"low":10050,"close":10100,"volume":112511,"rsi_14":58.0,"sma_20":20094.0,"sma_60":17931.17,"sma_120":15696.17},{"date":"2026-04-03","open":10425,"high":11024,"low":10099,"close":10600,"volume":136477,"rsi_14":61.44,"sma_20":20215.0,"sma_60":18033.67,"sma_120":15771.58},{"date":"2026-04-06","open":10525,"high":11150,"low":10350,"close":11025,"volume":184201,"rsi_14":61.25,"sma_20":20472.0,"sma_60":18150.0,"sma_120":15845.58},{"date":"2026-04-07","open":11050,"high":11200,"low":10050,"close":10400,"volume":127831,"rsi_14":53.81,"sma_20":20595.0,"sma_60":18250.83,"sma_120":15908.5},{"date":"2026-04-08","open":10750,"high":12875,"low":10750,"close":12700,"volume":462909,"rsi_14":61.99,"sma_20":20947.0,"sma_60":18440.0,"sma_120":16013.0},{"date":"2026-04-09","open":12651,"high":13400,"low":12325,"close":12825,"volume":293462,"rsi_14":62.63,"sma_20":21314.5,"sma_60":18634.17,"sma_120":16118.5},{"date":"2026-04-10","open":13250,"high":14676,"low":13075,"close":13850,"volume":1260379,"rsi_14":64.42,"sma_20":21812.0,"sma_60":18859.83,"sma_120":16239.5},{"date":"2026-04-13","open":13700,"high":15049,"low":13700,"close":14750,"volume":596302,"rsi_14":70.7,"sma_20":22411.0,"sma_60":19113.17,"sma_120":16379.5},{"date":"2026-04-14","open":15200,"high":15350,"low":14425,"close":14500,"volume":252238,"rsi_14":66.99,"sma_20":22938.5,"sma_60":19357.67,"sma_120":16517.25},{"date":"2026-04-15","open":14800,"high":15500,"low":14125,"close":15150,"volume":295974,"rsi_14":67.62,"sma_20":23475.0,"sma_60":19621.33,"sma_120":16662.25},{"date":"2026-04-16","open":15150,"high":16200,"low":14850,"close":15925,"volume":283183,"rsi_14":68.3,"sma_20":24032.5,"sma_60":19912.33,"sma_120":16819.33},{"date":"2026-04-17","open":16450,"high":19075,"low":16025,"close":18600,"volume":1141175,"rsi_14":80.97,"sma_20":24860.0,"sma_60":20287.67,"sma_120":17021.33},{"date":"2026-04-20","open":18700,"high":19600,"low":17325,"close":17475,"volume":479551,"rsi_14":76.78,"sma_20":25522.5,"sma_60":20625.5,"sma_120":17206.33},{"date":"2026-04-21","open":17475,"high":17575,"low":16275,"close":17025,"volume":430284,"rsi_14":72.96,"sma_20":26195.0,"sma_60":20946.5,"sma_120":17386.08},{"date":"2026-04-22","open":16875,"high":17375,"low":16200,"close":16950,"volume":232990,"rsi_14":78.78,"sma_20":26790.0,"sma_60":21265.83,"sma_120":17563.58},{"date":"2026-04-23","open":17000,"high":17350,"low":16100,"close":16200,"volume":241575,"rsi_14":73.05,"sma_20":27265.0,"sma_60":21560.17,"sma_120":17729.92},{"date":"2026-04-24","open":16225,"high":19325,"low":15825,"close":18650,"volume":680499,"rsi_14":76.9,"sma_20":27930.0,"sma_60":21933.5,"sma_120":17938.5},{"date":"2026-04-27","open":18649,"high":20500,"low":18649,"close":19150,"volume":906266,"rsi_14":81.14,"sma_20":28750.0,"sma_60":22007.17,"sma_120":18001.67},{"date":"2026-04-28","open":19570,"high":21750,"low":18250,"close":20600,"volume":616584,"rsi_14":44.18,"sma_20":27794.0,"sma_60":22093.0,"sma_120":18074.0},{"date":"2026-04-29","open":20500,"high":20550,"low":18810,"close":19870,"volume":178603,"rsi_14":43.07,"sma_20":27675.0,"sma_60":22165.33,"sma_120":18343.83},{"date":"2026-04-30","open":19870,"high":20400,"low":18920,"close":20200,"volume":128618,"rsi_14":54.02,"sma_20":19647.6,"sma_60":17372.5,"sma_120":15780.52},{"date":"2026-05-04","open":20250,"high":20800,"low":19190,"close":19320,"volume":110497,"rsi_14":66.46,"sma_20":16533.1,"sma_60":12214.93,"sma_120":13103.27},{"date":"2026-05-06","open":19310,"high":19310,"low":17740,"close":18080,"volume":360526,"rsi_14":61.74,"sma_20":16873.5,"sma_60":12379.43,"sma_120":13154.1},{"date":"2026-05-07","open":18080,"high":21200,"low":18080,"close":20200,"volume":359808,"rsi_14":65.37,"sma_20":17351.85,"sma_60":12578.08,"sma_120":13222.93},{"date":"2026-05-08","open":20500,"high":23350,"low":19650,"close":21550,"volume":386565,"rsi_14":66.59,"sma_20":17780.1,"sma_60":12796.75,"sma_120":13300.6},{"date":"2026-05-11","open":21550,"high":23000,"low":20350,"close":21700,"volume":231728,"rsi_14":60.09,"sma_20":18209.5,"sma_60":13004.2,"sma_120":13380.18},{"date":"2026-05-12","open":21300,"high":22900,"low":20950,"close":21500,"volume":126801,"rsi_14":64.72,"sma_20":18576.5,"sma_60":13184.47,"sma_120":13458.93},{"date":"2026-05-13","open":20900,"high":27950,"low":20900,"close":27950,"volume":925435,"rsi_14":78.76,"sma_20":19219.95,"sma_60":13458.6,"sma_120":13578.52},{"date":"2026-05-14","open":27900,"high":28800,"low":26250,"close":26850,"volume":515872,"rsi_14":74.59,"sma_20":19821.2,"sma_60":13710.13,"sma_120":13693.68},{"date":"2026-05-15","open":26800,"high":29700,"low":25000,"close":28100,"volume":841804,"rsi_14":79.08,"sma_20":20451.7,"sma_60":13996.98,"sma_120":13809.6},{"date":"2026-05-18","open":27000,"high":28950,"low":24350,"close":26700,"volume":210543,"rsi_14":70.37,"sma_20":20972.6,"sma_60":14277.97,"sma_120":13916.77},{"date":"2026-05-19","open":26000,"high":27800,"low":24200,"close":25950,"volume":207347,"rsi_14":66.79,"sma_20":21319.25,"sma_60":14542.03,"sma_120":14018.93},{"date":"2026-05-20","open":24650,"high":25950,"low":22350,"close":23600,"volume":458127,"rsi_14":57.39,"sma_20":21605.9,"sma_60":14771.62,"sma_120":14098.52},{"date":"2026-05-21","open":24700,"high":24700,"low":22650,"close":23000,"volume":184962,"rsi_14":57.76,"sma_20":21885.55,"sma_60":14993.42,"sma_120":14172.93},{"date":"2026-05-22","open":22450,"high":24450,"low":21150,"close":23800,"volume":871074,"rsi_14":58.72,"sma_20":22209.05,"sma_60":15222.23,"sma_120":14249.77},{"date":"2026-05-26","open":24150,"high":25900,"low":22450,"close":22800,"volume":672291,"rsi_14":58.38,"sma_20":22520.9,"sma_60":15432.68,"sma_120":14318.52},{"date":"2026-05-27","open":23250,"high":27400,"low":23000,"close":25700,"volume":1399863,"rsi_14":66.99,"sma_20":22852.5,"sma_60":15690.87,"sma_120":14411.02},{"date":"2026-05-28","open":25950,"high":25950,"low":23850,"close":24950,"volume":508576,"rsi_14":61.28,"sma_20":23121.0,"sma_60":15941.75,"sma_120":14498.1},{"date":"2026-05-29","open":24950,"high":26900,"low":23800,"close":25950,"volume":528789,"rsi_14":60.63,"sma_20":23388.5,"sma_60":16217.73,"sma_120":14595.35},{"date":"2026-06-01","open":25950,"high":26000,"low":21650,"close":23100,"volume":675941,"rsi_14":52.99,"sma_20":23550.0,"sma_60":16462.83,"sma_120":14668.35},{"date":"2026-06-02","open":23550,"high":23800,"low":19920,"close":22050,"volume":645311,"rsi_14":51.13,"sma_20":23642.5,"sma_60":16674.5,"sma_120":14733.77},{"date":"2026-06-04","open":22600,"high":24450,"low":22050,"close":23950,"volume":348720,"rsi_14":39.85,"sma_20":23874.0,"sma_60":16913.67,"sma_120":14814.93},{"date":"2026-06-05","open":23300,"high":23300,"low":21100,"close":21150,"volume":207622,"rsi_14":36.68,"sma_20":24027.5,"sma_60":17122.1,"sma_120":14872.43},{"date":"2026-06-08","open":19030,"high":20350,"low":18680,"close":19530,"volume":241741,"rsi_14":30.32,"sma_20":23994.0,"sma_60":17291.35,"sma_120":14915.35},{"date":"2026-06-09","open":20150,"high":23100,"low":20150,"close":22500,"volume":263723,"rsi_14":41.0,"sma_20":24041.5,"sma_60":17509.92,"sma_120":14984.1},{"date":"2026-06-10","open":21900,"high":23150,"low":21150,"close":22250,"volume":140154,"rsi_14":41.9,"sma_20":24069.0,"sma_60":17724.83,"sma_120":15045.6},{"date":"2026-06-11","open":21500,"high":25000,"low":21000,"close":24300,"volume":380249,"rsi_14":51.55,"sma_20":24209.0,"sma_60":17978.6,"sma_120":15125.6},{"date":"2026-06-12","open":25500,"high":25500,"low":23300,"close":23600,"volume":268520,"rsi_14":51.33,"sma_20":23991.5,"sma_60":18222.67,"sma_120":15201.52},{"date":"2026-06-15","open":24000,"high":25100,"low":23900,"close":24350,"volume":133734,"rsi_14":51.22,"sma_20":23866.5,"sma_60":18471.3,"sma_120":15287.68},{"date":"2026-06-16","open":24000,"high":25000,"low":22650,"close":22900,"volume":249974,"rsi_14":50.22,"sma_20":23606.5,"sma_60":18686.23,"sma_120":15358.6},{"date":"2026-06-17","open":22850,"high":22850,"low":21350,"close":21850,"volume":243865,"rsi_14":53.23,"sma_20":22991.5,"sma_60":20040.67,"sma_120":15848.18},{"date":"2026-06-18","open":21850,"high":22000,"low":20800,"close":21450,"volume":171371,"rsi_14":41.6,"sma_20":23139.0,"sma_60":19055.6,"sma_120":15481.43},{"date":"2026-06-19","open":22000,"high":22150,"low":19460,"close":19930,"volume":281566,"rsi_14":35.91,"sma_20":22955.5,"sma_60":19202.88,"sma_120":15528.77},{"date":"2026-06-22","open":19480,"high":20050,"low":18020,"close":18170,"volume":302761,"rsi_14":37.84,"sma_20":22714.0,"sma_60":19330.2,"sma_120":15561.93},{"date":"2026-06-23","open":18000,"high":18000,"low":15100,"close":15430,"volume":437740,"rsi_14":34.93,"sma_20":22295.5,"sma_60":19399.93,"sma_120":15570.43},{"date":"2026-06-24","open":15520,"high":16000,"low":14380,"close":14630,"volume":292201,"rsi_14":27.66,"sma_20":21887.0,"sma_60":19448.65,"sma_120":15570.35},{"date":"2026-06-25","open":15220,"high":16350,"low":14020,"close":14860,"volume":302182,"rsi_14":32.8,"sma_20":21345.0,"sma_60":19491.83,"sma_120":15573.77},{"date":"2026-06-26","open":14860,"high":14860,"low":13200,"close":13600,"volume":240332,"rsi_14":33.46,"sma_20":20777.5,"sma_60":19531.92,"sma_120":15567.52},{"date":"2026-06-29","open":14140,"high":14610,"low":13170,"close":14310,"volume":171710,"rsi_14":23.87,"sma_20":20195.5,"sma_60":19591.5,"sma_120":15571.68},{"date":"2026-06-30","open":14310,"high":16190,"low":14210,"close":15730,"volume":212054,"rsi_14":30.64,"sma_20":19827.0,"sma_60":19664.1,"sma_120":15587.52},{"date":"2026-07-01","open":15750,"high":16000,"low":14840,"close":15190,"volume":125739,"rsi_14":20.29,"sma_20":19484.0,"sma_60":19745.17,"sma_120":15593.27},{"date":"2026-07-02","open":15030,"high":15170,"low":13750,"close":13970,"volume":120345,"rsi_14":19.62,"sma_20":18985.0,"sma_60":19797.37,"sma_120":15584.27},{"date":"2026-07-03","open":13970,"high":14060,"low":12820,"close":13830,"volume":135137,"rsi_14":15.49,"sma_20":18619.0,"sma_60":19840.0,"sma_120":15573.93},{"date":"2026-07-06","open":13830,"high":13960,"low":12920,"close":13400,"volume":51549,"rsi_14":16.6,"sma_20":18312.5,"sma_60":19886.12,"sma_120":15562.68},{"date":"2026-07-07","open":13400,"high":14300,"low":12650,"close":13600,"volume":173314,"rsi_14":19.15,"sma_20":17867.5,"sma_60":19896.37,"sma_120":15558.93},{"date":"2026-07-08","open":13510,"high":13950,"low":12560,"close":12740,"volume":92637,"rsi_14":18.51,"sma_20":17392.0,"sma_60":19890.17,"sma_120":15548.43},{"date":"2026-07-09","open":12740,"high":13490,"low":12550,"close":13110,"volume":86266,"rsi_14":23.11,"sma_20":16832.5,"sma_60":19872.67,"sma_120":15539.68},{"date":"2026-07-10","open":13500,"high":14240,"low":13110,"close":13790,"volume":60550,"rsi_14":31.12,"sma_20":16342.0,"sma_60":19851.15,"sma_120":15535.43},{"date":"2026-07-13","open":13790,"high":14700,"low":13170,"close":13410,"volume":93654,"rsi_14":39.07,"sma_20":15795.0,"sma_60":19827.57,"sma_120":15527.77},{"date":"2026-07-14","open":13790,"high":13890,"low":11960,"close":12730,"volume":173008,"rsi_14":39.58,"sma_20":15286.5,"sma_60":19781.57,"sma_120":15513.18},{"date":"2026-07-15","open":13000,"high":14700,"low":13000,"close":14510,"volume":126033,"rsi_14":48.36,"sma_20":14919.5,"sma_60":19752.03,"sma_120":15514.18},{"date":"2026-07-16","open":14510,"high":14510,"low":13060,"close":13350,"volume":106140,"rsi_14":48.82,"sma_20":14514.5,"sma_60":19657.58,"sma_120":15503.1},{"date":"2026-07-20","open":13140,"high":13520,"low":12070,"close":12380,"volume":78119,"rsi_14":41.09,"sma_20":14137.0,"sma_60":19566.13,"sma_120":15483.93},{"date":"2026-07-21","open":12210,"high":12570,"low":11910,"close":12500,"volume":38886,"rsi_14":33.05,"sma_20":13853.5,"sma_60":19484.35,"sma_120":15464.85},{"date":"2026-07-22","open":13050,"high":13070,"low":12390,"close":12530,"volume":63077,"rsi_14":35.25,"sma_20":13708.5,"sma_60":19404.35,"sma_120":15446.43},{"date":"2026-07-23","open":12780,"high":12780,"low":12070,"close":12520,"volume":86940,"rsi_14":40.72,"sma_20":13603.0,"sma_60":19336.97,"sma_120":15427.93},{"date":"2026-07-24","open":12190,"high":12320,"low":11140,"close":11410,"volume":107576,"rsi_14":36.22,"sma_20":13430.5,"sma_60":19209.33,"sma_120":15398.85},{"date":"2026-07-27","open":11430,"high":12130,"low":11420,"close":11700,"volume":47203,"rsi_14":40.16,"sma_20":13335.5,"sma_60":19078.0,"sma_120":15370.02},{"date":"2026-07-28","open":11220,"high":11570,"low":10010,"close":10150,"volume":196217,"rsi_14":32.73,"sma_20":13127.5,"sma_60":18903.83,"sma_120":15325.85},{"date":"2026-07-29","open":10340,"high":10590,"low":8370,"close":9110,"volume":346799,"rsi_14":32.15,"sma_20":12796.5,"sma_60":18724.5,"sma_120":15272.35},{"date":"2026-07-30","open":8990,"high":10190,"low":8990,"close":9450,"volume":237183,"rsi_14":31.95,"sma_20":12509.5,"sma_60":18545.33,"sma_120":15285.12},{"date":"2026-07-31","open":10490,"high":11690,"low":10000,"close":11500,"volume":215827,"rsi_14":40.05,"sma_20":12386.0,"sma_60":18415.0,"sma_120":15314.97},{"date":"2026-08-03","open":11440,"high":11500,"low":10730,"close":11000,"volume":119934,"rsi_14":39.64,"sma_20":12244.5,"sma_60":18297.0,"sma_120":15338.22},{"date":"2026-08-04","open":11290,"high":11400,"low":10740,"close":11230,"volume":81099,"rsi_14":43.29,"sma_20":12136.0,"sma_60":18147.5,"sma_120":15362.79},{"date":"2026-08-05","open":11610,"high":11880,"low":11350,"close":11690,"volume":98595,"rsi_14":35.7,"sma_20":12040.5,"sma_60":17983.17,"sma_120":15389.96},{"date":"2026-08-06","open":11400,"high":12400,"low":11270,"close":12350,"volume":110305,"rsi_14":44.66,"sma_20":12021.0,"sma_60":17827.33,"sma_120":15415.77},{"date":"2026-08-07","open":12250,"high":12900,"low":11720,"close":12030,"volume":98598,"rsi_14":47.99,"sma_20":11967.0,"sma_60":17669.5,"sma_120":15426.98},{"date":"2026-08-10","open":12060,"high":12580,"low":11610,"close":12480,"volume":74651,"rsi_14":49.89,"sma_20":11901.5,"sma_60":17411.67,"sma_120":15435.13},{"date":"2026-08-11","open":12250,"high":12960,"low":12210,"close":12520,"volume":150445,"rsi_14":49.94,"sma_20":11857.0,"sma_60":17172.83,"sma_120":15441.48},{"date":"2026-08-12","open":12670,"high":13410,"low":12320,"close":13140,"volume":102431,"rsi_14":53.21,"sma_20":11877.5,"sma_60":16923.5,"sma_120":15460.24},{"date":"2026-08-13","open":13230,"high":13830,"low":12710,"close":12900,"volume":102607,"rsi_14":58.48,"sma_20":11797.0,"sma_60":16693.5,"sma_120":15485.73},{"date":"2026-08-14","open":12900,"high":14090,"low":12460,"close":12850,"volume":204535,"rsi_14":56.73,"sma_20":11772.0,"sma_60":16475.17,"sma_120":15508.6},{"date":"2026-08-18","open":12850,"high":13090,"low":12030,"close":12150,"volume":138660,"rsi_14":62.99,"sma_20":11760.5,"sma_60":16284.33,"sma_120":15527.98},{"date":"2026-08-19","open":11590,"high":11930,"low":11370,"close":11500,"volume":136367,"rsi_14":66.35,"sma_20":11710.5,"sma_60":16092.67,"sma_120":15543.04},{"date":"2026-08-20","open":11730,"high":11920,"low":11300,"close":11480,"volume":136648,"rsi_14":64.52,"sma_20":11658.0,"sma_60":15887.33,"sma_120":15554.78},{"date":"2026-08-21","open":11400,"high":11400,"low":10500,"close":10800,"volume":139334,"rsi_14":43.77,"sma_20":11572.0,"sma_60":15687.33,"sma_120":15560.01},{"date":"2026-08-24","open":10800,"high":11150,"low":10690,"close":10840,"volume":39212,"rsi_14":48.45,"sma_20":11543.5,