{"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":"2026-10-23T09:41:24.595649+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":2.3,"direction":"higher_better","percentile":54}],"summary":"매출 +2.8%","percentile":54},"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":28.1,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.3,"direction":"higher_better","percentile":40}],"summary":"RSI 28","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.29,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":73.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.29,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 10.6x, 순차입금비율 -0.3x","percentile":88}},"signals":[],"summary":"더블유게임즈(192080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.12조. 현재가 53,100원, 전일 대비 -3.5%, 30일 -5.3%. PER 3.8배 / ROE 3.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.73만, 기관 순매도 1.78만.","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":2.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.33%","value_pct":2.33},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.33},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-743.2053198856374,"grade":"D","trend":"하락","atr_14":2064.285714285714,"rsi_14":28.125,"sma_20":57140.0,"sma_60":58458.333333333336,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-743.21)가 시그널선(-573.07)을 하회합니다(데드크로스). 현재가가 SMA20(57140)과 SMA60(58458) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54913~59367 (현재 위치 -41%).","bb_lower":54913.433135969186,"bb_upper":59366.566864030814,"macd_signal":-573.0684112734572},"change_pct":-3.64,"chart_data":[{"date":"2024-10-23","open":48406,"high":49075,"low":48216,"close":48502,"volume":46249,"rsi_14":55.8,"sma_20":50155.0,"sma_60":48159.17,"sma_120":46620.0},{"date":"2024-10-24","open":48502,"high":48693,"low":47118,"close":47929,"volume":46606,"rsi_14":56.2,"sma_20":50195.0,"sma_60":48221.67,"sma_120":46670.0},{"date":"2024-10-25","open":47738,"high":48597,"low":47452,"close":47929,"volume":26093,"rsi_14":55.22,"sma_20":50240.0,"sma_60":48289.17,"sma_120":46720.42},{"date":"2024-10-28","open":47738,"high":48311,"low":47738,"close":48216,"volume":25694,"rsi_14":58.39,"sma_20":50335.0,"sma_60":48380.83,"sma_120":46774.58},{"date":"2024-10-29","open":47929,"high":48693,"low":47929,"close":48311,"volume":20053,"rsi_14":50.86,"sma_20":50430.0,"sma_60":48469.17,"sma_120":46825.42},{"date":"2024-10-30","open":48597,"high":49934,"low":48216,"close":49743,"volume":67324,"rsi_14":66.42,"sma_20":50592.5,"sma_60":48586.67,"sma_120":46895.0},{"date":"2024-10-31","open":49552,"high":50889,"low":49457,"close":50793,"volume":92442,"rsi_14":72.55,"sma_20":50752.5,"sma_60":48710.83,"sma_120":46972.5},{"date":"2024-11-01","open":50411,"high":51271,"low":50030,"close":50793,"volume":58117,"rsi_14":71.23,"sma_20":50945.0,"sma_60":48822.5,"sma_120":47053.33},{"date":"2024-11-04","open":50984,"high":51366,"low":50125,"close":50411,"volume":47357,"rsi_14":59.68,"sma_20":51110.0,"sma_60":48922.5,"sma_120":47130.0},{"date":"2024-11-05","open":50507,"high":50793,"low":48979,"close":49266,"volume":39967,"rsi_14":44.78,"sma_20":51222.5,"sma_60":49024.17,"sma_120":47198.75},{"date":"2024-11-06","open":49552,"high":50316,"low":49170,"close":50316,"volume":49273,"rsi_14":54.67,"sma_20":51332.5,"sma_60":49202.5,"sma_120":47263.75},{"date":"2024-11-07","open":51498,"high":51596,"low":50119,"close":50316,"volume":44181,"rsi_14":47.67,"sma_20":51392.5,"sma_60":49340.0,"sma_120":47310.0},{"date":"2024-11-08","open":49075,"high":49075,"low":47834,"close":48406,"volume":50355,"rsi_14":49.4,"sma_20":51440.0,"sma_60":49464.17,"sma_120":47332.5},{"date":"2024-11-11","open":47738,"high":48693,"low":47738,"close":47834,"volume":39978,"rsi_14":46.07,"sma_20":51440.0,"sma_60":49566.67,"sma_120":47354.58},{"date":"2024-11-12","open":47261,"high":47309,"low":43728,"close":45017,"volume":182362,"rsi_14":34.6,"sma_20":51217.5,"sma_60":49615.83,"sma_120":47360.83},{"date":"2024-11-13","open":44587,"high":46974,"low":44396,"close":46354,"volume":80326,"rsi_14":43.48,"sma_20":51030.0,"sma_60":49675.83,"sma_120":47378.75},{"date":"2024-11-14","open":46736,"high":46736,"low":44778,"close":45160,"volume":74840,"rsi_14":39.57,"sma_20":50795.0,"sma_60":49692.5,"sma_120":47395.83},{"date":"2024-11-15","open":45160,"high":45447,"low":44444,"close":44874,"volume":46271,"rsi_14":37.41,"sma_20":50570.0,"sma_60":49721.67,"sma_120":47412.92},{"date":"2024-11-18","open":44444,"high":46163,"low":44110,"close":45447,"volume":29432,"rsi_14":39.58,"sma_20":50410.0,"sma_60":49761.67,"sma_120":47432.92},{"date":"2024-11-19","open":45208,"high":45638,"low":45113,"close":45399,"volume":15319,"rsi_14":32.43,"sma_20":50247.5,"sma_60":49799.17,"sma_120":47454.17},{"date":"2024-11-20","open":45208,"high":45924,"low":45065,"close":45638,"volume":23686,"rsi_14":27.69,"sma_20":50097.5,"sma_60":49806.67,"sma_120":47480.42},{"date":"2024-11-21","open":45876,"high":46688,"low":45399,"close":46306,"volume":27213,"rsi_14":31.64,"sma_20":50012.5,"sma_60":49831.67,"sma_120":47513.33},{"date":"2024-11-22","open":46545,"high":47070,"low":46258,"close":46688,"volume":27943,"rsi_14":34.77,"sma_20":49947.5,"sma_60":49827.5,"sma_120":47555.83},{"date":"2024-11-25","open":47022,"high":47070,"low":46592,"close":47022,"volume":27697,"rsi_14":40.17,"sma_20":49885.0,"sma_60":49813.33,"sma_120":47607.08},{"date":"2024-11-26","open":46592,"high":47118,"low":46115,"close":47118,"volume":21462,"rsi_14":34.7,"sma_20":49822.5,"sma_60":49797.5,"sma_120":47656.67},{"date":"2024-11-27","open":47022,"high":47547,"low":46736,"close":47118,"volume":27253,"rsi_14":40.64,"sma_20":49685.0,"sma_60":49783.33,"sma_120":47699.17},{"date":"2024-11-28","open":47165,"high":47834,"low":46927,"close":47643,"volume":33272,"rsi_14":45.79,"sma_20":49520.0,"sma_60":49780.0,"sma_120":47739.17},{"date":"2024-11-29","open":47834,"high":49266,"low":47404,"close":48979,"volume":53456,"rsi_14":55.83,"sma_20":49425.0,"sma_60":49810.83,"sma_120":47798.33},{"date":"2024-12-02","open":48979,"high":49648,"low":48216,"close":48502,"volume":37427,"rsi_14":73.25,"sma_20":49325.0,"sma_60":49837.5,"sma_120":47858.33},{"date":"2024-12-03","open":48884,"high":49743,"low":48597,"close":49361,"volume":39316,"rsi_14":71.43,"sma_20":49330.0,"sma_60":49870.83,"sma_120":47917.5},{"date":"2024-12-04","open":48311,"high":50411,"low":47690,"close":49743,"volume":79927,"rsi_14":86.92,"sma_20":49300.0,"sma_60":49904.17,"sma_120":47983.33},{"date":"2024-12-05","open":49743,"high":50889,"low":49648,"close":50507,"volume":64822,"rsi_14":92.14,"sma_20":49390.0,"sma_60":49970.0,"sma_120":48058.33},{"date":"2024-12-06","open":50793,"high":50984,"low":49457,"close":50793,"volume":59578,"rsi_14":91.79,"sma_20":49515.0,"sma_60":50018.33,"sma_120":48134.17},{"date":"2024-12-09","open":50793,"high":50793,"low":49361,"close":49552,"volume":72943,"rsi_14":77.36,"sma_20":49605.0,"sma_60":50060.0,"sma_120":48204.17},{"date":"2024-12-10","open":49552,"high":51462,"low":48979,"close":50984,"volume":48025,"rsi_14":80.43,"sma_20":49917.5,"sma_60":50132.5,"sma_120":48289.17},{"date":"2024-12-11","open":51080,"high":52226,"low":50793,"close":51080,"volume":75567,"rsi_14":79.07,"sma_20":50165.0,"sma_60":50228.33,"sma_120":48370.0},{"date":"2024-12-12","open":51462,"high":51557,"low":50793,"close":50984,"volume":44914,"rsi_14":77.11,"sma_20":50470.0,"sma_60":50321.67,"sma_120":48447.92},{"date":"2024-12-13","open":50889,"high":52416,"low":50889,"close":52226,"volume":56705,"rsi_14":79.46,"sma_20":50855.0,"sma_60":50425.83,"sma_120":48532.92},{"date":"2024-12-16","open":52607,"high":52607,"low":51271,"close":51844,"volume":41494,"rsi_14":75.92,"sma_20":51190.0,"sma_60":50523.33,"sma_120":48604.58},{"date":"2024-12-17","open":51844,"high":51939,"low":50793,"close":51271,"volume":37522,"rsi_14":71.43,"sma_20":51497.5,"sma_60":50610.83,"sma_120":48673.75},{"date":"2024-12-18","open":51175,"high":51462,"low":49743,"close":50411,"volume":39289,"rsi_14":63.81,"sma_20":51747.5,"sma_60":50666.67,"sma_120":48732.5},{"date":"2024-12-19","open":50411,"high":52035,"low":49457,"close":51939,"volume":95507,"rsi_14":64.49,"sma_20":52042.5,"sma_60":50750.0,"sma_120":48792.5},{"date":"2024-12-20","open":51939,"high":53276,"low":50889,"close":51366,"volume":76270,"rsi_14":63.89,"sma_20":52287.5,"sma_60":50825.0,"sma_120":48853.75},{"date":"2024-12-23","open":51748,"high":52798,"low":51462,"close":52703,"volume":40530,"rsi_14":65.49,"sma_20":52585.0,"sma_60":50935.0,"sma_120":48933.33},{"date":"2024-12-24","open":52703,"high":52798,"low":51748,"close":52321,"volume":31044,"rsi_14":61.95,"sma_20":52857.5,"sma_60":51036.67,"sma_120":49005.83},{"date":"2024-12-26","open":52130,"high":52512,"low":51748,"close":51844,"volume":24095,"rsi_14":56.36,"sma_20":53105.0,"sma_60":51127.5,"sma_120":49076.67},{"date":"2024-12-27","open":51653,"high":51844,"low":50221,"close":50602,"volume":54436,"rsi_14":49.17,"sma_20":53260.0,"sma_60":51177.5,"sma_120":49135.42},{"date":"2024-12-30","open":50984,"high":51844,"low":50411,"close":51462,"volume":43879,"rsi_14":58.62,"sma_20":53390.0,"sma_60":51253.33,"sma_120":49207.92},{"date":"2025-01-02","open":51462,"high":51844,"low":49552,"close":50125,"volume":56352,"rsi_14":46.09,"sma_20":53475.0,"sma_60":51303.33,"sma_120":49268.33},{"date":"2025-01-03","open":49934,"high":51557,"low":49743,"close":49934,"volume":45531,"rsi_14":44.83,"sma_20":53505.0,"sma_60":51352.5,"sma_120":49325.42},{"date":"2025-01-06","open":49934,"high":50125,"low":49075,"close":49743,"volume":42775,"rsi_14":44.44,"sma_20":53505.0,"sma_60":51379.17,"sma_120":49373.33},{"date":"2025-01-07","open":49648,"high":49934,"low":48979,"close":49457,"volume":31012,"rsi_14":36.45,"sma_20":53450.0,"sma_60":51410.83,"sma_120":49421.25},{"date":"2025-01-08","open":49552,"high":50602,"low":48216,"close":48406,"volume":70600,"rsi_14":34.21,"sma_20":53325.0,"sma_60":51426.67,"sma_120":49457.92},{"date":"2025-01-09","open":48311,"high":48884,"low":48120,"close":48693,"volume":50662,"rsi_14":37.84,"sma_20":53280.0,"sma_60":51441.67,"sma_120":49497.08},{"date":"2025-01-10","open":48406,"high":48693,"low":47356,"close":47499,"volume":66792,"rsi_14":36.68,"sma_20":53097.5,"sma_60":51410.83,"sma_120":49524.58},{"date":"2025-01-13","open":47452,"high":47834,"low":47022,"close":47690,"volume":45560,"rsi_14":27.86,"sma_20":52920.0,"sma_60":51371.67,"sma_120":49549.58},{"date":"2025-01-14","open":47738,"high":47738,"low":47118,"close":47404,"volume":38842,"rsi_14":28.72,"sma_20":52732.5,"sma_60":51332.5,"sma_120":49576.67},{"date":"2025-01-15","open":47404,"high":47643,"low":47213,"close":47547,"volume":24748,"rsi_14":18.24,"sma_20":52487.5,"sma_60":51304.17,"sma_120":49611.67},{"date":"2025-01-16","open":47595,"high":47834,"low":47404,"close":47834,"volume":33633,"rsi_14":22.02,"sma_20":52277.5,"sma_60":51292.5,"sma_120":49649.17},{"date":"2025-01-17","open":47690,"high":48693,"low":47690,"close":48502,"volume":52701,"rsi_14":29.65,"sma_20":52132.5,"sma_60":51292.5,"sma_120":49687.5},{"date":"2025-01-20","open":48502,"high":48693,"low":48120,"close":48311,"volume":21560,"rsi_14":34.0,"sma_20":52022.5,"sma_60":51289.17,"sma_120":49724.17},{"date":"2025-01-21","open":48406,"high":49457,"low":48216,"close":49361,"volume":41364,"rsi_14":35.71,"sma_20":51887.5,"sma_60":51314.17,"sma_120":49767.92},{"date":"2025-01-22","open":49552,"high":49552,"low":48502,"close":49361,"volume":42915,"rsi_14":43.65,"sma_20":51782.5,"sma_60":51339.17,"sma_120":49814.17},{"date":"2025-01-23","open":49170,"high":49457,"low":48311,"close":48311,"volume":25352,"rsi_14":38.19,"sma_20":51552.5,"sma_60":51340.83,"sma_120":49860.83},{"date":"2025-01-24","open":48216,"high":48693,"low":47356,"close":47690,"volume":30367,"rsi_14":35.95,"sma_20":51310.0,"sma_60":51330.0,"sma_120":49899.58},{"date":"2025-01-31","open":47929,"high":47929,"low":46640,"close":46783,"volume":54822,"rsi_14":33.13,"sma_20":51045.0,"sma_60":51278.33,"sma_120":49932.5},{"date":"2025-02-03","open":46211,"high":46640,"low":45304,"close":45685,"volume":68807,"rsi_14":32.93,"sma_20":50787.5,"sma_60":51189.17,"sma_120":49950.0},{"date":"2025-02-04","open":46115,"high":46449,"low":45590,"close":45876,"volume":46497,"rsi_14":32.12,"sma_20":50495.0,"sma_60":51103.33,"sma_120":49962.92},{"date":"2025-02-05","open":45876,"high":47070,"low":45829,"close":46783,"volume":31190,"rsi_14":45.28,"sma_20":50320.0,"sma_60":51040.0,"sma_120":49981.25},{"date":"2025-02-06","open":47022,"high":47309,"low":46592,"close":46974,"volume":29100,"rsi_14":45.28,"sma_20":50165.0,"sma_60":51000.0,"sma_120":50012.08},{"date":"2025-02-07","open":46688,"high":47261,"low":46688,"close":46927,"volume":22440,"rsi_14":46.75,"sma_20":50017.5,"sma_60":50940.83,"sma_120":50071.67},{"date":"2025-02-10","open":46640,"high":48025,"low":46449,"close":47070,"volume":36367,"rsi_14":46.75,"sma_20":49892.5,"sma_60":50910.83,"sma_120":50125.42},{"date":"2025-02-11","open":47834,"high":47834,"low":46879,"close":47356,"volume":34462,"rsi_14":46.75,"sma_20":49837.5,"sma_60":50892.5,"sma_120":50178.33},{"date":"2025-02-12","open":47261,"high":47261,"low":45351,"close":46927,"volume":126801,"rsi_14":38.93,"sma_20":49745.0,"sma_60":50876.67,"sma_120":50221.67},{"date":"2025-02-13","open":47070,"high":47834,"low":46640,"close":46927,"volume":50701,"rsi_14":40.0,"sma_20":49715.0,"sma_60":50910.0,"sma_120":50262.92},{"date":"2025-02-14","open":46974,"high":47929,"low":46974,"close":47452,"volume":56498,"rsi_14":35.07,"sma_20":49702.5,"sma_60":50929.17,"sma_120":50302.5},{"date":"2025-02-17","open":47690,"high":47738,"low":46688,"close":46736,"volume":37955,"rsi_14":31.54,"sma_20":49667.5,"sma_60":50956.67,"sma_120":50324.58},{"date":"2025-02-18","open":46783,"high":47070,"low":46163,"close":46545,"volume":47956,"rsi_14":35.88,"sma_20":49615.0,"sma_60":50985.83,"sma_120":50353.75},{"date":"2025-02-19","open":46545,"high":47690,"low":46401,"close":47499,"volume":48320,"rsi_14":48.55,"sma_20":49597.5,"sma_60":51021.67,"sma_120":50391.67},{"date":"2025-02-20","open":47165,"high":47452,"low":46974,"close":47452,"volume":34807,"rsi_14":55.83,"sma_20":49542.5,"sma_60":51057.5,"sma_120":50428.33},{"date":"2025-02-21","open":47499,"high":48025,"low":47165,"close":47309,"volume":34929,"rsi_14":67.0,"sma_20":49490.0,"sma_60":51086.67,"sma_120":50446.67},{"date":"2025-02-24","open":47452,"high":47499,"low":46736,"close":47022,"volume":43218,"rsi_14":61.76,"sma_20":49367.5,"sma_60":51099.17,"sma_120":50465.42},{"date":"2025-02-25","open":46783,"high":47118,"low":46545,"close":46974,"volume":30550,"rsi_14":52.38,"sma_20":49242.5,"sma_60":51104.17,"sma_120":50465.83},{"date":"2025-02-26","open":47070,"high":47261,"low":46545,"close":47165,"volume":50990,"rsi_14":52.38,"sma_20":49182.5,"sma_60":51106.67,"sma_120":50460.0},{"date":"2025-02-27","open":47752,"high":47899,"low":47165,"close":47655,"volume":55569,"rsi_14":45.36,"sma_20":49120.0,"sma_60":51095.83,"sma_120":50446.67},{"date":"2025-02-28","open":47361,"high":47703,"low":46774,"close":46872,"volume":79818,"rsi_14":37.27,"sma_20":49065.0,"sma_60":51071.67,"sma_120":50427.5},{"date":"2025-03-04","open":46627,"high":47312,"low":46236,"close":46285,"volume":43194,"rsi_14":30.17,"sma_20":49037.5,"sma_60":51028.33,"sma_120":50404.17},{"date":"2025-03-05","open":46138,"high":46725,"low":45942,"close":46138,"volume":36401,"rsi_14":31.82,"sma_20":48992.5,"sma_60":50959.17,"sma_120":50385.0},{"date":"2025-03-06","open":46334,"high":46480,"low":45991,"close":46285,"volume":16993,"rsi_14":33.63,"sma_20":48907.5,"sma_60":50900.83,"sma_120":50369.17},{"date":"2025-03-07","open":46089,"high":46431,"low":45991,"close":45991,"volume":25439,"rsi_14":25.0,"sma_20":48797.5,"sma_60":50822.5,"sma_120":50346.67},{"date":"2025-03-10","open":45844,"high":46236,"low":45600,"close":45991,"volume":29135,"rsi_14":29.03,"sma_20":48690.0,"sma_60":50737.5,"sma_120":50320.83},{"date":"2025-03-11","open":45306,"high":45649,"low":44572,"close":44964,"volume":69401,"rsi_14":24.55,"sma_20":48522.5,"sma_60":50621.67,"sma_120":50295.83},{"date":"2025-03-12","open":45061,"high":46970,"low":45061,"close":46578,"volume":57303,"rsi_14":32.52,"sma_20":48422.5,"sma_60":50528.33,"sma_120":50273.33},{"date":"2025-03-13","open":46578,"high":49220,"low":46431,"close":49220,"volume":131640,"rsi_14":53.41,"sma_20":48480.0,"sma_60":50501.67,"sma_120":50280.83},{"date":"2025-03-14","open":48829,"high":49416,"low":48780,"close":48927,"volume":39531,"rsi_14":52.51,"sma_20":48522.5,"sma_60":50445.0,"sma_120":50288.75},{"date":"2025-03-17","open":48927,"high":49905,"low":48829,"close":49612,"volume":36339,"rsi_14":57.75,"sma_20":48572.5,"sma_60":50398.33,"sma_120":50313.33},{"date":"2025-03-18","open":49709,"high":49807,"low":48878,"close":48927,"volume":33473,"rsi_14":54.0,"sma_20":48625.0,"sma_60":50341.67,"sma_120":50331.67},{"date":"2025-03-19","open":48829,"high":49612,"low":48682,"close":49220,"volume":26950,"rsi_14":54.46,"sma_20":48702.5,"sma_60":50268.33,"sma_120":50347.08},{"date":"2025-03-20","open":49220,"high":50394,"low":49220,"close":49905,"volume":41303,"rsi_14":61.39,"sma_20":48765.0,"sma_60":50213.33,"sma_120":50368.33},{"date":"2025-03-21","open":49709,"high":49905,"low":49025,"close":49416,"volume":25533,"rsi_14":63.27,"sma_20":48805.0,"sma_60":50160.0,"sma_120":50385.42},{"date":"2025-03-24","open":49318,"high":50297,"low":49122,"close":49612,"volume":26005,"rsi_14":68.09,"sma_20":48862.5,"sma_60":50125.0,"sma_120":50395.83},{"date":"2025-03-25","open":49612,"high":50394,"low":49416,"close":49709,"volume":17160,"rsi_14":69.52,"sma_20":48940.0,"sma_60":50065.0,"sma_120":50407.5},{"date":"2025-03-26","open":50101,"high":50297,"low":49514,"close":50101,"volume":37928,"rsi_14":70.31,"sma_20":49040.0,"sma_60":50021.67,"sma_120":50423.33},{"date":"2025-03-27","open":49416,"high":50199,"low":49416,"close":49514,"volume":19195,"rsi_14":68.18,"sma_20":49100.0,"sma_60":49945.0,"sma_120":50440.0},{"date":"2025-03-28","open":49514,"high":50003,"low":49025,"close":49612,"volume":29495,"rsi_14":68.5,"sma_20":49200.0,"sma_60":49876.67,"sma_120":50456.67},{"date":"2025-03-31","open":49122,"high":49220,"low":48340,"close":48780,"volume":29490,"rsi_14":69.9,"sma_20":49297.5,"sma_60":49802.5,"sma_120":50465.0},{"date":"2025-04-01","open":48731,"high":50101,"low":48682,"close":50003,"volume":43438,"rsi_14":68.62,"sma_20":49487.5,"sma_60":49770.83,"sma_120":50474.17},{"date":"2025-04-02","open":50003,"high":52156,"low":49905,"close":51667,"volume":113755,"rsi_14":64.88,"sma_20":49770.0,"sma_60":49752.5,"sma_120":50502.92},{"date":"2025-04-03","open":50884,"high":51569,"low":50492,"close":51569,"volume":34424,"rsi_14":66.46,"sma_20":50040.0,"sma_60":49755.83,"sma_120":50529.58},{"date":"2025-04-04","open":50884,"high":51960,"low":50590,"close":51960,"volume":43346,"rsi_14":65.19,"sma_20":50345.0,"sma_60":49769.17,"sma_120":50560.83},{"date":"2025-04-07","open":50394,"high":50884,"low":49220,"close":50003,"volume":70083,"rsi_14":55.98,"sma_20":50550.0,"sma_60":49752.5,"sma_120":50565.83},{"date":"2025-04-08","open":49905,"high":50786,"low":49122,"close":49416,"volume":52364,"rsi_14":51.05,"sma_20":50777.5,"sma_60":49730.83,"sma_120":50570.83},{"date":"2025-04-09","open":48927,"high":49220,"low":48340,"close":48731,"volume":56631,"rsi_14":43.68,"sma_20":50887.5,"sma_60":49715.83,"sma_120":50571.25},{"date":"2025-04-10","open":49318,"high":50688,"low":49220,"close":50297,"volume":46217,"rsi_14":54.25,"sma_20":50942.5,"sma_60":49722.5,"sma_120":50582.08},{"date":"2025-04-11","open":49807,"high":52156,"low":49318,"close":51960,"volume":65744,"rsi_14":59.92,"sma_20":51097.5,"sma_60":49778.33,"sma_120":50594.58},{"date":"2025-04-14","open":51960,"high":51960,"low":51275,"close":51569,"volume":26806,"rsi_14":57.66,"sma_20":51197.5,"sma_60":49824.17,"sma_120":50597.92},{"date":"2025-04-15","open":51471,"high":51960,"low":51471,"close":51764,"volume":24428,"rsi_14":56.97,"sma_20":51342.5,"sma_60":49878.33,"sma_120":50605.42},{"date":"2025-04-16","open":51862,"high":52449,"low":51764,"close":51960,"volume":29775,"rsi_14":60.59,"sma_20":51482.5,"sma_60":49933.33,"sma_120":50618.75},{"date":"2025-04-17","open":51960,"high":52547,"low":51764,"close":52352,"volume":38857,"rsi_14":61.57,"sma_20":51607.5,"sma_60":49990.0,"sma_120":50641.25},{"date":"2025-04-18","open":52254,"high":53232,"low":51177,"close":53134,"volume":39928,"rsi_14":68.46,"sma_20":51797.5,"sma_60":50048.33,"sma_120":50670.42},{"date":"2025-04-21","open":53330,"high":53721,"low":52841,"close":53330,"volume":35418,"rsi_14":65.45,"sma_20":51987.5,"sma_60":50113.33,"sma_120":50701.25},{"date":"2025-04-22","open":52939,"high":53819,"low":52743,"close":53134,"volume":39284,"rsi_14":57.89,"sma_20":52162.5,"sma_60":50156.67,"sma_120":50735.42},{"date":"2025-04-23","open":53330,"high":54113,"low":53232,"close":53917,"volume":35232,"rsi_14":61.76,"sma_20":52357.5,"sma_60":50213.33,"sma_120":50776.25},{"date":"2025-04-24","open":53721,"high":54700,"low":53721,"close":54113,"volume":42700,"rsi_14":61.0,"sma_20":52592.5,"sma_60":50291.67,"sma_120":50816.25},{"date":"2025-04-25","open":54602,"high":55483,"low":54211,"close":55385,"volume":79343,"rsi_14":79.57,"sma_20":52887.5,"sma_60":50402.5,"sma_120":50866.25},{"date":"2025-04-28","open":55483,"high":56168,"low":54896,"close":55091,"volume":49132,"rsi_14":82.22,"sma_20":53210.0,"sma_60":50524.17,"sma_120":50901.25},{"date":"2025-04-29","open":55189,"high":55679,"low":54798,"close":55189,"volume":26659,"rsi_14":89.29,"sma_20":53475.0,"sma_60":50666.67,"sma_120":50927.92},{"date":"2025-04-30","open":54994,"high":55679,"low":54602,"close":55189,"volume":36380,"rsi_14":86.76,"sma_20":53655.0,"sma_60":50805.83,"sma_120":50954.58},{"date":"2025-05-02","open":55189,"high":55679,"low":54798,"close":55287,"volume":38505,"rsi_14":82.69,"sma_20":53845.0,"sma_60":50930.83,"sma_120":50985.42},{"date":"2025-05-07","open":55385,"high":55679,"low":53526,"close":54798,"volume":99899,"rsi_14":81.13,"sma_20":53990.0,"sma_60":51044.17,"sma_120":51022.08},{"date":"2025-05-08","open":54406,"high":54798,"low":53526,"close":53819,"volume":50217,"rsi_14":67.21,"sma_20":54185.0,"sma_60":51141.67,"sma_120":51041.25},{"date":"2025-05-09","open":54113,"high":56168,"low":53673,"close":55874,"volume":100441,"rsi_14":75.0,"sma_20":54515.0,"sma_60":51271.67,"sma_120":51091.25},{"date":"2025-05-12","open":56168,"high":56168,"low":54504,"close":55483,"volume":53832,"rsi_14":70.0,"sma_20":54860.0,"sma_60":51390.0,"sma_120":51141.25},{"date":"2025-05-13","open":54994,"high":55679,"low":54602,"close":55483,"volume":34422,"rsi_14":66.67,"sma_20":55125.0,"sma_60":51515.83,"sma_120":51196.25},{"date":"2025-05-14","open":52352,"high":52841,"low":50492,"close":51667,"volume":263059,"rsi_14":42.2,"sma_20":55110.0,"sma_60":51576.67,"sma_120":51243.33},{"date":"2025-05-15","open":51373,"high":52058,"low":50786,"close":50982,"volume":68481,"rsi_14":40.35,"sma_20":55080.0,"sma_60":51616.67,"sma_120":51272.92},{"date":"2025-05-16","open":50884,"high":51177,"low":49514,"close":50101,"volume":93415,"rsi_14":33.04,"sma_20":54995.0,"sma_60":51654.17,"sma_120":51305.42},{"date":"2025-05-19","open":49416,"high":49709,"low":48437,"close":48633,"volume":78274,"rsi_14":28.12,"sma_20":54825.0,"sma_60":51670.0,"sma_120":51327.92},{"date":"2025-05-20","open":48927,"high":49807,"low":48486,"close":49025,"volume":51927,"rsi_14":22.69,"sma_20":54655.0,"sma_60":51675.83,"sma_120":51348.75},{"date":"2025-05-21","open":49220,"high":49612,"low":49025,"close":49025,"volume":28839,"rsi_14":23.28,"sma_20":54445.0,"sma_60":51682.5,"sma_120":51370.0},{"date":"2025-05-22","open":48731,"high":49318,"low":48046,"close":48486,"volume":40533,"rsi_14":21.58,"sma_20":54197.5,"sma_60":51682.5,"sma_120":51384.58},{"date":"2025-05-23","open":48095,"high":49416,"low":48095,"close":49220,"volume":39392,"rsi_14":26.17,"sma_20":53997.5,"sma_60":51700.0,"sma_120":51399.58},{"date":"2025-05-26","open":49612,"high":50297,"low":49025,"close":50297,"volume":50933,"rsi_14":31.52,"sma_20":53812.5,"sma_60":51736.67,"sma_120":51420.42},{"date":"2025-05-27","open":49807,"high":50101,"low":49122,"close":49709,"volume":27185,"rsi_14":31.29,"sma_20":53587.5,"sma_60":51760.0,"sma_120":51433.33},{"date":"2025-05-28","open":49514,"high":49905,"low":49122,"close":49514,"volume":55098,"rsi_14":33.21,"sma_20":53287.5,"sma_60":51791.67,"sma_120":51443.75},{"date":"2025-05-29","open":49514,"high":49807,"low":49122,"close":49514,"volume":41209,"rsi_14":20.45,"sma_20":53002.5,"sma_60":51836.67,"sma_120":51454.17},{"date":"2025-05-30","open":49318,"high":50199,"low":49220,"close":49612,"volume":43315,"rsi_14":21.96,"sma_20":52717.5,"sma_60":51893.33,"sma_120":51460.83},{"date":"2025-06-02","open":49220,"high":49514,"low":48486,"close":48682,"volume":50991,"rsi_14":20.17,"sma_20":52385.0,"sma_60":51936.67,"sma_120":51447.92},{"date":"2025-06-04","open":48535,"high":49220,"low":48437,"close":48731,"volume":48771,"rsi_14":30.77,"sma_20":52050.0,"sma_60":51978.33,"sma_120":51439.58},{"date":"2025-06-05","open":48535,"high":49709,"low":48535,"close":49122,"volume":66536,"rsi_14":37.33,"sma_20":51760.0,"sma_60":52031.67,"sma_120":51427.08},{"date":"2025-06-09","open":48927,"high":49612,"low":48927,"close":49122,"volume":47276,"rsi_14":42.42,"sma_20":51520.0,"sma_60":52085.0,"sma_120":51411.25},{"date":"2025-06-10","open":49122,"high":49709,"low":48780,"close":49416,"volume":75447,"rsi_14":57.41,"sma_20":51190.0,"sma_60":52160.83,"sma_120":51391.25},{"date":"2025-06-11","open":49318,"high":49514,"low":49025,"close":49220,"volume":46578,"rsi_14":51.92,"sma_20":50870.0,"sma_60":52205.83,"sma_120":51367.08},{"date":"2025-06-12","open":48927,"high":50982,"low":48927,"close":50786,"volume":103199,"rsi_14":63.24,"sma_20":50630.0,"sma_60":52232.5,"sma_120":51367.08},{"date":"2025-06-13","open":50297,"high":50590,"low":48878,"close":49416,"volume":96222,"rsi_14":56.21,"sma_20":50515.0,"sma_60":52240.83,"sma_120":51342.92},{"date":"2025-06-16","open":49416,"high":51471,"low":49122,"close":51275,"volume":89920,"rsi_14":61.93,"sma_20":50530.0,"sma_60":52269.17,"sma_120":51333.75},{"date":"2025-06-17","open":50590,"high":51569,"low":50394,"close":51275,"volume":89195,"rsi_14":56.49,"sma_20":50590.0,"sma_60":52309.17,"sma_120":51325.42},{"date":"2025-06-18","open":50688,"high":54015,"low":50590,"close":52547,"volume":145311,"rsi_14":67.26,"sma_20":50790.0,"sma_60":52365.83,"sma_120":51317.08},{"date":"2025-06-19","open":52352,"high":53624,"low":52254,"close":53134,"volume":72734,"rsi_14":71.02,"sma_20":51000.0,"sma_60":52420.83,"sma_120":51317.08},{"date":"2025-06-20","open":53134,"high":53428,"low":52449,"close":53232,"volume":39918,"rsi_14":71.35,"sma_20":51215.0,"sma_60":52485.83,"sma_120":51322.92},{"date":"2025-06-23","open":52449,"high":54015,"low":51764,"close":53624,"volume":87920,"rsi_14":72.28,"sma_20":51477.5,"sma_60":52554.17,"sma_120":51339.58},{"date":"2025-06-24","open":57048,"high":62430,"low":54309,"close":60767,"volume":645111,"rsi_14":89.71,"sma_20":52067.5,"sma_60":52742.5,"sma_120":51403.75},{"date":"2025-06-25","open":59103,"high":59691,"low":55972,"close":56461,"volume":285218,"rsi_14":69.85,"sma_20":52382.5,"sma_60":52850.83,"sma_120":51436.25},{"date":"2025-06-26","open":55874,"high":56755,"low":54700,"close":56364,"volume":175468,"rsi_14":68.88,"sma_20":52722.5,"sma_60":52967.5,"sma_120":51456.25},{"date":"2025-06-27","open":55972,"high":56168,"low":54309,"close":55091,"volume":83477,"rsi_14":64.59,"sma_20":53007.5,"sma_60":53060.83,"sma_120":51468.75},{"date":"2025-06-30","open":55679,"high":56853,"low":55581,"close":55874,"volume":70077,"rsi_14":65.42,"sma_20":53332.5,"sma_60":53181.67,"sma_120":51492.08},{"date":"2025-07-01","open":56070,"high":57733,"low":55972,"close":56364,"volume":85022,"rsi_14":66.82,"sma_20":53677.5,"sma_60":53290.0,"sma_120":51530.42},{"date":"2025-07-02","open":56266,"high":56951,"low":55483,"close":56755,"volume":52620,"rsi_14":64.88,"sma_20":54090.0,"sma_60":53376.67,"sma_120":51564.58},{"date":"2025-07-03","open":57048,"high":57733,"low":56070,"close":56559,"volume":99854,"rsi_14":68.91,"sma_20":54490.0,"sma_60":53461.67,"sma_120":51608.75},{"date":"2025-07-04","open":56657,"high":56853,"low":55091,"close":55483,"volume":72307,"rsi_14":61.62,"sma_20":54815.0,"sma_60":53521.67,"sma_120":51645.42},{"date":"2025-07-07","open":55091,"high":56559,"low":54994,"close":55776,"volume":48978,"rsi_14":62.23,"sma_20":55155.0,"sma_60":53620.0,"sma_120":51686.25},{"date":"2025-07-08","open":56266,"high":56364,"low":55287,"close":56070,"volume":43812,"rsi_14":60.11,"sma_20":55495.0,"sma_60":53733.33,"sma_120":51732.08},{"date":"2025-07-09","open":58712,"high":59593,"low":57733,"close":59397,"volume":144851,"rsi_14":65.53,"sma_20":56015.0,"sma_60":53915.0,"sma_120":51815.42},{"date":"2025-07-10","open":59299,"high":59886,"low":58321,"close":59397,"volume":119002,"rsi_14":65.37,"sma_20":56455.0,"sma_60":54070.0,"sma_120":51896.25},{"date":"2025-07-11","open":59201,"high":59593,"low":58418,"close":58614,"volume":59785,"rsi_14":62.2,"sma_20":56925.0,"sma_60":54183.33,"sma_120":51980.83},{"date":"2025-07-14","open":58614,"high":59201,"low":58125,"close":58712,"volume":51993,"rsi_14":42.34,"sma_20":57305.0,"sma_60":54305.0,"sma_120":52064.58},{"date":"2025-07-15","open":58125,"high":58810,"low":57342,"close":57733,"volume":58623,"rsi_14":56.31,"sma_20":57635.0,"sma_60":54406.67,"sma_120":52142.5},{"date":"2025-07-16","open":57244,"high":57831,"low":56461,"close":56853,"volume":55728,"rsi_14":52.25,"sma_20":57855.0,"sma_60":54490.0,"sma_120":52211.67},{"date":"2025-07-17","open":56853,"high":57048,"low":55776,"close":56853,"volume":65018,"rsi_14":59.18,"sma_20":58045.0,"sma_60":54566.67,"sma_120":52278.33},{"date":"2025-07-18","open":56755,"high":56853,"low":56070,"close":56559,"volume":35447,"rsi_14":53.76,"sma_20":58215.0,"sma_60":54625.0,"sma_120":52336.67},{"date":"2025-07-21","open":56266,"high":57048,"low":56070,"close":56559,"volume":36892,"rsi_14":51.14,"sma_20":58365.0,"sma_60":54680.0,"sma_120":52396.67},{"date":"2025-07-22","open":56559,"high":56559,"low":55581,"close":55874,"volume":36454,"rsi_14":45.05,"sma_20":58115.0,"sma_60":54726.67,"sma_120":52441.67},{"date":"2025-07-23","open":56168,"high":56657,"low":55581,"close":55972,"volume":48126,"rsi_14":46.67,"sma_20":58090.0,"sma_60":54761.67,"sma_120":52487.5},{"date":"2025-07-24","open":56168,"high":56461,"low":55091,"close":55385,"volume":47732,"rsi_14":49.41,"sma_20":58040.0,"sma_60":54783.33,"sma_120":52537.5},{"date":"2025-07-25","open":54994,"high":55679,"low":54602,"close":54994,"volume":38195,"rsi_14":45.35,"sma_20":58035.0,"sma_60":54776.67,"sma_120":52589.58},{"date":"2025-07-28","open":54994,"high":55091,"low":53721,"close":54504,"volume":54024,"rsi_14":40.91,"sma_20":57965.0,"sma_60":54766.67,"sma_120":52645.42},{"date":"2025-07-29","open":54113,"high":55189,"low":53624,"close":54994,"volume":60183,"rsi_14":11.86,"sma_20":57895.0,"sma_60":54763.33,"sma_120":52715.0},{"date":"2025-07-30","open":54504,"high":55581,"low":54504,"close":55287,"volume":41870,"rsi_14":16.13,"sma_20":57820.0,"sma_60":54765.0,"sma_120":52785.42},{"date":"2025-07-31","open":55091,"high":55581,"low":54798,"close":54798,"volume":48077,"rsi_14":16.95,"sma_20":57730.0,"sma_60":54756.67,"sma_120":52843.75},{"date":"2025-08-01","open":54309,"high":54798,"low":53232,"close":53428,"volume":83102,"rsi_14":12.5,"sma_20":57625.0,"sma_60":54733.33,"sma_120":52888.75},{"date":"2025-08-04","open":53232,"high":54994,"low":52841,"close":54113,"volume":57396,"rsi_14":23.19,"sma_20":57540.0,"sma_60":54738.33,"sma_120":52940.0},{"date":"2025-08-05","open":54602,"high":54994,"low":53917,"close":54113,"volume":30532,"rsi_14":26.67,"sma_20":57440.0,"sma_60":54708.33,"sma_120":52990.0},{"date":"2025-08-06","open":53819,"high":54896,"low":53819,"close":54211,"volume":31697,"rsi_14":27.87,"sma_20":57175.0,"sma_60":54686.67,"sma_120":53038.33},{"date":"2025-08-07","open":54211,"high":55091,"low":54211,"close":55091,"volume":25045,"rsi_14":38.81,"sma_20":56955.0,"sma_60":54680.0,"sma_120":53097.92},{"date":"2025-08-08","open":54896,"high":55483,"low":54113,"close":54602,"volume":39010,"rsi_14":36.11,"sma_20":56750.0,"sma_60":54730.0,"sma_120":53153.33},{"date":"2025-08-11","open":54700,"high":54798,"low":52254,"close":52352,"volume":64554,"rsi_14":29.55,"sma_20":56425.0,"sma_60":54753.33,"sma_120":53185.0},{"date":"2025-08-12","open":52352,"high":53428,"low":52352,"close":53036,"volume":22209,"rsi_14":34.04,"sma_20":56185.0,"sma_60":54803.33,"sma_120":53228.75},{"date":"2025-08-13","open":52352,"high":52352,"low":50297,"close":51862,"volume":94028,"rsi_14":32.0,"sma_20":55930.0,"sma_60":54858.33,"sma_120":53264.17},{"date":"2025-08-14","open":52352,"high":53134,"low":51960,"close":52352,"volume":36509,"rsi_14":36.63,"sma_20":55700.0,"sma_60":54915.0,"sma_120":53295.42},{"date":"2025-08-18","open":52058,"high":52156,"low":51079,"close":51275,"volume":42739,"rsi_14":34.58,"sma_20":55430.0,"sma_60":54953.33,"sma_120":53317.92},{"date":"2025-08-19","open":51471,"high":51764,"low":50982,"close":51373,"volume":27604,"rsi_14":32.04,"sma_20":55165.0,"sma_60":55002.5,"sma_120":53342.5},{"date":"2025-08-20","open":51764,"high":51764,"low":50492,"close":51569,"volume":50964,"rsi_14":31.37,"sma_20":54945.0,"sma_60":55042.5,"sma_120":53371.25},{"date":"2025-08-21","open":51569,"high":52156,"low":51373,"close":51373,"volume":24584,"rsi_14":32.32,"sma_20":54710.0,"sma_60":55060.83,"sma_120":53398.75},{"date":"2025-08-22","open":50101,"high":51373,"low":49025,"close":50982,"volume":114172,"rsi_14":35.96,"sma_20":54485.0,"sma_60":55082.5,"sma_120":53421.25},{"date":"2025-08-25","open":51177,"high":51862,"low":50590,"close":51177,"volume":53122,"rsi_14":32.14,"sma_20":54290.0,"sma_60":55110.83,"sma_120":53451.25},{"date":"2025-08-26","open":50884,"high":51373,"low":50492,"close":50492,"volume":53556,"rsi_14":29.67,"sma_20":54085.0,"sma_60":55127.5,"sma_120":53482.08},{"date":"2025-08-27","open":50688,"high":51275,"low":50492,"close":50884,"volume":28115,"rsi_14":31.91,"sma_20":53875.0,"sma_60":55149.17,"sma_120":53521.25},{"date":"2025-08-28","open":50590,"high":51960,"low":50492,"close":51569,"volume":55809,"rsi_14":30.43,"sma_20":53685.0,"sma_60":55198.33,"sma_120":53567.5},{"date":"2025-08-29","open":52058,"high":52449,"low":51275,"close":51569,"volume":53664,"rsi_14":32.18,"sma_20":53520.0,"sma_60":55246.67,"sma_120":53612.5},{"date":"2025-09-01","open":51960,"high":51960,"low":50492,"close":50982,"volume":32304,"rsi_14":40.0,"sma_20":53395.0,"sma_60":55278.33,"sma_120":53655.0},{"date":"2025-09-02","open":50786,"high":51373,"low":50199,"close":50297,"volume":27855,"rsi_14":30.0,"sma_20":53200.0,"sma_60":55298.33,"sma_120":53691.67},{"date":"2025-09-03","open":50003,"high":51471,"low":50003,"close":51079,"volume":38012,"rsi_14":43.94,"sma_20":53045.0,"sma_60":55326.67,"sma_120":53743.75},{"date":"2025-09-04","open":50786,"high":51569,"low":50786,"close":51177,"volume":20174,"rsi_14":40.32,"sma_20":52890.0,"sma_60":55360.0,"sma_120":53782.92},{"date":"2025-09-05","open":50982,"high":51862,"low":50884,"close":51667,"volume":37071,"rsi_14":53.57,"sma_20":52715.0,"sma_60":55375.0,"sma_120":53803.75},{"date":"2025-09-08","open":52058,"high":52449,"low":51569,"close":52058,"volume":33628,"rsi_14":55.93,"sma_20":52585.0,"sma_60":55420.0,"sma_120":53830.42},{"date":"2025-09-09","open":52645,"high":52841,"low":52058,"close":52547,"volume":38205,"rsi_14":58.06,"sma_20":52595.0,"sma_60":55441.67,"sma_120":53855.42},{"date":"2025-09-10","open":52743,"high":54602,"low":52743,"close":54211,"volume":72799,"rsi_14":68.83,"sma_20":52655.0,"sma_60":55491.67,"sma_120":53900.42},{"date":"2025-09-11","open":53721,"high":54994,"low":53624,"close":54994,"volume":35068,"rsi_14":75.31,"sma_20":52815.0,"sma_60":55533.33,"sma_120":53949.58},{"date":"2025-09-12","open":54798,"high":55091,"low":54211,"close":54211,"volume":37817,"rsi_14":67.82,"sma_20":52910.0,"sma_60":55551.67,"sma_120":53986.25},{"date":"2025-09-15","open":53819,"high":54602,"low":53721,"close":54309,"volume":32679,"rsi_14":74.07,"sma_20":53065.0,"sma_60":55570.0,"sma_120":54027.92},{"date":"2025-09-16","open":53917,"high":54406,"low":53232,"close":53330,"volume":34842,"rsi_14":64.37,"sma_20":53165.0,"sma_60":55565.0,"sma_120":54059.58},{"date":"2025-09-17","open":53036,"high":54015,"low":52743,"close":53428,"volume":41283,"rsi_14":61.73,"sma_20":53260.0,"sma_60":55440.0,"sma_120":54091.25},{"date":"2025-09-18","open":52939,"high":53523,"low":52647,"close":53036,"volume":27927,"rsi_14":60.98,"sma_20":53360.0,"sma_60":55386.67,"sma_120":54118.75},{"date":"2025-09-19","open":54200,"high":54800,"low":53600,"close":54400,"volume":34154,"rsi_14":64.94,"sma_20":53475.0,"sma_60":55333.33,"sma_120":54150.42},{"date":"2025-09-22","open":52841,"high":53232,"low":52449,"close":52645,"volume":29011,"rsi_14":65.79,"sma_20":53550.0,"sma_60":55291.67,"sma_120":54176.25},{"date":"2025-09-23","open":52156,"high":52841,"low":51960,"close":52547,"volume":38604,"rsi_14":60.87,"sma_20":53655.0,"sma_60":55235.0,"sma_120":54208.33},{"date":"2025-09-24","open":52939,"high":52939,"low":51275,"close":51764,"volume":43611,"rsi_14":53.95,"sma_20":53700.0,"sma_60":55156.67,"sma_120":54223.33},{"date":"2025-09-25","open":51275,"high":52449,"low":51177,"close":52254,"volume":32536,"rsi_14":53.95,"sma_20":53735.0,"sma_60":55080.0,"sma_120":54228.33},{"date":"2025-09-26","open":51471,"high":52352,"low":51079,"close":51471,"volume":39216,"rsi_14":46.25,"sma_20":53730.0,"sma_60":54993.33,"sma_120":54227.5},{"date":"2025-09-29","open":52156,"high":52449,"low":50982,"close":51764,"volume":46374,"rsi_14":44.87,"sma_20":53770.0,"sma_60":54930.0,"sma_120":54225.83},{"date":"2025-09-30","open":51667,"high":51667,"low":50590,"close":50884,"volume":36035,"rsi_14":25.71,"sma_20":53800.0,"sma_60":54846.67,"sma_120":54233.33},{"date":"2025-10-01","open":50884,"high":51275,"low":49807,"close":50199,"volume":64080,"rsi_14":14.49,"sma_20":53755.0,"sma_60":54746.67,"sma_120":54240.0},{"date":"2025-10-02","open":50492,"high":51275,"low":50101,"close":50394,"volume":41153,"rsi_14":19.05,"sma_20":53715.0,"sma_60":54593.33,"sma_120":54254.17},{"date":"2025-10-10","open":49807,"high":50394,"low":48927,"close":49514,"volume":81423,"rsi_14":15.49,"sma_20":53605.0,"sma_60":54425.0,"sma_120":54247.5},{"date":"2025-10-13","open":49514,"high":49612,"low":48780,"close":49416,"volume":33932,"rsi_14":17.74,"sma_20":53470.0,"sma_60":54268.33,"sma_120":54225.83},{"date":"2025-10-14","open":48927,"high":49416,"low":48486,"close":48927,"volume":59616,"rsi_14":15.15,"sma_20":53285.0,"sma_60":54101.67,"sma_120":54203.33},{"date":"2025-10-15","open":48682,"high":49807,"low":48682,"close":49318,"volume":51550,"rsi_14":20.29,"sma_20":53035.0,"sma_60":53958.33,"sma_120":54182.5},{"date":"2025-10-16","open":49220,"high":49807,"low":49122,"close":49709,"volume":51843,"rsi_14":25.0,"sma_20":52765.0,"sma_60":53836.67,"sma_120":54163.33},{"date":"2025-10-17","open":49220,"high":49807,"low":48731,"close":48927,"volume":86014,"rsi_14":24.32,"sma_20":52495.0,"sma_60":53701.67,"sma_120":54134.17},{"date":"2025-10-20","open":48780,"high":49318,"low":48584,"close":49025,"volume":67635,"rsi_14":25.68,"sma_20":52225.0,"sma_60":53573.33,"sma_120":54099.17},{"date":"2025-10-21","open":49709,"high":49709,"low":48829,"close":48927,"volume":51157,"rsi_14":28.36,"sma_20":52000.0,"sma_60":53443.33,"sma_120":54061.67},{"date":"2025-10-22","open":49025,"high":49807,"low":48535,"close":49807,"volume":31325,"rsi_14":32.39,"sma_20":51815.0,"sma_60":53340.0,"sma_120":54033.33},{"date":"2025-10-23","open":49514,"high":49807,"low":48878,"close":48927,"volume":37806,"rsi_14":31.94,"sma_20":51590.0,"sma_60":53220.0,"sma_120":53990.83},{"date":"2025-10-24","open":49122,"high":49318,"low":48780,"close":49220,"volume":42697,"rsi_14":31.94,"sma_20":51385.0,"sma_60":53115.0,"sma_120":53949.17},{"date":"2025-10-27","open":48927,"high":49807,"low":48927,"close":49514,"volume":34882,"rsi_14":39.39,"sma_20":51225.0,"sma_60":53021.67,"sma_120":53899.17},{"date":"2025-10-28","open":49612,"high":49905,"low":49318,"close":49709,"volume":33011,"rsi_14":45.9,"sma_20":51080.0,"sma_60":52940.0,"sma_120":53853.33},{"date":"2025-10-29","open":49905,"high":49905,"low":48829,"close":49416,"volume":68169,"rsi_14":41.94,"sma_20":50960.0,"sma_60":52845.0,"sma_120":53804.17},{"date":"2025-10-30","open":49025,"high":49416,"low":48584,"close":49025,"volume":62200,"rsi_14":45.61,"sma_20":50795.0,"sma_60":52738.33,"sma_120":53751.67},{"date":"2025-10-31","open":48927,"high":49220,"low":48731,"close":49122,"volume":45657,"rsi_14":47.37,"sma_20":50675.0,"sma_60":52641.67,"sma_120":53699.17},{"date":"2025-11-03","open":49025,"high":49514,"low":48829,"close":49122,"volume":40526,"rsi_14":51.92,"sma_20":50540.0,"sma_60":52568.33,"sma_120":53650.83},{"date":"2025-11-04","open":48927,"high":49220,"low":48829,"close":49220,"volume":30961,"rsi_14":48.98,"sma_20":50455.0,"sma_60":52485.0,"sma_120":53611.67},{"date":"2025-11-05","open":49416,"high":49416,"low":47752,"close":48388,"volume":75097,"rsi_14":37.38,"sma_20":50362.5,"sma_60":52387.5,"sma_120":53547.92},{"date":"2025-11-06","open":48682,"high":49220,"low":47606,"close":48682,"volume":59998,"rsi_14":47.42,"sma_20":50275.0,"sma_60":52293.33,"sma_120":53490.0},{"date":"2025-11-07","open":48829,"high":49122,"low":48046,"close":48633,"volume":46154,"rsi_14":45.83,"sma_20":50230.0,"sma_60":52183.33,"sma_120":53431.67},{"date":"2025-11-10","open":49220,"high":50492,"low":48878,"close":50199,"volume":56387,"rsi_14":60.32,"sma_20":50270.0,"sma_60":52108.33,"sma_120":53419.17},{"date":"2025-11-11","open":50297,"high":51177,"low":50003,"close":50297,"volume":57877,"rsi_14":54.55,"sma_20":50340.0,"sma_60":52073.33,"sma_120":53413.33},{"date":"2025-11-12","open":50394,"high":50884,"low":50101,"close":50884,"volume":38929,"rsi_14":69.23,"sma_20":50420.0,"sma_60":52036.67,"sma_120":53420.0},{"date":"2025-11-13","open":50492,"high":51177,"low":50394,"close":50590,"volume":31180,"rsi_14":63.46,"sma_20":50465.0,"sma_60":52015.0,"sma_120":53436.67},{"date":"2025-11-14","open":50394,"high":52058,"low":50199,"close":51079,"volume":83352,"rsi_14":64.81,"sma_20":50575.0,"sma_60":51993.33,"sma_120":53454.17},{"date":"2025-11-17","open":50982,"high":51471,"low":50492,"close":51275,"volume":31437,"rsi_14":64.81,"sma_20":50690.0,"sma_60":51993.33,"sma_120":53473.33},{"date":"2025-11-18","open":50884,"high":51275,"low":50003,"close":50394,"volume":36635,"rsi_14":58.33,"sma_20":50765.0,"sma_60":51976.67,"sma_120":53489.58},{"date":"2025-11-19","open":50884,"high":51764,"low":50590,"close":51471,"volume":37509,"rsi_14":68.66,"sma_20":50850.0,"sma_60":51975.0,"sma_120":53508.75},{"date":"2025-11-20","open":51177,"high":52254,"low":51079,"close":51569,"volume":30686,"rsi_14":68.66,"sma_20":50985.0,"sma_60":51978.33,"sma_120":53519.58},{"date":"2025-11-21","open":51960,"high":51960,"low":50199,"close":50688,"volume":33661,"rsi_14":60.53,"sma_20":51060.0,"sma_60":51973.33,"sma_120":53527.92},{"date":"2025-11-24","open":51079,"high":51275,"low":50199,"close":50688,"volume":48746,"rsi_14":60.0,"sma_20":51120.0,"sma_60":51965.0,"sma_120":53537.92},{"date":"2025-11-25","open":50786,"high":51079,"low":50003,"close":50590,"volume":30843,"rsi_14":66.67,"sma_20":51165.0,"sma_60":51966.67,"sma_120":53547.08},{"date":"2025-11-26","open":50884,"high":51667,"low":50688,"close":51569,"volume":25147,"rsi_14":69.8,"sma_20":51275.0,"sma_60":51978.33,"sma_120":53563.75},{"date":"2025-11-27","open":51373,"high":51862,"low":50884,"close":51373,"volume":17711,"rsi_14":68.42,"sma_20":51395.0,"sma_60":51975.0,"sma_120":53586.67},{"date":"2025-11-28","open":51177,"high":51862,"low":51177,"close":51569,"volume":26583,"rsi_14":61.29,"sma_20":51520.0,"sma_60":51975.0,"sma_120":53610.83},{"date":"2025-12-01","open":52254,"high":53624,"low":51862,"close":53036,"volume":57979,"rsi_14":68.42,"sma_20":51720.0,"sma_60":52010.0,"sma_120":53644.17},{"date":"2025-12-02","open":52841,"high":53428,"low":52743,"close":53330,"volume":20845,"rsi_14":67.12,"sma_20":51930.0,"sma_60":52061.67,"sma_120":53680.0},{"date":"2025-12-03","open":53330,"high":53819,"low":53036,"close":