"sma_60":15439.67,"sma_120":15565.27},{"date":"2026-08-25","open":10740,"high":11160,"low":10390,"close":11140,"volume":42815,"rsi_14":49.14,"sma_20":11515.5,"sma_60":15209.5,"sma_120":15575.62},{"date":"2026-08-26","open":11190,"high":11320,"low":10810,"close":11230,"volume":45001,"rsi_14":45.27,"sma_20":11569.5,"sma_60":14964.17,"sma_120":15590.95},{"date":"2026-08-27","open":11230,"high":11450,"low":10970,"close":11120,"volume":38758,"rsi_14":35.73,"sma_20":11670.0,"sma_60":14764.5,"sma_120":15613.67},{"date":"2026-08-28","open":11100,"high":11240,"low":10670,"close":10860,"volume":72033,"rsi_14":36.24,"sma_20":11740.5,"sma_60":14578.0,"sma_120":15626.25},{"date":"2026-08-31","open":10610,"high":10850,"low":9690,"close":10800,"volume":53664,"rsi_14":28.24,"sma_20":11705.5,"sma_60":14358.83,"sma_120":15636.25},{"date":"2026-09-01","open":10610,"high":11160,"low":10250,"close":11040,"volume":87715,"rsi_14":31.77,"sma_20":11707.5,"sma_60":14190.33,"sma_120":15656.22},{"date":"2026-09-02","open":10800,"high":10800,"low":10350,"close":10440,"volume":45413,"rsi_14":16.58,"sma_20":11668.0,"sma_60":14038.83,"sma_120":15665.09},{"date":"2026-09-03","open":10500,"high":10550,"low":10160,"close":10300,"volume":59380,"rsi_14":17.01,"sma_20":11598.5,"sma_60":13835.5,"sma_120":15672.71},{"date":"2026-09-04","open":10300,"high":10500,"low":10040,"close":10370,"volume":63351,"rsi_14":18.69,"sma_20":11499.5,"sma_60":13637.5,"sma_120":15681.17},{"date":"2026-09-07","open":10400,"high":10670,"low":10380,"close":10560,"volume":69836,"rsi_14":26.96,"sma_20":11426.0,"sma_60":13408.5,"sma_120":15693.55},{"date":"2026-09-08","open":10560,"high":10710,"low":10220,"close":10300,"volume":68673,"rsi_14":30.39,"sma_20":11317.0,"sma_60":13186.83,"sma_120":15704.75},{"date":"2026-09-09","open":10300,"high":10580,"low":10240,"close":10310,"volume":54349,"rsi_14":30.82,"sma_20":11206.5,"sma_60":12952.83,"sma_120":15712.07},{"date":"2026-09-10","open":10180,"high":10550,"low":10060,"close":10320,"volume":87150,"rsi_14":39.92,"sma_20":11065.5,"sma_60":12743.17,"sma_120":15714.7},{"date":"2026-09-11","open":10200,"high":10200,"low":9920,"close":10000,"volume":63207,"rsi_14":34.21,"sma_20":10920.5,"sma_60":12545.67,"sma_120":15709.85},{"date":"2026-09-14","open":10000,"high":10010,"low":9730,"close":9960,"volume":37570,"rsi_14":25.42,"sma_20":10776.0,"sma_60":12354.17,"sma_120":15704.88},{"date":"2026-09-15","open":9810,"high":10040,"low":9600,"close":9830,"volume":76203,"rsi_14":21.31,"sma_20":10660.0,"sma_60":12185.83,"sma_120":15694.36},{"date":"2026-09-16","open":9800,"high":9940,"low":9590,"close":9900,"volume":28101,"rsi_14":24.58,"sma_20":10580.0,"sma_60":12048.0,"sma_120":15689.1},{"date":"2026-09-17","open":9900,"high":10490,"low":9860,"close":10290,"volume":47283,"rsi_14":37.75,"sma_20":10518.5,"sma_60":11961.67,"sma_120":15680.8},{"date":"2026-09-18","open":10160,"high":10600,"low":10160,"close":10400,"volume":67121,"rsi_14":42.02,"sma_20":10498.0,"sma_60":11891.0,"sma_120":15669.83},{"date":"2026-09-21","open":10310,"high":10750,"low":10160,"close":10640,"volume":67478,"rsi_14":42.25,"sma_20":10490.0,"sma_60":11821.33,"sma_120":15656.58},{"date":"2026-09-22","open":10710,"high":11500,"low":10580,"close":11220,"volume":182478,"rsi_14":65.23,"sma_20":10494.0,"sma_60":11781.67,"sma_120":15656.79},{"date":"2026-09-23","open":11330,"high":12160,"low":11120,"close":12000,"volume":164027,"rsi_14":76.56,"sma_20":10532.5,"sma_60":11743.17,"sma_120":15667.33},{"date":"2026-09-28","open":11700,"high":11990,"low":11220,"close":11230,"volume":98335,"rsi_14":61.03,"sma_20":10538.0,"sma_60":11668.17,"sma_120":15666.13},{"date":"2026-09-29","open":11220,"high":11810,"low":11000,"close":11810,"volume":104877,"rsi_14":64.57,"sma_20":10585.5,"sma_60":11611.83,"sma_120":15678.5},{"date":"2026-09-30","open":11980,"high":12710,"low":11760,"close":12420,"volume":151901,"rsi_14":72.84,"sma_20":10666.5,"sma_60":11586.0,"sma_120":15691.68},{"date":"2026-10-01","open":12300,"high":13230,"low":12200,"close":13120,"volume":112205,"rsi_14":76.36,"sma_20":10770.5,"sma_60":11574.17,"sma_120":15707.08},{"date":"2026-10-02","open":13310,"high":13610,"low":12650,"close":12940,"volume":133673,"rsi_14":73.82,"sma_20":10895.5,"sma_60":11566.5,"sma_120":15726.31},{"date":"2026-10-06","open":12910,"high":14100,"low":12870,"close":13220,"volume":164390,"rsi_14":79.49,"sma_20":11042.0,"sma_60":11560.33,"sma_120":15728.35},{"date":"2026-10-07","open":13050,"high":13870,"low":12830,"close":13360,"volume":175123,"rsi_14":80.58,"sma_20":11191.5,"sma_60":11570.67,"sma_120":15730.42},{"date":"2026-10-08","open":13400,"high":16270,"low":13200,"close":15930,"volume":645550,"rsi_14":88.12,"sma_20":11460.0,"sma_60":11617.67,"sma_120":15745.17},{"date":"2026-10-12","open":16400,"high":17130,"low":15600,"close":16270,"volume":782815,"rsi_14":88.51,"sma_20":11758.5,"sma_60":11659.0,"sma_120":15755.08},{"date":"2026-10-13","open":15560,"high":16350,"low":14110,"close":15190,"volume":440870,"rsi_14":77.34,"sma_20":12002.5,"sma_60":11688.67,"sma_120":15758.12},{"date":"2026-10-14","open":15030,"high":15030,"low":13200,"close":13700,"volume":392075,"rsi_14":65.96,"sma_20":12171.5,"sma_60":11704.83,"sma_120":15743.2},{"date":"2026-10-15","open":12700,"high":12990,"low":11260,"close":11270,"volume":301801,"rsi_14":52.51,"sma_20":12235.0,"sma_60":11650.83,"sma_120":15701.43},{"date":"2026-10-16","open":12020,"high":12290,"low":10770,"close":12010,"volume":411414,"rsi_14":53.11,"sma_20":12337.5,"sma_60":11628.5,"sma_120":15643.04},{"date":"2026-10-19","open":11500,"high":12140,"low":11460,"close":12080,"volume":225504,"rsi_14":50.33,"sma_20":12450.0,"sma_60":11623.5,"sma_120":15594.82},{"date":"2026-10-20","open":11810,"high":11810,"low":10500,"close":10630,"volume":212694,"rsi_14":47.63,"sma_20":12486.5,"sma_60":11592.33,"sma_120":15538.34},{"date":"2026-10-21","open":10960,"high":11340,"low":10760,"close":10950,"volume":109382,"rsi_14":46.53,"sma_20":12519.5,"sma_60":11566.0,"sma_120":15485.17},{"date":"2026-10-22","open":10890,"high":11150,"low":10340,"close":10480,"volume":108157,"rsi_14":42.09,"sma_20":12523.5,"sma_60":11532.0,"sma_120":15434.48},{"date":"2026-10-23","open":9979,"high":10470,"low":9737,"close":10470,"volume":72568}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2567.0600000000004,"pbr":0.83,"per":4.08,"roa":3.35,"roe":4.61,"grade":"C","comment":"PER 4.13배, ROE 4.61%","revenue":120635819604.0,"analysis":"PER 4.1배입니다. ROE 4.6%입니다. 시가총액 1467.84억. 매출 1206.36억, 영업이익 359.47억.","eps_basis":"TTM","debt_ratio":0.3764086585320015,"market_cap":145120900800,"net_income":35348479926.0,"total_debt":65684589361.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.15,"total_assets":240187985795.0,"total_equity":174503396434.0,"profit_margin":29.3,"revenue_basis":"TTM","dividend_yield":1.92,"net_income_basis":"TTM","operating_income":35946892906.0,"operating_margin":29.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10470.0,"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":"2017-12-20","close":11705.0},{"date":"2017-12-21","close":10254.0},{"date":"2017-12-22","close":9635.0},{"date":"2017-12-26","close":9103.0},{"date":"2017-12-27","close":9432.0},{"date":"2017-12-28","close":9722.0},{"date":"2018-01-02","close":4545.4741},{"date":"2018-01-03","close":5027.2524},{"date":"2018-01-04","close":5048.1987},{"date":"2018-01-05","close":5048.1987},{"date":"2018-01-08","close":4754.9434},{"date":"2018-01-09","close":4985.3584},{"date":"2018-01-10","close":4985.3584},{"date":"2018-01-11","close":5152.9336},{"date":"2018-01-12","close":4880.6235},{"date":"2018-01-15","close":4880.6235},{"date":"2018-01-16","close":5215.7744},{"date":"2018-01-17","close":5299.562},{"date":"2018-01-18","close":5362.4023},{"date":"2018-01-19","close":5823.2339},{"date":"2018-01-22","close":5634.7119},{"date":"2018-01-23","close":5592.8184},{"date":"2018-01-24","close":5404.2964},{"date":"2018-01-25","close":5257.6685},{"date":"2018-01-26","close":5613.7646},{"date":"2018-01-29","close":6053.6494},{"date":"2018-01-30","close":5886.0752},{"date":"2018-01-31","close":5739.4463},{"date":"2018-02-01","close":5739.4463},{"date":"2018-02-02","close":5446.1895},{"date":"2018-02-05","close":5173.8809},{"date":"2018-02-06","close":4985.3584},{"date":"2018-02-07","close":4859.6772},{"date":"2018-02-08","close":4985.3584},{"date":"2018-02-09","close":4859.6772},{"date":"2018-02-12","close":4733.9961},{"date":"2018-02-13","close":4524.5273},{"date":"2018-02-14","close":4650.2085},{"date":"2018-02-19","close":4922.5186},{"date":"2018-02-20","close":4859.6772},{"date":"2018-02-21","close":5111.04},{"date":"2018-02-22","close":5027.2524},{"date":"2018-02-23","close":4985.3584},{"date":"2018-02-26","close":4943.4648},{"date":"2018-02-27","close":4880.6235},{"date":"2018-02-28","close":4838.7305},{"date":"2018-03-02","close":4608.314},{"date":"2018-03-05","close":4524.5273},{"date":"2018-03-06","close":4859.6772},{"date":"2018-03-07","close":4838.7305},{"date":"2018-03-08","close":4922.5186},{"date":"2018-03-09","close":4985.3584},{"date":"2018-03-12","close":4964.4116},{"date":"2018-03-13","close":4880.6235},{"date":"2018-03-14","close":4859.6772},{"date":"2018-03-15","close":4985.3584},{"date":"2018-03-16","close":4964.4116},{"date":"2018-03-19","close":5006.3057},{"date":"2018-03-20","close":4985.3584},{"date":"2018-03-21","close":4901.5708},{"date":"2018-03-22","close":4817.7827},{"date":"2018-03-23","close":4587.3677},{"date":"2018-03-26","close":4629.2617},{"date":"2018-03-27","close":4671.1558},{"date":"2018-03-28","close":4587.3677},{"date":"2018-03-29","close":4524.5273},{"date":"2018-03-30","close":4545.4741},{"date":"2018-04-02","close":4273.1641},{"date":"2018-04-03","close":4210.3242},{"date":"2018-04-04","close":4189.377},{"date":"2018-04-05","close":4210.3242},{"date":"2018-04-06","close":4189.377},{"date":"2018-04-09","close":4030.1809},{"date":"2018-04-10","close":3971.5291},{"date":"2018-04-11","close":4059.5059},{"date":"2018-04-12","close":4055.3167},{"date":"2018-04-13","close":4210.3242},{"date":"2018-04-16","close":4189.377},{"date":"2018-04-17","close":4210.3242},{"date":"2018-04-18","close":4210.3242},{"date":"2018-04-19","close":4113.9683},{"date":"2018-04-20","close":4160.0513},{"date":"2018-04-23","close":4063.6953},{"date":"2018-04-24","close":3963.1504},{"date":"2018-04-25","close":3833.2798},{"date":"2018-04-26","close":3912.8784},{"date":"2018-04-27","close":3858.416},{"date":"2018-04-30","close":3774.6289},{"date":"2018-05-02","close":3808.1438},{"date":"2018-05-03","close":3850.0371},{"date":"2018-05-04","close":3770.4392},{"date":"2018-05-08","close":3715.9768},{"date":"2018-05-09","close":3711.7878},{"date":"2018-05-10","close":3908.6892},{"date":"2018-05-11","close":3950.5823},{"date":"2018-05-14","close":3883.5525},{"date":"2018-05-15","close":3896.1201},{"date":"2018-05-16","close":3824.9011},{"date":"2018-05-17","close":3766.2498},{"date":"2018-05-18","close":3707.5986},{"date":"2018-05-21","close":3720.1667},{"date":"2018-05-23","close":3707.5986},{"date":"2018-05-24","close":3661.5154},{"date":"2018-05-25","close":3519.0764},{"date":"2018-05-28","close":3435.2886},{"date":"2018-05-29","close":3498.1299},{"date":"2018-05-30","close":3489.7512},{"date":"2018-05-31","close":3514.8872},{"date":"2018-06-01","close":3426.9104},{"date":"2018-06-04","close":3355.6912},{"date":"2018-06-05","close":3326.365},{"date":"2018-06-07","close":3397.5845},{"date":"2018-06-08","close":3380.8274},{"date":"2018-06-11","close":3380.8274},{"date":"2018-06-12","close":3414.342},{"date":"2018-06-14","close":3401.7742},{"date":"2018-06-15","close":3313.7971},{"date":"2018-06-18","close":3330.5544},{"date":"2018-06-19","close":3301.229},{"date":"2018-06-20","close":3288.6609},{"date":"2018-06-21","close":3452.0466},{"date":"2018-06-22","close":3544.2129},{"date":"2018-06-25","close":3498.1299},{"date":"2018-06-26","close":3489.7512},{"date":"2018-06-27","close":3405.9636},{"date":"2018-06-28","close":3472.9932},{"date":"2018-06-29","close":3460.4253},{"date":"2018-07-02","close":3313.7971},{"date":"2018-07-03","close":3355.6912},{"date":"2018-07-04","close":3385.0168},{"date":"2018-07-05","close":3351.5015},{"date":"2018-07-06","close":3301.229},{"date":"2018-07-09","close":3259.3352},{"date":"2018-07-10","close":3317.9866},{"date":"2018-07-11","close":3510.6978},{"date":"2018-07-12","close":3573.5386},{"date":"2018-07-13","close":3623.811},{"date":"2018-07-16","close":3824.9011},{"date":"2018-07-17","close":3816.5222},{"date":"2018-07-18","close":3741.1133},{"date":"2018-07-19","close":3594.4856},{"date":"2018-07-20","close":3757.8708},{"date":"2018-07-23","close":3653.1367},{"date":"2018-07-24","close":3661.5154},{"date":"2018-07-25","close":3640.5686},{"date":"2018-07-26","close":3611.2432},{"date":"2018-07-27","close":3829.0908},{"date":"2018-07-30","close":3954.772},{"date":"2018-07-31","close":4038.5593},{"date":"2018-08-01","close":4147.4829},{"date":"2018-08-02","close":4273.1641},{"date":"2018-08-03","close":4252.2178},{"date":"2018-08-06","close":4176.8086},{"date":"2018-08-07","close":4189.377},{"date":"2018-08-08","close":4180.998},{"date":"2018-08-09","close":4273.1641},{"date":"2018-08-10","close":4180.998},{"date":"2018-08-13","close":4021.802},{"date":"2018-08-14","close":4122.3467},{"date":"2018-08-16","close":4147.4829},{"date":"2018-08-17","close":4231.27},{"date":"2018-08-20","close":4143.293},{"date":"2018-08-21","close":4252.2178},{"date":"2018-08-22","close":4545.4741},{"date":"2018-08-23","close":4461.687},{"date":"2018-08-24","close":4440.7397},{"date":"2018-08-27","close":4482.6333},{"date":"2018-08-28","close":4461.687},{"date":"2018-08-29","close":4377.8994},{"date":"2018-08-30","close":4356.9521},{"date":"2018-08-31","close":4461.687},{"date":"2018-09-03","close":4461.687},{"date":"2018-09-04","close":4419.792},{"date":"2018-09-05","close":4545.4741},{"date":"2018-09-06","close":4838.7305},{"date":"2018-09-07","close":4524.5273},{"date":"2018-09-10","close":4356.9521},{"date":"2018-09-11","close":4377.8994},{"date":"2018-09-12","close":4315.0576},{"date":"2018-09-13","close":4440.7397},{"date":"2018-09-14","close":4419.792},{"date":"2018-09-17","close":4155.8618},{"date":"2018-09-18","close":4093.0212},{"date":"2018-09-19","close":4139.104},{"date":"2018-09-20","close":3938.0144},{"date":"2018-09-21","close":3984.0972},{"date":"2018-09-27","close":3938.0144},{"date":"2018-09-28","close":3971.5291},{"date":"2018-10-01","close":3921.2566},{"date":"2018-10-02","close":3791.3862},{"date":"2018-10-04","close":3824.9011},{"date":"2018-10-05","close":3803.9543},{"date":"2018-10-08","close":3711.7878},{"date":"2018-10-10","close":3477.1829},{"date":"2018-10-11","close":3188.1155},{"date":"2018-10-12","close":3338.9333},{"date":"2018-10-15","close":3372.4485},{"date":"2018-10-16","close":3389.2061},{"date":"2018-10-17","close":3431.0994},{"date":"2018-10-18","close":3414.342},{"date":"2018-10-19","close":3405.9636},{"date":"2018-10-22","close":3397.5845},{"date":"2018-10-23","close":3347.3123},{"date":"2018-10-24","close":3179.7371},{"date":"2018-10-25","close":3104.3281},{"date":"2018-10-26","close":3142.0327},{"date":"2018-10-29","close":3091.7603},{"