53624,"volume":20892,"rsi_14":71.23,"sma_20":52197.5,"sma_60":52105.0,"sma_120":53715.83},{"date":"2025-12-04","open":53428,"high":53526,"low":52352,"close":53036,"volume":28699,"rsi_14":63.51,"sma_20":52420.0,"sma_60":52136.67,"sma_120":53748.33},{"date":"2025-12-05","open":52645,"high":53330,"low":52254,"close":53232,"volume":23738,"rsi_14":63.51,"sma_20":52655.0,"sma_60":52163.33,"sma_120":53769.17},{"date":"2025-12-08","open":52743,"high":53036,"low":51373,"close":51862,"volume":24935,"rsi_14":59.49,"sma_20":52740.0,"sma_60":52160.0,"sma_120":53790.0},{"date":"2025-12-09","open":51667,"high":52352,"low":51667,"close":52058,"volume":14452,"rsi_14":54.29,"sma_20":52830.0,"sma_60":52151.67,"sma_120":53796.67},{"date":"2025-12-10","open":52156,"high":52254,"low":51471,"close":51862,"volume":19187,"rsi_14":52.11,"sma_20":52880.0,"sma_60":52111.67,"sma_120":53801.67},{"date":"2025-12-11","open":52254,"high":52645,"low":51667,"close":52156,"volume":51033,"rsi_14":61.54,"sma_20":52960.0,"sma_60":52063.33,"sma_120":53798.33},{"date":"2025-12-12","open":52547,"high":53428,"low":52058,"close":53232,"volume":49756,"rsi_14":67.11,"sma_20":53070.0,"sma_60":52046.67,"sma_120":53799.17},{"date":"2025-12-15","open":53036,"high":53330,"low":52547,"close":52547,"volume":19990,"rsi_14":62.2,"sma_20":53135.0,"sma_60":52016.67,"sma_120":53793.33},{"date":"2025-12-16","open":52841,"high":52841,"low":51862,"close":52352,"volume":11887,"rsi_14":55.41,"sma_20":53235.0,"sma_60":52000.0,"sma_120":53782.5},{"date":"2025-12-17","open":52547,"high":53134,"low":52156,"close":53134,"volume":27207,"rsi_14":61.25,"sma_20":53320.0,"sma_60":51995.0,"sma_120":53717.5},{"date":"2025-12-18","open":52939,"high":53330,"low":52449,"close":52939,"volume":40021,"rsi_14":58.75,"sma_20":53390.0,"sma_60":51988.33,"sma_120":53687.5},{"date":"2025-12-19","open":53330,"high":53428,"low":52352,"close":53232,"volume":37969,"rsi_14":51.47,"sma_20":53520.0,"sma_60":51988.33,"sma_120":53660.83},{"date":"2025-12-22","open":53721,"high":54211,"low":53330,"close":53917,"volume":27703,"rsi_14":54.17,"sma_20":53685.0,"sma_60":52010.0,"sma_120":53650.83},{"date":"2025-12-23","open":54211,"high":54211,"low":53428,"close":53819,"volume":19932,"rsi_14":51.43,"sma_20":53850.0,"sma_60":52031.67,"sma_120":53633.33},{"date":"2025-12-24","open":53917,"high":54113,"low":53330,"close":53819,"volume":19457,"rsi_14":56.25,"sma_20":53965.0,"sma_60":52066.67,"sma_120":53611.67},{"date":"2025-12-26","open":53624,"high":54602,"low":53134,"close":53232,"volume":28033,"rsi_14":50.0,"sma_20":54060.0,"sma_60":52083.33,"sma_120":53581.67},{"date":"2025-12-29","open":52743,"high":53134,"low":51471,"close":52645,"volume":27416,"rsi_14":56.67,"sma_20":54115.0,"sma_60":52103.33,"sma_120":53548.33},{"date":"2025-12-30","open":52156,"high":53036,"low":52156,"close":52449,"volume":30239,"rsi_14":53.33,"sma_20":54085.0,"sma_60":52115.0,"sma_120":53522.5},{"date":"2026-01-02","open":52449,"high":53917,"low":52156,"close":53330,"volume":39563,"rsi_14":61.19,"sma_20":54085.0,"sma_60":52156.67,"sma_120":53501.67},{"date":"2026-01-05","open":53036,"high":53428,"low":52156,"close":52254,"volume":32781,"rsi_14":50.67,"sma_20":54015.0,"sma_60":52191.67,"sma_120":53469.17},{"date":"2026-01-06","open":52352,"high":52939,"low":52156,"close":52743,"volume":22228,"rsi_14":46.38,"sma_20":54000.0,"sma_60":52231.67,"sma_120":53412.5},{"date":"2026-01-07","open":52254,"high":52645,"low":51569,"close":52254,"volume":42042,"rsi_14":47.76,"sma_20":53950.0,"sma_60":52278.33,"sma_120":53351.67},{"date":"2026-01-08","open":51667,"high":52645,"low":51569,"close":52156,"volume":28247,"rsi_14":48.48,"sma_20":53965.0,"sma_60":52325.0,"sma_120":53296.67},{"date":"2026-01-09","open":52352,"high":52352,"low":51275,"close":51960,"volume":25016,"rsi_14":40.0,"sma_20":53960.0,"sma_60":52376.67,"sma_120":53239.17},{"date":"2026-01-12","open":51764,"high":52352,"low":51177,"close":52254,"volume":27523,"rsi_14":44.26,"sma_20":53980.0,"sma_60":52426.67,"sma_120":53192.5},{"date":"2026-01-13","open":52058,"high":52449,"low":51275,"close":51471,"volume":28669,"rsi_14":36.36,"sma_20":53945.0,"sma_60":52456.67,"sma_120":53146.67},{"date":"2026-01-14","open":51667,"high":52058,"low":51079,"close":51471,"volume":31852,"rsi_14":28.81,"sma_20":53855.0,"sma_60":52500.0,"sma_120":53100.83},{"date":"2026-01-15","open":51373,"high":51764,"low":49025,"close":50786,"volume":44057,"rsi_14":26.15,"sma_20":53765.0,"sma_60":52530.0,"sma_120":53051.67},{"date":"2026-01-16","open":50982,"high":51079,"low":49807,"close":49905,"volume":25247,"rsi_14":47.44,"sma_20":51560.0,"sma_60":51956.67,"sma_120":53617.5},{"date":"2026-01-19","open":49122,"high":50101,"low":49122,"close":49612,"volume":31381,"rsi_14":23.94,"sma_20":53460.0,"sma_60":52543.33,"sma_120":52941.67},{"date":"2026-01-20","open":49514,"high":50101,"low":49318,"close":49318,"volume":40044,"rsi_14":25.0,"sma_20":53275.0,"sma_60":52550.0,"sma_120":52885.0},{"date":"2026-01-21","open":49220,"high":49220,"low":48340,"close":48829,"volume":42596,"rsi_14":23.94,"sma_20":53050.0,"sma_60":52543.33,"sma_120":52829.17},{"date":"2026-01-22","open":48878,"high":50297,"low":48878,"close":49807,"volume":48779,"rsi_14":25.0,"sma_20":52840.0,"sma_60":52548.33,"sma_120":52785.0},{"date":"2026-01-23","open":50297,"high":51667,"low":49612,"close":51373,"volume":66235,"rsi_14":44.16,"sma_20":52715.0,"sma_60":52576.67,"sma_120":52758.33},{"date":"2026-01-26","open":51177,"high":51862,"low":51177,"close":51275,"volume":32204,"rsi_14":39.73,"sma_20":52585.0,"sma_60":52608.33,"sma_120":52726.67},{"date":"2026-01-27","open":51667,"high":52547,"low":51373,"close":51960,"volume":44461,"rsi_14":48.0,"sma_20":52520.0,"sma_60":52658.33,"sma_120":52698.33},{"date":"2026-01-28","open":51960,"high":52352,"low":51373,"close":51373,"volume":40807,"rsi_14":45.0,"sma_20":52455.0,"sma_60":52696.67,"sma_120":52669.17},{"date":"2026-01-29","open":51177,"high":52352,"low":49709,"close":52156,"volume":51918,"rsi_14":51.16,"sma_20":52440.0,"sma_60":52748.33,"sma_120":52658.33},{"date":"2026-01-30","open":51862,"high":53036,"low":51764,"close":52352,"volume":58287,"rsi_14":50.59,"sma_20":52390.0,"sma_60":52801.67,"sma_120":52643.33},{"date":"2026-02-02","open":52254,"high":52254,"low":49612,"close":49905,"volume":72322,"rsi_14":42.16,"sma_20":52270.0,"sma_60":52827.5,"sma_120":52607.5},{"date":"2026-02-03","open":50786,"high":51960,"low":50003,"close":51275,"volume":54548,"rsi_14":49.14,"sma_20":52195.0,"sma_60":52871.67,"sma_120":52582.5},{"date":"2026-02-04","open":51079,"high":52058,"low":50394,"close":51569,"volume":51521,"rsi_14":53.93,"sma_20":51680.0,"sma_60":51978.33,"sma_120":53638.33},{"date":"2026-02-05","open":51177,"high":52254,"low":50884,"close":50982,"volume":59052,"rsi_14":52.17,"sma_20":51812.5,"sma_60":51976.67,"sma_120":53651.67},{"date":"2026-02-06","open":50492,"high":54504,"low":49514,"close":54406,"volume":170259,"rsi_14":63.93,"sma_20":52105.0,"sma_60":52031.67,"sma_120":53695.83},{"date":"2026-02-09","open":54309,"high":56168,"low":54015,"close":55385,"volume":54292,"rsi_14":66.15,"sma_20":52450.0,"sma_60":52095.0,"sma_120":53735.0},{"date":"2026-02-10","open":54896,"high":55679,"low":54309,"close":55189,"volume":42323,"rsi_14":69.92,"sma_20":52705.0,"sma_60":52148.33,"sma_120":53784.17},{"date":"2026-02-11","open":55287,"high":55679,"low":54113,"close":55091,"volume":38639,"rsi_14":66.37,"sma_20":52950.0,"sma_60":52191.67,"sma_120":53816.67},{"date":"2026-02-12","open":54994,"high":55385,"low":53526,"close":54113,"volume":99227,"rsi_14":60.66,"sma_20":53115.0,"sma_60":52190.0,"sma_120":53840.83},{"date":"2026-02-13","open":53624,"high":54113,"low":52058,"close":52547,"volume":65869,"rsi_14":57.36,"sma_20":53215.0,"sma_60":52148.33,"sma_120":53840.83},{"date":"2026-02-19","open":53330,"high":53428,"low":52449,"close":52841,"volume":62891,"rsi_14":58.33,"sma_20":53305.0,"sma_60":52125.0,"sma_120":53838.33},{"date":"2026-02-20","open":52645,"high":54211,"low":52645,"close":53428,"volume":65479,"rsi_14":60.58,"sma_20":53415.0,"sma_60":52110.0,"sma_120":53840.0},{"date":"2026-02-23","open":54015,"high":56070,"low":53526,"close":55972,"volume":124021,"rsi_14":64.71,"sma_20":53700.0,"sma_60":52155.0,"sma_120":53860.0},{"date":"2026-02-24","open":56070,"high":56266,"low":55287,"close":55581,"volume":56169,"rsi_14":63.87,"sma_20":53910.0,"sma_60":52191.67,"sma_120":53815.83},{"date":"2026-02-25","open":55776,"high":55776,"low":54015,"close":54700,"volume":69613,"rsi_14":66.9,"sma_20":54270.0,"sma_60":53611.67,"sma_120":52789.17},{"date":"2026-02-26","open":55400,"high":56300,"low":54200,"close":54500,"volume":130592,"rsi_14":61.01,"sma_20":54205.0,"sma_60":52216.67,"sma_120":53775.0},{"date":"2026-02-27","open":55000,"high":55000,"low":52900,"close":53000,"volume":64305,"rsi_14":50.96,"sma_20":54370.0,"sma_60":53650.0,"sma_120":52812.5},{"date":"2026-03-03","open":52700,"high":53300,"low":50600,"close":51900,"volume":68773,"rsi_14":49.38,"sma_20":54340.0,"sma_60":53636.67,"sma_120":52805.83},{"date":"2026-03-04","open":51800,"high":51800,"low":47000,"close":47300,"volume":172445,"rsi_14":26.01,"sma_20":54040.0,"sma_60":53521.67,"sma_120":52765.83},{"date":"2026-03-05","open":48900,"high":50000,"low":48250,"close":49250,"volume":88756,"rsi_14":29.86,"sma_20":53827.5,"sma_60":53434.17,"sma_120":52747.92},{"date":"2026-03-06","open":48550,"high":51800,"low":48550,"close":50000,"volume":81223,"rsi_14":32.98,"sma_20":53777.5,"sma_60":53354.17,"sma_120":52729.58},{"date":"2026-03-09","open":47950,"high":49350,"low":47950,"close":48800,"volume":87614,"rsi_14":31.16,"sma_20":53597.5,"sma_60":53264.17,"sma_120":52700.42},{"date":"2026-03-10","open":49500,"high":50400,"low":48900,"close":49200,"volume":39268,"rsi_14":34.2,"sma_20":53422.5,"sma_60":53177.5,"sma_120":52670.42},{"date":"2026-03-11","open":49900,"high":50700,"low":49400,"close":49700,"volume":42171,"rsi_14":39.01,"sma_20":53302.5,"sma_60":53122.5,"sma_120":52641.25},{"date":"2026-03-12","open":49700,"high":50500,"low":49450,"close":50200,"volume":39831,"rsi_14":39.67,"sma_20":53032.5,"sma_60":53072.5,"sma_120":52612.08},{"date":"2026-03-13","open":49000,"high":50800,"low":48850,"close":50500,"volume":58192,"rsi_14":38.67,"sma_20":52727.5,"sma_60":53030.83,"sma_120":52571.25},{"date":"2026-03-16","open":50000,"high":51100,"low":49650,"close":49650,"volume":40906,"rsi_14":26.91,"sma_20":52390.0,"sma_60":51788.33,"sma_120":53028.33},{"date":"2026-03-17","open":49750,"high":51000,"low":49700,"close":50500,"volume":41016,"rsi_14":31.25,"sma_20":52100.0,"sma_60":51796.67,"sma_120":52949.17},{"date":"2026-03-18","open":50900,"high":51800,"low":50500,"close":51500,"volume":58068,"rsi_14":36.98,"sma_20":51910.0,"sma_60":51815.0,"sma_120":52886.67},{"date":"2026-03-19","open":50300,"high":50900,"low":49750,"close":50300,"volume":68240,"rsi_14":37.43,"sma_20":51740.0,"sma_60":51806.67,"sma_120":52821.67},{"date":"2026-03-20","open":50700,"high":52000,"low":50300,"close":50900,"volume":89471,"rsi_14":43.35,"sma_20":51585.0,"sma_60":51821.67,"sma_120":52761.67},{"date":"2026-03-23","open":49450,"high":50200,"low":49100,"close":49350,"volume":47490,"rsi_14":42.15,"sma_20":51322.5,"sma_60":51809.17,"sma_120":52691.25},{"date":"2026-03-24","open":50300,"high":50500,"low":48900,"close":49650,"volume":30962,"rsi_14":59.83,"sma_20":50945.0,"sma_60":51803.33,"sma_120":52623.33},{"date":"2026-03-25","open":50400,"high":51100,"low":49950,"close":50200,"volume":48829,"rsi_14":54.5,"sma_20":50615.0,"sma_60":51791.67,"sma_120":52565.83},{"date":"2026-03-26","open":50600,"high":50600,"low":49800,"close":50300,"volume":30425,"rsi_14":51.52,"sma_20":50335.0,"sma_60":51796.67,"sma_120":52508.33},{"date":"2026-03-27","open":50000,"high":50500,"low":49150,"close":50500,"volume":47253,"rsi_14":59.55,"sma_20":50135.0,"sma_60":51800.0,"sma_120":52457.5},{"date":"2026-03-30","open":49050,"high":50200,"low":48500,"close":49750,"volume":42322,"rsi_14":52.97,"sma_20":49972.5,"sma_60":51785.83,"sma_120":52403.75},{"date":"2026-03-31","open":49300,"high":50700,"low":48750,"close":49700,"volume":61083,"rsi_14":50.0,"sma_20":49862.5,"sma_60":51767.5,"sma_120":52353.75},{"date":"2026-04-01","open":51100,"high":51402,"low":49996,"close":51000,"volume":78924,"rsi_14":53.19,"sma_20":50037.5,"sma_60":51772.5,"sma_120":52308.75},{"date":"2026-04-02","open":50800,"high":51700,"low":48950,"close":49150,"volume":56132,"rsi_14":43.72,"sma_20":50032.5,"sma_60":51756.67,"sma_120":52247.5},{"date":"2026-04-03","open":49150,"high":49800,"low":49050,"close":49300,"volume":29683,"rsi_14":48.26,"sma_20":49997.5,"sma_60":51741.67,"sma_120":52191.67},{"date":"2026-04-06","open":49000,"high":49550,"low":47550,"close":48000,"volume":85708,"rsi_14":38.1,"sma_20":49957.5,"sma_60":51705.0,"sma_120":52136.67},{"date":"2026-04-07","open":47850,"high":48850,"low":47650,"close":47900,"volume":27366,"rsi_14":31.25,"sma_20":49892.5,"sma_60":51665.0,"sma_120":52075.0},{"date":"2026-04-08","open":49400,"high":49500,"low":48500,"close":48900,"volume":47572,"rsi_14":42.55,"sma_20":49852.5,"sma_60":51655.83,"sma_120":52021.67},{"date":"2026-04-09","open":48850,"high":49150,"low":47700,"close":47850,"volume":91503,"rsi_14":34.52,"sma_20":49735.0,"sma_60":51624.17,"sma_120":51958.75},{"date":"2026-04-10","open":48050,"high":49100,"low":48050,"close":48550,"volume":45503,"rsi_14":45.56,"sma_20":49637.5,"sma_60":51605.0,"sma_120":51894.17},{"date":"2026-04-13","open":48750,"high":50200,"low":48300,"close":49300,"volume":51062,"rsi_14":48.15,"sma_20":49620.0,"sma_60":51571.67,"sma_120":51840.0},{"date":"2026-04-14","open":49150,"high":50600,"low":49150,"close":50400,"volume":42722,"rsi_14":51.0,"sma_20":49615.0,"sma_60":51555.0,"sma_120":51814.17},{"date":"2026-04-15","open":51200,"high":51600,"low":50700,"close":51000,"volume":52618,"rsi_14":53.33,"sma_20":49590.0,"sma_60":51538.33,"sma_120":51787.5},{"date":"2026-04-16","open":51300,"high":52200,"low":51100,"close":51900,"volume":39943,"rsi_14":56.25,"sma_20":49670.0,"sma_60":51541.67,"sma_120":51778.33},{"date":"2026-04-17","open":52000,"high":52700,"low":51100,"close":52200,"volume":61858,"rsi_14":61.4,"sma_20":49735.0,"sma_60":51541.67,"sma_120":51767.5},{"date":"2026-04-20","open":52200,"high":52600,"low":51500,"close":51700,"volume":38225,"rsi_14":58.93,"sma_20":49852.5,"sma_60":51530.0,"sma_120":51761.67},{"date":"2026-04-21","open":51800,"high":52300,"low":51000,"close":51700,"volume":63767,"rsi_14":54.46,"sma_20":49955.0,"sma_60":51533.33,"sma_120":51755.0},{"date":"2026-04-22","open":51000,"high":52300,"low":50900,"close":51600,"volume":58698,"rsi_14":64.33,"sma_20":50025.0,"sma_60":51516.67,"sma_120":51745.83},{"date":"2026-04-23","open":52400,"high":55800,"low":50800,"close":54200,"volume":166337,"rsi_14":72.27,"sma_20":50220.0,"sma_60":51541.67,"sma_120":51760.0},{"date":"2026-04-24","open":54400,"high":58400,"low":53800,"close":57500,"volume":187880,"rsi_14":86.54,"sma_20":50570.0,"sma_60":51636.67,"sma_120":51805.0},{"date":"2026-04-27","open":57100,"high":57800,"low":55700,"close":57100,"volume":122299,"rsi_14":84.59,"sma_20":50937.5,"sma_60":51725.0,"sma_120":51845.0},{"date":"2026-04-28","open":58000,"high":63900,"low":58000,"close":62000,"volume":370130,"rsi_14":88.08,"sma_20":51552.5,"sma_60":51896.67,"sma_120":51931.67},{"date":"2026-04-29","open":61900,"high":62500,"low":60700,"close":61800,"volume":189865,"rsi_14":92.66,"sma_20":52102.5,"sma_60":52048.33,"sma_120":52013.33},{"date":"2026-04-30","open":61500,"high":62500,"low":60000,"close":61100,"volume":180994,"rsi_14":86.9,"sma_20":52957.5,"sma_60":50848.33,"sma_120":51877.5},{"date":"2026-05-04","open":60800,"high":62100,"low":60200,"close":61300,"volume":136464,"rsi_14":87.97,"sma_20":53300.0,"sma_60":52358.33,"sma_120":52165.0},{"date":"2026-05-06","open":61100,"high":61300,"low":57000,"close":58900,"volume":109788,"rsi_14":74.85,"sma_20":53845.0,"sma_60":52466.67,"sma_120":52220.0},{"date":"2026-05-07","open":59500,"high":59800,"low":58500,"close":59000,"volume":52062,"rsi_14":74.1,"sma_20":54400.0,"sma_60":52571.67,"sma_120":52271.67},{"date":"2026-05-08","open":60000,"high":60000,"low":58200,"close":58700,"volume":54173,"rsi_14":71.25,"sma_20":54890.0,"sma_60":52681.67,"sma_120":52317.5},{"date":"2026-05-11","open":58300,"high":58700,"low":56600,"close":57800,"volume":81816,"rsi_14":66.87,"sma_20":55387.5,"sma_60":52718.33,"sma_120":52351.67},{"date":"2026-05-12","open":58200,"high":58200,"low":54300,"close":55000,"volume":96715,"rsi_14":58.73,"sma_20":55710.0,"sma_60":52691.67,"sma_120":52348.33},{"date":"2026-05-13","open":58200,"high":58600,"low":55000,"close":57100,"volume":117703,"rsi_14":62.86,"sma_20":56100.0,"sma_60":52703.33,"sma_120":52355.83},{"date":"2026-05-14","open":58600,"high":60900,"low":57400,"close":59700,"volume":125320,"rsi_14":67.23,"sma_20":56565.0,"sma_60":52760.0,"sma_120":52391.67},{"date":"2026-05-15","open":60200,"high":61000,"low":58500,"close":59100,"volume":180069,"rsi_14":61.4,"sma_20":56970.0,"sma_60":52823.33,"sma_120":52421.67},{"date":"2026-05-18","open":59100,"high":61200,"low":58100,"close":60400,"volume":136101,"rsi_14":57.44,"sma_20":57395.0,"sma_60":52935.0,"sma_120":52470.83},{"date":"2026-05-19","open":60400,"high":61500,"low":59600,"close":61300,"volume":90339,"rsi_14":60.5,"sma_20":57850.0,"sma_60":53056.67,"sma_120":52526.67},{"date":"2026-05-20","open":62400,"high":62500,"low":58800,"close":60900,"volume":95675,"rsi_14":46.45,"sma_20":58310.0,"sma_60":53161.67,"sma_120":52580.0},{"date":"2026-05-21","open":61800,"high":65400,"low":60500,"close":65000,"volume":128724,"rsi_14":58.25,"sma_20":58975.0,"sma_60":53291.67,"sma_120":52668.33},{"date":"2026-05-22","open":66800,"high":70000,"low":66200,"close":69300,"volume":156493,"rsi_14":67.83,"sma_20":59860.0,"sma_60":53500.0,"sma_120":52797.5},{"date":"2026-05-26","open":69600,"high":70800,"low":66500,"close":66800,"volume":91885,"rsi_14":60.87,"sma_20":60490.0,"sma_60":53681.67,"sma_120":52906.67},{"date":"2026-05-27","open":66200,"high":68500,"low":65700,"close":67900,"volume":140734,"rsi_14":68.75,"sma_20":61010.0,"sma_60":53905.0,"sma_120":53031.67},{"date":"2026-05-28","open":68000,"high":70200,"low":66500,"close":70000,"volume":173778,"rsi_14":71.15,"sma_20":61655.0,"sma_60":54188.33,"sma_120":53170.0},{"date":"2026-05-29","open":70000,"high":71400,"low":66500,"close":68400,"volume":126943,"rsi_14":67.77,"sma_20":61975.0,"sma_60":54463.33,"sma_120":53301.67},{"date":"2026-06-01","open":69500,"high":69500,"low":66300,"close":67400,"volume":117327,"rsi_14":67.52,"sma_20":62255.0,"sma_60":54798.33,"sma_120":53422.5},{"date":"2026-06-02","open":68300,"high":70200,"low":65900,"close":69900,"volume":104074,"rsi_14":77.49,"sma_20":62695.0,"sma_60":55142.5,"sma_120":53571.67},{"date":"2026-06-04","open":71000,"high":72500,"low":68700,"close":70300,"volume":86233,"rsi_14":75.98,"sma_20":63145.0,"sma_60":55480.83,"sma_120":53730.0},{"date":"2026-06-05","open":70700,"high":71900,"low":68600,"close":71100,"volume":142046,"rsi_14":74.15,"sma_20":63755.0,"sma_60":55852.5,"sma_120":53893.33},{"date":"2026-06-08","open":67200,"high":71700,"low":67100,"close":67900,"volume":100599,"rsi_14":66.79,"sma_20":64200.0,"sma_60":56164.17,"sma_120":54037.5},{"date":"2026-06-09","open":67900,"high":73100,"low":67500,"close":72000,"volume":122061,"rsi_14":70.0,"sma_20":64865.0,"sma_60":56535.83,"sma_120":54216.67},{"date":"2026-06-10","open":72000,"high":74700,"low":68800,"close":70200,"volume":88633,"rsi_14":64.88,"sma_20":65485.0,"sma_60":56869.17,"sma_120":54385.0},{"date":"2026-06-11","open":69100,"high":76500,"low":68900,"close":74600,"volume":362954,"rsi_14":70.21,"sma_20":66465.0,"sma_60":57270.83,"sma_120":54586.67},{"date":"2026-06-12","open":74400,"high":75200,"low":71000,"close":71000,"volume":109327,"rsi_14":58.98,"sma_20":67160.0,"sma_60":57626.67,"sma_120":54755.0},{"date":"2026-06-15","open":70900,"high":72500,"low":69000,"close":69900,"volume":81156,"rsi_14":50.99,"sma_20":67670.0,"sma_60":57950.0,"sma_120":54920.83},{"date":"2026-06-16","open":69800,"high":71000,"low":67800,"close":68400,"volume":99176,"rsi_14":52.74,"sma_20":68135.0,"sma_60":58231.67,"sma_120":55073.33},{"date":"2026-06-17","open":68400,"high":70900,"low":67800,"close":68900,"volume":65688,"rsi_14":44.55,"sma_20":69520.0,"sma_60":60366.67,"sma_120":56125.0},{"date":"2026-06-18","open":68900,"high":68900,"low":66000,"close":66700,"volume":81511,"rsi_14":44.25,"sma_20":68830.0,"sma_60":58805.0,"sma_120":55362.5},{"date":"2026-06-19","open":66700,"high":67200,"low":63100,"close":64800,"volume":178531,"rsi_14":43.79,"sma_20":69025.0,"sma_60":59062.5,"sma_120":55485.83},{"date":"2026-06-22","open":65000,"high":65700,"low":63600,"close":64400,"volume":57080,"rsi_14":44.72,"sma_20":68995.0,"sma_60":59308.33,"sma_120":55603.33},{"date":"2026-06-23","open":65000,"high":65400,"low":61100,"close":61300,"volume":78039,"rsi_14":35.17,"sma_20":68595.0,"sma_60":59493.33,"sma_120":55692.5},{"date":"2026-06-24","open":63200,"high":63200,"low":60500,"close":61600,"volume":97159,"rsi_14":34.95,"sma_20":68335.0,"sma_60":59681.67,"sma_120":55782.5},{"date":"2026-06-25","open":62700,"high":62700,"low":59400,"close":59900,"volume":82115,"rsi_14":31.21,"sma_20":67935.0,"sma_60":59838.33,"sma_120":55860.83},{"date":"2026-06-26","open":60400,"high":60900,"low":58000,"close":60000,"volume":96724,"rsi_14":35.21,"sma_20":67435.0,"sma_60":60009.17,"sma_120":55943.33},{"date":"2026-06-29","open":61100,"high":64100,"low":60700,"close":63500,"volume":71103,"rsi_14":33.72,"sma_20":67190.0,"sma_60":60239.17,"sma_120":56054.17},{"date":"2026-06-30","open":63800,"high":65600,"low":63100,"close":63700,"volume":53689,"rsi_14":36.73,"sma_20":67005.0,"sma_60":60454.17,"sma_120":56166.67},{"date":"2026-07-01","open":64900,"high":66600,"low":64000,"close":65000,"volume":81367,"rsi_14":27.57,"sma_20":66760.0,"sma_60":60718.33,"sma_120":56289.17},{"date":"2026-07-02","open":65700,"high":67400,"low":64000,"close":65300,"volume":74340,"rsi_14":34.25,"sma_20":66510.0,"sma_60":60985.0,"sma_120":56421.25},{"date":"2026-07-03","open":66200,"high