date":"2018-10-30","close":3158.79},{"date":"2018-10-31","close":3405.9636},{"date":"2018-11-01","close":3498.1299},{"date":"2018-11-02","close":3598.6746},{"date":"2018-11-05","close":3540.0234},{"date":"2018-11-06","close":3808.1438},{"date":"2018-11-07","close":3703.4094},{"date":"2018-11-08","close":3703.4094},{"date":"2018-11-09","close":3728.5459},{"date":"2018-11-12","close":3657.3262},{"date":"2018-11-13","close":3628.0005},{"date":"2018-11-14","close":3632.1895},{"date":"2018-11-15","close":3728.5459},{"date":"2018-11-16","close":3728.5459},{"date":"2018-11-19","close":3661.5154},{"date":"2018-11-20","close":3657.3262},{"date":"2018-11-21","close":3657.3262},{"date":"2018-11-22","close":3594.4856},{"date":"2018-11-23","close":3573.5386},{"date":"2018-11-26","close":3623.811},{"date":"2018-11-27","close":3586.1067},{"date":"2018-11-28","close":3556.781},{"date":"2018-11-29","close":3661.5154},{"date":"2018-11-30","close":3644.7576},{"date":"2018-12-03","close":3661.5154},{"date":"2018-12-04","close":3703.4094},{"date":"2018-12-05","close":3795.575},{"date":"2018-12-06","close":3745.303},{"date":"2018-12-07","close":3749.4927},{"date":"2018-12-10","close":3439.4788},{"date":"2018-12-11","close":3472.9932},{"date":"2018-12-12","close":3225.8201},{"date":"2018-12-13","close":3330.5544},{"date":"2018-12-14","close":3280.2822},{"date":"2018-12-17","close":3267.7141},{"date":"2018-12-18","close":3263.5247},{"date":"2018-12-19","close":3221.6304},{"date":"2018-12-20","close":3204.8733},{"date":"2018-12-21","close":3196.4946},{"date":"2018-12-24","close":3142.0327},{"date":"2018-12-26","close":3183.9263},{"date":"2018-12-27","close":3306.3025},{"date":"2018-12-28","close":3435.1196},{"date":"2019-01-02","close":3542.4673},{"date":"2019-01-03","close":3465.1765},{"date":"2019-01-04","close":3400.7683},{"date":"2019-01-07","close":3456.5889},{"date":"2019-01-08","close":3405.0623},{"date":"2019-01-09","close":3495.2341},{"date":"2019-01-10","close":3688.4595},{"date":"2019-01-11","close":3778.6313},{"date":"2019-01-14","close":3774.3376},{"date":"2019-01-15","close":3907.4482},{"date":"2019-01-16","close":4156.4941},{"date":"2019-01-17","close":4104.9678},{"date":"2019-01-18","close":4250.96},{"date":"2019-01-21","close":4263.8433},{"date":"2019-01-22","close":4268.1362},{"date":"2019-01-23","close":4263.8433},{"date":"2019-01-24","close":4315.3691},{"date":"2019-01-25","close":4293.8999},{"date":"2019-01-28","close":4358.3086},{"date":"2019-01-29","close":4379.7778},{"date":"2019-01-30","close":4594.4727},{"date":"2019-01-31","close":4487.1255},{"date":"2019-02-01","close":4508.5952},{"date":"2019-02-07","close":4508.5952},{"date":"2019-02-08","close":4551.5332},{"date":"2019-02-11","close":4658.8813},{"date":"2019-02-12","close":4594.4727},{"date":"2019-02-13","close":5023.8623},{"date":"2019-02-14","close":4937.9844},{"date":"2019-02-15","close":4895.0454},{"date":"2019-02-18","close":4916.5146},{"date":"2019-02-19","close":4852.1064},{"date":"2019-02-20","close":5174.1489},{"date":"2019-02-21","close":5152.6797},{"date":"2019-02-22","close":5045.332},{"date":"2019-02-25","close":5174.1489},{"date":"2019-02-26","close":4980.9229},{"date":"2019-02-27","close":4959.4541},{"date":"2019-02-28","close":4744.7593},{"date":"2019-03-04","close":4895.0454},{"date":"2019-03-05","close":4830.6372},{"date":"2019-03-06","close":4937.9844},{"date":"2019-03-07","close":5109.7397},{"date":"2019-03-08","close":4980.9229},{"date":"2019-03-11","close":5066.8018},{"date":"2019-03-12","close":5174.1489},{"date":"2019-03-13","close":5667.9473},{"date":"2019-03-14","close":5560.5996},{"date":"2019-03-15","close":5474.7217},{"date":"2019-03-18","close":5431.7832},{"date":"2019-03-19","close":5517.6616},{"date":"2019-03-20","close":5431.7832},{"date":"2019-03-21","close":5496.1909},{"date":"2019-03-22","close":5388.8442},{"date":"2019-03-25","close":5023.8623},{"date":"2019-03-26","close":5517.6616},{"date":"2019-03-27","close":5539.1304},{"date":"2019-03-28","close":5496.1909},{"date":"2019-03-29","close":5582.0698},{"date":"2019-04-01","close":5710.8862},{"date":"2019-04-02","close":5753.8252},{"date":"2019-04-03","close":5796.7646},{"date":"2019-04-04","close":6011.459},{"date":"2019-04-05","close":6891.709},{"date":"2019-04-08","close":6870.2393},{"date":"2019-04-09","close":6655.5439},{"date":"2019-04-10","close":6677.0142},{"date":"2019-04-11","close":6462.3188},{"date":"2019-04-12","close":6462.3188},{"date":"2019-04-15","close":6591.1353},{"date":"2019-04-16","close":6312.0322},{"date":"2019-04-17","close":6226.1538},{"date":"2019-04-18","close":6011.459},{"date":"2019-04-19","close":6075.8677},{"date":"2019-04-22","close":5968.521},{"date":"2019-04-23","close":5989.9902},{"date":"2019-04-24","close":5904.1128},{"date":"2019-04-25","close":6054.3984},{"date":"2019-04-26","close":5753.8252},{"date":"2019-04-29","close":5839.7031},{"date":"2019-04-30","close":5904.1128},{"date":"2019-05-02","close":5882.6426},{"date":"2019-05-03","close":5989.9902},{"date":"2019-05-07","close":5904.1128},{"date":"2019-05-08","close":5431.7832},{"date":"2019-05-09","close":4959.4541},{"date":"2019-05-10","close":5260.0269},{"date":"2019-05-13","close":4873.5767},{"date":"2019-05-14","close":5023.8623},{"date":"2019-05-15","close":5023.8623},{"date":"2019-05-16","close":4637.4111},{"date":"2019-05-17","close":5045.332},{"date":"2019-05-20","close":4959.4541},{"date":"2019-05-21","close":4873.5767},{"date":"2019-05-22","close":4980.9229},{"date":"2019-05-23","close":4701.8198},{"date":"2019-05-24","close":4723.2891},{"date":"2019-05-27","close":4680.3506},{"date":"2019-05-28","close":4809.168},{"date":"2019-05-29","close":4852.1064},{"date":"2019-05-30","close":4980.9229},{"date":"2019-05-31","close":4809.168},{"date":"2019-06-03","close":4873.5767},{"date":"2019-06-04","close":4830.6372},{"date":"2019-06-05","close":4895.0454},{"date":"2019-06-07","close":4980.9229},{"date":"2019-06-10","close":4980.9229},{"date":"2019-06-11","close":5088.2705},{"date":"2019-06-12","close":4916.5146},{"date":"2019-06-13","close":4937.9844},{"date":"2019-06-14","close":4980.9229},{"date":"2019-06-17","close":4916.5146},{"date":"2019-06-18","close":4916.5146},{"date":"2019-06-19","close":4959.4541},{"date":"2019-06-20","close":5302.9658},{"date":"2019-06-21","close":5453.252},{"date":"2019-06-24","close":5431.7832},{"date":"2019-06-25","close":5560.5996},{"date":"2019-06-26","close":5517.6616},{"date":"2019-06-27","close":5260.0269},{"date":"2019-06-28","close":5088.2705},{"date":"2019-07-01","close":5088.2705},{"date":"2019-07-02","close":5367.374},{"date":"2019-07-03","close":5302.9658},{"date":"2019-07-04","close":5345.9053},{"date":"2019-07-05","close":5152.6797},{"date":"2019-07-08","close":4701.8198},{"date":"2019-07-09","close":4830.6372},{"date":"2019-07-10","close":5066.8018},{"date":"2019-07-11","close":5066.8018},{"date":"2019-07-12","close":5195.6187},{"date":"2019-07-15","close":5345.9053},{"date":"2019-07-16","close":5539.1304},{"date":"2019-07-17","close":5302.9658},{"date":"2019-07-18","close":5152.6797},{"date":"2019-07-19","close":5131.2104},{"date":"2019-07-22","close":5023.8623},{"date":"2019-07-23","close":5002.3931},{"date":"2019-07-24","close":4852.1064},{"date":"2019-07-25","close":4937.9844},{"date":"2019-07-26","close":5023.8623},{"date":"2019-07-29","close":4658.8813},{"date":"2019-07-30","close":4723.2891},{"date":"2019-07-31","close":4723.2891},{"date":"2019-08-01","close":4615.9419},{"date":"2019-08-02","close":4615.9419},{"date":"2019-08-05","close":4229.4917},{"date":"2019-08-06","close":3937.5056},{"date":"2019-08-07","close":3954.6812},{"date":"2019-08-08","close":3971.8572},{"date":"2019-08-09","close":3924.6243},{"date":"2019-08-12","close":3864.5093},{"date":"2019-08-13","close":3860.2153},{"date":"2019-08-14","close":3864.5093},{"date":"2019-08-16","close":3739.9866},{"date":"2019-08-19","close":3821.5706},{"date":"2019-08-20","close":4014.7964},{"date":"2019-08-21","close":4014.7964},{"date":"2019-08-22","close":3916.0364},{"date":"2019-08-23","close":3898.8606},{"date":"2019-08-26","close":3671.2842},{"date":"2019-08-27","close":3697.0471},{"date":"2019-08-28","close":3748.5745},{"date":"2019-08-29","close":3709.9292},{"date":"2019-08-30","close":3864.5093},{"date":"2019-09-02","close":3971.8572},{"date":"2019-09-03","close":3976.1511},{"date":"2019-09-04","close":4023.3833},{"date":"2019-09-05","close":4104.9678},{"date":"2019-09-06","close":4109.2612},{"date":"2019-09-09","close":4096.3804},{"date":"2019-09-10","close":4122.1436},{"date":"2019-09-11","close":4117.8501},{"date":"2019-09-16","close":4066.323},{"date":"2019-09-17","close":4156.4941},{"date":"2019-09-18","close":4156.4941},{"date":"2019-09-19","close":4199.4336},{"date":"2019-09-20","close":4255.2539},{"date":"2019-09-23","close":4220.9033},{"date":"2019-09-24","close":4220.9033},{"date":"2019-09-25","close":4379.7778},{"date":"2019-09-26","close":4336.8379},{"date":"2019-09-27","close":4422.7163},{"date":"2019-09-30","close":4487.1255},{"date":"2019-10-01","close":4465.6553},{"date":"2019-10-02","close":4379.7778},{"date":"2019-10-04","close":4229.4917},{"date":"2019-10-07","close":4122.1436},{"date":"2019-10-08","close":4293.8999},{"date":"2019-10-10","close":4250.96},{"date":"2019-10-11","close":4147.9072},{"date":"2019-10-14","close":4238.0786},{"date":"2019-10-15","close":4401.2471},{"date":"2019-10-16","close":4465.6553},{"date":"2019-10-17","close":4508.5952},{"date":"2019-10-18","close":4487.1255},{"date":"2019-10-21","close":4379.7778},{"date":"2019-10-22","close":4379.7778},{"date":"2019-10-23","close":4246.6665},{"date":"2019-10-24","close":4242.3726},{"date":"2019-10-25","close":4422.7163},{"date":"2019-10-28","close":4401.2471},{"date":"2019-10-29","close":4508.5952},{"date":"2019-10-30","close":4293.8999},{"date":"2019-10-31","close":4315.3691},{"date":"2019-11-01","close":4336.8379},{"date":"2019-11-04","close":4637.4111},{"date":"2019-11-05","close":4508.5952},{"date":"2019-11-06","close":4573.0029},{"date":"2019-11-07","close":4508.5952},{"date":"2019-11-08","close":4465.6553},{"date":"2019-11-11","close":4422.7163},{"date":"2019-11-12","close":4444.1865},{"date":"2019-11-13","close":4379.7778},{"date":"2019-11-14","close":4723.2891},{"date":"2019-11-15","close":5066.8018},{"date":"2019-11-18","close":5195.6187},{"date":"2019-11-19","close":5238.5576},{"date":"2019-11-20","close":5066.8018},{"date":"2019-11-21","close":4937.9844},{"date":"2019-11-22","close":5088.2705},{"date":"2019-11-25","close":5260.0269},{"date":"2019-11-26","close":5238.5576},{"date":"2019-11-27","close":5045.332},{"date":"2019-11-28","close":5045.332},{"date":"2019-11-29","close":4980.9229},{"date":"2019-12-02","close":4959.4541},{"date":"2019-12-03","close":5066.8018},{"date":"2019-12-04","close":4852.1064},{"date":"2019-12-05","close":4766.2285},{"date":"2019-12-06","close":4916.5146},{"date":"2019-12-09","close":4873.5767},{"date":"2019-12-10","close":4830.6372},{"date":"2019-12-11","close":4937.9844},{"date":"2019-12-12","close":5131.2104},{"date":"2019-12-13","close":5152.6797},{"date":"2019-12-16","close":5088.2705},{"date":"2019-12-17","close":5302.9658},{"date":"2019-12-18","close":5131.2104},{"date":"2019-12-19","close":5002.3931},{"date":"2019-12-20","close":5238.5576},{"date":"2019-12-23","close":5045.332},{"date":"2019-12-24","close":4959.4541},{"date":"2019-12-26","close":5260.0269},{"date":"2019-12-27","close":5403.4434},{"date":"2019-12-30","close":5492.7563},{"date":"2020-01-02","close":5492.7563},{"date":"2020-01-03","close":5894.665},{"date":"2020-01-06","close":6117.9478},{"date":"2020-01-07","close":5983.978},{"date":"2020-01-08","close":5783.0239},{"date":"2020-01-09","close":6095.6196},{"date":"2020-01-10","close":6073.2915},{"date":"2020-01-13","close":6073.2915},{"date":"2020-01-14","close":6274.2456},{"date":"2020-01-15","close":6341.231},{"date":"2020-01-16","close":6854.7808},{"date":"2020-01-17","close":6877.1094},{"date":"2020-01-20","close":6877.1094},{"date":"2020-01-21","close":7390.6602},{"date":"2020-01-22","close":7390.6602},{"date":"2020-01-23","close":7279.019},{"date":"2020-01-28","close":7055.7358},{"date":"2020-01-29","close":7323.6758},{"date":"2020-01-30","close":6966.4224},{"date":"2020-01-31","close":6921.7661},{"date":"2020-02-03","close":7055.7358},{"date":"2020-02-04","close":6899.4375},{"date":"2020-02-05","close":6944.0942},{"date":"2020-02-06","close":7212.0337},{"date":"2020-02-07","close":7234.3623},{"date":"2020-02-10","close":7457.645},{"date":"2020-02-11","close":7993.5244},{"date":"2020-02-12","close":8127.4917},{"date":"2020-02-13","close":7859.5537},{"date":"2020-02-14","close":7904.2095},{"date":"2020-02-17","close":7814.8965},{"date":"2020-02-18","close":7792.5684},{"date":"2020-02-19","close":8172.1499},{"date":"2020-02-20","close":8216.8057},{"date":"2020-02-21","close":8105.1641},{"date":"2020-02-24","close":7814.8965},{"date":"2020-02-25","close":7814.8965},{"date":"2020-02-26","close":7680.9272},{"date":"2020-02-27","close":7323.6758},{"date":"2020-02-28","close":6787.7964},{"date":"2020-03-02","close":7033.4077},{"date":"2020-03-03","close":6921.7661},{"date":"2020-03-04","close":6921.7661},{"date":"2020-03-05","close":6966.4224},{"date":"2020-03-06","close":6877.1094},{"date":"2020-03-09","close":6877.1094},{"date":"2020-03-10","close":6542.1855},{"date":"2020-03-11","close":6542.1855},{"date":"2020-03-12","close":6095.6196},{"date":"2020-03-13","close":5269.4736},{"date":"2020-03-16","close":4889.8926},{"date":"2020-03-17","close":5001.5337},{"date":"2020-03-18","close":4532.6406},{"date":"2020-03-19","close":3259.9285},{"date":"2020-03-20","close":4063.7458},{"date":"2020-03-23","close":3902.9832},{"date":"2020-03-24","close":4554.9683},{"date":"2020-03-25","close":5023.8623},{"date":"2020-03-26","close":5180.1602},{"date":"2020-03-27","close":5247.145},{"date":"2020-03-30","close":5224.8174},{"date":"2020-03-31","close":5448.1001},{"date":"2020-04-01","close":5247.145},{"date":"2020-04-02","close":5247.145},{"date":"2020-04-03","close":5381.1147},{"date":"2020-04-06","close":5738.3672},{"date":"2020-04-07","close":6430.5439},{"date":"2020-04-08","close":6542.1855},{"date":"2020-04-09","close":6385.8872},{"date":"2020-04-10","close":6140.2759},{"date":"2020-04-13","close":5939.3218},{"date":"2020-04-14","close":6095.6196},{"date":"2020-04-16","close":6229.5889},{"date":"2020-04-17","close":6296.5742},{"date":"2020-04-20","close":6229.5889},{"date":"2020-04-21","close":6207.2612},{"date":"2020-04-22","close":6542.1855},{"date":"2020-04-23","close":6921.7661},{"date":"2020-04-24","close":6653.8267},{"date":"2020-04-27","close":6765.4678},{"date":"2020-04-28","close":6743.1396},{"date":"2020-04-29","close":6810.1245},{"date":"2020-05-04","close":6653.8267},{"date":"2020-05-06","close":7100.3921},{"date":"2020-05-07","close":7323.6758},{"date":"2020-05-08","close":7368.332},{"date":"2020-05-11","close":7212.0337},{"date":"2020-05-12","close":7145.0488},{"date":"2020-05-13","close":7145.0488},{"date":"2020-05-14","close":7078.0645},{"date":"2020-05-15","close":7234.3623},{"date":"2020-05-18","close":6877.1094},{"date":"2020-05-19","close":6966.4224},{"date":"2020-05-20","close":