":66300,"low":62200,"close":65200,"volume":56758,"rsi_14":36.26,"sma_20":66215.0,"sma_60":61271.67,"sma_120":56550.0},{"date":"2026-07-06","open":65100,"high":66200,"low":63900,"close":65100,"volume":39029,"rsi_14":39.49,"sma_20":66075.0,"sma_60":61558.33,"sma_120":56678.33},{"date":"2026-07-07","open":65100,"high":66800,"low":64100,"close":66600,"volume":49582,"rsi_14":43.11,"sma_20":65805.0,"sma_60":61853.33,"sma_120":56805.83},{"date":"2026-07-08","open":66600,"high":67200,"low":62200,"close":64500,"volume":51267,"rsi_14":43.37,"sma_20":65520.0,"sma_60":62130.83,"sma_120":56915.0},{"date":"2026-07-09","open":67400,"high":68900,"low":60300,"close":63700,"volume":108854,"rsi_14":46.45,"sma_20":64975.0,"sma_60":62383.33,"sma_120":57012.5},{"date":"2026-07-10","open":63000,"high":64500,"low":60500,"close":61800,"volume":86962,"rsi_14":42.35,"sma_20":64515.0,"sma_60":62591.67,"sma_120":57096.67},{"date":"2026-07-13","open":62200,"high":63400,"low":60600,"close":61100,"volume":36050,"rsi_14":49.32,"sma_20":64075.0,"sma_60":62770.0,"sma_120":57170.83},{"date":"2026-07-14","open":61500,"high":62400,"low":58700,"close":60000,"volume":74275,"rsi_14":44.81,"sma_20":63655.0,"sma_60":62920.0,"sma_120":57234.17},{"date":"2026-07-15","open":60600,"high":62400,"low":59600,"close":60100,"volume":49814,"rsi_14":50.72,"sma_20":63215.0,"sma_60":63056.67,"sma_120":57305.83},{"date":"2026-07-16","open":60700,"high":62100,"low":60100,"close":61600,"volume":34176,"rsi_14":55.26,"sma_20":62960.0,"sma_60":63213.33,"sma_120":57380.83},{"date":"2026-07-20","open":62300,"high":62300,"low":58300,"close":60300,"volume":64624,"rsi_14":37.69,"sma_20":62735.0,"sma_60":63356.67,"sma_120":57444.17},{"date":"2026-07-21","open":58900,"high":60300,"low":58000,"close":59200,"volume":63503,"rsi_14":33.81,"sma_20":62475.0,"sma_60":63481.67,"sma_120":57505.83},{"date":"2026-07-22","open":60100,"high":61500,"low":59900,"close":59900,"volume":59157,"rsi_14":30.83,"sma_20":62405.0,"sma_60":63620.0,"sma_120":57573.33},{"date":"2026-07-23","open":59600,"high":61500,"low":59100,"close":60500,"volume":94364,"rsi_14":32.35,"sma_20":62350.0,"sma_60":63725.0,"sma_120":57646.67},{"date":"2026-07-24","open":60000,"high":61500,"low":59400,"close":60800,"volume":66401,"rsi_14":34.06,"sma_20":62395.0,"sma_60":63780.0,"sma_120":57714.17},{"date":"2026-07-27","open":61100,"high":62100,"low":60000,"close":61200,"volume":49734,"rsi_14":36.17,"sma_20":62455.0,"sma_60":63848.33,"sma_120":57786.67},{"date":"2026-07-28","open":59500,"high":61100,"low":59300,"close":60100,"volume":42274,"rsi_14":26.28,"sma_20":62285.0,"sma_60":63816.67,"sma_120":57848.33},{"date":"2026-07-29","open":60000,"high":61400,"low":57000,"close":58500,"volume":66128,"rsi_14":27.27,"sma_20":62025.0,"sma_60":63761.67,"sma_120":57910.83},{"date":"2026-07-30","open":59100,"high":61200,"low":59100,"close":60000,"volume":45393,"rsi_14":36.69,"sma_20":61775.0,"sma_60":63743.33,"sma_120":57965.0},{"date":"2026-07-31","open":60100,"high":61400,"low":57600,"close":60100,"volume":77422,"rsi_14":42.98,"sma_20":61515.0,"sma_60":63723.33,"sma_120":58040.83},{"date":"2026-08-03","open":58700,"high":61200,"low":58700,"close":60400,"volume":35878,"rsi_14":47.01,"sma_20":61275.0,"sma_60":63748.33,"sma_120":58107.5},{"date":"2026-08-04","open":59500,"high":61600,"low":59500,"close":61500,"volume":27249,"rsi_14":56.41,"sma_20":61095.0,"sma_60":63790.0,"sma_120":58180.83},{"date":"2026-08-05","open":60900,"high":62600,"low":60100,"close":60900,"volume":43215,"rsi_14":53.28,"sma_20":60810.0,"sma_60":63826.67,"sma_120":58254.17},{"date":"2026-08-06","open":61300,"high":62100,"low":60900,"close":62100,"volume":34339,"rsi_14":52.1,"sma_20":60690.0,"sma_60":63898.33,"sma_120":58308.33},{"date":"2026-08-07","open":61500,"high":63000,"low":61200,"close":62300,"volume":34159,"rsi_14":59.26,"sma_20":60620.0,"sma_60":64020.0,"sma_120":58355.83},{"date":"2026-08-10","open":61700,"high":62500,"low":60700,"close":61600,"volume":26309,"rsi_14":61.54,"sma_20":60610.0,"sma_60":64095.0,"sma_120":58399.17},{"date":"2026-08-11","open":61600,"high":62600,"low":60700,"close":61800,"volume":44738,"rsi_14":59.6,"sma_20":60645.0,"sma_60":64130.0,"sma_120":58445.0},{"date":"2026-08-12","open":64500,"high":65100,"low":61600,"close":62000,"volume":83035,"rsi_14":57.89,"sma_20":60745.0,"sma_60":64178.33,"sma_120":58500.83},{"date":"2026-08-13","open":62300,"high":63000,"low":60500,"close":61700,"volume":50770,"rsi_14":54.74,"sma_20":60825.0,"sma_60":64200.0,"sma_120":58567.5},{"date":"2026-08-14","open":61200,"high":62100,"low":61000,"close":61600,"volume":51900,"rsi_14":52.17,"sma_20":60825.0,"sma_60":64205.0,"sma_120":58630.83},{"date":"2026-08-18","open":61000,"high":61100,"low":58500,"close":58800,"volume":58072,"rsi_14":44.04,"sma_20":60750.0,"sma_60":64170.0,"sma_120":58665.83},{"date":"2026-08-19","open":58400,"high":58900,"low":55600,"close":57700,"volume":51651,"rsi_14":46.15,"sma_20":60675.0,"sma_60":64048.33,"sma_120":58670.0},{"date":"2026-08-20","open":57200,"high":57900,"low":55800,"close":56200,"volume":112318,"rsi_14":31.73,"sma_20":60490.0,"sma_60":63830.0,"sma_120":58665.0},{"date":"2026-08-21","open":55700,"high":59600,"low":55200,"close":59400,"volume":81180,"rsi_14":47.41,"sma_20":60435.0,"sma_60":63706.67,"sma_120":58694.17},{"date":"2026-08-24","open":59400,"high":59500,"low":58200,"close":58800,"volume":24178,"rsi_14":44.2,"sma_20":60335.0,"sma_60":63555.0,"sma_120":58730.0},{"date":"2026-08-25","open":58700,"high":58800,"low":57400,"close":58100,"volume":28405,"rsi_14":37.31,"sma_20":60180.0,"sma_60":63356.67,"sma_120":58772.5},{"date":"2026-08-26","open":58100,"high":59300,"low":57600,"close":58900,"volume":18860,"rsi_14":42.65,"sma_20":60120.0,"sma_60":63198.33,"sma_120":58830.83},{"date":"2026-08-27","open":59500,"high":59700,"low":57000,"close":57200,"volume":29951,"rsi_14":32.62,"sma_20":60055.0,"sma_60":63028.33,"sma_120":58913.33},{"date":"2026-08-28","open":56700,"high":59200,"low":56700,"close":59200,"volume":43167,"rsi_14":40.25,"sma_20":60015.0,"sma_60":62850.0,"sma_120":58996.25},{"date":"2026-08-31","open":59500,"high":59500,"low":57600,"close":58500,"volume":27417,"rsi_14":40.25,"sma_20":59935.0,"sma_60":62653.33,"sma_120":59067.08},{"date":"2026-09-01","open":58000,"high":59100,"low":57500,"close":58500,"volume":66087,"rsi_14":39.49,"sma_20":59840.0,"sma_60":62443.33,"sma_120":59147.92},{"date":"2026-09-02","open":58100,"high":58700,"low":56300,"close":57500,"volume":46976,"rsi_14":36.36,"sma_20":59640.0,"sma_60":62270.0,"sma_120":59217.08},{"date":"2026-09-03","open":57600,"high":58300,"low":56800,"close":58000,"volume":43512,"rsi_14":38.92,"sma_20":59495.0,"sma_60":62036.67,"sma_120":59286.25},{"date":"2026-09-04","open":58100,"high":58500,"low":57000,"close":57200,"volume":34605,"rsi_14":37.36,"sma_20":59250.0,"sma_60":61820.0,"sma_120":59344.58},{"date":"2026-09-07","open":57400,"high":57700,"low":55800,"close":56300,"volume":35456,"rsi_14":41.94,"sma_20":58950.0,"sma_60":61515.0,"sma_120":59392.92},{"date":"2026-09-08","open":56800,"high":57100,"low":55800,"close":56100,"volume":28073,"rsi_14":44.52,"sma_20":58675.0,"sma_60":61266.67,"sma_120":59446.67},{"date":"2026-09-09","open":55700,"high":56800,"low":54600,"close":55900,"volume":81311,"rsi_14":48.87,"sma_20":58380.0,"sma_60":61033.33,"sma_120":59491.67},{"date":"2026-09-10","open":55000,"high":56800,"low":54800,"close":56200,"volume":70325,"rsi_14":34.62,"sma_20":58090.0,"sma_60":60830.0,"sma_120":59530.83},{"date":"2026-09-11","open":55600,"high":58900,"low":55200,"close":58100,"volume":71611,"rsi_14":47.01,"sma_20":57910.0,"sma_60":60650.0,"sma_120":59595.83},{"date":"2026-09-14","open":58100,"high":58800,"low":57200,"close":58700,"volume":45460,"rsi_14":52.59,"sma_20":57765.0,"sma_60":60516.67,"sma_120":59660.83},{"date":"2026-09-15","open":57600,"high":58600,"low":57300,"close":57900,"volume":46597,"rsi_14":45.69,"sma_20":57720.0,"sma_60":60401.67,"sma_120":59732.08},{"date":"2026-09-16","open":58000,"high":58600,"low":55300,"close":57100,"volume":33064,"rsi_14":49.53,"sma_20":57690.0,"sma_60":60280.0,"sma_120":59794.17},{"date":"2026-09-17","open":57700,"high":59700,"low":57100,"close":58800,"volume":45598,"rsi_14":48.08,"sma_20":57820.0,"sma_60":60238.33,"sma_120":59865.83},{"date":"2026-09-18","open":59200,"high":59200,"low":57500,"close":59000,"volume":60480,"rsi_14":52.53,"sma_20":57800.0,"sma_60":60195.0,"sma_120":59938.33},{"date":"2026-09-21","open":57800,"high":58800,"low":57600,"close":58700,"volume":21995,"rsi_14":50.98,"sma_20":57795.0,"sma_60":60175.0,"sma_120":60006.67},{"date":"2026-09-22","open":58700,"high":58900,"low":58000,"close":58600,"volume":30630,"rsi_14":55.91,"sma_20":57820.0,"sma_60":60151.67,"sma_120":60080.42},{"date":"2026-09-23","open":58900,"high":58900,"low":57500,"close":58100,"volume":41666,"rsi_14":50.54,"sma_20":57780.0,"sma_60":60061.67,"sma_120":60150.42},{"date":"2026-09-28","open":58000,"high":59300,"low":57300,"close":58600,"volume":26972,"rsi_14":57.78,"sma_20":57850.0,"sma_60":59976.67,"sma_120":60215.42},{"date":"2026-09-29","open":59200,"high":59200,"low":58000,"close":58700,"volume":53340,"rsi_14":64.63,"sma_20":57825.0,"sma_60":59871.67,"sma_120":60295.0},{"date":"2026-09-30","open":59100,"high":59500,"low":57600,"close":57800,"volume":50251,"rsi_14":59.55,"sma_20":57790.0,"sma_60":59746.67,"sma_120":60365.83},{"date":"2026-10-01","open":58400,"high":58500,"low":57600,"close":58100,"volume":22737,"rsi_14":62.22,"sma_20":57770.0,"sma_60":59628.33,"sma_120":60450.0},{"date":"2026-10-02","open":58500,"high":59100,"low":57600,"close":57800,"volume":19970,"rsi_14":58.89,"sma_20":57785.0,"sma_60":59506.67,"sma_120":60532.5},{"date":"2026-10-06","open":58700,"high":58700,"low":56400,"close":56700,"volume":32059,"rsi_14":41.46,"sma_20":57720.0,"sma_60":59341.67,"sma_120":60597.5},{"date":"2026-10-07","open":56200,"high":57500,"low":55400,"close":56900,"volume":56380,"rsi_14":38.46,"sma_20":57705.0,"sma_60":59215.0,"sma_120":60672.92},{"date":"2026-10-08","open":56700,"high":58800,"low":56200,"close":57000,"volume":60395,"rsi_14":43.66,"sma_20":57740.0,"sma_60":59103.33,"sma_120":60743.33},{"date":"2026-10-12","open":57400,"high":58300,"low":56000,"close":57100,"volume":31797,"rsi_14":50.0,"sma_20":57790.0,"sma_60":59025.0,"sma_120":60808.33},{"date":"2026-10-13","open":57500,"high":57600,"low":55400,"close":57500,"volume":87251,"rsi_14":37.25,"sma_20":57870.0,"sma_60":58965.0,"sma_120":60867.5},{"date":"2026-10-14","open":57800,"high":57800,"low":54200,"close":56200,"volume":97483,"rsi_14":27.42,"sma_20":57870.0,"sma_60":58901.67,"sma_120":60910.83},{"date":"2026-10-15","open":56700,"high":56900,"low":55400,"close":56400,"volume":61462,"rsi_14":31.15,"sma_20":57785.0,"sma_60":58840.0,"sma_120":60948.33},{"date":"2026-10-16","open":56100,"high":57400,"low":55800,"close":56200,"volume":35785,"rsi_14":30.65,"sma_20":57660.0,"sma_60":58750.0,"sma_120":60981.67},{"date":"2026-10-19","open":56000,"high":56900,"low":54800,"close":55700,"volume":29094,"rsi_14":30.65,"sma_20":57550.0,"sma_60":58673.33,"sma_120":61015.0},{"date":"2026-10-20","open":55700,"high":57600,"low":55500,"close":56200,"volume":37316,"rsi_14":30.65,"sma_20":57505.0,"sma_60":58623.33,"sma_120":61052.5},{"date":"2026-10-21","open":56400,"high":56400,"low":54600,"close":55500,"volume":44730,"rsi_14":26.47,"sma_20":57340.0,"sma_60":58550.0,"sma_120":61085.0},{"date":"2026-10-22","open":54600,"high":56100,"low":53800,"close":55000,"volume":47703,"rsi_14":28.12,"sma_20":57140.0,"sma_60":58458.33,"sma_120":61091.67},{"date":"2026-10-23","open":54400,"high":54400,"low":52500,"close":53000,"volume":51249}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13948.66,"pbr":0.6,"per":3.8,"roa":3.14,"roe":3.47,"grade":"C","comment":"PER 3.81배, ROE 3.47%","revenue":801587746317.0,"analysis":"PER 3.8배입니다. ROE 3.5%입니다. 시가총액 1.12조. 매출 8015.88억, 영업이익 2616.05억.","eps_basis":"TTM","debt_ratio":0.10545968119865226,"market_cap":1122205252000,"net_income":239605452826.0,"total_debt":197531093961.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":2070579558700.0,"total_equity":1873048464739.0,"profit_margin":29.89,"revenue_basis":"TTM","dividend_yield":2.33,"net_income_basis":"TTM","operating_income":261605159682.0,"operating_margin":32.64,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":53000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":30824.0},{"date":"2016-10-25","close":30401.0},{"date":"2016-10-26","close":30062.0},{"date":"2016-10-27","close":30909.0},{"date":"2016-10-28","close":30570.0},{"date":"2016-10-31","close":30062.0},{"date":"2016-11-01","close":30443.0},{"date":"2016-11-02","close":27522.0},{"date":"2016-11-03","close":27818.0},{"date":"2016-11-04","close":27479.0},{"date":"2016-11-07","close":27479.0},{"date":"2016-11-08","close":27606.0},{"date":"2016-11-09","close":26506.0},{"date":"2016-11-10","close":27606.0},{"date":"2016-11-11","close":27268.0},{"date":"2016-11-14","close":27606.0},{"date":"2016-11-15","close":27437.0},{"date":"2016-11-16","close":28284.0},{"date":"2016-11-17","close":28199.0},{"date":"2016-11-18","close":27310.0},{"date":"2016-11-21","close":26717.0},{"date":"2016-11-22","close":26251.0},{"date":"2016-11-23","close":26379.0},{"date":"2016-11-24","close":25701.0},{"date":"2016-11-25","close":26590.0},{"date":"2016-11-28","close":26633.0},{"date":"2016-11-29","close":27098.0},{"date":"2016-11-30","close":26887.0},{"date":"2016-12-01","close":27733.0},{"date":"2016-12-02","close":27606.0},{"date":"2016-12-05","close":27522.0},{"date":"2016-12-06","close":27691.0},{"date":"2016-12-07","close":28030.0},{"date":"2016-12-08","close":28623.0},{"date":"2016-12-09","close":28665.0},{"date":"2016-12-12","close":29385.0},{"date":"2016-12-13","close":29004.0},{"date":"2016-12-14","close":29554.0},{"date":"2016-12-15","close":30020.0},{"date":"2016-12-16","close":30486.0},{"date":"2016-12-19","close":31036.0},{"date":"2016-12-20","close":31714.0},{"date":"2016-12-21","close":33069.0},{"date":"2016-12-22","close":31925.0},{"date":"2016-12-23","close":31756.0},{"date":"2016-12-26","close":31375.0},{"date":"2016-12-27","close":33365.0},{"date":"2016-12-28","close":34042.0},{"date":"2016-12-29","close":33746.0},{"date":"2017-01-02","close":32603.0},{"date":"2017-01-03","close":33111.0},{"date":"2017-01-04","close":32476.0},{"date":"2017-01-05","close":32179.0},{"date":"2017-01-06","close":32264.0},{"date":"2017-01-09","close":32010.0},{"date":"2017-01-10","close":32899.0},{"date":"2017-01-11","close":32476.0},{"date":"2017-01-12","close":32772.0},{"date":"2017-01-13","close":32349.0},{"date":"2017-01-16","close":31968.0},{"date":"2017-01-17","close":31587.0},{"date":"2017-01-18","close":31375.0},{"date":"2017-01-19","close":31417.0},{"date":"2017-01-20","close":31544.0},{"date":"2017-01-23","close":32433.0},{"date":"2017-01-24","close":31629.0},{"date":"2017-01-25","close":31841.0},{"date":"2017-01-26","close":32010.0},{"date":"2017-01-31","close":32730.0},{"date":"2017-02-01","close":33280.0},{"date":"2017-02-02","close":33280.0},{"date":"2017-02-03","close":33153.0},{"date":"2017-02-06","close":34127.0},{"date":"2017-02-07","close":34127.0},{"date":"2017-02-08","close":33788.0},{"date":"2017-02-09","close":33831.0},{"date":"2017-02-10","close":33873.0},{"date":"2017-02-13","close":33788.0},{"date":"2017-02-14","close":33661.0},{"date":"2017-02-15","close":33492.0},{"date":"2017-02-16","close":33365.0},{"date":"2017-02-17","close":33323.0},{"date":"2017-02-20","close":32984.0},{"date":"2017-02-21","close":34974.0},{"date":"2017-02-22","close":35482.0},{"date":"2017-02-23","close":35440.0},{"date":"2017-02-24","close":35905.0},{"date":"2017-02-27","close":35482.0},{"date":"2017-02-28","close":35270.0},{"date":"2017-03-02","close":35567.0},{"date":"2017-03-03","close":34508.0},{"date":"2017-03-06","close":33831.0},{"date":"2017-03-07","close":34000.0},{"date":"2017-03-08","close":33450.0},{"date":"2017-03-09","close":33280.0},{"date":"2017-03-10","close":33958.0},{"date":"2017-03-13","close":33831.0},{"date":"2017-03-14","close":32687.0},{"date":"2017-03-15","close":32518.0},{"date":"2017-03-16","close":32814.0},{"date":"2017-03-17","close":32687.0},{"date":"2017-03-20","close":32306.0},{"date":"2017-03-21","close":32264.0},{"date":"2017-03-22","close":31544.0},{"date":"2017-03-23","close":32391.0},{"date":"2017-03-24","close":32264.0},{"date":"2017-03-27","close":32899.0},{"date":"2017-03-28","close":32984.0},{"date":"2017-03-29","close":33407.0},{"date":"2017-03-30","close":32857.0},{"date":"2017-03-31","close":33450.0},{"date":"2017-04-03","close":33534.0},{"date":"2017-04-04","close":33407.0},{"date":"2017-04-05","close":34339.0},{"date":"2017-04-06","close":34678.0},{"date":"2017-04-07","close":34466.0},{"date":"2017-04-10","close":33788.0},{"date":"2017-04-11","close":33873.0},{"date":"2017-04-12","close":34000.0},{"date":"2017-04-13","close":34296.0},{"date":"2017-04-14","close":33619.0},{"date":"2017-04-17","close":34423.0},{"date":"2017-04-18","close":44713.0},{"date":"2017-04-19","close":47846.0},{"date":"2017-04-20","close":47846.0},{"date":"2017-04-21","close":46576.0},{"date":"2017-04-24","close":47592.0},{"date":"2017-04-25","close":46999.0},{"date":"2017-04-26","close":47338.0},{"date":"2017-04-27","close":46152.0},{"date":"2017-04-28","close":46406.0},{"date":"2017-05-02","close":45813.0},{"date":"2017-05-04","close":49709.0},{"date":"2017-05-08","close":47592.0},{"date":"2017-05-10","close":48354.0},{"date":"2017-05-11","close":48862.0},{"date":"2017-05-12","close":47422.0},{"date":"2017-05-15","close":47253.0},{"date":"2017-05-16","close":47507.0},{"date":"2017-05-17","close":46914.0},{"date":"2017-05-18","close":48269.0},{"date":"2017-05-19","close":48100.0},{"date":"2017-05-22","close":48439.0},{"date":"2017-05-23","close":47592.0},{"date":"2017-05-24","close":48100.0},{"date":"2017-05-25","close":46830.0},{"date":"2017-05-26","close":46745.0},{"date":"2017-05-29","close":46914.0},{"date":"2017-05-30","close":46999.0},{"date":"2017-05-31","close":46491.0},{"date":"2017-06-01","close":47592.0},{"date":"2017-06-02","close":47846.0},{"date":"2017-06-05","close":47761.0},{"date":"2017-06-07","close":50302.0},{"date":"2017-06-08","close":50894.0},{"date":"2017-06-09","close":52080.0},{"date":"2017-06-12","close":51233.0},{"date":"2017-06-13","close":51318.0},{"date":"2017-06-14","close":50471.0},{"date":"2017-06-15","close":51064.0},{"date":"2017-06-16","close":51318.0},{"date":"2017-06-19","close":54282.0},{"date":"2017-06-20","close":52927.0},{"date":"2017-06-21","close":52249.0},{"date":"2017-06-22","close":52080.0},{"date":"2017-06-23","close":52165.0},{"date":"2017-06-26","close":51064.0},{"date":"2017-06-27","close":51572.0},{"date":"2017-06-28","close":52080.0},{"date":"2017-06-29","close":51995.0},{"date":"2017-06-30","close":52249.0},{"date":"2017-07-03","close":52588.0},{"date":"2017-07-04","close":54112.0},{"date":"2017-07-05","close":56399.0},{"date":"2017-07-06","close":55044.0},{"date":"2017-07-07","close":54536.0},{"date":"2017-07-10","close":52249.0},{"date":"2017-07-11","close":52673.0},{"date":"2017-07-12","close":51572.0},{"date":"2017-07-13","close":50810.0},{"date":"2017-07-14","close":52334.0},{"date":"2017-07-17","close":52165.0},{"date":"2017-07-18","close":51572.0},{"date":"2017-07-19","close":52673.0},{"date":"2017-07-20","close":55213.0},{"date":"2017-07-21","close":55721.0},{"date":"2017-07-24","close":54536.0},{"date":"2017-07-25","close":54197.0},{"date":"2017-07-26","close":54112.0},{"date":"2017-07-27","close":54112.0},{"date":"2017-07-28","close":53350.0},{"date":"2017-07-31","close":53350.0},{"date":"2017-08-01","close":54112.0},{"date":"2017-08-02","close":54197.0},{"date":"2017-08-03","close":51572.0},{"date":"2017-08-04","close":47592.0},{"date":"2017-08-07","close":47253.0},{"date":"2017-08-08","close":46745.0},{"date":"2017-08-09","close":47761.0},{"date":"2017-08-10","close":46491.0},{"date":"2017-08-11","close":47253.0},{"date":"2017-08-14","close":46660.0},{"date":"2017-08-16","close":46576.0},{"date":"2017-08-17","close":46576.0},{"date":"2017-08-18","close":46914.0},{"date":"2017-08-21","close":45221.0},{"date":"2017-08-22","close":46322.0},{"date":"2017-08-23","close":46237.0},{"date":"2017-08-24","close":46237.0},{"date":"2017-08-25","close":45813.0},{"date":"2017-08-28","close":45813.0},{"date":"2017-08-29","close":46576.0},{"date":"2017-08-30","close":45813.0},{"date":"2017-08-31","close":45221.0},{"date":"2017-09-01","close":46576.0},{"date":"2017-09-04","close":47422.0},{"date":"2017-09-05","close":48354.0},{"date":"2017-09-06","close":48693.0},{"date":"2017-09-07","close":48185.0},{"date":"2017-09-08","close":46745.0},{"date":"2017-09-11","close":47168.0},{"date":"2017-09-12","close":46576.0},{"date":"2017-09-13","close":48523.0},{"date":"2017-09-14","close":48947.0},{"date":"2017-09-15","close":52588.0},{"date":"2017-09-18","close":51657.0},{"date":"2017-09-19","close":49794.0},{"date":"2017-09-20","close":49201.0},{"date":"2017-09-21","close":48100.0},{"date":"2017-09-22","close":44458.0},{"date":"2017-09-25","close":42087.0},{"date":"2017-09-26","close":43188.0},{"date":"2017-09-27","close":46152.0},{"date":"2017-09-28","close":47931.0},{"date":"2017-09-29","close":47846.0},{"date":"2017-10-10","close":45813.0},{"date":"2017-10-11","close":45221.0},{"date":"2017-10-12","close":43696.0},{"date":"2017-10-13","close":42934.0},{"date":"2017-10-16","close":43781.0},{"date":"2017-10-17","close":43866.0},{"date":"2017-10-18","close":42934.0},{"date":"2017-10-19","close":44289.0},{"date":"2017-10-20","close":43104.0},{"date":"2017-10-23","close":43612.0},{"date":"2017-10-24","close":43358.0},{"date":"2017-10-25","close":43019.0},{"date":"2017-10-26","close":41664.0},{"date":"2017-10-27","close":43019.0},{"date":"2017-10-30","close":43612.0},{"date":"2017-10-31","close":43442.0},{"date":"2017-11-01","close":46152.0},{"date":"2017-11-02","close":44628.0},{"date":"2017-11-03","close":43866.0},{"date":"2017-11-06","close":48185.0},{"date":"2017-11-07","close":45305.0},{"date":"2017-11-08","close":44374