7435.3169},{"date":"2020-05-21","close":7613.9419},{"date":"2020-05-22","close":7390.6602},{"date":"2020-05-25","close":7546.9575},{"date":"2020-05-26","close":7502.3013},{"date":"2020-05-27","close":7234.3623},{"date":"2020-05-28","close":6765.4678},{"date":"2020-05-29","close":6653.8267},{"date":"2020-06-01","close":6988.751},{"date":"2020-06-02","close":7011.0791},{"date":"2020-06-03","close":7189.7056},{"date":"2020-06-04","close":7167.3774},{"date":"2020-06-05","close":7145.0488},{"date":"2020-06-08","close":7033.4077},{"date":"2020-06-09","close":6944.0942},{"date":"2020-06-10","close":6877.1094},{"date":"2020-06-11","close":6743.1396},{"date":"2020-06-12","close":6653.8267},{"date":"2020-06-15","close":6006.3062},{"date":"2020-06-16","close":6564.5137},{"date":"2020-06-17","close":7055.7358},{"date":"2020-06-18","close":7033.4077},{"date":"2020-06-19","close":7435.3169},{"date":"2020-06-22","close":7725.5835},{"date":"2020-06-23","close":7546.9575},{"date":"2020-06-24","close":7591.6138},{"date":"2020-06-25","close":7837.2256},{"date":"2020-06-26","close":7680.9272},{"date":"2020-06-29","close":7591.6138},{"date":"2020-06-30","close":7546.9575},{"date":"2020-07-01","close":8440.0889},{"date":"2020-07-02","close":8752.6846},{"date":"2020-07-03","close":8484.7451},{"date":"2020-07-06","close":8864.3262},{"date":"2020-07-07","close":8953.6396},{"date":"2020-07-08","close":8886.6543},{"date":"2020-07-09","close":8641.043},{"date":"2020-07-10","close":8373.1035},{"date":"2020-07-13","close":8752.6846},{"date":"2020-07-14","close":8484.7451},{"date":"2020-07-15","close":9132.2656},{"date":"2020-07-16","close":8730.3574},{"date":"2020-07-17","close":9154.5938},{"date":"2020-07-20","close":9243.9072},{"date":"2020-07-21","close":9020.623},{"date":"2020-07-22","close":8908.9834},{"date":"2020-07-23","close":8797.3408},{"date":"2020-07-24","close":8596.3867},{"date":"2020-07-27","close":9132.2656},{"date":"2020-07-28","close":9400.2061},{"date":"2020-07-29","close":9221.5801},{"date":"2020-07-30","close":9869.0977},{"date":"2020-07-31","close":10003.0674},{"date":"2020-08-03","close":10360.3203},{"date":"2020-08-04","close":10271.0068},{"date":"2020-08-05","close":10271.0068},{"date":"2020-08-06","close":10114.708},{"date":"2020-08-07","close":10204.0225},{"date":"2020-08-10","close":10605.9316},{"date":"2020-08-11","close":10315.6641},{"date":"2020-08-12","close":9846.7695},{"date":"2020-08-13","close":10784.5586},{"date":"2020-08-14","close":12213.5674},{"date":"2020-08-18","close":11655.3604},{"date":"2020-08-19","close":11833.9854},{"date":"2020-08-20","close":10739.9004},{"date":"2020-08-21","close":11007.8398},{"date":"2020-08-24","close":10963.1846},{"date":"2020-08-25","close":10963.1846},{"date":"2020-08-26","close":10650.5879},{"date":"2020-08-27","close":10159.3662},{"date":"2020-08-28","close":10271.0068},{"date":"2020-08-31","close":10538.9473},{"date":"2020-09-01","close":10538.9473},{"date":"2020-09-02","close":11253.4521},{"date":"2020-09-03","close":11677.6895},{"date":"2020-09-04","close":11342.7656},{"date":"2020-09-07","close":11342.7656},{"date":"2020-09-08","close":11141.8105},{"date":"2020-09-09","close":11231.123},{"date":"2020-09-10","close":11454.4072},{"date":"2020-09-11","close":11923.2998},{"date":"2020-09-14","close":11856.3154},{"date":"2020-09-15","close":11789.3301},{"date":"2020-09-16","close":11655.3604},{"date":"2020-09-17","close":11208.7969},{"date":"2020-09-18","close":11164.1396},{"date":"2020-09-21","close":10650.5879},{"date":"2020-09-22","close":10873.8711},{"date":"2020-09-23","close":11119.4834},{"date":"2020-09-24","close":11007.8398},{"date":"2020-09-25","close":11074.8262},{"date":"2020-09-28","close":11476.7344},{"date":"2020-09-29","close":11454.4072},{"date":"2020-10-05","close":11543.7197},{"date":"2020-10-06","close":11342.7656},{"date":"2020-10-07","close":11253.4521},{"date":"2020-10-08","close":11186.4668},{"date":"2020-10-12","close":11253.4521},{"date":"2020-10-13","close":11476.7344},{"date":"2020-10-14","close":11967.9561},{"date":"2020-10-15","close":11543.7197},{"date":"2020-10-16","close":11543.7197},{"date":"2020-10-19","close":10829.2139},{"date":"2020-10-20","close":10784.5586},{"date":"2020-10-21","close":10829.2139},{"date":"2020-10-22","close":10650.5879},{"date":"2020-10-23","close":10784.5586},{"date":"2020-10-26","close":10047.7246},{"date":"2020-10-27","close":10092.3809},{"date":"2020-10-28","close":10471.9619},{"date":"2020-10-29","close":10449.6348},{"date":"2020-10-30","close":10226.3516},{"date":"2020-11-02","close":10449.6348},{"date":"2020-11-03","close":10717.5742},{"date":"2020-11-04","close":10873.8711},{"date":"2020-11-05","close":10896.2002},{"date":"2020-11-06","close":10650.5879},{"date":"2020-11-09","close":10940.8564},{"date":"2020-11-10","close":11030.1699},{"date":"2020-11-11","close":10829.2139},{"date":"2020-11-12","close":10896.2002},{"date":"2020-11-13","close":11030.1699},{"date":"2020-11-16","close":11499.0625},{"date":"2020-11-17","close":11387.4229},{"date":"2020-11-18","close":11744.6719},{"date":"2020-11-19","close":11990.2842},{"date":"2020-11-20","close":12972.7295},{"date":"2020-11-23","close":12704.79},{"date":"2020-11-24","close":13307.6533},{"date":"2020-11-25","close":13218.3398},{"date":"2020-11-26","close":13240.6699},{"date":"2020-11-27","close":12883.417},{"date":"2020-11-30","close":13999.8291},{"date":"2020-12-01","close":14223.1133},{"date":"2020-12-02","close":16433.6113},{"date":"2020-12-03","close":16813.1934},{"date":"2020-12-04","close":17728.6523},{"date":"2020-12-07","close":17907.2793},{"date":"2020-12-08","close":18219.873},{"date":"2020-12-09","close":18264.5312},{"date":"2020-12-10","close":18599.4551},{"date":"2020-12-11","close":20385.7168},{"date":"2020-12-14","close":21971.0254},{"date":"2020-12-15","close":21837.0547},{"date":"2020-12-16","close":24516.4492},{"date":"2020-12-17","close":19983.8066},{"date":"2020-12-18","close":20341.0625},{"date":"2020-12-21","close":20765.2969},{"date":"2020-12-22","close":22060.3398},{"date":"2020-12-23","close":21725.4141},{"date":"2020-12-24","close":21278.8477},{"date":"2020-12-28","close":20452.7031},{"date":"2020-12-29","close":23529.6582},{"date":"2020-12-30","close":23393.9102},{"date":"2021-01-04","close":25113.3848},{"date":"2021-01-05","close":24932.3867},{"date":"2021-01-06","close":23936.9004},{"date":"2021-01-07","close":23303.4102},{"date":"2021-01-08","close":22805.668},{"date":"2021-01-11","close":22760.418},{"date":"2021-01-12","close":22398.4238},{"date":"2021-01-13","close":22059.0527},{"date":"2021-01-14","close":21335.0645},{"date":"2021-01-15","close":22760.418},{"date":"2021-01-18","close":21538.6875},{"date":"2021-01-19","close":21244.5645},{"date":"2021-01-20","close":21357.6895},{"date":"2021-01-21","close":21561.3105},{"date":"2021-01-22","close":21402.9375},{"date":"2021-01-25","close":21764.9316},{"date":"2021-01-26","close":22421.0488},{"date":"2021-01-27","close":21719.6855},{"date":"2021-01-28","close":20588.4512},{"date":"2021-01-29","close":19321.4688},{"date":"2021-02-01","close":19592.9668},{"date":"2021-02-02","close":20203.8301},{"date":"2021-02-03","close":20249.0781},{"date":"2021-02-04","close":19728.7148},{"date":"2021-02-05","close":20973.0703},{"date":"2021-02-08","close":21040.9434},{"date":"2021-02-09","close":21221.9414},{"date":"2021-02-10","close":21357.6895},{"date":"2021-02-15","close":20792.0723},{"date":"2021-02-16","close":20588.4512},{"date":"2021-02-17","close":20384.8262},{"date":"2021-02-18","close":19638.2148},{"date":"2021-02-19","close":19660.8398},{"date":"2021-02-22","close":18755.8496},{"date":"2021-02-23","close":18552.2305},{"date":"2021-02-24","close":17262.6211},{"date":"2021-02-25","close":18846.3516},{"date":"2021-02-26","close":18212.8594},{"date":"2021-03-02","close":17782.9902},{"date":"2021-03-03","close":17828.2402},{"date":"2021-03-04","close":17194.75},{"date":"2021-03-05","close":17059.002},{"date":"2021-03-08","close":16764.8789},{"date":"2021-03-09","close":16402.8848},{"date":"2021-03-10","close":15859.8945},{"date":"2021-03-11","close":16561.2598},{"date":"2021-03-12","close":17262.6211},{"date":"2021-03-15","close":16832.752},{"date":"2021-03-16","close":17353.1211},{"date":"2021-03-17","close":17285.248},{"date":"2021-03-18","close":17692.4941},{"date":"2021-03-19","close":17669.8691},{"date":"2021-03-22","close":18031.8613},{"date":"2021-03-23","close":18303.3594},{"date":"2021-03-24","close":18620.1055},{"date":"2021-03-25","close":18439.1074},{"date":"2021-03-26","close":18031.8613},{"date":"2021-03-29","close":17375.7461},{"date":"2021-03-30","close":17353.1211},{"date":"2021-03-31","close":17126.877},{"date":"2021-04-01","close":17941.3652},{"date":"2021-04-02","close":18484.3574},{"date":"2021-04-05","close":18936.8496},{"date":"2021-04-06","close":18506.9805},{"date":"2021-04-07","close":18891.5996},{"date":"2021-04-08","close":18348.6074},{"date":"2021-04-09","close":18461.7305},{"date":"2021-04-12","close":18461.7305},{"date":"2021-04-13","close":18235.4844},{"date":"2021-04-14","close":18190.2383},{"date":"2021-04-15","close":18235.4844},{"date":"2021-04-16","close":18416.4824},{"date":"2021-04-19","close":19298.8438},{"date":"2021-04-20","close":19253.5938},{"date":"2021-04-21","close":18823.7246},{"date":"2021-04-22","close":18755.8496},{"date":"2021-04-23","close":18733.2285},{"date":"2021-04-26","close":18982.0996},{"date":"2021-04-27","close":18552.2305},{"date":"2021-04-28","close":17737.7422},{"date":"2021-04-29","close":17330.4961},{"date":"2021-04-30","close":17172.125},{"date":"2021-05-03","close":17172.125},{"date":"2021-05-04","close":17466.2461},{"date":"2021-05-06","close":17375.7461},{"date":"2021-05-07","close":17353.1211},{"date":"2021-05-10","close":17828.2402},{"date":"2021-05-11","close":17375.7461},{"date":"2021-05-12","close":16900.627},{"date":"2021-05-13","close":16335.0107},{"date":"2021-05-14","close":17443.6211},{"date":"2021-05-17","close":17737.7422},{"date":"2021-05-18","close":17760.3652},{"date":"2021-05-20","close":18009.2383},{"date":"2021-05-21","close":17850.8652},{"date":"2021-05-24","close":17194.75},{"date":"2021-05-25","close":17013.75},{"date":"2021-05-26","close":16878.0039},{"date":"2021-05-27","close":17013.75},{"date":"2021-05-28","close":17353.1211},{"date":"2021-05-31","close":17104.252},{"date":"2021-06-01","close":17081.625},{"date":"2021-06-02","close":17059.002},{"date":"2021-06-03","close":17579.3691},{"date":"2021-06-04","close":17285.248},{"date":"2021-06-07","close":17285.248},{"date":"2021-06-08","close":17149.5},{"date":"2021-06-09","close":16945.8789},{"date":"2021-06-10","close":17036.377},{"date":"2021-06-11","close":16878.0039},{"date":"2021-06-14","close":16629.1348},{"date":"2021-06-15","close":16742.2559},{"date":"2021-06-16","close":16878.0039},{"date":"2021-06-17","close":17104.252},{"date":"2021-06-18","close":17398.3711},{"date":"2021-06-21","close":17375.7461},{"date":"2021-06-22","close":17194.75},{"date":"2021-06-23","close":17104.252},{"date":"2021-06-24","close":17126.877},{"date":"2021-06-25","close":17556.7441},{"date":"2021-06-28","close":17624.6191},{"date":"2021-06-29","close":17828.2402},{"date":"2021-06-30","close":17828.2402},{"date":"2021-07-01","close":17534.1191},{"date":"2021-07-02","close":17285.248},{"date":"2021-07-05","close":17104.252},{"date":"2021-07-06","close":17782.9902},{"date":"2021-07-07","close":17511.4941},{"date":"2021-07-08","close":17104.252},{"date":"2021-07-09","close":16945.8789},{"date":"2021-07-12","close":16991.127},{"date":"2021-07-13","close":17149.5},{"date":"2021-07-14","close":16900.627},{"date":"2021-07-15","close":17172.125},{"date":"2021-07-16","close":16855.3789},{"date":"2021-07-19","close":16629.1348},{"date":"2021-07-20","close":16516.0078},{"date":"2021-07-21","close":16380.2617},{"date":"2021-07-22","close":16764.8789},{"date":"2021-07-23","close":16764.8789},{"date":"2021-07-26","close":16561.2598},{"date":"2021-07-27","close":16583.8828},{"date":"2021-07-28","close":16538.6328},{"date":"2021-07-29","close":16697.0078},{"date":"2021-07-30","close":17081.625},{"date":"2021-08-02","close":16923.2539},{"date":"2021-08-03","close":16991.127},{"date":"2021-08-04","close":17217.375},{"date":"2021-08-05","close":17556.7441},{"date":"2021-08-06","close":17601.9941},{"date":"2021-08-09","close":18258.1074},{"date":"2021-08-10","close":17986.6133},{"date":"2021-08-11","close":17420.9961},{"date":"2021-08-12","close":17194.75},{"date":"2021-08-13","close":16380.2617},{"date":"2021-08-17","close":16267.1377},{"date":"2021-08-18","close":16357.6357},{"date":"2021-08-19","close":15678.8965},{"date":"2021-08-20","close":15384.7754},{"date":"2021-08-23","close":15611.0225},{"date":"2021-08-24","close":15859.8945},{"date":"2021-08-25","close":16018.2656},{"date":"2021-08-26","close":15746.7715},{"date":"2021-08-27","close":15588.3994},{"date":"2021-08-30","close":15588.3994},{"date":"2021-08-31","close":15724.1465},{"date":"2021-09-01","close":15995.6426},{"date":"2021-09-02","close":16312.3877},{"date":"2021-09-03","close":16448.1367},{"date":"2021-09-06","close":16312.3877},{"date":"2021-09-07","close":16063.5166},{"date":"2021-09-08","close":15792.0195},{"date":"2021-09-09","close":15339.5273},{"date":"2021-09-10","close":15271.6523},{"date":"2021-09-13","close":14819.1592},{"date":"2021-09-14","close":14954.9072},{"date":"2021-09-15","close":14706.0361},{"date":"2021-09-16","close":14773.9102},{"date":"2021-09-17","close":14977.5322},{"date":"2021-09-23","close":14660.7871},{"date":"2021-09-24","close":14072.5449},{"date":"2021-09-27","close":13982.0459},{"date":"2021-09-28","close":13620.0508},{"date":"2021-09-29","close":13077.0596},{"date":"2021-09-30","close":13303.3066},{"date":"2021-10-01","close":12737.6895},{"date":"2021-10-05","close":12420.9443},{"date":"2021-10-06","close":11923.2012},{"date":"2021-10-07","close":12262.5713},{"date":"2021-10-08","close":11945.8262},{"date":"2021-10-12","close":11719.5791},{"date":"2021-10-13","close":11651.7051},{"date":"2021-10-14","close":12624.5654},{"date":"2021-10-15","close":12873.4375},{"date":"2021-10-18","close":13122.3086},{"date":"2021-10-19","close":13529.5527},{"date":"2021-10-20","close":13529.5527},{"date":"2021-10-21","close":13280.6826},{"date":"2021-10-22","close":13190.1836},{"date":"2021-10-25","close":13054.4355},{"date":"2021-10-26","close":13167.5586},{"date":"2021-10-27","close":13077.0596},{"date":"2021-10-28","close":13552.1768},{"date":"2021-10-29","close":13280.6826},{"date":"2021-11-01","close":12896.0615},{"date":"2021-11-02","close":13009.1865},{"date":"2021-11-03","close":12715.0645},{"date":"2021-11-04","close":12420.9443},{"date":"2021-11-05","close":12217.3223},{"date":"2021-11-08","close":12172.0723},{"date":"2021-11-09","close":11991.0742},{"date":"2021-11-10","close":11651.7051},{"date":"2021-11-11","close":11674.3311},{"date":"2021-11-12","close":12375.6943},{"date":"2021-11-15","close":13167.5586},{"date":"2021-11-16","close":13348.5566},{"date":"2021-11-17","close":13077.0596},{"date":"2021-11-18","close":12669.8164},{"date":"2021-11-19","close":13212.8076},{"date":"2021-11-22","close":14117.7939},{"date":"2021-11-23","close":14027.