.0},{"date":"2017-11-09","close":44289.0},{"date":"2017-11-10","close":44289.0},{"date":"2017-11-13","close":46152.0},{"date":"2017-11-14","close":46660.0},{"date":"2017-11-15","close":48608.0},{"date":"2017-11-16","close":49709.0},{"date":"2017-11-17","close":47253.0},{"date":"2017-11-20","close":47507.0},{"date":"2017-11-21","close":48185.0},{"date":"2017-11-22","close":48608.0},{"date":"2017-11-23","close":48947.0},{"date":"2017-11-24","close":47084.0},{"date":"2017-11-27","close":48269.0},{"date":"2017-11-28","close":46745.0},{"date":"2017-11-29","close":45983.0},{"date":"2017-11-30","close":44797.0},{"date":"2017-12-01","close":46067.0},{"date":"2017-12-04","close":45475.0},{"date":"2017-12-05","close":46745.0},{"date":"2017-12-06","close":46660.0},{"date":"2017-12-07","close":46152.0},{"date":"2017-12-08","close":46576.0},{"date":"2017-12-11","close":46067.0},{"date":"2017-12-12","close":46745.0},{"date":"2017-12-13","close":46491.0},{"date":"2017-12-14","close":45898.0},{"date":"2017-12-15","close":45729.0},{"date":"2017-12-18","close":45475.0},{"date":"2017-12-19","close":44035.0},{"date":"2017-12-20","close":42765.0},{"date":"2017-12-21","close":41918.0},{"date":"2017-12-22","close":42850.0},{"date":"2017-12-26","close":42299.0},{"date":"2017-12-27","close":43781.0},{"date":"2017-12-28","close":43781.0},{"date":"2018-01-02","close":37901.4023},{"date":"2018-01-03","close":39020.5352},{"date":"2018-01-04","close":38125.2227},{"date":"2018-01-05","close":38050.6172},{"date":"2018-01-08","close":37528.3594},{"date":"2018-01-09","close":37677.5703},{"date":"2018-01-10","close":37602.9648},{"date":"2018-01-11","close":37901.4023},{"date":"2018-01-12","close":37752.1836},{"date":"2018-01-15","close":38349.0469},{"date":"2018-01-16","close":39542.8008},{"date":"2018-01-17","close":40587.3203},{"date":"2018-01-18","close":41930.2891},{"date":"2018-01-19","close":41930.2891},{"date":"2018-01-22","close":43198.6445},{"date":"2018-01-23","close":43870.1172},{"date":"2018-01-24","close":44690.8242},{"date":"2018-01-25","close":46108.3906},{"date":"2018-01-26","close":45735.3516},{"date":"2018-01-29","close":45809.9648},{"date":"2018-01-30","close":46257.6133},{"date":"2018-01-31","close":45809.9648},{"date":"2018-02-01","close":45809.9648},{"date":"2018-02-02","close":44467.0},{"date":"2018-02-05","close":43646.293},{"date":"2018-02-06","close":44093.957},{"date":"2018-02-07","close":44093.957},{"date":"2018-02-08","close":45436.918},{"date":"2018-02-09","close":43497.082},{"date":"2018-02-12","close":45287.6953},{"date":"2018-02-13","close":43870.1172},{"date":"2018-02-14","close":44616.2109},{"date":"2018-02-19","close":45884.5625},{"date":"2018-02-20","close":44467.0},{"date":"2018-02-21","close":44765.4336},{"date":"2018-02-22","close":44467.0},{"date":"2018-02-23","close":44765.4336},{"date":"2018-02-26","close":46406.832},{"date":"2018-02-27","close":46183.0078},{"date":"2018-02-28","close":46183.0078},{"date":"2018-03-02","close":46556.0508},{"date":"2018-03-05","close":45959.1797},{"date":"2018-03-06","close":48645.1016},{"date":"2018-03-07","close":47749.7891},{"date":"2018-03-08","close":47973.625},{"date":"2018-03-09","close":50286.5039},{"date":"2018-03-12","close":49988.0664},{"date":"2018-03-13","close":49689.6367},{"date":"2018-03-14","close":49092.7539},{"date":"2018-03-15","close":50361.1094},{"date":"2018-03-16","close":52151.7266},{"date":"2018-03-19","close":52450.1641},{"date":"2018-03-20","close":52673.9883},{"date":"2018-03-21","close":54613.8281},{"date":"2018-03-22","close":53494.6953},{"date":"2018-03-23","close":52226.3359},{"date":"2018-03-26","close":54016.9531},{"date":"2018-03-27","close":54464.6094},{"date":"2018-03-28","close":52972.4297},{"date":"2018-03-29","close":53569.3047},{"date":"2018-03-30","close":52673.9883},{"date":"2018-04-02","close":51181.8125},{"date":"2018-04-03","close":52972.4297},{"date":"2018-04-04","close":49465.8047},{"date":"2018-04-05","close":49689.6367},{"date":"2018-04-06","close":49913.457},{"date":"2018-04-09","close":48943.543},{"date":"2018-04-10","close":47600.5781},{"date":"2018-04-11","close":47824.4062},{"date":"2018-04-12","close":47003.707},{"date":"2018-04-13","close":42601.7695},{"date":"2018-04-16","close":44019.3438},{"date":"2018-04-17","close":46108.3906},{"date":"2018-04-18","close":45511.5234},{"date":"2018-04-19","close":44317.7812},{"date":"2018-04-20","close":45213.0859},{"date":"2018-04-23","close":44690.8242},{"date":"2018-04-24","close":45884.5625},{"date":"2018-04-25","close":45511.5234},{"date":"2018-04-26","close":46481.4414},{"date":"2018-04-27","close":46854.4844},{"date":"2018-04-30","close":46630.6562},{"date":"2018-05-02","close":44765.4336},{"date":"2018-05-03","close":44765.4336},{"date":"2018-05-04","close":44616.2109},{"date":"2018-05-08","close":43198.6445},{"date":"2018-05-09","close":45063.8711},{"date":"2018-05-10","close":44989.2656},{"date":"2018-05-11","close":44093.957},{"date":"2018-05-14","close":43720.9062},{"date":"2018-05-15","close":42900.2031},{"date":"2018-05-16","close":43273.25},{"date":"2018-05-17","close":43273.25},{"date":"2018-05-18","close":44093.957},{"date":"2018-05-21","close":43646.293},{"date":"2018-05-23","close":43646.293},{"date":"2018-05-24","close":43124.0391},{"date":"2018-05-25","close":42825.5977},{"date":"2018-05-28","close":43347.8594},{"date":"2018-05-29","close":42601.7695},{"date":"2018-05-30","close":42750.9844},{"date":"2018-05-31","close":41557.2422},{"date":"2018-06-01","close":41184.1992},{"date":"2018-06-04","close":41258.8047},{"date":"2018-06-05","close":40065.0625},{"date":"2018-06-07","close":41184.1992},{"date":"2018-06-08","close":41781.0781},{"date":"2018-06-11","close":42377.9375},{"date":"2018-06-12","close":41706.4648},{"date":"2018-06-14","close":41258.8047},{"date":"2018-06-15","close":41333.4141},{"date":"2018-06-18","close":39990.4492},{"date":"2018-06-19","close":39990.4492},{"date":"2018-06-20","close":41034.9805},{"date":"2018-06-21","close":39468.1914},{"date":"2018-06-22","close":40512.7148},{"date":"2018-06-25","close":40139.668},{"date":"2018-06-26","close":40587.3203},{"date":"2018-06-27","close":40811.1602},{"date":"2018-06-28","close":40512.7148},{"date":"2018-06-29","close":40065.0625},{"date":"2018-07-02","close":38423.6719},{"date":"2018-07-03","close":39393.582},{"date":"2018-07-04","close":39766.625},{"date":"2018-07-05","close":39990.4492},{"date":"2018-07-06","close":41333.4141},{"date":"2018-07-09","close":41557.2422},{"date":"2018-07-10","close":41184.1992},{"date":"2018-07-11","close":39542.8008},{"date":"2018-07-12","close":43497.082},{"date":"2018-07-13","close":45660.7422},{"date":"2018-07-16","close":45959.1797},{"date":"2018-07-17","close":45362.3086},{"date":"2018-07-18","close":44989.2656},{"date":"2018-07-19","close":43422.4727},{"date":"2018-07-20","close":43870.1172},{"date":"2018-07-23","close":41408.0234},{"date":"2018-07-24","close":40288.8945},{"date":"2018-07-25","close":40587.3203},{"date":"2018-07-26","close":41631.8516},{"date":"2018-07-27","close":40214.2891},{"date":"2018-07-30","close":41034.9805},{"date":"2018-07-31","close":40960.3711},{"date":"2018-08-01","close":41333.4141},{"date":"2018-08-02","close":42527.1562},{"date":"2018-08-03","close":41631.8516},{"date":"2018-08-06","close":41333.4141},{"date":"2018-08-07","close":40736.543},{"date":"2018-08-08","close":41184.1992},{"date":"2018-08-09","close":43944.7344},{"date":"2018-08-10","close":48272.0586},{"date":"2018-08-13","close":48048.2383},{"date":"2018-08-14","close":50137.2812},{"date":"2018-08-16","close":49540.4102},{"date":"2018-08-17","close":49540.4102},{"date":"2018-08-20","close":50062.6797},{"date":"2018-08-21","close":49391.1914},{"date":"2018-08-22","close":50211.8945},{"date":"2018-08-23","close":50584.9414},{"date":"2018-08-24","close":51032.5898},{"date":"2018-08-27","close":52002.5117},{"date":"2018-08-28","close":50957.9883},{"date":"2018-08-29","close":51331.0273},{"date":"2018-08-30","close":51405.6367},{"date":"2018-08-31","close":52002.5117},{"date":"2018-09-03","close":50957.9883},{"date":"2018-09-04","close":50137.2812},{"date":"2018-09-05","close":50062.6797},{"date":"2018-09-06","close":50286.5039},{"date":"2018-09-07","close":49540.4102},{"date":"2018-09-10","close":49689.6367},{"date":"2018-09-11","close":49465.8047},{"date":"2018-09-12","close":49540.4102},{"date":"2018-09-13","close":49167.3672},{"date":"2018-09-14","close":49092.7539},{"date":"2018-09-17","close":48719.7188},{"date":"2018-09-18","close":51629.4609},{"date":"2018-09-19","close":52673.9883},{"date":"2018-09-20","close":52077.125},{"date":"2018-09-21","close":52972.4297},{"date":"2018-09-27","close":51331.0273},{"date":"2018-09-28","close":51480.25},{"date":"2018-10-01","close":51181.8125},{"date":"2018-10-02","close":51480.25},{"date":"2018-10-04","close":52897.8242},{"date":"2018-10-05","close":53121.6445},{"date":"2018-10-08","close":51853.293},{"date":"2018-10-10","close":51629.4609},{"date":"2018-10-11","close":49092.7539},{"date":"2018-10-12","close":51927.9062},{"date":"2018-10-15","close":51107.2031},{"date":"2018-10-16","close":52599.3867},{"date":"2018-10-17","close":52823.2109},{"date":"2018-10-18","close":54315.3984},{"date":"2018-10-19","close":54837.6562},{"date":"2018-10-22","close":54240.7852},{"date":"2018-10-23","close":54091.5664},{"date":"2018-10-24","close":51554.8594},{"date":"2018-10-25","close":52077.125},{"date":"2018-10-26","close":50510.3359},{"date":"2018-10-29","close":49540.4102},{"date":"2018-10-30","close":47749.7891},{"date":"2018-10-31","close":48645.1016},{"date":"2018-11-01","close":48645.1016},{"date":"2018-11-02","close":50137.2812},{"date":"2018-11-05","close":49838.8477},{"date":"2018-11-06","close":51480.25},{"date":"2018-11-07","close":50137.2812},{"date":"2018-11-08","close":48272.0586},{"date":"2018-11-09","close":47451.3555},{"date":"2018-11-12","close":45809.9648},{"date":"2018-11-13","close":45809.9648},{"date":"2018-11-14","close":45511.5234},{"date":"2018-11-15","close":45735.3516},{"date":"2018-11-16","close":45660.7422},{"date":"2018-11-19","close":45063.8711},{"date":"2018-11-20","close":44914.6562},{"date":"2018-11-21","close":45660.7422},{"date":"2018-11-22","close":44541.6055},{"date":"2018-11-23","close":44541.6055},{"date":"2018-11-26","close":44541.6055},{"date":"2018-11-27","close":46705.2734},{"date":"2018-11-28","close":46556.0508},{"date":"2018-11-29","close":46033.7852},{"date":"2018-11-30","close":45436.918},{"date":"2018-12-03","close":46257.6133},{"date":"2018-12-04","close":45586.1328},{"date":"2018-12-05","close":45213.0859},{"date":"2018-12-06","close":44765.4336},{"date":"2018-12-07","close":44690.8242},{"date":"2018-12-10","close":42452.5586},{"date":"2018-12-11","close":42004.8945},{"date":"2018-12-12","close":42228.7227},{"date":"2018-12-13","close":43497.082},{"date":"2018-12-14","close":42303.3359},{"date":"2018-12-17","close":42750.9844},{"date":"2018-12-18","close":42079.5078},{"date":"2018-12-19","close":45063.8711},{"date":"2018-12-20","close":44914.6562},{"date":"2018-12-21","close":45586.1328},{"date":"2018-12-24","close":45511.5234},{"date":"2018-12-26","close":45436.918},{"date":"2018-12-27","close":44498.9102},{"date":"2018-12-28","close":44874.1094},{"date":"2019-01-02","close":42848.0234},{"date":"2019-01-03","close":42472.8203},{"date":"2019-01-04","close":43223.2266},{"date":"2019-01-07","close":43298.2617},{"date":"2019-01-08","close":42247.6992},{"date":"2019-01-09","close":42622.8984},{"date":"2019-01-10","close":42397.7812},{"date":"2019-01-11","close":41647.375},{"date":"2019-01-14","close":41272.1758},{"date":"2019-01-15","close":41197.1367},{"date":"2019-01-16","close":42397.7812},{"date":"2019-01-17","close":41572.3359},{"date":"2019-01-18","close":40671.8555},{"date":"2019-01-21","close":40371.6914},{"date":"2019-01-22","close":40596.8125},{"date":"2019-01-23","close":40521.7773},{"date":"2019-01-24","close":40146.5742},{"date":"2019-01-25","close":40521.7773},{"date":"2019-01-28","close":40221.6094},{"date":"2019-01-29","close":42172.6602},{"date":"2019-01-30","close":42322.7422},{"date":"2019-01-31","close":41947.543},{"date":"2019-02-01","close":42247.6992},{"date":"2019-02-07","close":43373.3125},{"date":"2019-02-08","close":43148.1836},{"date":"2019-02-11","close":42998.1016},{"date":"2019-02-12","close":42397.7812},{"date":"2019-02-13","close":42622.8984},{"date":"2019-02-14","close":43523.3867},{"date":"2019-02-15","close":44348.8359},{"date":"2019-02-18","close":44498.9102},{"date":"2019-02-19","close":44799.0703},{"date":"2019-02-20","close":44799.0703},{"date":"2019-02-21","close":44273.793},{"date":"2019-02-22","close":45324.3555},{"date":"2019-02-25","close":46525.0},{"date":"2019-02-26","close":46750.1211},{"date":"2019-02-27","close":46525.0},{"date":"2019-02-28","close":45999.7188},{"date":"2019-03-04","close":47275.4062},{"date":"2019-03-05","close":47125.3203},{"date":"2019-03-06","close":48926.2891},{"date":"2019-03-07","close":48175.8828},{"date":"2019-03-08","close":46149.793},{"date":"2019-03-11","close":46900.1992},{"date":"2019-03-12","close":46525.0},{"date":"2019-03-13","close":46600.0391},{"date":"2019-03-14","close":45699.5586},{"date":"2019-03-15","close":44724.0352},{"date":"2019-03-18","close":45024.1953},{"date":"2019-03-19","close":45024.1953},{"date":"2019-03-20","close":46299.8789},{"date":"2019-03-21","close":45399.3906},{"date":"2019-03-22","close":44648.9883},{"date":"2019-03-25","close":45024.1953},{"date":"2019-03-26","close":45399.3906},{"date":"2019-03-27","close":45774.5977},{"date":"2019-03-28","close":45474.4336},{"date":"2019-03-29","close":46074.7617},{"date":"2019-04-01","close":46825.1602},{"date":"2019-04-02","close":46825.1602},{"date":"2019-04-03","close":47275.4062},{"date":"2019-04-04","close":46224.8398},{"date":"2019-04-05","close":46299.8789},{"date":"2019-04-08","close":45624.5195},{"date":"2019-04-09","close":45249.3203},{"date":"2019-04-10","close":45699.5586},{"date":"2019-04-11","close":46525.0},{"date":"2019-04-12","close":46750.1211},{"date":"2019-04-15","close":46299.8789},{"date":"2019-04-16","close":46825.1602},{"date":"2019-04-17","close":46525.0},{"date":"2019-04-18","close":46525.0},{"date":"2019-04-19","close":48250.9297},{"date":"2019-04-22","close":48476.0547},{"date":"2019-04-23","close":48100.8477},{"date":"2019-04-24","close":53728.8711},{"date":"2019-04-25","close":54779.4336},{"date":"2019-04-26","close":55830.0},{"date":"2019-04-29","close":54854.4766},{"date":"2019-04-30","close":56655.4375},{"date":"2019-05-02","close":55905.0391},{"date":"2019-05-03","close":57030.6484},{"date":"2019-05-07","close":58156.25},{"date":"2019-05-08","close":58006.168},{"date":"2019-05-09","close":56430.3242},{"date":"2019-05-10","close":56880.5625},{"date":"2019-05-13","close":55154.6367},{"date":"2019-05-14","close":55980.0781},{"date":"2019-05-15","close":55529.8477},{"date":"2019-05-16","close":55529.8477},{"date":"2019-05-17","close":55004.5547},{"date":"2019-05-20","close":54554.3164},{"date":"2019-05-21","close":52903.4297},{"date":"2019-05-22","close":53653.8281},{"date":"2019-05-23","close":52903.4297},{"date":"2019-05-24","close":52528.2227},{"date":"2019-05-27","close":51477.6602},{"date":"2019-05-28","close":50952.3789},{"date":"2019-05-29","close":50352.0586},{"date":"2019-05-30","close":50952.3789},{"date":"2019-05-31","close":50727.2578},{"date":"2019-06-03","close":50277.0156},{"date":"2019-06-04","close":49301.4961},{"date":"2019-06-05","close":50952.3789},{"date":"2019-06-07","close":49601.6523},{"date":"2019-06-10","close":51327.5781},{"date":"2019-06-11","close":51027.418},{"date":"2019-06-12","close":49676.6914},{"date":"2019-06-13","close":49751.7344},{"date":"2019-06-14","close":47350.4414},{"date":"2019-06-17","close":47350.4414},{"date":"2019-06-18","close":48025.8008},{"date":"2019-06-19","close":48701.1641},{"date":"2019-06-20","close":49376.5273},{"date":"2019-06-21","close":49076.375},{"date":"2019-06-24","close":47500.5234},{"date":"2019-06-25","close":47200.3633},{"date":"2019-06-26","close":47050.2812},{"date":"2019-06-27","close":45549.4727},{"date":"2019-06-28","close":46449.9609},{"date":"2019-07-01","close":45849.6367},{"date":"2019-07-02","close":46074.7617},{"date":"2019-07-03","close":46074.7617},{"date":"2019-07-04","close":46074.7617},{"date":"2019-07-05","close":45774.5977},{"date":"2019-07-08","close":44573.9531},{"date":"2019-07-09","close":44724.0352},{"date":"2019-07-10","close":45249.3203},{"date":"2019-07-11","close":45399.3906},{"date":"2019-07-12","close":45549.4727},{"date":"2019-07-15","close":45024.1953},{"date":"2019-07-16","close":45024.1953},{"date":"2019-07-17","close":44648.9883},{"date":"2019-07-18","close":44498.9102},{"date":"2019-07-19","close":44498.9102},{"date":"2019-07-22","close":44123.7031},{"date":"2019-07-23","close":43898.5859},{"date":"2019-07-24","close":43748.5117},{"date":"2019-07-25","close":44048.6719},{"date":"2019-07-26","close":43373.3125},{"date":"2019-07-29","close":42397.7812},{"date":"2019-07-30","close":42772.9805},{"date":"2019-07-31","close":41947.543},{"date":"2019-08-01","close":42247.6992},{"date":"2019-08-02","close":42022.5859},{"date":"2019-08-05","close":39471.2109},{"date":"2019-08-06","close":39246.0859},{"date":"2019-08-07","close":40596.8125},{"date":"2019-08-08","close":42472.8203},{"date":"2019-08-09","close":41872.5},{"date":"2019-08-12","close":41197.1367},{"date":"2019-08-13","close":41122.0977},{"date":"2019-08-14","close":41047.0625},{"date":"2019-08-16","close":39546.25},{"date":"2019-08-19","close":41197.1367},{"date":"2019-08-20","close":42172.6602},{"date":"2019-08-21","close":41947.543},{"date":"2019-08-22","close":43073.1445},{"date":"2019-08-23","close":42397.7812},{"date":"2019-08-26","close":41422.2578},{"date":"2019-08-27","close":41197.1367},{"date":"2019-08-28","close":41572.3359},{"date":"2019-08-29","close":41572.3359},{"date":"2019-08-30","close":41572.3359},{"date":"2019-09-02","close":41797.457},{"date":"2019-09-03","close":41572.3359},{"date":"2019-09-04","close":41572.3359},{"date":"2019-09-05","close":42547.8633},{"date":"2019-09-06","close":41722.4219},{"date":"2019-09-09","close":41422.2578},{"date":"2019-09-10","close":43223.2266},{"date":"2019-09-11","close":43673.4688},{"date":"2019-09-16","close":43373.3125},{"date":"2019-09-17","close":43448.3477},{"date":"2019-09-18","close":42923.0703},{"date":"2019-09-19","close":42547.8633},{"date":"2019-09-20","close":43373.3125},{"date":"2019-09-23","close":42622.8984},{"date":"2019-09-24","close":42247.6992},{"date":"2019-09-25","close":41572.3359},{"date":"2019-09-26","close":41047.0625},{"date":"2019-09-27","close":40821.9297},{"date":"2019-09-30","close":41422.2578},{"date":"2019-10-01","close":42097.6211},{"date":"2019-10-02","close":41872.5},{"date":"2019-10-04","close":40521.7773},{"date":"2019-10-07","close":39771.3711},{"date":"2019-10-08","close":40071.5312},{"date":"2019-10-10","close":40071.5312},{"date":"2019-10-11","close":39696.332},{"date":"2019-10-14","close":40746.8945},{"date":"2019-10-15","close":40446.7422},{"date":"2019-10-16","close":40146.5742},{"date":"2019-10-17","close":40146.5742},{"date":"2019-10-18","close":39621.293},{"date":"2019-10-21","close":39546.25},{"date":"2019-10-22","close":39771.3711},{"date":"2019-10-23","close":38870.8828},{"date":"2019-10-24","close":38270.5625},{"date":"2019-10-25","close":37257.5195},{"date":"2019-10-28","close":35981.832},{"date":"2019-10-29","close":36169.4375},{"date":"2019-10-30","close":36319.5195},{"date":"2019-10-31","close":36019.3516},{"date":"2019-11-01","close":37520.1602},{"date":"2019-11-04","close":37745.2852},{"date":"2019-11-05","close":37745.2852},{"date":"2019-11-06","close":38120.4844},{"date":"2019-11-07","close":37745.2852},{"date":"2019-11-08","close":38120.4844},{"date":"2019-11-11","close":38270.5625},{"date":"2019-11-12","close":37670.2422},{"date":"2019-11-13","close":36994.8789},{"date":"2019-11-14","close":36507.1133},{"date":"2019-11-15","close":37820.3242},{"date":"2019-11-18","close":37520.1602},{"date":"2019-11-19","close":37520.1602},{"date":"2019-11-20","close":37032.3984},{"date":"2019-11-21","close":36094.3906},{"date":"2019-11-22","close":36056.8711},{"date":"2019-11-25","close":36994.8789},{"date":"2019-11-26","close":36844.7969},{"date":"2019-11-27","close":36619.6797},{"date":"2019-11-28","close":36544.6328},{"date":"2019-11-29","close":36206.957},{"date":"2019-12-02","close":35268.9492},{"date":"2019-12-03","close":35869.2734},{"date":"2019-12-04","close":35794.2383},{"date":"2019-12-05","close":35043.8281},{"date":"2019-12-06","close":34818.7109},{"date":"2019-12-09","close":33843.1797},{"date":"2019-12-10","close":34706.1523},{"date":"2019-12-11","close":35569.1094},{"date":"2019-12-12","close":35606.6328},{"date":"2019-12-13","close":36394.5586},{"date":"2019-12-16","close":36244.4727},{"date":"2019-12-17","close":36281.9961},{"date":"2019-12-18","close":36056.8711},{"date":"2019-12-19","close":36056.8711},{"date":"2019-12-20","close":36019.3516},{"date":"2019-12-23","close":35944.3125},{"date":"2019-12-24","close":36056.8711},{"date":"2019-12-26","close":36206.957},{"date":"2019-12-27","close":37491.9609},{"date":"2019-12-30","close":37680.9375},{"date":"2020-01-02","close":37643.1406},{"date":"2020-01-03","close":37869.9023},{"date":"2020-01-06","close":37000.6367},{"date":"2020-01-07","close":38247.8516},{"date":"2020-01-08","close":37302.9883},{"date":"2020-01-09","close":38474.6172},{"date":"2020-01-10","close":38776.9727},{"date":"2020-01-13","close":40515.5078},{"date":"2020-01-14","close":40061.9805},{"date":"2020-01-15","close":40364.332},{"date":"2020-01-16","close":39457.2656},{"date":"2020-01-17","close":39457.2656},{"date":"2020-01-20","close":38172.2578},{"date":"2020-01-21","close":38021.082},{"date":"2020-01-22","close":38021.082},{"date":"2020-01-23","close":37567.5508},{"date":"2020-01-28","close":36547.1055},{"date":"2020-01-29","close":37114.0195},{"date":"2020-01-30","close":36547.1055},{"date":"2020-01-31","close":35715.6328},{"date":"2020-02-03","close