2959},{"date":"2021-11-24","close":13574.8018},{"date":"2021-11-25","close":13235.4326},{"date":"2021-11-26","close":12828.1885},{"date":"2021-11-29","close":12601.9424},{"date":"2021-11-30","close":12217.3223},{"date":"2021-12-01","close":12760.3145},{"date":"2021-12-02","close":12963.9365},{"date":"2021-12-03","close":13054.4355},{"date":"2021-12-06","close":13258.0576},{"date":"2021-12-07","close":13416.4307},{"date":"2021-12-08","close":13371.1797},{"date":"2021-12-09","close":13303.3066},{"date":"2021-12-10","close":13077.0596},{"date":"2021-12-13","close":13258.0576},{"date":"2021-12-14","close":13258.0576},{"date":"2021-12-15","close":13144.9336},{"date":"2021-12-16","close":13642.6748},{"date":"2021-12-17","close":13529.5527},{"date":"2021-12-20","close":13099.6855},{"date":"2021-12-21","close":13258.0576},{"date":"2021-12-22","close":13167.5586},{"date":"2021-12-23","close":13574.8018},{"date":"2021-12-24","close":13529.5527},{"date":"2021-12-27","close":13620.0508},{"date":"2021-12-28","close":13552.1768},{"date":"2021-12-29","close":13712.9658},{"date":"2021-12-30","close":13873.7549},{"date":"2022-01-03","close":29950.0},{"date":"2022-01-04","close":13781.875},{"date":"2022-01-05","close":13529.207},{"date":"2022-01-06","close":13115.752},{"date":"2022-01-07","close":13299.5098},{"date":"2022-01-10","close":12954.9629},{"date":"2022-01-11","close":12840.1143},{"date":"2022-01-12","close":12954.9629},{"date":"2022-01-13","close":12909.0234},{"date":"2022-01-14","close":12977.9326},{"date":"2022-01-17","close":12840.1143},{"date":"2022-01-18","close":12518.5371},{"date":"2022-01-19","close":12151.0205},{"date":"2022-01-20","close":12357.748},{"date":"2022-01-21","close":11967.2627},{"date":"2022-01-24","close":11622.7158},{"date":"2022-01-25","close":11025.5},{"date":"2022-01-26","close":10841.7422},{"date":"2022-01-27","close":10267.4971},{"date":"2022-01-28","close":11071.4395},{"date":"2022-02-03","close":11484.8955},{"date":"2022-02-04","close":11645.6846},{"date":"2022-02-07","close":11438.957},{"date":"2022-02-08","close":11438.957},{"date":"2022-02-09","close":11415.9873},{"date":"2022-02-10","close":11324.1064},{"date":"2022-02-11","close":11002.5303},{"date":"2022-02-14","close":10612.0449},{"date":"2022-02-15","close":10428.2861},{"date":"2022-02-16","close":10887.6816},{"date":"2022-02-17","close":11071.4395},{"date":"2022-02-18","close":11094.4102},{"date":"2022-02-21","close":10818.7715},{"date":"2022-02-22","close":10451.2559},{"date":"2022-02-23","close":10657.9834},{"date":"2022-02-24","close":10198.5889},{"date":"2022-02-25","close":10359.377},{"date":"2022-02-28","close":10359.377},{"date":"2022-03-02","close":10520.165},{"date":"2022-03-03","close":10612.0449},{"date":"2022-03-04","close":10612.0449},{"date":"2022-03-07","close":10520.165},{"date":"2022-03-08","close":10359.377},{"date":"2022-03-10","close":10359.377},{"date":"2022-03-11","close":10474.2256},{"date":"2022-03-14","close":10290.4678},{"date":"2022-03-15","close":10290.4678},{"date":"2022-03-16","close":10290.4678},{"date":"2022-03-17","close":10290.4678},{"date":"2022-03-18","close":11209.2588},{"date":"2022-03-21","close":11209.2588},{"date":"2022-03-22","close":11209.2588},{"date":"2022-03-23","close":11209.2588},{"date":"2022-03-24","close":11209.2588},{"date":"2022-03-25","close":11209.2588},{"date":"2022-03-28","close":11347.0781},{"date":"2022-03-29","close":11484.8955},{"date":"2022-03-30","close":11461.9268},{"date":"2022-03-31","close":11438.957},{"date":"2022-04-01","close":11186.2881},{"date":"2022-04-04","close":11071.4395},{"date":"2022-04-05","close":11094.4102},{"date":"2022-04-06","close":10818.7715},{"date":"2022-04-07","close":10635.0137},{"date":"2022-04-08","close":10680.9531},{"date":"2022-04-11","close":10497.1953},{"date":"2022-04-12","close":10589.0742},{"date":"2022-04-13","close":10657.9834},{"date":"2022-04-14","close":10749.8633},{"date":"2022-04-15","close":10749.8633},{"date":"2022-04-18","close":10703.9238},{"date":"2022-04-19","close":10933.6211},{"date":"2022-04-20","close":10887.6816},{"date":"2022-04-21","close":11278.167},{"date":"2022-04-22","close":11301.1377},{"date":"2022-04-25","close":10910.6514},{"date":"2022-04-26","close":10887.6816},{"date":"2022-04-27","close":10680.9531},{"date":"2022-04-28","close":10657.9834},{"date":"2022-04-29","close":10726.8926},{"date":"2022-05-02","close":10864.7119},{"date":"2022-05-03","close":10703.9238},{"date":"2022-05-04","close":11071.4395},{"date":"2022-05-06","close":11071.4395},{"date":"2022-05-09","close":23100.0},{"date":"2022-05-10","close":10382.3467},{"date":"2022-05-11","close":10382.3467},{"date":"2022-05-12","close":10221.5566},{"date":"2022-05-13","close":10198.5889},{"date":"2022-05-16","close":10083.7393},{"date":"2022-05-17","close":10244.5283},{"date":"2022-05-18","close":10244.5283},{"date":"2022-05-19","close":10244.5283},{"date":"2022-05-20","close":10175.6182},{"date":"2022-05-23","close":10083.7393},{"date":"2022-05-24","close":9877.0098},{"date":"2022-05-25","close":9739.1924},{"date":"2022-05-26","close":9785.1309},{"date":"2022-05-27","close":9739.1924},{"date":"2022-05-30","close":9762.1621},{"date":"2022-05-31","close":9854.041},{"date":"2022-06-02","close":9899.9805},{"date":"2022-06-03","close":9945.9209},{"date":"2022-06-07","close":9693.252},{"date":"2022-06-08","close":9647.3125},{"date":"2022-06-09","close":9624.3428},{"date":"2022-06-10","close":9693.252},{"date":"2022-06-13","close":9096.0371},{"date":"2022-06-14","close":9073.0684},{"date":"2022-06-15","close":8659.6123},{"date":"2022-06-16","close":8475.8535},{"date":"2022-06-17","close":8406.9443},{"date":"2022-06-20","close":7763.7891},{"date":"2022-06-21","close":7809.7295},{"date":"2022-06-22","close":7212.5146},{"date":"2022-06-23","close":6959.8472},{"date":"2022-06-24","close":7694.8804},{"date":"2022-06-27","close":7832.6987},{"date":"2022-06-28","close":7993.4883},{"date":"2022-06-29","close":7763.7891},{"date":"2022-06-30","close":7648.9404},{"date":"2022-07-01","close":7396.2729},{"date":"2022-07-04","close":7281.4243},{"date":"2022-07-05","close":7603.001},{"date":"2022-07-06","close":7763.7891},{"date":"2022-07-07","close":7947.5483},{"date":"2022-07-08","close":7901.6089},{"date":"2022-07-11","close":7878.6392},{"date":"2022-07-12","close":7511.1216},{"date":"2022-07-13","close":7603.001},{"date":"2022-07-14","close":7694.8804},{"date":"2022-07-15","close":7878.6392},{"date":"2022-07-18","close":8062.3979},{"date":"2022-07-19","close":8085.3672},{"date":"2022-07-20","close":8085.3672},{"date":"2022-07-21","close":8131.3057},{"date":"2022-07-22","close":8131.3057},{"date":"2022-07-25","close":8062.3979},{"date":"2022-07-26","close":8246.1553},{"date":"2022-07-27","close":8636.6416},{"date":"2022-07-28","close":8521.793},{"date":"2022-07-29","close":8613.6729},{"date":"2022-08-01","close":8843.3701},{"date":"2022-08-02","close":8682.582},{"date":"2022-08-03","close":8659.6123},{"date":"2022-08-04","close":8728.5215},{"date":"2022-08-05","close":8636.6416},{"date":"2022-08-08","close":8567.7324},{"date":"2022-08-09","close":8498.8232},{"date":"2022-08-10","close":8361.0039},{"date":"2022-08-11","close":8544.7617},{"date":"2022-08-12","close":8636.6416},{"date":"2022-08-16","close":8820.4004},{"date":"2022-08-17","close":8797.4307},{"date":"2022-08-18","close":8728.5215},{"date":"2022-08-19","close":8567.7324},{"date":"2022-08-22","close":8246.1553},{"date":"2022-08-23","close":7993.4883},{"date":"2022-08-24","close":8108.3364},{"date":"2022-08-25","close":8315.0654},{"date":"2022-08-26","close":8246.1553},{"date":"2022-08-29","close":7993.4883},{"date":"2022-08-30","close":8039.4272},{"date":"2022-08-31","close":8292.0938},{"date":"2022-09-01","close":8154.2769},{"date":"2022-09-02","close":7970.5181},{"date":"2022-09-05","close":7671.9102},{"date":"2022-09-06","close":7671.9102},{"date":"2022-09-07","close":7557.0615},{"date":"2022-09-08","close":7740.8193},{"date":"2022-09-13","close":7901.6089},{"date":"2022-09-14","close":7809.7295},{"date":"2022-09-15","close":7832.6987},{"date":"2022-09-16","close":7625.9712},{"date":"2022-09-19","close":7373.3032},{"date":"2022-09-20","close":7396.2729},{"date":"2022-09-21","close":7350.3335},{"date":"2022-09-22","close":7304.394},{"date":"2022-09-23","close":7005.7866},{"date":"2022-09-26","close":6661.2397},{"date":"2022-09-27","close":6638.27},{"date":"2022-09-28","close":6408.5718},{"date":"2022-09-29","close":6546.3911},{"date":"2022-09-30","close":6753.1187},{"date":"2022-10-04","close":6959.8472},{"date":"2022-10-05","close":6638.27},{"date":"2022-10-06","close":6936.8774},{"date":"2022-10-07","close":6890.9375},{"date":"2022-10-11","close":6500.4512},{"date":"2022-10-12","close":6477.4814},{"date":"2022-10-13","close":6339.6626},{"date":"2022-10-14","close":6936.8774},{"date":"2022-10-17","close":6913.9077},{"date":"2022-10-18","close":7005.7866},{"date":"2022-10-19","close":7005.7866},{"date":"2022-10-20","close":6753.1187},{"date":"2022-10-21","close":6684.21},{"date":"2022-10-24","close":6799.0586},{"date":"2022-10-25","close":6982.8169},{"date":"2022-10-26","close":7304.394},{"date":"2022-10-27","close":7281.4243},{"date":"2022-10-28","close":7028.7568},{"date":"2022-10-31","close":7143.605},{"date":"2022-11-01","close":7143.605},{"date":"2022-11-02","close":7120.6357},{"date":"2022-11-03","close":7028.7568},{"date":"2022-11-04","close":7005.7866},{"date":"2022-11-07","close":7120.6357},{"date":"2022-11-08","close":7304.394},{"date":"2022-11-09","close":7373.3032},{"date":"2022-11-10","close":7396.2729},{"date":"2022-11-11","close":7442.2129},{"date":"2022-11-14","close":7350.3335},{"date":"2022-11-15","close":7281.4243},{"date":"2022-11-16","close":7442.2129},{"date":"2022-11-17","close":7258.4541},{"date":"2022-11-18","close":7166.5752},{"date":"2022-11-21","close":7097.6655},{"date":"2022-11-22","close":6913.9077},{"date":"2022-11-23","close":7005.7866},{"date":"2022-11-24","close":7074.6963},{"date":"2022-11-25","close":6982.8169},{"date":"2022-11-28","close":6982.8169},{"date":"2022-11-29","close":7005.7866},{"date":"2022-11-30","close":7005.7866},{"date":"2022-12-01","close":7051.7266},{"date":"2022-12-02","close":7120.6357},{"date":"2022-12-05","close":7166.5752},{"date":"2022-12-06","close":6959.8472},{"date":"2022-12-07","close":6822.0288},{"date":"2022-12-08","close":6936.8774},{"date":"2022-12-09","close":6982.8169},{"date":"2022-12-12","close":6867.9683},{"date":"2022-12-13","close":6799.0586},{"date":"2022-12-14","close":6890.9375},{"date":"2022-12-15","close":6822.0288},{"date":"2022-12-16","close":6730.1494},{"date":"2022-12-19","close":6661.2397},{"date":"2022-12-20","close":6454.5117},{"date":"2022-12-21","close":6546.3911},{"date":"2022-12-22","close":6523.4209},{"date":"2022-12-23","close":6385.6021},{"date":"2022-12-26","close":6362.6323},{"date":"2022-12-27","close":6408.5718},{"date":"2022-12-28","close":6669.7656},{"date":"2022-12-29","close":6459.8779},{"date":"2023-01-02","close":6459.8779},{"date":"2023-01-03","close":6786.3701},{"date":"2023-01-04","close":6833.0117},{"date":"2023-01-05","close":6809.6904},{"date":"2023-01-06","close":6809.6904},{"date":"2023-01-09","close":6972.937},{"date":"2023-01-10","close":6949.6157},{"date":"2023-01-11","close":6949.6157},{"date":"2023-01-12","close":6902.9741},{"date":"2023-01-13","close":6856.332},{"date":"2023-01-16","close":6926.2954},{"date":"2023-01-17","close":6926.2954},{"date":"2023-01-18","close":6902.9741},{"date":"2023-01-19","close":6879.6533},{"date":"2023-01-20","close":6856.332},{"date":"2023-01-25","close":7000.9219},{"date":"2023-01-26","close":7224.8018},{"date":"2023-01-27","close":7159.5039},{"date":"2023-01-30","close":7112.8618},{"date":"2023-01-31","close":7024.2427},{"date":"2023-02-01","close":7010.2505},{"date":"2023-02-02","close":7532.6372},{"date":"2023-02-03","close":7145.5112},{"date":"2023-02-06","close":7112.8618},{"date":"2023-02-07","close":7187.4888},{"date":"2023-02-08","close":7262.1152},{"date":"2023-02-09","close":7262.1152},{"date":"2023-02-10","close":7845.1367},{"date":"2023-02-13","close":7929.0923},{"date":"2023-02-14","close":8698.6807},{"date":"2023-02-15","close":8694.0156},{"date":"2023-02-16","close":8535.4346},{"date":"2023-02-17","close":8348.8682},{"date":"2023-02-20","close":8404.8379},{"date":"2023-02-21","close":8451.4785},{"date":"2023-02-22","close":8414.166},{"date":"2023-02-23","close":8484.1279},{"date":"2023-02-24","close":8302.2266},{"date":"2023-02-27","close":8232.2627},{"date":"2023-02-28","close":8311.5547},{"date":"2023-03-02","close":8157.6367},{"date":"2023-03-03","close":8031.7036},{"date":"2023-03-06","close":7999.0547},{"date":"2023-03-07","close":7887.1147},{"date":"2023-03-08","close":7929.0923},{"date":"2023-03-09","close":7817.1519},{"date":"2023-03-10","close":7537.3018},{"date":"2023-03-13","close":7476.6675},{"date":"2023-03-14","close":7439.354},{"date":"2023-03-15","close":7467.3389},{"date":"2023-03-16","close":7835.8086},{"date":"2023-03-17","close":8306.8896},{"date":"2023-03-20","close":8316.2188},{"date":"2023-03-21","close":8227.5986},{"date":"2023-03-22","close":8311.5547},{"date":"2023-03-23","close":8423.4941},{"date":"2023-03-24","close":8749.9854},{"date":"2023-03-27","close":9183.7539},{"date":"2023-03-28","close":9249.0518},{"date":"2023-03-29","close":9328.3438},{"date":"2023-03-30","close":9584.873},{"date":"2023-03-31","close":9468.2695},{"date":"2023-04-03","close":9491.5889},{"date":"2023-04-04","close":9067.1494},{"date":"2023-04-05","close":9053.1582},{"date":"2023-04-06","close":8815.2852},{"date":"2023-04-07","close":8959.873},{"date":"2023-04-10","close":8717.3369},{"date":"2023-04-11","close":8796.6289},{"date":"2023-04-12","close":8535.4346},{"date":"2023-04-13","close":8656.7021},{"date":"2023-04-14","close":8642.71},{"date":"2023-04-17","close":8605.3975},{"date":"2023-04-18","close":8498.1211},{"date":"2023-04-19","close":8619.3887},{"date":"2023-04-20","close":8409.502},{"date":"2023-04-21","close":8348.8682},{"date":"2023-04-24","close":8171.6294},{"date":"2023-04-25","close":8031.7036},{"date":"2023-04-26","close":8013.0469},{"date":"2023-04-27","close":8008.3823},{"date":"2023-04-28","close":8162.3003},{"date":"2023-05-02","close":7999.0547},{"date":"2023-05-03","close":8017.7114},{"date":"2023-05-04","close":7957.0771},{"date":"2023-05-08","close":7943.0845},{"date":"2023-05-09","close":7938.4204},{"date":"2023-05-10","close":8069.0171},{"date":"2023-05-11","close":7966.4058},{"date":"2023-05-12","close":7835.8086},{"date":"2023-05-15","close":7653.9058},{"date":"2023-05-16","close":7560.6221},{"date":"2023-05-17","close":7649.2422},{"date":"2023-05-18","close":7929.0923},{"date":"2023-05-19","close":8325.5459},{"date":"2023-05-22","close":8246.2559},{"date":"2023-05-23","close":8162.3003},{"date":"2023-05-24","close":8124.9868},{"date":"2023-05-25","close":8083.0093},{"date":"2023-05-26","close":8362.8594},{"date":"2023-05-30","close":8586.7402},{"date":"2023-05-31","close":8549.4268},{"date":"2023-06-01","close":8582.0752},{"date":"2023-06-02","close":8484.1279},{"date":"2023-06-05","close":8325.5459},{"date":"2023-06-07","close":8306.8896},{"date":"2023-06-08","close":8260.248},{"date":"2023-06-09","close":8386.1807},{"date":"2023-06-12","close":8199.6133},{"date":"2023-06-13","close":8278.9053},{"date":"2023-06-14","close":8045.6958},{"date":"2023-06-15","close":8083.0093},{"date":"2023-06-16","close":8204.2783},{"date":"2023-06-19","close":8633.3828},{"date":"2023-06-20","close":8801.292},{"date":"2023-06-21","close":8512.1133},{"date":"2023-06-22","close":8488.792},{"date":"2023-06-23","close":8479.4639},{"date":"2023-06-26","close":8572.748},{"date":"2023-06-27","close":8395.5088},{"date":"2023-06-28","close":8409.502},{"date":"2023-06-29","close":8488.792},{"date":"2023-06-30","close":8540.0996},{"date":"2023-07-03","close":8647.374},{"date":"2023-07-04","close":8652.0391},{"date":"2023-07-05","close":8442.1514},{"date":"2023-07-06","close":7994.3901},{"date":"2023-07-07","close":7789.1665},{"date":"2023-07-10","close":7677.2271},{"date":"2023-07-11","close":7761.1821},{"date":"2023-07-12","close":7882.4497},{"date":"2023-07-13","close":8022.3755},{"date":"2023-07-14","close":8022.3755},{"date":"2023-07-17","close":8162.3003},{"date":"2023-07-18","close":8213.6064},{"date":"2023-07-19","close":8031.7036},{"date":"2023-07-20","close":7980.3979},{"date":"2023-07-21","close":7789.1665},{"date":"2023-07-24","close":7406.7051},{"date":"2023-07-25","close":7000.9219},{"date":"2023-07-26","close":6632.4521},{"date":"2023-07-27","close":6874.9888},{"date":"2023-07-28","close":7070.8843},{"date":"2023-07-31","close":6954.2803},{"date":"2023-08-01","close":6856.332},{"date":"2023-08-02","close":6744.3921},{"date":"2023-08-03","close":6749.0566},{"date":"2023-08-04","close":6716.4072},{"date":"2023-08-07","close":6711.7432},{"date":"2023-08-08","close":6539.1689},{"date":"2023-08-09","close":6641.7808},{"date":"2023-08-10","close":6679.0938},{"date":"2023-08-11","close":6865.6606},{"date":"2023-08-14","close":6721.0718},{"date":"2023-08-16","close":6483.1987},{"date":"2023-08-17","close":6609.1313},{"date":"2023-08-18","close":6669.7656},{"date":"2023-08-21","close":6609.1313},{"date":"2023-08-22","close":6478.5347},{"date":"2023-08-23","close":6511.1841},{"date":"2023-08-24","close":6590.4746},{"date":"2023-08-25","close":6394.5796},{"date":"2023-08-28","close":6501.8555},{"date":"2023-08-29","close":6585.8101},{"date":"2023-08-30","close":6721.0718},{"date":"2023-08-31","close":6735.064},{"date":"2023-09-01","close":6954.2803},{"date":"2023-09-04","close":6996.2573},{"date":"2023-09-05","close":6912.3027},{"date":"2023-09-06","close":6795.6982},{"date":"2023-09-07","close":6623.1235},{"date":"2023-09-08","close":6627.7876},{"date":"2023-09-11","close":6693.0864},{"date":"2023-09-12","close":6571.8179},{"date":"2023-09-13","close":6609.1313},{"date":"2023-09-14","close":6637.1167},{"date":"2023-09-15","close":6683.7583},{"date":"2023-09-18","close":6581.146},{"date":"2023-09-19","close":6562.4897},{"date":"2023-09-20","close":6497.1914},{"date":"2023-09-21","close":6455.2139},{"date":"2023-09-22","close":6357.2656},{"date":"2023-09-25","close":6357.2656},{"date":"2023-09-26","close":6268.647},{"date":"2023-09-27","close":6226.6694},{"date":"2023-10-04","close":5876.856},{"date":"2023-10-05","close":5858.1992},{"date":"2023-10-06","close":5778.9087},{"date":"2023-10-10","close":5774.2446},{"date":"2023-10-11","close":5830.2144},{"date":"2023-10-12","close":6273.311},{"date":"2023-10-13","close":6203.3486},{"date":"2023-10-16","close":6035.438},{"date":"2023-10-17","close":6170.6992},{"date":"2023-10-18","close":6156.707},{"date":"2023-10-19","close":5974.8037},{"date":"2023-10-20","close":5993.4604},{"date":"2023-10-23","close":5914.1699},{"date":"2023-10-24","close":6002.7886},{"date":"2023-10-25","close":6203.3486},{"date":"2023-10-26","close":6026.1099},{"date":"2023-10-27","close":6054.0947},{"date":"2023-10-30","close":6208.0127},{"date":"2023-10-31","close":6030.7739},{"date":"2023-11-01","close":6072.7515},{"date":"2023-11-02","close":6222.0054},{"date":"2023-11-03","close":6217.3408},{"date":"2023-11-06","close":6212.6768},{"date":"2023-11-07","close":6124.0571},{"date":"2023-11-08","close":6133.3857},{"date":"2023-11-09","close":6180.0273},{"date":"2023-11-10","close":6114.7285},{"date":"2023-11-13","close":6086.7437},{"date":"2023-11-14","close":6100.7363},{"date":"2023-11-15","close":6077.4155},{"date":"2023-11-16","close":6058.7588},{"date":"2023-11-17","close":6063.4233},{"date":"2023-11-20","close":6343.2734},{"date":"2023-11-21","close":6273.311},{"date":"2023-11-22","close":6301.2959},{"date":"2023-11-23","close":6361.9302},{"date":"2023-11-24","close":6389.9155},{"date":"2023-11-27","close":6333.9453},{"date":"2023-11-28","close":6394.5796},{"date":"2023-11-29","close":6403.9077},{"date":"2023-11-30","close":6571.8179},{"date":"2023-12-01","close":6478.5347},{"date":"2023-12-04","close":6380.5869},{"date":"2023-12-05","close":6296.6318},{"date":"2023-12-06","close":6315.2886},{"date":"2023-12-07","close":6310.624},{"date":"2023-12-08","close":6301.2959},{"date":"2023-12-11","close":6408.5723},{"date":"2023-12-12","close":6632.4521},{"date":"2023-12-13","close":6763.0488},{"date":"2023-12-14","close":6777.0415},{"date":"2023-12-15","close":6711.7432},{"date":"2023-12-18","close":6641.7808},{"date":"2023-12-19","close":6809.6904},{"date":"2023-12-20","close":6926.2954},{"date":"2023-12-21","close":6814.355},{"date":"2023-12-22","close":6921.6309},{"date":"2023-12-26","close":6902.9741},{"date":"2023-12-27","close":6982.8047},{"date":"2023-12-28","close":6926.4541},{"date":"2024-01-02","close":7062.6348},{"date":"2024-01-03","close":6987.5005},{"date":"2024-01-04","close":7072.0269},{"date":"2024-01-05","close":6992.1968},{"date":"2024-01-08","close":6902.9741},{"date":"2024-01-09","close":6921.7578},{"date":"2024-01-10","close":6874.7988},{"date":"2024-01-11","close":6902.9741},{"date":"2024-01-12","close":6893.5825},{"date":"2024-01-15","close":6790.2725},{"date":"2024-01-16","close":6724.5298},{"date":"2024-01-17","close":6654.0918},{"date":"2024-01-18","close":6578.957},{"date":"2024-01-19","close":6654.0918},{"date":"2024-01-22","close":6790.2725},{"date":"2024-01-23","close":6823.144},{"date":"2024-01-24","close":6813.7524},{"date":"2024-01-25","close":7278.6465},{"date":"2024-01-26","close":7015.6758},{"date":"2024-01-29","close":6973.4131},{"date":"2024-01-30","close":6832.5361},{"date":"2024-01-31","close":6874.7988},{"date":"2024-02-01","close":6696.3545},{"date":"2024-02-02","close":6743.3135},{"date":"2024-02-05","close":6696.3545},{"date":"2024-02-06","close":6809.0562},{"date":"2024-02-07","close":6715.1382},{"date":"2024-02-08","close":6762.0972},{"date":"2024-02-13","close":6992.1968},{"date":"2024-02-14","close":7184.7285},{"date":"2024-02-15","close":7128.3774},{"date":"2024-02-16","close":7043.8511},{"date":"2024-02-19","close":7100.2021},{"date":"2024-02-20","close":6996.8921},{"date":"2024-02-21","close":6973.4131},{"date":"2024-02-22","close":7025.0679},{"date":"2024-02-23","close":7043.8511},{"date":"2024-02-26","close":6949.9331},{"date":"2024-02-27","close":6827.8398},{"date":"2024-02-28","close":6865.4072},{"date":"2024-02-29","close":7015.6758},{"date":"2024-03-04","close":7015.6758},{"date":"2024-03-05","close":7072.0269},{"date":"2024-03-06","close":7020.3721},{"date":"2024-03-07","close":7001.5884},{"date":"2024-03-08","close":7048.5474},{"date":"2024-03-11","close":7006.2842},{"date":"2024-03-12","close":7118.9858},{"date":"2024-03-13","close":7264.5586},{"date":"2024-03-14","close":7372.5645},{"date":"2024-03-15","close":7161.249},{"date":"2024-03-18","close":7114.29},{"date":"2024-03-19","close":7072.0269},{"date":"2024-03-20","close":7086.1147},{"date":"2024-03-21","close":7194.1201},{"date":"2024-03-22","close":7156.5527},{"date":"2024-03-25","close":7278.6465},{"date":"2024-03-26","close":7114.29},{"date":"2024-03-27","close":7344.3892},{"date":"2024-03-28","close":7325.6055},{"date":"2024-03-29","close":7288.0381},{"date":"2024-04-01","close":7428.9155},{"date":"2024-04-02","close":7461.7866},{"date":"2024-04-03","close":7311.5176},{"date":"2024-04-04","close":7579.1841},{"date":"2024-04-05","close":7743.5405},{"date":"2024-04-08","close":7447.6987},{"date":"2024-04-09","close":7593.2715},{"date":"2024-04-11","close":7541.6172},{"date":"2024-04-12","close":7536.9209},{"date":"2024-04-15","close":7898.5054},{"date":"2024-04-16","close":7565.0962},{"date":"2024-04-17","close":7720.0615},{"date":"2024-04-18","close":7734.1489},{"date":"2024-04-19","close":7762.3242},{"date":"2024-04-22","close":7518.1372},{"date":"2024-04-23","close":7555.7046},{"date":"2024-04-24","close":7654.3188},{"date":"2024-04-25","close":7710.6694},{"date":"2024-04-26","close":7907.8975},{"date":"2024-04-29","close":7879.7217},{"date":"2024-04-30","close":8006.5107},{"date":"2024-05-02","close":7983.0317},{"date":"2024-05-03","close":7978.3359},{"date":"2024-05-07","close":8006.5107},{"date":"2024-05-08","close":8058.1665},{"date":"2024-05-09","close":7945.4648},{"date":"2024-05-10","close":7968.9434},{"date":"2024-05-13","close":7842.1543},{"date":"2024-05-14","close":7870.3301},{"date":"2024-05-16","close":7541.6172},{"date":"2024-05-17","close":7489.9619},{"date":"2024-05-20","close":7424.2192},{"date":"2024-05-21","close":7536.9209},{"date":"2024-05-22","close":7438.3071},{"date":"2024-05-23","close":7410.1318},{"date":"2024-05-24","close":7414.8276},{"date":"2024-05-27","close":7433.6108},{"date":"2024-05-28","close":7513.4414},{"date":"2024-05-29","close":7612.0552},{"date":"2024-05-30","close":7447.6987},{"date":"2024-05-31","close":7452.3945},{"date":"2024-06-03","close":7452.3945},{"date":"2024-06-04","close":7499.3535},{"date":"2024-06-05","close":7396.0439},{"date":"2024-06-07","close":7560.4004},{"date":"2024-06-10","close":7644.9268},{"date":"2024-06-11","close":7527.5293},{"date":"2024-06-12","close":7597.9678},{"date":"2024-06-13","close":7551.0088},{"date":"2024-06-14","close":7560.4004},{"date":"2024-06-17","close":8072.2539},{"date":"2024-06-18","close":8241.3066},{"date":"2024-06-19","close":8029.9902},{"date":"2024-06-20","close":8029.9902},{"date":"2024-06-21","close":7964.248},{"date":"2024-06-24","close":7898.5054},{"date":"2024-06-25","close":8076.9497},{"date":"2024-06-26","close":8025.2944},{"date":"2024-06-27","close":7973.6396},{"date":"2024-06-28","close":8029.9902},{"date":"2024-07-01","close":7926.6812},{"date":"2024-07-02","close":7813.9795},{"date":"2024-07-03","close":7842.1543},{"date":"2024-07-04","close":7743.5405},{"date":"2024-07-05","close":7607.3599},{"date":"2024-07-08","close":7588.5762},{"date":"2024-07-09","close":7607.3599},{"date":"2024-07-10","close":7555.7046},{"date":"2024-07-11","close":7560.4004},{"date":"2024-07-12","close":7635.5352},{"date":"2024-07-15","close":7630.8389},{"date":"2024-07-16","close":7649.6226},{"date":"2024-07-17","close":7630.8389},{"date":"2024-07-18","close":7466.4824},{"date":"2024-07-19","close":7480.5698},{"date":"2024-07-22","close":7053.2432},{"date":"2024-07-23","close":7114.29},{"date":"2024-07-24","close":7020.3721},{"date":"2024-07-25","close":7118.9858},{"date":"2024-07-26","close":7165.9448},{"date":"2024-07-29","close":7067.3311},{"date":"2024-07-30","close":6996.8921},{"date":"2024-07-31","close":6982.8047},{"date":"2024-08-01","close":6978.1089},{"date":"2024-08-02","close":6649.3955},{"date":"2024-08-05","close":6104.6714},{"date":"2024-08-06","close":6128.1504},{"date":"2024-08-07","close":6142.2383},{"date":"2024-08-08","close":6156.3257},{"date":"2024-08-09","close":6226.7646},{"date":"2024-08-12","close":6297.2031},{"date":"2024-08-13","close":6344.1621},{"date":"2024-08-14","close":6339.4663},{"date":"2024-08-16","close":6301.8989},{"date":"2024-08-19","close":6362.9458},{"date":"2024-08-20","close":6377.0337},{"date":"2024-08-21","close":6391.1211},{"date":"2024-08-22","close":6311.291},{"date":"2024-08-23","close":6292.5073},{"date":"2024-08-26","close":6170.4141},{"date":"2024-08-27","close":6301.8989},{"date":"2024-08-28","close":6330.0747},{"date":"2024-08-29","close":6236.1567},{"date":"2024-08-30","close":6400.5127},{"date":"2024-09-02","close":6757.4014},{"date":"2024-09-03","close":6663.4834},{"date":"2024-09-04","close":6527.3022},{"date":"2024-09-05","close":6663.4834},{"date":"2024-09-06","close":6644.6997},{"date":"2024-09-09","close":6658.7871},{"date":"2024-09-10","close":6644.6997},{"date":"2024-09-11","close":6776.1851},{"date":"2024-09-12","close":6996.8921},{"date":"2024-09-13","close":7048.5474},{"date":"2024-09-19","close":7006.2842},{"date":"2024-09-20","close":7025.0679},{"date":"2024-09-23","close":7090.8105},{"date":"2024-09-24","close":7076.7227},{"date":"2024-09-25","close":7076.7227},{"date":"2024-09-26","close":7241.0791},{"date":"2024-09-27","close":7292.7339},{"date":"2024-09-30","close":7250.4712},{"date":"2024-10-02","close":7095.5063},{"date":"2024-10-04","close":6832.5361},{"date":"2024-10-07","close":6856.0151},{"date":"2024-10-08","close":6762.0972},{"date":"2024-10-10","close":6630.6118},{"date":"2024-10-11","close":6405.209},{"date":"2024-10-14","close":6466.2554},{"date":"2024-10-15","close":6583.6533},{"date":"2024-10-16","close":6550.7817},{"date":"2024-10-17","close":6517.9106},{"date":"2024-10-18","close":6414.6006},{"date":"2024-10-21","close":6541.3901},{"date":"2024-10-22","close":6372.3374},{"date":"2024-10-23","close":6348.8584},{"date":"2024-10-24","close":6146.9341},{"date":"2024-10-25","close":6034.2324},{"date":"2024-10-28","close":5954.4023},{"date":"2024-10-29","close":6207.981},{"date":"2024-10-30","close":6283.1157},{"date":"2024-10-31","close":6175.1094},{"date":"2024-11-01","close":6283.1157},{"date":"2024-11-04","close":6391.1211},{"date":"2024-11-05","close":6372.3374},{"date":"2024-11-06","close":6287.811},{"date":"2024-11-07","close":6362.9458},{"date":"2024-11-08","close":6236.1567},{"date":"2024-11-11","close":6020.145},{"date":"2024-11-12","close":5837.0049},{"date":"2024-11-13","close":5714.9116},{"date":"2024-11-14","close":5775.958},{"date":"2024-11-15","close":5865.1807},{"date":"2024-11-18","close":5893.356},{"date":"2024-11-19","close":5935.6187},{"date":"2024-11-20","close":5987.2739},{"date":"2024-11-21","close":6123.4551},{"date":"2024-11-22","close":6114.063},{"date":"2024-11-25","close":6207.981},{"date":"2024-11-26","close":6142.2383},{"date":"2024-11-27","close":6071.7998},{"date":"2024-11-28","close":5977.8823},{"date":"2024-11-29","close":5883.9639},{"date":"2024-12-02","close":5790.0459},{"date":"2024-12-03","close":5771.2622},{"date":"2024-12-04","close":5574.0347},{"date":"2024-12-05","close":5597.5137},{"date":"2024-12-06","close":5484.812},{"date":"2024-12-09","close":5099.7485},{"date":"2024-12-10","close":5447.2446},{"date":"2024-12-11","close":5545.8589},{"date":"2024-12-12","close":5545.8589},{"date":"2024-12-13","close":5696.1279},{"date":"2024-12-16","close":5902.7476},{"date":"2024-12-17","close":5996.6655},{"date":"2024-12-18","close":6053.0161},{"date":"2024-12-19","close":5987.2739},{"date":"2024-12-20","close":5963.7939},{"date":"2024-12-23","close":5743.0869},{"date":"2024-12-24","close":5724.3032},{"date":"2024-12-26","close":5775.958},{"date":"2024-12-27","close":5775.958},{"date":"2024-12-30","close":5709.1289},{"date":"2025-01-02","close":