":35564.4492},{"date":"2020-02-04","close":36547.1055},{"date":"2020-02-05","close":35677.8359},{"date":"2020-02-06","close":37265.1953},{"date":"2020-02-07","close":36282.5391},{"date":"2020-02-10","close":36547.1055},{"date":"2020-02-11","close":36509.3086},{"date":"2020-02-12","close":35980.1914},{"date":"2020-02-13","close":35753.4258},{"date":"2020-02-14","close":35073.125},{"date":"2020-02-17","close":35299.8945},{"date":"2020-02-18","close":34997.5352},{"date":"2020-02-19","close":34468.4219},{"date":"2020-02-20","close":34959.7461},{"date":"2020-02-21","close":34506.2148},{"date":"2020-02-24","close":32881.0586},{"date":"2020-02-25","close":33561.3477},{"date":"2020-02-26","close":34128.2734},{"date":"2020-02-27","close":33070.0234},{"date":"2020-02-28","close":31066.9316},{"date":"2020-03-02","close":31558.2559},{"date":"2020-03-03","close":31407.0762},{"date":"2020-03-04","close":32011.7871},{"date":"2020-03-05","close":32881.0586},{"date":"2020-03-06","close":34544.0},{"date":"2020-03-09","close":34544.0},{"date":"2020-03-10","close":34014.8867},{"date":"2020-03-11","close":34014.8867},{"date":"2020-03-12","close":32503.1094},{"date":"2020-03-13","close":30462.2188},{"date":"2020-03-16","close":28345.7402},{"date":"2020-03-17","close":29555.1562},{"date":"2020-03-18","close":29592.9512},{"date":"2020-03-19","close":28534.707},{"date":"2020-03-20","close":29706.334},{"date":"2020-03-23","close":28118.9727},{"date":"2020-03-24","close":29215.0059},{"date":"2020-03-25","close":30462.2188},{"date":"2020-03-26","close":31066.9316},{"date":"2020-03-27","close":31104.7227},{"date":"2020-03-30","close":32011.7871},{"date":"2020-03-31","close":32805.4688},{"date":"2020-04-01","close":36358.1328},{"date":"2020-04-02","close":38474.6172},{"date":"2020-04-03","close":39986.3906},{"date":"2020-04-06","close":39684.0352},{"date":"2020-04-07","close":37567.5508},{"date":"2020-04-08","close":36547.1055},{"date":"2020-04-09","close":35526.6562},{"date":"2020-04-10","close":37416.3789},{"date":"2020-04-13","close":35526.6562},{"date":"2020-04-14","close":38399.0273},{"date":"2020-04-16","close":39684.0352},{"date":"2020-04-17","close":39684.0352},{"date":"2020-04-20","close":40288.7422},{"date":"2020-04-21","close":40288.7422},{"date":"2020-04-22","close":40817.8633},{"date":"2020-04-23","close":41951.6914},{"date":"2020-04-24","close":41120.2148},{"date":"2020-04-27","close":41271.3945},{"date":"2020-04-28","close":43841.4062},{"date":"2020-04-29","close":43841.4062},{"date":"2020-05-04","close":44143.7617},{"date":"2020-05-06","close":43916.9961},{"date":"2020-05-07","close":45882.3008},{"date":"2020-05-08","close":47091.7188},{"date":"2020-05-11","close":49208.1992},{"date":"2020-05-12","close":50190.8555},{"date":"2020-05-13","close":50417.6172},{"date":"2020-05-14","close":50190.8555},{"date":"2020-05-15","close":50417.6172},{"date":"2020-05-18","close":48981.4336},{"date":"2020-05-19","close":47318.4883},{"date":"2020-05-20","close":49737.3164},{"date":"2020-05-21","close":50039.6758},{"date":"2020-05-22","close":51173.5078},{"date":"2020-05-25","close":52231.7461},{"date":"2020-05-26","close":53970.2852},{"date":"2020-05-27","close":52609.6914},{"date":"2020-05-28","close":50568.793},{"date":"2020-05-29","close":50644.3867},{"date":"2020-06-01","close":50568.793},{"date":"2020-06-02","close":50795.5586},{"date":"2020-06-03","close":48603.4961},{"date":"2020-06-04","close":49208.1992},{"date":"2020-06-05","close":48603.4961},{"date":"2020-06-08","close":50795.5586},{"date":"2020-06-09","close":51929.3945},{"date":"2020-06-10","close":54197.0508},{"date":"2020-06-11","close":56011.1758},{"date":"2020-06-12","close":56767.0625},{"date":"2020-06-15","close":54423.8164},{"date":"2020-06-16","close":59034.7227},{"date":"2020-06-17","close":58656.7773},{"date":"2020-06-18","close":57674.125},{"date":"2020-06-19","close":57296.1836},{"date":"2020-06-22","close":57900.8945},{"date":"2020-06-23","close":61529.1445},{"date":"2020-06-24","close":61755.9219},{"date":"2020-06-25","close":58959.1328},{"date":"2020-06-26","close":57976.4844},{"date":"2020-06-29","close":57220.5938},{"date":"2020-06-30","close":60319.7266},{"date":"2020-07-01","close":58052.0703},{"date":"2020-07-02","close":54952.9414},{"date":"2020-07-03","close":54574.9922},{"date":"2020-07-06","close":58656.7773},{"date":"2020-07-07","close":61529.1445},{"date":"2020-07-08","close":61226.793},{"date":"2020-07-09","close":60924.4375},{"date":"2020-07-10","close":61151.207},{"date":"2020-07-13","close":60924.4375},{"date":"2020-07-14","close":60622.0938},{"date":"2020-07-15","close":59790.6055},{"date":"2020-07-16","close":56918.2383},{"date":"2020-07-17","close":56842.6562},{"date":"2020-07-20","close":56540.2969},{"date":"2020-07-21","close":58354.4258},{"date":"2020-07-22","close":57674.125},{"date":"2020-07-23","close":55330.875},{"date":"2020-07-24","close":58430.0117},{"date":"2020-07-27","close":57522.9531},{"date":"2020-07-28","close":57674.125},{"date":"2020-07-29","close":56691.4805},{"date":"2020-07-30","close":56464.7109},{"date":"2020-07-31","close":57447.3633},{"date":"2020-08-03","close":57371.7734},{"date":"2020-08-04","close":60319.7266},{"date":"2020-08-05","close":59639.4297},{"date":"2020-08-06","close":58732.3711},{"date":"2020-08-07","close":59185.9023},{"date":"2020-08-10","close":58581.1914},{"date":"2020-08-11","close":60168.5586},{"date":"2020-08-12","close":59790.6055},{"date":"2020-08-13","close":59866.2031},{"date":"2020-08-14","close":58052.0703},{"date":"2020-08-18","close":57145.0078},{"date":"2020-08-19","close":57447.3633},{"date":"2020-08-20","close":53970.2852},{"date":"2020-08-21","close":54423.8164},{"date":"2020-08-24","close":54726.168},{"date":"2020-08-25","close":54877.3477},{"date":"2020-08-26","close":54423.8164},{"date":"2020-08-27","close":53743.5156},{"date":"2020-08-28","close":54045.8672},{"date":"2020-08-31","close":55255.293},{"date":"2020-09-01","close":55104.1172},{"date":"2020-09-02","close":57296.1836},{"date":"2020-09-03","close":57598.5391},{"date":"2020-09-04","close":57674.125},{"date":"2020-09-07","close":58959.1328},{"date":"2020-09-08","close":58732.3711},{"date":"2020-09-09","close":57145.0078},{"date":"2020-09-10","close":56767.0625},{"date":"2020-09-11","close":56691.4805},{"date":"2020-09-14","close":56011.1758},{"date":"2020-09-15","close":57674.125},{"date":"2020-09-16","close":59563.8438},{"date":"2020-09-17","close":58430.0117},{"date":"2020-09-18","close":60092.9609},{"date":"2020-09-21","close":60319.7266},{"date":"2020-09-22","close":57749.7148},{"date":"2020-09-23","close":57522.9531},{"date":"2020-09-24","close":55179.7031},{"date":"2020-09-25","close":54423.8164},{"date":"2020-09-28","close":55935.5938},{"date":"2020-09-29","close":56313.5273},{"date":"2020-10-05","close":55330.875},{"date":"2020-10-06","close":55255.293},{"date":"2020-10-07","close":55028.5234},{"date":"2020-10-08","close":54801.7617},{"date":"2020-10-12","close":54348.2266},{"date":"2020-10-13","close":54272.6406},{"date":"2020-10-14","close":54499.4023},{"date":"2020-10-15","close":53667.9297},{"date":"2020-10-16","close":52156.1562},{"date":"2020-10-19","close":51097.918},{"date":"2020-10-20","close":51022.3242},{"date":"2020-10-21","close":52609.6914},{"date":"2020-10-22","close":51551.4453},{"date":"2020-10-23","close":50719.9727},{"date":"2020-10-26","close":50493.207},{"date":"2020-10-27","close":50115.2656},{"date":"2020-10-28","close":49510.5547},{"date":"2020-10-29","close":48225.5469},{"date":"2020-10-30","close":46487.0039},{"date":"2020-11-02","close":46487.0039},{"date":"2020-11-03","close":48754.668},{"date":"2020-11-04","close":48679.0859},{"date":"2020-11-05","close":49812.9062},{"date":"2020-11-06","close":48376.7227},{"date":"2020-11-09","close":48905.8477},{"date":"2020-11-10","close":46713.7734},{"date":"2020-11-11","close":45957.8906},{"date":"2020-11-12","close":46335.832},{"date":"2020-11-13","close":46411.4219},{"date":"2020-11-16","close":46638.1914},{"date":"2020-11-17","close":44748.4688},{"date":"2020-11-18","close":45504.3555},{"date":"2020-11-19","close":44899.6484},{"date":"2020-11-20","close":45504.3555},{"date":"2020-11-23","close":46260.2422},{"date":"2020-11-24","close":45957.8906},{"date":"2020-11-25","close":44672.8828},{"date":"2020-11-26","close":44521.7031},{"date":"2020-11-27","close":44446.1133},{"date":"2020-11-30","close":44143.7617},{"date":"2020-12-01","close":44143.7617},{"date":"2020-12-02","close":43387.8789},{"date":"2020-12-03","close":45126.4141},{"date":"2020-12-04","close":43841.4062},{"date":"2020-12-07","close":43009.9375},{"date":"2020-12-08","close":44219.3477},{"date":"2020-12-09","close":43916.9961},{"date":"2020-12-10","close":44068.1719},{"date":"2020-12-11","close":43916.9961},{"date":"2020-12-14","close":44748.4688},{"date":"2020-12-15","close":44446.1133},{"date":"2020-12-16","close":43916.9961},{"date":"2020-12-17","close":44975.2344},{"date":"2020-12-18","close":46789.3633},{"date":"2020-12-21","close":46940.543},{"date":"2020-12-22","close":45126.4141},{"date":"2020-12-23","close":45202.0},{"date":"2020-12-24","close":45806.707},{"date":"2020-12-28","close":44899.6484},{"date":"2020-12-29","close":45469.9219},{"date":"2020-12-30","close":45774.0742},{"date":"2021-01-04","close":45774.0742},{"date":"2021-01-05","close":46610.4727},{"date":"2021-01-06","close":46610.4727},{"date":"2021-01-07","close":48359.3164},{"date":"2021-01-08","close":48967.6094},{"date":"2021-01-11","close":47446.875},{"date":"2021-01-12","close":46762.5469},{"date":"2021-01-13","close":47142.7305},{"date":"2021-01-14","close":48739.5039},{"date":"2021-01-15","close":47294.8047},{"date":"2021-01-18","close":47522.9102},{"date":"2021-01-19","close":48131.2109},{"date":"2021-01-20","close":47903.0938},{"date":"2021-01-21","close":48131.2109},{"date":"2021-01-22","close":49727.9766},{"date":"2021-01-25","close":50032.125},{"date":"2021-01-26","close":48815.5352},{"date":"2021-01-27","close":48815.5352},{"date":"2021-01-28","close":46610.4727},{"date":"2021-01-29","close":47522.9102},{"date":"2021-02-01","close":49347.793},{"date":"2021-02-02","close":49499.8672},{"date":"2021-02-03","close":49499.8672},{"date":"2021-02-04","close":47598.9531},{"date":"2021-02-05","close":47142.7305},{"date":"2021-02-08","close":47370.8438},{"date":"2021-02-09","close":46914.625},{"date":"2021-02-10","close":46458.4023},{"date":"2021-02-15","close":47294.8047},{"date":"2021-02-16","close":47370.8438},{"date":"2021-02-17","close":46990.6602},{"date":"2021-02-18","close":46154.25},{"date":"2021-02-19","close":45774.0742},{"date":"2021-02-22","close":45621.9961},{"date":"2021-02-23","close":44405.4141},{"date":"2021-02-24","close":42808.6445},{"date":"2021-02-25","close":43416.9297},{"date":"2021-02-26","close":42048.2734},{"date":"2021-03-02","close":42352.4219},{"date":"2021-03-03","close":43188.8203},{"date":"2021-03-04","close":42580.5352},{"date":"2021-03-05","close":42352.4219},{"date":"2021-03-08","close":41820.1641},{"date":"2021-03-09","close":40527.5469},{"date":"2021-03-10","close":39767.1719},{"date":"2021-03-11","close":40147.3555},{"date":"2021-03-12","close":42048.2734},{"date":"2021-03-15","close":42732.6016},{"date":"2021-03-16","close":43036.7539},{"date":"2021-03-17","close":43416.9297},{"date":"2021-03-18","close":43949.1953},{"date":"2021-03-19","close":43797.1133},{"date":"2021-03-22","close":43949.1953},{"date":"2021-03-23","close":48511.3945},{"date":"2021-03-24","close":48435.3516},{"date":"2021-03-25","close":48739.5039},{"date":"2021-03-26","close":50564.3828},{"date":"2021-03-29","close":50868.5312},{"date":"2021-03-30","close":51476.8281},{"date":"2021-03-31","close":52085.1133},{"date":"2021-04-01","close":51324.7461},{"date":"2021-04-02","close":51552.8594},{"date":"2021-04-05","close":52009.0742},{"date":"2021-04-06","close":51020.6016},{"date":"2021-04-07","close":49119.6836},{"date":"2021-04-08","close":48587.4258},{"date":"2021-04-09","close":52693.4062},{"date":"2021-04-12","close":52617.3711},{"date":"2021-04-13","close":52389.2656},{"date":"2021-04-14","close":52237.1875},{"date":"2021-04-15","close":52769.4453},{"date":"2021-04-16","close":52009.0742},{"date":"2021-04-19","close":52161.1562},{"date":"2021-04-20","close":52009.0742},{"date":"2021-04-21","close":52085.1133},{"date":"2021-04-22","close":52085.1133},{"date":"2021-04-23","close":51172.6758},{"date":"2021-04-26","close":51476.8281},{"date":"2021-04-27","close":50716.4531},{"date":"2021-04-28","close":49195.7188},{"date":"2021-04-29","close":49195.7188},{"date":"2021-04-30","close":48435.3516},{"date":"2021-05-03","close":48055.1719},{"date":"2021-05-04","close":47370.8438},{"date":"2021-05-06","close":47066.6914},{"date":"2021-05-07","close":48131.2109},{"date":"2021-05-10","close":48587.4258},{"date":"2021-05-11","close":48663.4648},{"date":"2021-05-12","close":49804.0156},{"date":"2021-05-13","close":49271.7539},{"date":"2021-05-14","close":49043.6484},{"date":"2021-05-17","close":49195.7188},{"date":"2021-05-18","close":50944.5664},{"date":"2021-05-20","close":49804.0156},{"date":"2021-05-21","close":49271.7539},{"date":"2021-05-24","close":50640.4141},{"date":"2021-05-25","close":51020.6016},{"date":"2021-05-26","close":50716.4531},{"date":"2021-05-27","close":51172.6758},{"date":"2021-05-28","close":51400.7812},{"date":"2021-05-31","close":51400.7812},{"date":"2021-06-01","close":51400.7812},{"date":"2021-06-02","close":50944.5664},{"date":"2021-06-03","close":51552.8594},{"date":"2021-06-04","close":50944.5664},{"date":"2021-06-07","close":51552.8594},{"date":"2021-06-08","close":50868.5312},{"date":"2021-06-09","close":49271.7539},{"date":"2021-06-10","close":48891.5742},{"date":"2021-06-11","close":50944.5664},{"date":"2021-06-14","close":49651.9453},{"date":"2021-06-15","close":49347.793},{"date":"2021-06-16","close":49956.0898},{"date":"2021-06-17","close":49119.6836},{"date":"2021-06-18","close":50184.1992},{"date":"2021-06-21","close":49195.7188},{"date":"2021-06-22","close":48435.3516},{"date":"2021-06-23","close":47903.0938},{"date":"2021-06-24","close":47979.1289},{"date":"2021-06-25","close":45013.6992},{"date":"2021-06-28","close":44937.6641},{"date":"2021-06-29","close":45165.7773},{"date":"2021-06-30","close":45317.8516},{"date":"2021-07-01","close":45165.7773},{"date":"2021-07-02","close":45317.8516},{"date":"2021-07-05","close":46534.4336},{"date":"2021-07-06","close":46534.4336},{"date":"2021-07-07","close":46382.3594},{"date":"2021-07-08","close":46154.25},{"date":"2021-07-09","close":46002.1836},{"date":"2021-07-12","close":46686.5156},{"date":"2021-07-13","close":46762.5469},{"date":"2021-07-14","close":46610.4727},{"date":"2021-07-15","close":46838.582},{"date":"2021-07-16","close":46686.5156},{"date":"2021-07-19","close":46382.3594},{"date":"2021-07-20","close":47370.8438},{"date":"2021-07-21","close":47142.7305},{"date":"2021-07-22","close":46990.6602},{"date":"2021-07-23","close":48055.1719},{"date":"2021-07-26","close":47446.875},{"date":"2021-07-27","close":47370.8438},{"date":"2021-07-28","close":46686.5156},{"date":"2021-07-29","close":46990.6602},{"date":"2021-07-30","close":46306.3281},{"date":"2021-08-02","close":46306.3281},{"date":"2021-08-03","close":47066.6914},{"date":"2021-08-04","close":48359.3164},{"date":"2021-08-05","close":48207.2422},{"date":"2021-08-06","close":48815.5352},{"date":"2021-08-09","close":47674.9844},{"date":"2021-08-10","close":47598.9531},{"date":"2021-08-11","close":47827.0625},{"date":"2021-08-12","close":47066.6914},{"date":"2021-08-13","close":47066.6914},{"date":"2021-08-17","close":44557.4805},{"date":"2021-08-18","close":44633.5234},{"date":"2021-08-19","close":42960.7148},{"date":"2021-08-20","close":42732.6016},{"date":"2021-08-23","close":42960.7148},{"date":"2021-08-24","close":44405.4141},{"date":"2021-08-25","close":44481.4492},{"date":"2021-08-26","close":45926.1445},{"date":"2021-08-27","close":47674.9844},{"date":"2021-08-30","close":47522.9102},{"date":"2021-08-31","close":48131.2109},{"date":"2021-09-01","close":46914.625},{"date":"2021-09-02","close":46762.5469},{"date":"2021-09-03","close":45317.8516},{"date":"2021-09-06","close":45241.8125},{"date":"2021-09-07","close":45317.8516},{"date":"2021-09-08","close":44481.4492},{"date":"2021-09-09","close":43721.082},{"date":"2021-09-10","close":44101.2617},{"date":"2021-09-13","close":44329.3711},{"date":"2021-09-14","close":44861.6328},{"date":"2021-09-15","close":45469.9219},{"date":"2021-09-16","close":46610.4727},{"date":"2021-09-17","close":46078.2188},{"date":"2021-09-23","close":47142.7305},{"date":"2021-09-24","close":47522.9102},{"date":"2021-09-27","close":47827.0625},{"date":"2021-09-28","close":48131.2109},{"date":"2021-09-29","close":47446.875},{"date":"2021-09-30","close":47903.0938},{"date":"2021-10-01","close":46306.3281},{"date":"2021-10-05","close":45698.0352},{"date":"2021-10-06","close":45317.8516},{"date":"2021-10-07","close":47370.8438},{"date":"2021-10-08","close":47370.8438},{"date":"2021-10-12","close":46762.5469},{"date":"2021-10-13","close":46762.5469},{"date":"2021-10-14","close":49043.6484},{"date":"2021-10-15","close":49575.9062},{"date":"2021-10-18","close":50032.125},{"date":"2021-10-19","close":50032.125},{"date":"2021-10-20","close":49195.7188},{"date":"2021-10-21","close":55810.9102},{"date":"2021-10-22","close":50640.4141},{"date":"2021-10-25","close":48815.5352},{"date":"2021-10-26","close":49195.7188},{"date":"2021-10-27","close":50108.1641},{"date":"2021-10-28","close":48739.5039},{"date":"2021-10-29","close":48815.5352},{"date":"2021-11-01","close":49575.9062},{"date":"2021-11-02","close":51552.8594},{"date":"2021-11-03","close":50412.3047},{"date":"2021-11-04","close":50792.4922},{"date":"2021-11-05","close":50184.1992},{"date":"2021-11-08","close":50716.4531},{"date":"2021-11-09","close":52769.4453},{"date":"2021-11-10","close":52161.1562},{"date":"2021-11-11","close":55354.6914},{"date":"2021-11-12","close":51628.8945},{"date":"2021-11-15","close":51780.9648},{"date":"2021-11-16","close":51704.9297},{"date":"2021-11-17","close":49347.793},{"date":"2021-11-18","close":50184.1992},{"date":"2021-11-19","close":48815.5352},{"date":"2021-11-22","close":46990.6602},{"date":"2021-11-23","close":45850.1055},{"date":"2021-11-24","close":45317.8516},{"date":"2021-11-25","close":45241.8125},{"date":"2021-11-26","close":44481.4492},{"date":"2021-11-29","close":43645.0391},{"date":"2021-11-30","close":42352.4219},{"date":"2021-12-01","close":43112.7852},{"date":"2021-12-02","close":43340.8984},{"date":"2021-12-03","close":47370.8438},{"date":"2021-12-06","close":44861.6328},{"date":"2021-12-07","close":44557.4805},{"date":"2021-12-08","close":44481.4492},{"date":"2021-12-09","close":45013.6992},{"date":"2021-12-10","close":44709.5547},{"date":"2021-12-13","close":43721.082},{"date":"2021-12-14","close":43188.8203},{"date":"2021-12-15","close":43264.8633},{"date":"2021-12-16","close":43340.8984},{"date":"2021-12-17","close":43112.7852},{"date":"2021-12-20","close":42504.4922},{"date":"2021-12-21","close":42884.6758},{"date":"2021-12-22","close":43416.9297},{"date":"2021-12-23","close":43112.7852},{"date":"2021-12-24","close":44177.3047},{"date":"2021-12-27","close":43873.1562},{"date":"2021-12-28","close":43721.082},{"date":"2021-12-29","close":44336.8672},{"date":"2021-12-30","close":44567.7891},{"date":"2022-01-03","close":50132.0},{"date":"2022-01-04","close":45183.582},{"date":"2022-01-05","close":43951.9961},{"date":"2022-01-06","close":42412.5273},{"date":"2022-01-07","close":42797.3906},{"date":"2022-01-10","close":42412.5273},{"date":"2022-01-11","close":41642.7891},{"date":"2022-01-12","close":42181.6094},{"date":"2022-01-13","close":42027.6602},{"date":"2022-01-14","close":41719.7656},{"date":"2022-01-17","close":41257.9219},{"date":"2022-01-18","close":40642.1289},{"date":"2022-01-19","close":40103.3203},{"date":"2022-01-20","close":41180.9414},{"date":"2022-01-21","close":40565.1602},{"date":"2022-01-24","close":39564.4961},{"date":"2022-01-25","close":38448.3789},{"date":"2022-01-26","close":38448.3789},{"date":"2022-01-27","close":37370.7422},{"date":"2022-01-28","close":38486.8672},{"date":"2022-02-03","close":39179.6367},{"date":"2022-02-04","close":39641.4727},{"date":"2022-02-07","close":39949.3672},{"date":"2022-02-08","close":39949.3672},{"date":"2022-02-09","close":39949.3672},{"date":"2022-02-10","close":39487.5234},{"date":"2022-02-11","close":39025.6836},{"date":"2022-02-14","close":37871.0781},{"date":"2022-02-15","close":37178.3125},{"date":"2022-02-16","close":38717.7891},{"date":"2022-02-17","close":38794.7617},{"date":"2022-02-18","close":39102.6523},{"date":"2022-02-21","close":39102.6523},{"date":"2022-02-22","close":39102.6523},{"date":"2022-02-23","close":39102.6523},{"date":"2022-02-24","close":37024.3633},{"date":"2022-02-25","close":37948.0469},{"date":"2022-02-28","close":37948.0469},{"date":"2022-03-02","close":38717.7891},{"date":"2022-03-03","close":39102.6523},{"date":"2022-03-04","close":39102.6523},{"date":"2022-03-07","close":38371.4102},{"date":"2022-03-08","close":38332.918},{"date":"2022-03-10","close":38332.918},{"date":"2022-03-11","close":38332.918},{"date":"2022-03-14","close":38640.8125},{"date":"2022-03-15","close":38640.8125},{"date":"2022-03-16","close":38640.8125},{"date":"2022-03-17","close":39795.418},{"date":"2022-03-18","close":39564.4961},{"date":"2022-03-21","close":39564.4961},{"date":"2022-03-22","close":39564.4961},{"date":"2022-03-23","close":39487.5234},{"date":"2022-03-24","close":39718.4453},{"date":"2022-03-25","close":39641.4727},{"date":"2022-03-28","close":39872.3945},{"date":"2022-03-29","close":39718.4453},{"date":"2022-03-30","close":40103.3203},{"date":"2022-03-31","close":39718.4453},{"date":"2022-04-01","close":39487.5234},{"date":"2022-04-04","close":40334.2383},{"date":"2022-04-05","close":40565.1602},{"date":"2022-04-06","close":40411.2109},{"date":"2022-04-07","close":39102.6523},{"date":"2022-04-08","close":38948.7109},{"date":"2022-04-11","close":39179.6367},{"date":"2022-04-12","close":38563.8398},