5670.9404},{"date":"2025-01-03","close":5694.8081},{"date":"2025-01-06","close":5728.2227},{"date":"2025-01-07","close":5704.3555},{"date":"2025-01-08","close":5728.2227},{"date":"2025-01-09","close":5656.6201},{"date":"2025-01-10","close":5680.4878},{"date":"2025-01-13","close":5580.2437},{"date":"2025-01-14","close":5580.2437},{"date":"2025-01-15","close":5480.0},{"date":"2025-01-16","close":5489.5469},{"date":"2025-01-17","close":5532.5088},{"date":"2025-01-20","close":5494.3203},{"date":"2025-01-21","close":5670.9404},{"date":"2025-01-22","close":5823.6934},{"date":"2025-01-23","close":5809.3726},{"date":"2025-01-24","close":5885.749},{"date":"2025-01-31","close":5642.2993},{"date":"2025-02-03","close":5417.9443},{"date":"2025-02-04","close":5503.8677},{"date":"2025-02-05","close":5570.6968},{"date":"2025-02-06","close":5694.8081},{"date":"2025-02-07","close":5451.3589},{"date":"2025-02-10","close":5417.9443},{"date":"2025-02-11","close":5876.2021},{"date":"2025-02-12","close":5680.4878},{"date":"2025-02-13","close":5632.7524},{"date":"2025-02-14","close":5666.167},{"date":"2025-02-17","close":5666.167},{"date":"2025-02-18","close":5666.167},{"date":"2025-02-19","close":5546.8291},{"date":"2025-02-20","close":5570.6968},{"date":"2025-02-21","close":5503.8677},{"date":"2025-02-24","close":5441.8115},{"date":"2025-02-25","close":5398.8501},{"date":"2025-02-26","close":5332.021},{"date":"2025-02-27","close":5317.7002},{"date":"2025-02-28","close":5289.0591},{"date":"2025-03-04","close":5293.8325},{"date":"2025-03-05","close":5351.1147},{"date":"2025-03-06","close":5269.9648},{"date":"2025-03-07","close":5269.9648},{"date":"2025-03-10","close":5255.6445},{"date":"2025-03-11","close":5250.8711},{"date":"2025-03-12","close":5246.0977},{"date":"2025-03-13","close":5246.0977},{"date":"2025-03-14","close":5274.7388},{"date":"2025-03-17","close":5269.9648},{"date":"2025-03-18","close":5265.1914},{"date":"2025-03-19","close":5212.6826},{"date":"2025-03-20","close":5293.8325},{"date":"2025-03-21","close":5398.8501},{"date":"2025-03-24","close":5427.4912},{"date":"2025-03-25","close":5317.7002},{"date":"2025-03-26","close":5250.8711},{"date":"2025-03-27","close":5246.0977},{"date":"2025-03-28","close":5236.5503},{"date":"2025-03-31","close":5074.251},{"date":"2025-04-01","close":5088.5713},{"date":"2025-04-02","close":5083.7979},{"date":"2025-04-03","close":5107.6655},{"date":"2025-04-04","close":5069.4771},{"date":"2025-04-07","close":4773.519},{"date":"2025-04-08","close":4868.9893},{"date":"2025-04-09","close":4868.9893},{"date":"2025-04-10","close":4897.6304},{"date":"2025-04-11","close":4988.3276},{"date":"2025-04-14","close":4964.46},{"date":"2025-04-15","close":5246.0977},{"date":"2025-04-16","close":5169.7212},{"date":"2025-04-17","close":5250.8711},{"date":"2025-04-18","close":5198.3623},{"date":"2025-04-21","close":5241.3237},{"date":"2025-04-22","close":5303.3799},{"date":"2025-04-23","close":5317.7002},{"date":"2025-04-24","close":5303.3799},{"date":"2025-04-25","close":5308.1533},{"date":"2025-04-28","close":5227.0034},{"date":"2025-04-29","close":5217.4565},{"date":"2025-04-30","close":5227.0034},{"date":"2025-05-02","close":5203.1357},{"date":"2025-05-07","close":5203.1357},{"date":"2025-05-08","close":5169.7212},{"date":"2025-05-09","close":5193.5889},{"date":"2025-05-12","close":5203.1357},{"date":"2025-05-13","close":5255.6445},{"date":"2025-05-14","close":5188.8154},{"date":"2025-05-15","close":5174.4946},{"date":"2025-05-16","close":5045.6099},{"date":"2025-05-19","close":5045.6099},{"date":"2025-05-20","close":5031.2891},{"date":"2025-05-21","close":5131.5332},{"date":"2025-05-22","close":5155.4004},{"date":"2025-05-23","close":5136.3066},{"date":"2025-05-26","close":5198.3623},{"date":"2025-05-27","close":5179.2681},{"date":"2025-05-28","close":5198.3623},{"date":"2025-05-29","close":5217.4565},{"date":"2025-05-30","close":5217.4565},{"date":"2025-06-02","close":5174.4946},{"date":"2025-06-04","close":5198.3623},{"date":"2025-06-05","close":5284.2856},{"date":"2025-06-09","close":5303.3799},{"date":"2025-06-10","close":5322.4736},{"date":"2025-06-11","close":5475.2266},{"date":"2025-06-12","close":5499.0938},{"date":"2025-06-13","close":5394.0767},{"date":"2025-06-16","close":5379.7559},{"date":"2025-06-17","close":5374.9824},{"date":"2025-06-18","close":5398.8501},{"date":"2025-06-19","close":5427.4912},{"date":"2025-06-20","close":5403.6235},{"date":"2025-06-23","close":5332.021},{"date":"2025-06-24","close":5370.209},{"date":"2025-06-25","close":5451.3589},{"date":"2025-06-26","close":5355.8882},{"date":"2025-06-27","close":5394.0767},{"date":"2025-06-30","close":5360.6621},{"date":"2025-07-01","close":5346.3413},{"date":"2025-07-02","close":5317.7002},{"date":"2025-07-03","close":5322.4736},{"date":"2025-07-04","close":5341.5679},{"date":"2025-07-07","close":5317.7002},{"date":"2025-07-08","close":5274.7388},{"date":"2025-07-09","close":5203.1357},{"date":"2025-07-10","close":5274.7388},{"date":"2025-07-11","close":5312.9268},{"date":"2025-07-14","close":5322.4736},{"date":"2025-07-15","close":5327.2471},{"date":"2025-07-16","close":5284.2856},{"date":"2025-07-17","close":5298.606},{"date":"2025-07-18","close":5322.4736},{"date":"2025-07-21","close":5265.1914},{"date":"2025-07-22","close":5341.5679},{"date":"2025-07-23","close":5379.7559},{"date":"2025-07-24","close":5346.3413},{"date":"2025-07-25","close":5289.0591},{"date":"2025-07-28","close":5284.2856},{"date":"2025-07-29","close":5336.7944},{"date":"2025-07-30","close":5346.3413},{"date":"2025-07-31","close":5360.6621},{"date":"2025-08-01","close":5269.9648},{"date":"2025-08-04","close":5327.2471},{"date":"2025-08-05","close":5351.1147},{"date":"2025-08-06","close":5379.7559},{"date":"2025-08-07","close":5394.0767},{"date":"2025-08-08","close":5690.0347},{"date":"2025-08-11","close":5752.0903},{"date":"2025-08-12","close":5623.2056},{"date":"2025-08-13","close":5685.2612},{"date":"2025-08-14","close":5661.3936},{"date":"2025-08-18","close":5518.188},{"date":"2025-08-19","close":5465.6792},{"date":"2025-08-20","close":5398.8501},{"date":"2025-08-21","close":5427.4912},{"date":"2025-08-22","close":5398.8501},{"date":"2025-08-25","close":5427.4912},{"date":"2025-08-26","close":5398.8501},{"date":"2025-08-27","close":5360.6621},{"date":"2025-08-28","close":5351.1147},{"date":"2025-08-29","close":5351.1147},{"date":"2025-09-01","close":5265.1914},{"date":"2025-09-02","close":5203.1357},{"date":"2025-09-03","close":5136.3066},{"date":"2025-09-04","close":5179.2681},{"date":"2025-09-05","close":5408.397},{"date":"2025-09-08","close":5465.6792},{"date":"2025-09-09","close":5417.9443},{"date":"2025-09-10","close":5470.4526},{"date":"2025-09-11","close":5480.0},{"date":"2025-09-12","close":5623.2056},{"date":"2025-09-15","close":5823.6934},{"date":"2025-09-16","close":5823.6934},{"date":"2025-09-17","close":5775.958},{"date":"2025-09-18","close":6043.2749},{"date":"2025-09-19","close":12750.0},{"date":"2025-09-22","close":5904.8433},{"date":"2025-09-23","close":5809.3726},{"date":"2025-09-24","close":5747.3169},{"date":"2025-09-25","close":5642.2993},{"date":"2025-09-26","close":5546.8291},{"date":"2025-09-29","close":5632.7524},{"date":"2025-09-30","close":5623.2056},{"date":"2025-10-01","close":5799.8257},{"date":"2025-10-02","close":6281.9512},{"date":"2025-10-10","close":6324.9126},{"date":"2025-10-13","close":6138.7456},{"date":"2025-10-14","close":6200.8013},{"date":"2025-10-15","close":6291.498},{"date":"2025-10-16","close":6062.3691},{"date":"2025-10-17","close":5952.5781},{"date":"2025-10-20","close":6157.8394},{"date":"2025-10-21","close":6205.5747},{"date":"2025-10-22","close":6186.4805},{"date":"2025-10-23","close":6086.2368},{"date":"2025-10-24","close":5957.3516},{"date":"2025-10-27","close":6014.6338},{"date":"2025-10-28","close":5938.2578},{"date":"2025-10-29","close":5857.1079},{"date":"2025-10-30","close":5728.2227},{"date":"2025-10-31","close":5690.0347},{"date":"2025-11-03","close":5585.0171},{"date":"2025-11-04","close":5580.2437},{"date":"2025-11-05","close":5623.2056},{"date":"2025-11-06","close":5718.6758},{"date":"2025-11-07","close":5699.5815},{"date":"2025-11-10","close":5838.0137},{"date":"2025-11-11","close":5799.8257},{"date":"2025-11-12","close":5752.0903},{"date":"2025-11-13","close":6491.9858},{"date":"2025-11-14","close":6219.8955},{"date":"2025-11-17","close":6773.6235},{"date":"2025-11-18","close":6606.5503},{"date":"2025-11-19","close":6534.9478},{"date":"2025-11-20","close":6706.7944},{"date":"2025-11-21","close":6716.3413},{"date":"2025-11-24","close":6959.7905},{"date":"2025-11-25","close":6945.4702},{"date":"2025-11-26","close":6969.3379},{"date":"2025-11-27","close":6921.6025},{"date":"2025-11-28","close":6816.585},{"date":"2025-12-01","close":6845.2261},{"date":"2025-12-02","close":6778.397},{"date":"2025-12-03","close":6783.1704},{"date":"2025-12-04","close":6802.2646},{"date":"2025-12-05","close":6864.3203},{"date":"2025-12-08","close":6802.2646},{"date":"2025-12-09","close":7098.2227},{"date":"2025-12-10","close":7017.0728},{"date":"2025-12-11","close":6916.8291},{"date":"2025-12-12","close":6687.7002},{"date":"2025-12-15","close":6869.0938},{"date":"2025-12-16","close":6783.1704},{"date":"2025-12-17","close":6850.0},{"date":"2025-12-18","close":6802.2646},{"date":"2025-12-19","close":6773.6235},{"date":"2025-12-22","close":6878.6411},{"date":"2025-12-23","close":6988.4316},{"date":"2025-12-24","close":6897.7349},{"date":"2025-12-26","close":6850.0},{"date":"2025-12-29","close":6905.0},{"date":"2025-12-30","close":6915.0},{"date":"2026-01-02","close":7250.0},{"date":"2026-01-05","close":7525.0},{"date":"2026-01-06","close":7535.0},{"date":"2026-01-07","close":7375.0},{"date":"2026-01-08","close":7025.0},{"date":"2026-01-09","close":7000.0},{"date":"2026-01-12","close":7080.0},{"date":"2026-01-13","close":7150.0},{"date":"2026-01-14","close":7165.0},{"date":"2026-01-15","close":7240.0},{"date":"2026-01-16","close":7195.0},{"date":"2026-01-19","close":7340.0},{"date":"2026-01-20","close":7340.0},{"date":"2026-01-21","close":7395.0},{"date":"2026-01-22","close":7370.0},{"date":"2026-01-23","close":7370.0},{"date":"2026-01-26","close":7450.0},{"date":"2026-01-27","close":7580.0},{"date":"2026-01-28","close":7725.0},{"date":"2026-01-29","close":7765.0},{"date":"2026-01-30","close":7745.0},{"date":"2026-02-02","close":7745.0},{"date":"2026-02-03","close":8030.0},{"date":"2026-02-04","close":8100.0},{"date":"2026-02-05","close":8245.0},{"date":"2026-02-06","close":9050.0},{"date":"2026-02-09","close":10450.0},{"date":"2026-02-10","close":11250.0},{"date":"2026-02-11","close":11500.0},{"date":"2026-02-12","close":10650.0},{"date":"2026-02-13","close":9625.0},{"date":"2026-02-19","close":9885.0},{"date":"2026-02-20","close":9610.0},{"date":"2026-02-23","close":9480.0},{"date":"2026-02-24","close":9850.0},{"date":"2026-02-25","close":9950.0},{"date":"2026-02-26","close":9985.0},{"date":"2026-02-27","close":9680.0},{"date":"2026-03-03","close":9185.0},{"date":"2026-03-04","close":8210.0},{"date":"2026-03-05","close":9145.0},{"date":"2026-03-06","close":9390.0},{"date":"2026-03-09","close":8455.0},{"date":"2026-03-10","close":9170.0},{"date":"2026-03-11","close":9180.0},{"date":"2026-03-12","close":9150.0},{"date":"2026-03-13","close":8875.0},{"date":"2026-03-16","close":8760.0},{"date":"2026-03-17","close":9225.0},{"date":"2026-03-18","close":9785.0},{"date":"2026-03-19","close":10350.0},{"date":"2026-03-20","close":10325.0},{"date":"2026-03-23","close":10850.0},{"date":"2026-03-24","close":10300.0},{"date":"2026-03-25","close":11000.0},{"date":"2026-03-26","close":11450.0},{"date":"2026-03-27","close":12000.0},{"date":"2026-03-30","close":10950.0},{"date":"2026-03-31","close":10500.0},{"date":"2026-04-01","close":11125.0},{"date":"2026-04-02","close":10100.0},{"date":"2026-04-03","close":10600.0},{"date":"2026-04-06","close":11025.0},{"date":"2026-04-07","close":10400.0},{"date":"2026-04-08","close":12700.0},{"date":"2026-04-09","close":12825.0},{"date":"2026-04-10","close":13850.0},{"date":"2026-04-13","close":14750.0},{"date":"2026-04-14","close":14500.0},{"date":"2026-04-15","close":15150.0},{"date":"2026-04-16","close":15925.0},{"date":"2026-04-17","close":18600.0},{"date":"2026-04-20","close":17475.0},{"date":"2026-04-21","close":17025.0},{"date":"2026-04-22","close":16950.0},{"date":"2026-04-23","close":16200.0},{"date":"2026-04-24","close":18650.0},{"date":"2026-04-27","close":19150.0},{"date":"2026-04-28","close":20600.0},{"date":"2026-04-29","close":19870.0},{"date":"2026-04-30","close":20200.0},{"date":"2026-05-04","close":19320.0},{"date":"2026-05-06","close":18080.0},{"date":"2026-05-07","close":20200.0},{"date":"2026-05-08","close":21550.0},{"date":"2026-05-11","close":21700.0},{"date":"2026-05-12","close":21500.0},{"date":"2026-05-13","close":27950.0},{"date":"2026-05-14","close":26850.0},{"date":"2026-05-15","close":28100.0},{"date":"2026-05-18","close":26700.0},{"date":"2026-05-19","close":25950.0},{"date":"2026-05-20","close":23600.0},{"date":"2026-05-21","close":23000.0},{"date":"2026-05-22","close":23800.0},{"date":"2026-05-26","close":22800.0},{"date":"2026-05-27","close":25700.0},{"date":"2026-05-28","close":24950.0},{"date":"2026-05-29","close":25950.0},{"date":"2026-06-01","close":23100.0},{"date":"2026-06-02","close":22050.0},{"date":"2026-06-04","close":23950.0},{"date":"2026-06-05","close":21150.0},{"date":"2026-06-08","close":19530.0},{"date":"2026-06-09","close":22500.0},{"date":"2026-06-10","close":22250.0},{"date":"2026-06-11","close":24300.0},{"date":"2026-06-12","close":23600.0},{"date":"2026-06-15","close":24350.0},{"date":"2026-06-16","close":22900.0},{"date":"2026-06-17","close":21850.0},{"date":"2026-06-18","close":21450.0},{"date":"2026-06-19","close":19930.0},{"date":"2026-06-22","close":18170.0},{"date":"2026-06-23","close":15430.0},{"date":"2026-06-24","close":14630.0},{"date":"2026-06-25","close":14860.0},{"date":"2026-06-26","close":13600.0},{"date":"2026-06-29","close":14310.0},{"date":"2026-06-30","close":15730.0},{"date":"2026-07-01","close":15190.0},{"date":"2026-07-02","close":13970.0},{"date":"2026-07-03","close":13830.0},{"date":"2026-07-06","close":13400.0},{"date":"2026-07-07","close":13600.0},{"date":"2026-07-08","close":12740.0},{"date":"2026-07-09","close":13110.0},{"date":"2026-07-10","close":13790.0},{"date":"2026-07-13","close":13410.0},{"date":"2026-07-14","close":12730.0},{"date":"2026-07-15","close":14510.0},{"date":"2026-07-16","close":13350.0},{"date":"2026-07-20","close":12380.0},{"date":"2026-07-21","close":12500.0},{"date":"2026-07-22","close":12530.0},{"date":"2026-07-23","close":12520.0},{"date":"2026-07-24","close":11410.0},{"date":"2026-07-27","close":11700.0},{"date":"2026-07-28","close":10150.0},{"date":"2026-07-29","close":9110.0},{"date":"2026-07-30","close":9450.0},{"date":"2026-07-31","close":11500.0},{"date":"2026-08-03","close":11000.0},{"date":"2026-08-04","close":11230.0},{"date":"2026-08-05","close":11690.0},{"date":"2026-08-06","close":12350.0},{"date":"2026-08-07","close":12030.0},{"date":"2026-08-10","close":12480.0},{"date":"2026-08-11","close":12520.0},{"date":"2026-08-12","close":13140.0},{"date":"