{"date":"2022-04-13","close":39256.6055},{"date":"2022-04-14","close":39487.5234},{"date":"2022-04-15","close":39641.4727},{"date":"2022-04-18","close":39025.6836},{"date":"2022-04-19","close":40257.2578},{"date":"2022-04-20","close":40180.2891},{"date":"2022-04-21","close":39641.4727},{"date":"2022-04-22","close":39025.6836},{"date":"2022-04-25","close":38409.8906},{"date":"2022-04-26","close":38255.9492},{"date":"2022-04-27","close":37640.1562},{"date":"2022-04-28","close":37447.7227},{"date":"2022-04-29","close":38332.918},{"date":"2022-05-02","close":38178.9648},{"date":"2022-05-03","close":37794.1055},{"date":"2022-05-04","close":37601.6641},{"date":"2022-05-06","close":37101.3438},{"date":"2022-05-09","close":39335.0},{"date":"2022-05-10","close":35754.2969},{"date":"2022-05-11","close":34407.2578},{"date":"2022-05-12","close":32290.4785},{"date":"2022-05-13","close":33252.6523},{"date":"2022-05-16","close":33252.6523},{"date":"2022-05-17","close":33714.4922},{"date":"2022-05-18","close":33791.4648},{"date":"2022-05-19","close":32598.3789},{"date":"2022-05-20","close":33214.1602},{"date":"2022-05-23","close":33252.6523},{"date":"2022-05-24","close":32444.4297},{"date":"2022-05-25","close":33214.1602},{"date":"2022-05-26","close":33329.625},{"date":"2022-05-27","close":33406.6055},{"date":"2022-05-30","close":34253.3086},{"date":"2022-05-31","close":33829.957},{"date":"2022-06-02","close":33714.4922},{"date":"2022-06-03","close":34214.8281},{"date":"2022-06-07","close":33714.4922},{"date":"2022-06-08","close":33829.957},{"date":"2022-06-09","close":34022.3867},{"date":"2022-06-10","close":33829.957},{"date":"2022-06-13","close":31905.6133},{"date":"2022-06-14","close":31328.3105},{"date":"2022-06-15","close":30558.5703},{"date":"2022-06-16","close":30635.5469},{"date":"2022-06-17","close":30674.0293},{"date":"2022-06-20","close":29634.8887},{"date":"2022-06-21","close":29557.9121},{"date":"2022-06-22","close":28711.2031},{"date":"2022-06-23","close":28172.3848},{"date":"2022-06-24","close":29711.8594},{"date":"2022-06-27","close":29865.8086},{"date":"2022-06-28","close":30173.7031},{"date":"2022-06-29","close":29827.3203},{"date":"2022-06-30","close":29557.9121},{"date":"2022-07-01","close":29673.375},{"date":"2022-07-04","close":29673.375},{"date":"2022-07-05","close":32175.0195},{"date":"2022-07-06","close":32021.0762},{"date":"2022-07-07","close":32213.5078},{"date":"2022-07-08","close":31482.2559},{"date":"2022-07-11","close":31251.332},{"date":"2022-07-12","close":30096.7305},{"date":"2022-07-13","close":31174.3613},{"date":"2022-07-14","close":31559.2344},{"date":"2022-07-15","close":30674.0293},{"date":"2022-07-18","close":31289.8223},{"date":"2022-07-19","close":31559.2344},{"date":"2022-07-20","close":32021.0762},{"date":"2022-07-21","close":31790.1523},{"date":"2022-07-22","close":31751.6641},{"date":"2022-07-25","close":31636.2051},{"date":"2022-07-26","close":31944.0957},{"date":"2022-07-27","close":31790.1523},{"date":"2022-07-28","close":31636.2051},{"date":"2022-07-29","close":32521.4004},{"date":"2022-08-01","close":32098.0469},{"date":"2022-08-02","close":31058.9004},{"date":"2022-08-03","close":31674.6934},{"date":"2022-08-04","close":32559.8867},{"date":"2022-08-05","close":32290.4785},{"date":"2022-08-08","close":32213.5078},{"date":"2022-08-09","close":32328.9648},{"date":"2022-08-10","close":30058.2441},{"date":"2022-08-11","close":31135.873},{"date":"2022-08-12","close":31674.6934},{"date":"2022-08-16","close":32328.9648},{"date":"2022-08-17","close":32136.5371},{"date":"2022-08-18","close":31828.6387},{"date":"2022-08-19","close":31559.2344},{"date":"2022-08-22","close":30943.4395},{"date":"2022-08-23","close":30058.2441},{"date":"2022-08-24","close":30289.166},{"date":"2022-08-25","close":31058.9004},{"date":"2022-08-26","close":31058.9004},{"date":"2022-08-29","close":30250.6777},{"date":"2022-08-30","close":33214.1602},{"date":"2022-08-31","close":33098.7031},{"date":"2022-09-01","close":32482.918},{"date":"2022-09-02","close":32559.8867},{"date":"2022-09-05","close":32713.8359},{"date":"2022-09-06","close":32752.3223},{"date":"2022-09-07","close":32983.2383},{"date":"2022-09-08","close":33522.0625},{"date":"2022-09-13","close":34561.2109},{"date":"2022-09-14","close":33906.9258},{"date":"2022-09-15","close":33791.4648},{"date":"2022-09-16","close":33560.5469},{"date":"2022-09-19","close":33752.9844},{"date":"2022-09-20","close":33522.0625},{"date":"2022-09-21","close":33137.1914},{"date":"2022-09-22","close":33137.1914},{"date":"2022-09-23","close":32482.918},{"date":"2022-09-26","close":32136.5371},{"date":"2022-09-27","close":32367.4551},{"date":"2022-09-28","close":31174.3613},{"date":"2022-09-29","close":32636.8574},{"date":"2022-09-30","close":33791.4648},{"date":"2022-10-04","close":33445.082},{"date":"2022-10-05","close":35369.4336},{"date":"2022-10-06","close":36370.0859},{"date":"2022-10-07","close":36023.707},{"date":"2022-10-11","close":35600.3555},{"date":"2022-10-12","close":35792.7891},{"date":"2022-10-13","close":35253.9727},{"date":"2022-10-14","close":35946.7344},{"date":"2022-10-17","close":35946.7344},{"date":"2022-10-18","close":37216.8008},{"date":"2022-10-19","close":37139.8242},{"date":"2022-10-20","close":36716.4688},{"date":"2022-10-21","close":36601.0078},{"date":"2022-10-24","close":36485.5469},{"date":"2022-10-25","close":36408.582},{"date":"2022-10-26","close":36947.3906},{"date":"2022-10-27","close":36870.418},{"date":"2022-10-28","close":36562.5195},{"date":"2022-10-31","close":36908.9023},{"date":"2022-11-01","close":37216.8008},{"date":"2022-11-02","close":37370.7422},{"date":"2022-11-03","close":37255.2812},{"date":"2022-11-04","close":36562.5195},{"date":"2022-11-07","close":36870.418},{"date":"2022-11-08","close":37447.7227},{"date":"2022-11-09","close":35407.9102},{"date":"2022-11-10","close":36447.0625},{"date":"2022-11-11","close":36947.3906},{"date":"2022-11-14","close":35215.4844},{"date":"2022-11-15","close":36293.1172},{"date":"2022-11-16","close":36601.0078},{"date":"2022-11-17","close":36793.4414},{"date":"2022-11-18","close":37062.8555},{"date":"2022-11-21","close":37216.8008},{"date":"2022-11-22","close":36139.168},{"date":"2022-11-23","close":36716.4688},{"date":"2022-11-24","close":37601.6641},{"date":"2022-11-25","close":37909.5625},{"date":"2022-11-28","close":37948.0469},{"date":"2022-11-29","close":38025.0234},{"date":"2022-11-30","close":37486.207},{"date":"2022-12-01","close":37717.1289},{"date":"2022-12-02","close":38255.9492},{"date":"2022-12-05","close":37794.1055},{"date":"2022-12-06","close":37678.6445},{"date":"2022-12-07","close":38371.4102},{"date":"2022-12-08","close":37948.0469},{"date":"2022-12-09","close":37871.0781},{"date":"2022-12-12","close":37948.0469},{"date":"2022-12-13","close":37948.0469},{"date":"2022-12-14","close":38063.5078},{"date":"2022-12-15","close":37717.1289},{"date":"2022-12-16","close":37370.7422},{"date":"2022-12-19","close":37563.1836},{"date":"2022-12-20","close":37255.2812},{"date":"2022-12-21","close":37024.3633},{"date":"2022-12-22","close":37178.3125},{"date":"2022-12-23","close":35946.7344},{"date":"2022-12-26","close":35715.8125},{"date":"2022-12-27","close":36947.3906},{"date":"2022-12-28","close":37454.0547},{"date":"2022-12-29","close":36830.4688},{"date":"2023-01-02","close":36089.957},{"date":"2023-01-03","close":35505.3477},{"date":"2023-01-04","close":35778.1719},{"date":"2023-01-05","close":35817.1445},{"date":"2023-01-06","close":35154.582},{"date":"2023-01-09","close":36012.0117},{"date":"2023-01-10","close":36713.5469},{"date":"2023-01-11","close":36986.3672},{"date":"2023-01-12","close":38389.4336},{"date":"2023-01-13","close":38857.1211},{"date":"2023-01-16","close":38233.5352},{"date":"2023-01-17","close":37804.8203},{"date":"2023-01-18","close":38038.668},{"date":"2023-01-19","close":38779.1719},{"date":"2023-01-20","close":38311.4844},{"date":"2023-01-25","close":38662.25},{"date":"2023-01-26","close":38233.5352},{"date":"2023-01-27","close":38194.5625},{"date":"2023-01-30","close":38194.5625},{"date":"2023-01-31","close":38350.4531},{"date":"2023-02-01","close":37726.875},{"date":"2023-02-02","close":37999.6914},{"date":"2023-02-03","close":38194.5625},{"date":"2023-02-06","close":38116.6133},{"date":"2023-02-07","close":38389.4336},{"date":"2023-02-08","close":39519.6758},{"date":"2023-02-09","close":39675.5781},{"date":"2023-02-10","close":38428.4062},{"date":"2023-02-13","close":36908.418},{"date":"2023-02-14","close":36752.5234},{"date":"2023-02-15","close":36012.0117},{"date":"2023-02-16","close":37064.3125},{"date":"2023-02-17","close":36518.6797},{"date":"2023-02-20","close":37064.3125},{"date":"2023-02-21","close":37064.3125},{"date":"2023-02-22","close":36635.6016},{"date":"2023-02-23","close":36167.9141},{"date":"2023-02-24","close":36479.6992},{"date":"2023-02-27","close":35856.1172},{"date":"2023-02-28","close":36089.957},{"date":"2023-03-02","close":35934.0664},{"date":"2023-03-03","close":35544.3242},{"date":"2023-03-06","close":35349.457},{"date":"2023-03-07","close":35037.6602},{"date":"2023-03-08","close":34998.6914},{"date":"2023-03-09","close":34959.7148},{"date":"2023-03-10","close":33517.6758},{"date":"2023-03-13","close":32738.1953},{"date":"2023-03-14","close":32426.4062},{"date":"2023-03-15","close":32660.248},{"date":"2023-03-16","close":32582.2949},{"date":"2023-03-17","close":33049.9844},{"date":"2023-03-20","close":32894.0938},{"date":"2023-03-21","close":32699.2188},{"date":"2023-03-22","close":32270.5059},{"date":"2023-03-23","close":32075.6387},{"date":"2023-03-24","close":31880.7637},{"date":"2023-03-27","close":32816.1406},{"date":"2023-03-28","close":33673.5703},{"date":"2023-03-29","close":34569.9727},{"date":"2023-03-30","close":35310.4805},{"date":"2023-03-31","close":34453.0508},{"date":"2023-04-03","close":34375.1055},{"date":"2023-04-04","close":35154.582},{"date":"2023-04-05","close":35232.5352},{"date":"2023-04-06","close":35037.6602},{"date":"2023-04-07","close":35232.5352},{"date":"2023-04-10","close":36245.8594},{"date":"2023-04-11","close":35778.1719},{"date":"2023-04-12","close":35388.4297},{"date":"2023-04-13","close":35700.2227},{"date":"2023-04-14","close":35817.1445},{"date":"2023-04-17","close":36557.6484},{"date":"2023-04-18","close":36518.6797},{"date":"2023-04-19","close":36479.6992},{"date":"2023-04-20","close":35778.1719},{"date":"2023-04-21","close":35349.457},{"date":"2023-04-24","close":35310.4805},{"date":"2023-04-25","close":34764.8477},{"date":"2023-04-26","close":35271.5039},{"date":"2023-04-27","close":34686.8945},{"date":"2023-04-28","close":35310.4805},{"date":"2023-05-02","close":35856.1172},{"date":"2023-05-03","close":37337.1328},{"date":"2023-05-04","close":37337.1328},{"date":"2023-05-08","close":37298.1562},{"date":"2023-05-09","close":36986.3672},{"date":"2023-05-10","close":37103.2891},{"date":"2023-05-11","close":37298.1562},{"date":"2023-05-12","close":36674.5703},{"date":"2023-05-15","close":36479.6992},{"date":"2023-05-16","close":36362.7812},{"date":"2023-05-17","close":36440.7266},{"date":"2023-05-18","close":36440.7266},{"date":"2023-05-19","close":36869.4414},{"date":"2023-05-22","close":36635.6016},{"date":"2023-05-23","close":35778.1719},{"date":"2023-05-24","close":36440.7266},{"date":"2023-05-25","close":35661.2461},{"date":"2023-05-26","close":35076.6367},{"date":"2023-05-30","close":35037.6602},{"date":"2023-05-31","close":34647.9258},{"date":"2023-06-01","close":34414.082},{"date":"2023-06-02","close":34803.8164},{"date":"2023-06-05","close":34569.9727},{"date":"2023-06-07","close":34219.207},{"date":"2023-06-08","close":34258.1797},{"date":"2023-06-09","close":34063.3125},{"date":"2023-06-12","close":33634.5977},{"date":"2023-06-13","close":33634.5977},{"date":"2023-06-14","close":33673.5703},{"date":"2023-06-15","close":32738.1953},{"date":"2023-06-16","close":33011.0156},{"date":"2023-06-19","close":33049.9844},{"date":"2023-06-20","close":33011.0156},{"date":"2023-06-21","close":32972.0391},{"date":"2023-06-22","close":33751.5156},{"date":"2023-06-23","close":33946.3906},{"date":"2023-06-26","close":33283.8281},{"date":"2023-06-27","close":33946.3906},{"date":"2023-06-28","close":33439.7305},{"date":"2023-06-29","close":32816.1406},{"date":"2023-06-30","close":32855.1172},{"date":"2023-07-03","close":33439.7305},{"date":"2023-07-04","close":32777.1719},{"date":"2023-07-05","close":32231.5312},{"date":"2023-07-06","close":32192.5605},{"date":"2023-07-07","close":32114.6055},{"date":"2023-07-10","close":32270.5059},{"date":"2023-07-11","close":32426.4062},{"date":"2023-07-12","close":32855.1172},{"date":"2023-07-13","close":33985.3633},{"date":"2023-07-14","close":34102.2852},{"date":"2023-07-17","close":34102.2852},{"date":"2023-07-18","close":32777.1719},{"date":"2023-07-19","close":32348.4531},{"date":"2023-07-20","close":32309.4844},{"date":"2023-07-21","close":32075.6387},{"date":"2023-07-24","close":31296.1543},{"date":"2023-07-25","close":30750.5195},{"date":"2023-07-26","close":30243.8574},{"date":"2023-07-27","close":31374.1035},{"date":"2023-07-28","close":31335.1289},{"date":"2023-07-31","close":31257.1816},{"date":"2023-08-01","close":32582.2949},{"date":"2023-08-02","close":31841.7949},{"date":"2023-08-03","close":31841.7949},{"date":"2023-08-04","close":31919.7383},{"date":"2023-08-07","close":32036.6641},{"date":"2023-08-08","close":31802.8184},{"date":"2023-08-09","close":33478.7031},{"date":"2023-08-10","close":33400.75},{"date":"2023-08-11","close":34453.0508},{"date":"2023-08-14","close":34258.1797},{"date":"2023-08-16","close":33907.418},{"date":"2023-08-17","close":33283.8281},{"date":"2023-08-18","close":33127.9375},{"date":"2023-08-21","close":33244.8633},{"date":"2023-08-22","close":32933.0625},{"date":"2023-08-23","close":33088.9609},{"date":"2023-08-24","close":32621.2734},{"date":"2023-08-25","close":32153.5859},{"date":"2023-08-28","close":32153.5859},{"date":"2023-08-29","close":32816.1406},{"date":"2023-08-30","close":32816.1406},{"date":"2023-08-31","close":33283.8281},{"date":"2023-09-01","close":33127.9375},{"date":"2023-09-04","close":32660.248},{"date":"2023-09-05","close":31997.6855},{"date":"2023-09-06","close":31568.9766},{"date":"2023-09-07","close":31646.918},{"date":"2023-09-08","close":31919.7383},{"date":"2023-09-11","close":32036.6641},{"date":"2023-09-12","close":32465.373},{"date":"2023-09-13","close":32270.5059},{"date":"2023-09-14","close":32855.1172},{"date":"2023-09-15","close":32816.1406},{"date":"2023-09-18","close":32348.4531},{"date":"2023-09-19","close":32309.4844},{"date":"2023-09-20","close":32738.1953},{"date":"2023-09-21","close":32192.5605},{"date":"2023-09-22","close":31529.9961},{"date":"2023-09-25","close":31335.1289},{"date":"2023-09-26","close":30945.3867},{"date":"2023-09-27","close":31179.2324},{"date":"2023-10-04","close":30594.6211},{"date":"2023-10-05","close":30438.7266},{"date":"2023-10-06","close":30555.6465},{"date":"2023-10-10","close":30204.8809},{"date":"2023-10-11","close":30984.3633},{"date":"2023-10-12","close":30984.3633},{"date":"2023-10-13","close":30438.7266},{"date":"2023-10-16","close":30594.6211},{"date":"2023-10-17","close":30828.4648},{"date":"2023-10-18","close":30789.4922},{"date":"2023-10-19","close":30165.9082},{"date":"2023-10-20","close":30789.4922},{"date":"2023-10-23","close":30789.4922},{"date":"2023-10-24","close":30984.3633},{"date":"2023-10-25","close":31413.0762},{"date":"2023-10-26","close":31763.8438},{"date":"2023-10-27","close":31802.8184},{"date":"2023-10-30","close":31257.1816},{"date":"2023-10-31","close":32270.5059},{"date":"2023-11-01","close":34647.9258},{"date":"2023-11-02","close":34998.6914},{"date":"2023-11-03","close":34453.0508},{"date":"2023-11-06","close":34531.0},{"date":"2023-11-07","close":33829.4727},{"date":"2023-11-08","close":34959.7148},{"date":"2023-11-09","close":36908.418},{"date":"2023-11-10","close":35466.3789},{"date":"2023-11-13","close":36635.6016},{"date":"2023-11-14","close":35973.0391},{"date":"2023-11-15","close":37025.3398},{"date":"2023-11-16","close":35856.1172},{"date":"2023-11-17","close":35856.1172},{"date":"2023-11-20","close":36167.9141},{"date":"2023-11-21","close":35856.1172},{"date":"2023-11-22","close":36089.957},{"date":"2023-11-23","close":36323.8047},{"date":"2023-11-24","close":36167.9141},{"date":"2023-11-27","close":35544.3242},{"date":"2023-11-28","close":35934.0664},{"date":"2023-11-29","close":35466.3789},{"date":"2023-11-30","close":35037.6602},{"date":"2023-12-01","close":35583.3047},{"date":"2023-12-04","close":35505.3477},{"date":"2023-12-05","close":36050.9922},{"date":"2023-12-06","close":36245.8594},{"date":"2023-12-07","close":36518.6797},{"date":"2023-12-08","close":36401.7539},{"date":"2023-12-11","close":36323.8047},{"date":"2023-12-12","close":36596.625},{"date":"2023-12-13","close":37493.0273},{"date":"2023-12-14","close":37103.2891},{"date":"2023-12-15","close":36518.6797},{"date":"2023-12-18","close":36440.7266},{"date":"2023-12-19","close":37220.2109},{"date":"2023-12-20","close":37493.0273},{"date":"2023-12-21","close":38272.5078},{"date":"2023-12-22","close":38038.668},{"date":"2023-12-26","close":38389.4336},{"date":"2023-12-27","close":38468.9961},{"date":"2023-12-28","close":37832.4883},{"date":"2024-01-02","close":38270.0859},{"date":"2024-01-03","close":40418.3008},{"date":"2024-01-04","close":39025.9375},{"date":"2024-01-05","close":38906.5938},{"date":"2024-01-08","close":38747.4648},{"date":"2024-01-09","close":38667.9023},{"date":"2024-01-10","close":38906.5938},{"date":"2024-01-11","close":39742.0117},{"date":"2024-01-12","close":40736.5586},{"date":"2024-01-15","close":40259.1758},{"date":"2024-01-16","close":40259.1758},{"date":"2024-01-17","close":38190.5234},{"date":"2024-01-18","close":37808.6172},{"date":"2024-01-19","close":38142.7852},{"date":"2024-01-22","close":37713.1406},{"date":"2024-01-23","close":38620.1641},{"date":"2024-01-24","close":38524.6875},{"date":"2024-01-25","close":39145.2852},{"date":"2024-01-26","close":38954.332},{"date":"2024-01-29","close":38476.9492},{"date":"2024-01-30","close":40577.4297},{"date":"2024-01-31","close":40100.0469},{"date":"2024-02-01","close":41150.2891},{"date":"2024-02-02","close":40911.5977},{"date":"2024-02-05","close":41341.2422},{"date":"2024-02-06","close":40863.8555},{"date":"2024-02-07","close":41341.2422},{"date":"2024-02-08","close":40577.4297},{"date":"2024-02-13","close":40863.8555},{"date":"2024-02-14","close":40768.3828},{"date":"2024-02-15","close":44157.793},{"date":"2024-02-16","close":44969.3398},{"date":"2024-02-19","close":44921.5977},{"date":"2024-02-20","close":44396.4805},{"date":"2024-02-21","close":46401.4844},{"date":"2024-02-22","close":46544.6992},{"date":"2024-02-23","close":45542.1953},{"date":"2024-02-26","close":44730.6484},{"date":"2024-02-27","close":43966.8398},{"date":"2024-02-28","close":44587.4336},{"date":"2024-02-29","close":44253.2656},{"date":"2024-03-04","close":44348.7461},{"date":"2024-03-05","close":43871.3594},{"date":"2024-03-06","close":43537.1953},{"date":"2024-03-07","close":44014.5742},{"date":"2024-03-08","close":44062.3125},{"date":"2024-03-11","close":44491.957},{"date":"2024-03-12","close":44491.957},{"date":"2024-03-13","close":44491.957},{"date":"2024-03-14","close":39240.7617},{"date":"2024-03-15","close":40863.8555},{"date":"2024-03-18","close":40481.9531},{"date":"2024-03-19","close":40195.5234},{"date":"2024-03-20","close":40386.4766},{"date":"2024-03-21","close":40481.9531},{"date":"2024-03-22","close":40338.7383},{"date":"2024-03-25","close":40625.168},{"date":"2024-03-26","close":40959.3359},{"date":"2024-03-27","close":41054.8086},{"date":"2024-03-28","close":40434.2148},{"date":"2024-03-29","close":39479.4531},{"date":"2024-04-01","close":39909.0938},{"date":"2024-04-02","close":39527.1875},{"date":"2024-04-03","close":38667.9023},{"date":"2024-04-04","close":38524.6875},{"date":"2024-04-05","close":38524.6875},{"date":"2024-04-08","close":38285.9961},{"date":"2024-04-09","close":38381.4766},{"date":"2024-04-11","close":37617.6641},{"date":"2024-04-12","close":38238.2578},{"date":"2024-04-15","close":37760.8789},{"date":"2024-04-16","close":38715.6406},{"date":"2024-04-17","close":38858.8555},{"date":"2024-04-18","close":38811.1172},{"date":"2024-04-19","close":38858.8555},{"date":"2024-04-22","close":40004.5703},{"date":"2024-04-23","close":41961.832},{"date":"2024-04-24","close":42200.5273},{"date":"2024-04-25","close":42152.7852},{"date":"2024-04-26","close":42009.5742},{"date":"2024-04-29","close":42486.957},{"date":"2024-04-30","close":41770.8828},{"date":"2024-05-02","close":41914.0977},{"date":"2024-05-03","close":41532.1914},{"date":"2024-05-07","close":41627.668},{"date":"2024-05-08","close":41388.9766},{"date":"2024-05-09","close":42868.8633},{"date":"2024-05-10","close":43489.457},{"date":"2024-05-13","close":45828.6289},{"date":"2024-05-14","close":45303.5039},{"date":"2024-05-16","close":44301.0039},{"date":"2024-05-17","close":44301.0039},{"date":"2024-05-20","close":43203.0273},{"date":"2024-05-21","close":42916.5977},{"date":"2024-05-22","close":43155.2891},{"date":"2024-05-23","close":42964.3359},{"date":"2024-05-24","close":42630.1719},{"date":"2024-05-27","close":42534.6914},{"date":"2024-05-28","close":41818.6211},{"date":"2024-05-29","close":41150.2891},{"date":"2024-05-30","close":41436.7148},{"date":"2024-05-31","close":42248.2656},{"date":"2024-06-03","close":43059.8125},{"date":"2024-06-04","close":42200.5273},{"date":"2024-06-05","close":41627.668},{"date":"2024-06-07","close":42582.4297},{"date":"2024-06-10","close":42200.5273},{"date":"2024-06-11","close":41914.0977},{"date":"2024-06-12","close":42105.0508},{"date":"2024-06-13","close":41532.1914},{"date":"2024-06-14","close":41245.7617},{"date":"2024-06-17","close":41818.6211},{"date":"2024-06-18","close":42057.3125},{"date":"2024-06-19","close":42486.957},{"date":"2024-06-20","close":43632.668},{"date":"2024-06-21","close":43346.2422},{"date":"2024-06-24","close":43680.4102},{"date":"2024-06-25","close":45064.8164},{"date":"2024-06-