2026-08-13","close":12900.0},{"date":"2026-08-14","close":12850.0},{"date":"2026-08-18","close":12150.0},{"date":"2026-08-19","close":11500.0},{"date":"2026-08-20","close":11480.0},{"date":"2026-08-21","close":10800.0},{"date":"2026-08-24","close":10840.0},{"date":"2026-08-25","close":11140.0},{"date":"2026-08-26","close":11230.0},{"date":"2026-08-27","close":11120.0},{"date":"2026-08-28","close":10860.0},{"date":"2026-08-31","close":10800.0},{"date":"2026-09-01","close":11040.0},{"date":"2026-09-02","close":10440.0},{"date":"2026-09-03","close":10300.0},{"date":"2026-09-04","close":10370.0},{"date":"2026-09-07","close":10560.0},{"date":"2026-09-08","close":10300.0},{"date":"2026-09-09","close":10310.0},{"date":"2026-09-10","close":10320.0},{"date":"2026-09-11","close":10000.0},{"date":"2026-09-14","close":9960.0},{"date":"2026-09-15","close":9830.0},{"date":"2026-09-16","close":9900.0},{"date":"2026-09-17","close":10290.0},{"date":"2026-09-18","close":10400.0},{"date":"2026-09-21","close":10640.0},{"date":"2026-09-22","close":11220.0},{"date":"2026-09-23","close":12000.0},{"date":"2026-09-28","close":11230.0},{"date":"2026-09-29","close":11810.0},{"date":"2026-09-30","close":12420.0},{"date":"2026-10-01","close":13120.0},{"date":"2026-10-02","close":12940.0},{"date":"2026-10-06","close":13220.0},{"date":"2026-10-07","close":13360.0},{"date":"2026-10-08","close":15930.0},{"date":"2026-10-12","close":16270.0},{"date":"2026-10-13","close":15190.0},{"date":"2026-10-14","close":13700.0},{"date":"2026-10-15","close":11270.0},{"date":"2026-10-16","close":12010.0},{"date":"2026-10-19","close":12080.0},{"date":"2026-10-20","close":10630.0},{"date":"2026-10-21","close":10950.0},{"date":"2026-10-22","close":10480.0},{"date":"2026-10-23","close":10260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1529.0,"foreign_net":-5285.0,"institution_net":6814.0},{"date":"2026-10-21","retail_net":-1061.0,"foreign_net":11374.0,"institution_net":-10313.0},{"date":"2026-10-20","retail_net":18112.0,"foreign_net":31182.0,"institution_net":-49294.0},{"date":"2026-10-19","retail_net":14917.0,"foreign_net":26239.0,"institution_net":-41156.0},{"date":"2026-10-16","retail_net":37814.0,"foreign_net":-46438.0,"institution_net":8624.0},{"date":"2026-10-15","retail_net":-35003.0,"foreign_net":41511.0,"institution_net":-6508.0},{"date":"2026-10-14","retail_net":-35012.0,"foreign_net":-10007.0,"institution_net":45019.0},{"date":"2026-10-13","retail_net":46675.0,"foreign_net":-12142.0,"institution_net":-34533.0},{"date":"2026-10-12","retail_net":130092.0,"foreign_net":-230062.0,"institution_net":99970.0},{"date":"2026-10-08","retail_net":-63722.0,"foreign_net":-41435.0,"institution_net":105157.0},{"date":"2026-10-07","retail_net":209.0,"foreign_net":-16857.0,"institution_net":16648.0},{"date":"2026-10-06","retail_net":23996.0,"foreign_net":-25719.0,"institution_net":1723.0},{"date":"2026-10-02","retail_net":19978.0,"foreign_net":-23503.0,"institution_net":3525.0},{"date":"2026-10-01","retail_net":19865.0,"foreign_net":-18788.0,"institution_net":-1077.0},{"date":"2026-09-30","retail_net":7818.0,"foreign_net":-11619.0,"institution_net":3801.0},{"date":"2026-09-29","retail_net":-11307.0,"foreign_net":12162.0,"institution_net":-855.0},{"date":"2026-09-28","retail_net":15053.0,"foreign_net":-14386.0,"institution_net":-667.0},{"date":"2026-09-23","retail_net":6963.0,"foreign_net":-10661.0,"institution_net":3698.0},{"date":"2026-09-22","retail_net":-7351.0,"foreign_net":5504.0,"institution_net":1847.0},{"date":"2026-09-21","retail_net":1528.0,"foreign_net":-1658.0,"institution_net":130.0},{"date":"2026-09-18","retail_net":17510.0,"foreign_net":-17716.0,"institution_net":206.0},{"date":"2026-09-17","retail_net":-2644.0,"foreign_net":1230.0,"institution_net":1414.0},{"date":"2026-09-16","retail_net":369.0,"foreign_net":-321.0,"institution_net":-48.0},{"date":"2026-09-15","retail_net":13926.0,"foreign_net":-14518.0,"institution_net":592.0},{"date":"2026-09-14","retail_net":6772.0,"foreign_net":-5033.0,"institution_net":-1739.0},{"date":"2026-09-11","retail_net":16270.0,"foreign_net":-9848.0,"institution_net":-6422.0},{"date":"2026-09-10","retail_net":-30500.0,"foreign_net":27553.0,"institution_net":2947.0},{"date":"2026-09-09","retail_net":7919.0,"foreign_net":-8350.0,"institution_net":431.0},{"date":"2026-09-08","retail_net":20042.0,"foreign_net":-19340.0,"institution_net":-702.0},{"date":"2026-09-07","retail_net":7297.0,"foreign_net":-8035.0,"institution_net":738.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1529.0,"foreign_net":-5285.0,"institution_net":6814.0},"d3":{"retail_net":15522.0,"foreign_net":37271.0,"institution_net":-52793.0},"d7":{"retail_net":-1762.0,"foreign_net":48576.0,"institution_net":-46814.0},"d14":{"retail_net":175331.0,"foreign_net":-319930.0,"institution_net":144599.0},"d30":{"retail_net":244996.0,"foreign_net":-394966.0,"institution_net":149970.0}},"analysis":"최근 5일 외국인 순매수 1.71만, 기관 순매수 -8.53만. 30일 누적: 외국인 -39.50만, 기관 15.00만.","foreign_flow":17072.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-85325.0},"insider_trades":[],"price_analysis":{"current":10470.0,"low_30d":9590.0,"support":10344.0,"high_30d":17130.0,"change_1d":-0.1,"change_7d":-12.3,"change_30d":2.8,"resistance":16376.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.36,"per":23.47,"quarter":"2024-Q2"},{"pbr":1.25,"per":38.79,"quarter":"2024-Q3"},{"pbr":0.92,"per":10.11,"quarter":"2024-Q4"},{"pbr":0.83,"per":10.87,"quarter":"2025-Q1"},{"pbr":0.87,"per":8.78,"quarter":"2025-Q2"},{"pbr":0.84,"per":3.52,"quarter":"2025-Q3"},{"pbr":1.0,"per":5.64,"quarter":"2025-Q4"},{"pbr":1.45,"per":5.11,"quarter":"2026-Q1"},{"pbr":2.1,"per":6.13,"quarter":"2026-Q2"},{"pbr":0.83,"per":4.08,"quarter":"현재"}],"timeline":[{"close":8029.9902,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7250.4712,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5709.1289,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5074.251,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5360.6621,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5623.2056,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6915.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15730.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.18,"pbr_5y_low":0.83,"per_5y_avg":12.49,"per_5y_low":3.52,"current_pbr":0.83,"current_per":4.08,"pbr_5y_high":2.1,"per_5y_high":38.79,"pbr_5y_median":1.0,"per_5y_median":8.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -25.0%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 4.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"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":3.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.36,"per":23.47,"close":8029.9902,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.25,"per":38.79,"close":7250.4712,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.92,"per":10.11,"close":5709.1289,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":10.87,"close":5074.251,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":8.78,"close":5360.6621,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":3.52,"close":5623.2056,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":5.64,"close":6915.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.45,"per":5.11,"close":10500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.1,"per":6.13,"close":15730.0,"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":"4.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.6%"}],"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":584.49,"pbr":null,"per":null,"roa":0.033509086224110154,"roe":0.04612219641836063,"revenue":23335819604.0,"market_cap":null,"net_income":8048479926.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44149964984448203,"total_assets":240187985795.0,"total_equity":174503396434.0,"profit_margin":0.3448981035412361,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7746892906.0,"operating_margin":0.3319743226276956},{"eps":806.1,"pbr":1.42,"per":14.1,"roa":0.04922983016144208,"roe":0.06587769909629741,"revenue":31100000000.0,"market_cap":238500000000.0,"net_income":11100000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48311023964630223,"total_assets":224624261220.0,"total_equity":167859751960.0,"profit_margin":0.35691318327974275,"dividend_yield":1.92,"fiscal_quarter":"Q1","operating_income":12300000000.0,"operating_margin":0.3954983922829582},{"eps":305.01,"pbr":null,"per":null,"roa":0.019395254145576434,"roe":0.02628510055635306,"revenue":27000000000.0,"market_cap":null,"net_income":4200000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18688254718518518,"total_assets":218237487028.0,"total_equity":161033111360.0,"profit_margin":0.15555555555555556,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2600000000.0,"operating_margin":0.0962962962962963},{"eps":871.46,"pbr":null,"per":null,"roa":0.05065578381394607,"roe":0.07716543762788874,"revenue":39200000000.0,"market_cap":null,"net_income":12000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4430367842091837,"total_assets":236174903461.0,"total_equity":155038644499.0,"profit_margin":0.30612244897959184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13300000000.0,"operating_margin":0.3392857142857143},{"eps":72.62,"pbr":null,"per":null,"roa":0.004618699423097864,"roe":0.007239114410427429,"revenue":9200000000.0,"market_cap":null,"net_income":1000000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1794141364130435,"total_assets":224031188699.0,"total_equity":142936368088.0,"profit_margin":0.10869565217391304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2200000000.0,"operating_margin":0.2391304347826087},{"eps":-22.3,"pbr":null,"per":null,"roa":-0.001468862632471389,"roe":-0.002163602051277481,"revenue":8637715760.0,"market_cap":null,"net_income":-307078154.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19321826190770602,"total_assets":209058455986.0,"total_equity":141929128704.0,"profit_margin":-0.035550851930325617,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-778600158.0,"operating_margin":-0.09013959009922318},{"eps":676.55,"pbr":null,"per":null,"roa":0.04569689885507317,"roe":0.06481199480228851,"revenue":26202361710.0,"market_cap":null,"net_income":9316141707.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3547419445954973,"total_assets":203868138548.0,"total_equity":143741011759.0,"profit_margin":0.35554587827266504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7971059722.0,"operating_margin":0.30421149857487406},{"eps":-116.15,"pbr":null,"per":null,"roa":-0.009276133594211354,"roe":-0.011826080438901092,"revenue":5318075668.0,"market_cap":null,"net_income":-1599356801.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13679244456361503,"total_assets":172416318152.0,"total_equity":135239804030.0,"profit_margin":-0.3007397601774778,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1128345944.0,"operating_margin":-0.21217184832278696},{"eps":-71.22,"pbr":null,"per":null,"roa":-0.005623083461215775,"roe":-0.007125942312721133,"revenue":7674566378.0,"market_cap":null,"net_income":-980658961.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.12158456517815266,"total_assets":174398791653.0,"total_equity":137618144796.0,"profit_margin":-0.12778037386075233,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3184916424.0,"operating_margin":-0.41499627042511716},{"eps":75.4,"pbr":null,"per":null,"roa":0.005699699641658917,"roe":0.007477014557361854,"revenue":7965158545.0,"market_cap":null,"net_income":1038292647.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20710457421284137,"total_assets":182166203884.0,"total_equity":138864601511.0,"profit_margin":0.13035429754901381,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":538520126.0,"operating_margin":0.06760946727646085},{"eps":298.89,"pbr":null,"per":null,"roa":0.022538890915109622,"roe":0.029715239594397775,"revenue":21544111789.0,"market_cap":null,"net_income":4115691270.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2783686533812944,"total_assets":182603983732.0,"total_equity":138504394586.0,"profit_margin":0.19103555116630017,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3350264365.0,"operating_margin":0.1555071936969144},{"eps":39.1,"pbr":null,"per":null,"roa":0.003014038582624344,"roe":0.00399266444960135,"revenue":11520120888.0,"market_cap":null,"net_income":538374260.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.193637160467964,"total_assets":178622219073.0,"total_equity":134840847959.0,"profit_margin":0.046733386327638335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":518970496.0,"operating_margin":0.04504904948875915}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":342.17,"per":23.47,"date":"2024-06","close":8029.99,"source":"reported"},{"eps":342.17,"per":20.41,"date":"2024-07","close":6982.8,"source":"reported"},{"eps":342.17,"per":18.71,"date":"2024-08","close":6400.51,"source":"reported"},{"eps":186.92,"per":38.79,"date":"2024-09","close":7250.47,"source":"reported"},{"eps":186.92,"per":33.04,"date":"2024-10","close":6175.11,"source":"reported"},{"eps":186.92,"per":31.48,"date":"2024-11","close":5883.96,"source":"reported"},{"eps":564.58,"per":10.11,"date":"2024-12","close":5709.13,"source":"reported"},{"eps":564.58,"per":9.99,"date":"2025-01","close":5642.3,"source":"reported"},{"eps":564.58,"per":9.37,"date":"2025-02","close":5289.06,"source":"reported"},{"eps":466.88,"per":10.87,"date":"2025-03","close":5074.25,"source":"reported"},{"eps":466.88,"per":11.2,"date":"2025-04","close":5227.0,"source":"reported"},{"eps":466.88,"per":11.18,"date":"2025-05","close":5217.46,"source":"reported"},{"eps":610.72,"per":8.78,"date":"2025-06","close":5360.66,"source":"reported"},{"eps":610.72,"per":8.78,"date":"2025-07","close":5360.66,"source":"reported"},{"eps":610.72,"per":8.76,"date":"2025-08","close":5351.11,"source":"reported"},{"eps":1598.33,"per":3.52,"date":"2025-09","close":5623.21,"source":"reported"},{"eps":1598.33,"per":3.56,"date":"2025-10","close":5690.03,"source":"reported"},{"eps":1598.33,"per":4.26,"date":"2025-11","close":6816.59,"source":"reported"},{"eps":1226.79,"per":5.64,"date":"2025-12","close":6915.0,"source":"reported"},{"eps":1226.79,"per":6.31,"date":"2026-01","close":7745.0,"source":"reported"},{"eps":1226.79,"per":7.89,"date":"2026-02","close":9680.0,"source":"reported"},{"eps":2055.19,"per":5.11,"date":"2026-03","close":10500.0,"source":"reported"},{"eps":2055.19,"per":9.83,"date":"2026-04","close":20200.0,"source":"reported"},{"eps":2055.19,"per":12.63,"date":"2026-05","close":25950.0,"source":"reported"},{"eps":2567.06,"per":6.13,"date":"2026-06","close":15730.0,"source":"reported"},{"eps":2567.06,"per":4.48,"date":"2026-07","close":11500.0,"source":"reported"},{"eps":2567.06,"per":4.21,"date":"2026-08","close":10800.0,"source":"reported"},{"eps":2567.06,"per":4.84,"date":"2026-09","close":12420.0,"source":"reported"},{"eps":2567.06,"per":4.0,"date":"2026-10","close":10260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.63,"std":9.18,"count":29,"current":4.0,"lower_1sd":2.45,"upper_1sd":20.81},"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":"디바이스","phase":"above-fold","symbol_resolved":true}