26","close":44348.7461},{"date":"2024-06-27","close":43584.9336},{"date":"2024-06-28","close":44014.5742},{"date":"2024-07-01","close":43728.1484},{"date":"2024-07-02","close":43871.3594},{"date":"2024-07-03","close":43155.2891},{"date":"2024-07-04","close":43203.0273},{"date":"2024-07-05","close":43393.9805},{"date":"2024-07-08","close":44253.2656},{"date":"2024-07-09","close":43966.8398},{"date":"2024-07-10","close":44205.5273},{"date":"2024-07-11","close":44205.5273},{"date":"2024-07-12","close":44348.7461},{"date":"2024-07-15","close":44826.125},{"date":"2024-07-16","close":44301.0039},{"date":"2024-07-17","close":43537.1953},{"date":"2024-07-18","close":43537.1953},{"date":"2024-07-19","close":44110.0547},{"date":"2024-07-22","close":44110.0547},{"date":"2024-07-23","close":44348.7461},{"date":"2024-07-24","close":44062.3125},{"date":"2024-07-25","close":42964.3359},{"date":"2024-07-26","close":43250.7656},{"date":"2024-07-29","close":43012.0742},{"date":"2024-07-30","close":43680.4102},{"date":"2024-07-31","close":44396.4805},{"date":"2024-08-01","close":44682.9102},{"date":"2024-08-02","close":43441.7148},{"date":"2024-08-05","close":40100.0469},{"date":"2024-08-06","close":40911.5977},{"date":"2024-08-07","close":41293.5},{"date":"2024-08-08","close":41961.832},{"date":"2024-08-09","close":42200.5273},{"date":"2024-08-12","close":42916.5977},{"date":"2024-08-13","close":44205.5273},{"date":"2024-08-14","close":43203.0273},{"date":"2024-08-16","close":43155.2891},{"date":"2024-08-19","close":43250.7656},{"date":"2024-08-20","close":45208.0312},{"date":"2024-08-21","close":44873.8633},{"date":"2024-08-22","close":46926.6055},{"date":"2024-08-23","close":47833.6289},{"date":"2024-08-26","close":48024.582},{"date":"2024-08-27","close":47929.1016},{"date":"2024-08-28","close":47833.6289},{"date":"2024-08-29","close":47213.0312},{"date":"2024-08-30","close":46974.3398},{"date":"2024-09-02","close":47451.7227},{"date":"2024-09-03","close":47833.6289},{"date":"2024-09-04","close":46735.6523},{"date":"2024-09-05","close":48024.582},{"date":"2024-09-06","close":47165.293},{"date":"2024-09-09","close":46831.125},{"date":"2024-09-10","close":45589.9336},{"date":"2024-09-11","close":45637.6758},{"date":"2024-09-12","close":46258.2695},{"date":"2024-09-13","close":46258.2695},{"date":"2024-09-19","close":46258.2695},{"date":"2024-09-20","close":47213.0312},{"date":"2024-09-23","close":47165.293},{"date":"2024-09-24","close":47069.8164},{"date":"2024-09-25","close":46401.4844},{"date":"2024-09-26","close":46496.9609},{"date":"2024-09-27","close":46640.1719},{"date":"2024-09-30","close":47738.1523},{"date":"2024-10-02","close":47117.5586},{"date":"2024-10-04","close":47260.7695},{"date":"2024-10-07","close":47117.5586},{"date":"2024-10-08","close":48215.5352},{"date":"2024-10-10","close":47642.6758},{"date":"2024-10-11","close":47499.4609},{"date":"2024-10-14","close":47499.4609},{"date":"2024-10-15","close":49265.7734},{"date":"2024-10-16","close":49934.1094},{"date":"2024-10-17","close":49647.6758},{"date":"2024-10-18","close":49170.2969},{"date":"2024-10-21","close":48501.9609},{"date":"2024-10-22","close":48501.9609},{"date":"2024-10-23","close":48501.9609},{"date":"2024-10-24","close":47929.1016},{"date":"2024-10-25","close":47929.1016},{"date":"2024-10-28","close":48215.5352},{"date":"2024-10-29","close":48311.0078},{"date":"2024-10-30","close":49743.1562},{"date":"2024-10-31","close":50793.3945},{"date":"2024-11-01","close":50793.3945},{"date":"2024-11-04","close":50411.4883},{"date":"2024-11-05","close":49265.7734},{"date":"2024-11-06","close":50316.0117},{"date":"2024-11-07","close":50316.0117},{"date":"2024-11-08","close":48406.4883},{"date":"2024-11-11","close":47833.6289},{"date":"2024-11-12","close":45017.0781},{"date":"2024-11-13","close":46353.7461},{"date":"2024-11-14","close":45160.2891},{"date":"2024-11-15","close":44873.8633},{"date":"2024-11-18","close":45446.7227},{"date":"2024-11-19","close":45398.9844},{"date":"2024-11-20","close":45637.6758},{"date":"2024-11-21","close":46306.0078},{"date":"2024-11-22","close":46687.9141},{"date":"2024-11-25","close":47022.0781},{"date":"2024-11-26","close":47117.5586},{"date":"2024-11-27","close":47117.5586},{"date":"2024-11-28","close":47642.6758},{"date":"2024-11-29","close":48979.3438},{"date":"2024-12-02","close":48501.9609},{"date":"2024-12-03","close":49361.25},{"date":"2024-12-04","close":49743.1562},{"date":"2024-12-05","close":50506.9648},{"date":"2024-12-06","close":50793.3945},{"date":"2024-12-09","close":49552.2031},{"date":"2024-12-10","close":50984.3477},{"date":"2024-12-11","close":51079.8203},{"date":"2024-12-12","close":50984.3477},{"date":"2024-12-13","close":52225.5391},{"date":"2024-12-16","close":51843.6328},{"date":"2024-12-17","close":51270.7734},{"date":"2024-12-18","close":50411.4883},{"date":"2024-12-19","close":51939.1094},{"date":"2024-12-20","close":51366.2539},{"date":"2024-12-23","close":52702.9219},{"date":"2024-12-24","close":52321.0156},{"date":"2024-12-26","close":51843.6328},{"date":"2024-12-27","close":50602.4414},{"date":"2024-12-30","close":51461.7266},{"date":"2025-01-02","close":50125.0625},{"date":"2025-01-03","close":49934.1094},{"date":"2025-01-06","close":49743.1562},{"date":"2025-01-07","close":49456.7266},{"date":"2025-01-08","close":48406.4883},{"date":"2025-01-09","close":48692.9141},{"date":"2025-01-10","close":47499.4609},{"date":"2025-01-13","close":47690.4141},{"date":"2025-01-14","close":47403.9844},{"date":"2025-01-15","close":47547.1992},{"date":"2025-01-16","close":47833.6289},{"date":"2025-01-17","close":48501.9609},{"date":"2025-01-20","close":48311.0078},{"date":"2025-01-21","close":49361.25},{"date":"2025-01-22","close":49361.25},{"date":"2025-01-23","close":48311.0078},{"date":"2025-01-24","close":47690.4141},{"date":"2025-01-31","close":46783.3867},{"date":"2025-02-03","close":45685.4102},{"date":"2025-02-04","close":45876.3633},{"date":"2025-02-05","close":46783.3867},{"date":"2025-02-06","close":46974.3398},{"date":"2025-02-07","close":46926.6055},{"date":"2025-02-10","close":47069.8164},{"date":"2025-02-11","close":47356.2461},{"date":"2025-02-12","close":46926.6055},{"date":"2025-02-13","close":46926.6055},{"date":"2025-02-14","close":47451.7227},{"date":"2025-02-17","close":46735.6523},{"date":"2025-02-18","close":46544.6992},{"date":"2025-02-19","close":47499.4609},{"date":"2025-02-20","close":47451.7227},{"date":"2025-02-21","close":47308.5117},{"date":"2025-02-24","close":47022.0781},{"date":"2025-02-25","close":46974.3398},{"date":"2025-02-26","close":47165.293},{"date":"2025-02-27","close":47654.5625},{"date":"2025-02-28","close":46871.7344},{"date":"2025-03-04","close":46284.6133},{"date":"2025-03-05","close":46137.8359},{"date":"2025-03-06","close":46284.6133},{"date":"2025-03-07","close":45991.0547},{"date":"2025-03-10","close":45991.0547},{"date":"2025-03-11","close":44963.5938},{"date":"2025-03-12","close":46578.1758},{"date":"2025-03-13","close":49220.2148},{"date":"2025-03-14","close":48926.6562},{"date":"2025-03-17","close":49611.6289},{"date":"2025-03-18","close":48926.6562},{"date":"2025-03-19","close":49220.2148},{"date":"2025-03-20","close":49905.1875},{"date":"2025-03-21","close":49415.9219},{"date":"2025-03-24","close":49611.6289},{"date":"2025-03-25","close":49709.4805},{"date":"2025-03-26","close":50100.8945},{"date":"2025-03-27","close":49513.7734},{"date":"2025-03-28","close":49611.6289},{"date":"2025-03-31","close":48779.875},{"date":"2025-04-01","close":50003.0391},{"date":"2025-04-02","close":51666.5469},{"date":"2025-04-03","close":51568.6953},{"date":"2025-04-04","close":51960.1055},{"date":"2025-04-07","close":50003.0391},{"date":"2025-04-08","close":49415.9219},{"date":"2025-04-09","close":48730.9492},{"date":"2025-04-10","close":50296.6016},{"date":"2025-04-11","close":51960.1055},{"date":"2025-04-14","close":51568.6953},{"date":"2025-04-15","close":51764.4023},{"date":"2025-04-16","close":51960.1055},{"date":"2025-04-17","close":52351.5195},{"date":"2025-04-18","close":53134.3477},{"date":"2025-04-21","close":53330.0547},{"date":"2025-04-22","close":53134.3477},{"date":"2025-04-23","close":53917.1719},{"date":"2025-04-24","close":54112.8789},{"date":"2025-04-25","close":55384.9727},{"date":"2025-04-28","close":55091.4141},{"date":"2025-04-29","close":55189.2656},{"date":"2025-04-30","close":55189.2656},{"date":"2025-05-02","close":55287.1211},{"date":"2025-05-07","close":54797.8516},{"date":"2025-05-08","close":53819.3203},{"date":"2025-05-09","close":55874.2383},{"date":"2025-05-12","close":55482.8242},{"date":"2025-05-13","close":55482.8242},{"date":"2025-05-14","close":51666.5469},{"date":"2025-05-15","close":50981.5742},{"date":"2025-05-16","close":50100.8945},{"date":"2025-05-19","close":48633.0938},{"date":"2025-05-20","close":49024.5078},{"date":"2025-05-21","close":49024.5078},{"date":"2025-05-22","close":48486.3164},{"date":"2025-05-23","close":49220.2148},{"date":"2025-05-26","close":50296.6016},{"date":"2025-05-27","close":49709.4805},{"date":"2025-05-28","close":49513.7734},{"date":"2025-05-29","close":49513.7734},{"date":"2025-05-30","close":49611.6289},{"date":"2025-06-02","close":48682.0195},{"date":"2025-06-04","close":48730.9492},{"date":"2025-06-05","close":49122.3594},{"date":"2025-06-09","close":49122.3594},{"date":"2025-06-10","close":49415.9219},{"date":"2025-06-11","close":49220.2148},{"date":"2025-06-12","close":50785.8672},{"date":"2025-06-13","close":49415.9219},{"date":"2025-06-16","close":51275.1328},{"date":"2025-06-17","close":51275.1328},{"date":"2025-06-18","close":52547.2266},{"date":"2025-06-19","close":53134.3477},{"date":"2025-06-20","close":53232.1992},{"date":"2025-06-23","close":53623.6133},{"date":"2025-06-24","close":60766.9062},{"date":"2025-06-25","close":56461.3594},{"date":"2025-06-26","close":56363.5078},{"date":"2025-06-27","close":55091.4141},{"date":"2025-06-30","close":55874.2383},{"date":"2025-07-01","close":56363.5078},{"date":"2025-07-02","close":56754.918},{"date":"2025-07-03","close":56559.2109},{"date":"2025-07-04","close":55482.8242},{"date":"2025-07-07","close":55776.3867},{"date":"2025-07-08","close":56069.9453},{"date":"2025-07-09","close":59396.957},{"date":"2025-07-10","close":59396.957},{"date":"2025-07-11","close":58614.1328},{"date":"2025-07-14","close":58711.9844},{"date":"2025-07-15","close":57733.4531},{"date":"2025-07-16","close":56852.7734},{"date":"2025-07-17","close":56852.7734},{"date":"2025-07-18","close":56559.2109},{"date":"2025-07-21","close":56559.2109},{"date":"2025-07-22","close":55874.2383},{"date":"2025-07-23","close":55972.0938},{"date":"2025-07-24","close":55384.9727},{"date":"2025-07-25","close":54993.5586},{"date":"2025-07-28","close":54504.293},{"date":"2025-07-29","close":54993.5586},{"date":"2025-07-30","close":55287.1211},{"date":"2025-07-31","close":54797.8516},{"date":"2025-08-01","close":53427.9062},{"date":"2025-08-04","close":54112.8789},{"date":"2025-08-05","close":54112.8789},{"date":"2025-08-06","close":54210.7344},{"date":"2025-08-07","close":55091.4141},{"date":"2025-08-08","close":54602.1445},{"date":"2025-08-11","close":52351.5195},{"date":"2025-08-12","close":53036.4922},{"date":"2025-08-13","close":51862.2539},{"date":"2025-08-14","close":52351.5195},{"date":"2025-08-18","close":51275.1328},{"date":"2025-08-19","close":51372.9883},{"date":"2025-08-20","close":51568.6953},{"date":"2025-08-21","close":51372.9883},{"date":"2025-08-22","close":50981.5742},{"date":"2025-08-25","close":51177.2812},{"date":"2025-08-26","close":50492.3086},{"date":"2025-08-27","close":50883.7188},{"date":"2025-08-28","close":51568.6953},{"date":"2025-08-29","close":51568.6953},{"date":"2025-09-01","close":50981.5742},{"date":"2025-09-02","close":50296.6016},{"date":"2025-09-03","close":51079.4258},{"date":"2025-09-04","close":51177.2812},{"date":"2025-09-05","close":51666.5469},{"date":"2025-09-08","close":52057.9609},{"date":"2025-09-09","close":52547.2266},{"date":"2025-09-10","close":54210.7344},{"date":"2025-09-11","close":54993.5586},{"date":"2025-09-12","close":54210.7344},{"date":"2025-09-15","close":54308.5859},{"date":"2025-09-16","close":53330.0547},{"date":"2025-09-17","close":53427.9062},{"date":"2025-09-18","close":53036.4922},{"date":"2025-09-19","close":54400.0},{"date":"2025-09-22","close":52645.082},{"date":"2025-09-23","close":52547.2266},{"date":"2025-09-24","close":51764.4023},{"date":"2025-09-25","close":52253.668},{"date":"2025-09-26","close":51470.8398},{"date":"2025-09-29","close":51764.4023},{"date":"2025-09-30","close":50883.7188},{"date":"2025-10-01","close":50198.7461},{"date":"2025-10-02","close":50394.4531},{"date":"2025-10-10","close":49513.7734},{"date":"2025-10-13","close":49415.9219},{"date":"2025-10-14","close":48926.6562},{"date":"2025-10-15","close":49318.0664},{"date":"2025-10-16","close":49709.4805},{"date":"2025-10-17","close":48926.6562},{"date":"2025-10-20","close":49024.5078},{"date":"2025-10-21","close":48926.6562},{"date":"2025-10-22","close":49807.3359},{"date":"2025-10-23","close":48926.6562},{"date":"2025-10-24","close":49220.2148},{"date":"2025-10-27","close":49513.7734},{"date":"2025-10-28","close":49709.4805},{"date":"2025-10-29","close":49415.9219},{"date":"2025-10-30","close":49024.5078},{"date":"2025-10-31","close":49122.3594},{"date":"2025-11-03","close":49122.3594},{"date":"2025-11-04","close":49220.2148},{"date":"2025-11-05","close":48388.4609},{"date":"2025-11-06","close":48682.0195},{"date":"2025-11-07","close":48633.0938},{"date":"2025-11-10","close":50198.7461},{"date":"2025-11-11","close":50296.6016},{"date":"2025-11-12","close":50883.7188},{"date":"2025-11-13","close":50590.1602},{"date":"2025-11-14","close":51079.4258},{"date":"2025-11-17","close":51275.1328},{"date":"2025-11-18","close":50394.4531},{"date":"2025-11-19","close":51470.8398},{"date":"2025-11-20","close":51568.6953},{"date":"2025-11-21","close":50688.0156},{"date":"2025-11-24","close":50688.0156},{"date":"2025-11-25","close":50590.1602},{"date":"2025-11-26","close":51568.6953},{"date":"2025-11-27","close":51372.9883},{"date":"2025-11-28","close":51568.6953},{"date":"2025-12-01","close":53036.4922},{"date":"2025-12-02","close":53330.0547},{"date":"2025-12-03","close":53623.6133},{"date":"2025-12-04","close":53036.4922},{"date":"2025-12-05","close":53232.1992},{"date":"2025-12-08","close":51862.2539},{"date":"2025-12-09","close":52057.9609},{"date":"2025-12-10","close":51862.2539},{"date":"2025-12-11","close":52155.8125},{"date":"2025-12-12","close":53232.1992},{"date":"2025-12-15","close":52547.2266},{"date":"2025-12-16","close":52351.5195},{"date":"2025-12-17","close":53134.3477},{"date":"2025-12-18","close":52938.6406},{"date":"2025-12-19","close":53232.1992},{"date":"2025-12-22","close":53917.1719},{"date":"2025-12-23","close":53819.3203},{"date":"2025-12-24","close":53819.3203},{"date":"2025-12-26","close":53232.1992},{"date":"2025-12-29","close":52645.082},{"date":"2025-12-30","close":52449.375},{"date":"2026-01-02","close":53330.0547},{"date":"2026-01-05","close":52253.668},{"date":"2026-01-06","close":52742.9336},{"date":"2026-01-07","close":52253.668},{"date":"2026-01-08","close":52155.8125},{"date":"2026-01-09","close":51960.1055},{"date":"2026-01-12","close":52253.668},{"date":"2026-01-13","close":51470.8398},{"date":"2026-01-14","close":51470.8398},{"date":"2026-01-15","close":50785.8672},{"date":"2026-01-16","close":49905.1875},{"date":"2026-01-19","close":49611.6289},{"date":"2026-01-20","close":49318.0664},{"date":"2026-01-21","close":48828.8008},{"date":"2026-01-22","close":49807.3359},{"date":"2026-01-23","close":51372.9883},{"date":"2026-01-26","close":51275.1328},{"date":"2026-01-27","close":51960.1055},{"date":"2026-01-28","close":51372.9883},{"date":"2026-01-29","close":52155.8125},{"date":"2026-01-30","close":52351.5195},{"date":"2026-02-02","close":49905.1875},{"date":"2026-02-03","close":51275.1328},{"date":"2026-02-04","close":51568.6953},{"date":"2026-02-05","close":50981.5742},{"date":"2026-02-06","close":54406.4414},{"date":"2026-02-09","close":55384.9727},{"date":"2026-02-10","close":55189.2656},{"date":"2026-02-11","close":55091.4141},{"date":"2026-02-12","close":54112.8789},{"date":"2026-02-13","close":52547.2266},{"date":"2026-02-19","close":52840.7852},{"date":"2026-02-20","close":53427.9062},{"date":"2026-02-23","close":55972.0938},{"date":"2026-02-24","close":55580.6797},{"date":"2026-02-25","close":54700.0},{"date":"2026-02-26","close":54500.0},{"date":"2026-02-27","close":53000.0},{"date":"2026-03-03","close":51900.0},{"date":"2026-03-04","close":47300.0},{"date":"2026-03-05","close":49250.0},{"date":"2026-03-06","close":50000.0},{"date":"2026-03-09","close":48800.0},{"date":"2026-03-10","close":49200.0},{"date":"2026-03-11","close":49700.0},{"date":"2026-03-12","close":50200.0},{"date":"2026-03-13","close":50500.0},{"date":"2026-03-16","close":49650.0},{"date":"2026-03-17","close":50500.0},{"date":"2026-03-18","close":51500.0},{"date":"2026-03-19","close":50300.0},{"date":"2026-03-20","close":50900.0},{"date":"2026-03-23","close":49350.0},{"date":"2026-03-24","close":49650.0},{"date":"2026-03-25","close":50200.0},{"date":"2026-03-26","close":50300.0},{"date":"2026-03-27","close":50500.0},{"date":"2026-03-30","close":49750.0},{"date":"2026-03-31","close":49700.0},{"date":"2026-04-01","close":51000.0},{"date":"2026-04-02","close":49150.0},{"date":"2026-04-03","close":49300.0},{"date":"2026-04-06","close":48000.0},{"date":"2026-04-07","close":47900.0},{"date":"2026-04-08","close":48900.0},{"date":"2026-04-09","close":47850.0},{"date":"2026-04-10","close":48550.0},{"date":"2026-04-13","close":49300.0},{"date":"2026-04-14","close":50400.0},{"date":"2026-04-15","close":51000.0},{"date":"2026-04-16","close":51900.0},{"date":"2026-04-17","close":52200.0},{"date":"2026-04-20","close":51700.0},{"date":"2026-04-21","close":51700.0},{"date":"2026-04-22","close":51600.0},{"date":"2026-04-23","close":54200.0},{"date":"2026-04-24","close":57500.0},{"date":"2026-04-27","close":57100.0},{"date":"2026-04-28","close":62000.0},{"date":"2026-04-29","close":61800.0},{"date":"2026-04-30","close":61100.0},{"date":"2026-05-04","close":61300.0},{"date":"2026-05-06","close":58900.0},{"date":"2026-05-07","close":59000.0},{"date":"2026-05-08","close":58700.0},{"date":"2026-05-11","close":57800.0},{"date":"2026-05-12","close":55000.0},{"date":"2026-05-13","close":57100.0},{"date":"2026-05-14","close":59700.0},{"date":"2026-05-15","close":59100.0},{"date":"2026-05-18","close":60400.0},{"date":"2026-05-19","close":61300.0},{"date":"2026-05-20","close":60900.0},{"date":"2026-05-21","close":65000.0},{"date":"2026-05-22","close":69300.0},{"date":"2026-05-26","close":66800.0},{"date":"2026-05-27","close":67900.0},{"date":"2026-05-28","close":70000.0},{"date":"2026-05-29","close":68400.0},{"date":"2026-06-01","close":67400.0},{"date":"2026-06-02","close":69900.0},{"date":"2026-06-04","close":70300.0},{"date":"2026-06-05","close":71100.0},{"date":"2026-06-08","close":67900.0},{"date":"2026-06-09","close":72000.0},{"date":"2026-06-10","close":70200.0},{"date":"2026-06-11","close":74600.0},{"date":"2026-06-12","close":71000.0},{"date":"2026-06-15","close":69900.0},{"date":"2026-06-16","close":68400.0},{"date":"2026-06-17","close":68900.0},{"date":"2026-06-18","close":66700.0},{"date":"2026-06-19","close":64800.0},{"date":"2026-06-22","close":64400.0},{"date":"2026-06-23","close":61300.0},{"date":"2026-06-24","close":61600.0},{"date":"2026-06-25","close":59900.0},{"date":"2026-06-26","close":60000.0},{"date":"2026-06-29","close":63500.0},{"date":"2026-06-30","close":63700.0},{"date":"2026-07-01","close":65000.0},{"date":"2026-07-02","close":65300.0},{"date":"2026-07-03","close":65200.0},{"date":"2026-07-06","close":65100.0},{"date":"2026-07-07","close":66600.0},{"date":"2026-07-08","close":64500.0},{"date":"2026-07-09","close":63700.0},{"date":"2026-07-10","close":61800.0},{"date":"2026-07-13","close":61100.0},{"date":"2026-07-14","close":60000.0},{"date":"2026-07-15","close":60100.0},{"date":"2026-07-16","close":61600.0},{"date":"2026-07-20","close":60300.0},{"date":"2026-07-21","close":59200.0},{"date":"2026-07-22","close":59900.0},{"date":"2026-07-23","close":60500.0},{"date":"2026-07-24","close":60800.0},{"date":"2026-07-27","close":61200.0},{"date":"2026-07-28","close":60100.0},{"date":"2026-07-29","close":58500.0},{"date":"2026-07-30","close":60000.0},{"date":"2026-07-31","close":60100.0},{"date":"2026-08-03","close":60400.0},{"date":"2026-08-04","close":61500.0},{"date":"2026-08-05","close":60900.0},{"date":"2026-08-06","close":62100.0},{"date":"2026-08-07","close":62300.0},{"date":"2026-08-10","close":61600.0},{"date":"2026-08-11","close":61800.0},{"date":"2026-08-12","close":62000.0},{"date":"2026-08-13","close":61700.0},{"date":"2026-08-14","close":61600.0},{"date":"2026-08-18","close":58800.0},{"date":"2026-08-19","close":57700.0},{"date":"2026-08-20","close":56200.0},{"date":"2026-08-21","close":59400.0},{"date":"2026-08-24","close":58800.0},{"date":"2026-08-25","close":58100.0},{"date":"2026-08-26","close":58900.0},{"date":"2026-08-27","close":57200.0},{"date":"2026-08-28","close":59200.0},{"date":"2026-08-31","close":58500.0},{"date":"2026-09-01","close":58500.0},{"date":"2026-09-02","close":57500.0},{"date":"2026-09-03","close":58000.0},{"date":"2026-09-04","close":57200.0},{"date":"2026-09-07","close":56300.0},{"date":"2026-09-08","close":56100.0},{"date":"2026-09-09","close":55900.0},{"date":"2026-09-10","close":56200.0},{"date":"2026-09-11","close":58100.0},{"date":"2026-09-14","close":58700.0},{"date":"2026-09-15","close":57900.0},{"date":"2026-09-16","close":57100.0},{"date":"2026-09-17","close":58800.0},{"date":"2026-09-18","close":59000.0},{"date":"2026-09-21","close":58700.0},{"date":"2026-09-22","close":58600.0},{"date":"2026-09-23","close":58100.0},{"date":"2026-09-28","close":58600.0},{"date":"2026-09-29","close":58700.0},{"date":"2026-09-30","close":57800.0},{"date":"2026-10-01","close":58100.0},{"date":"2026-10-02","close":57800.0},{"date":"2026-10-06","close":56700.0},{"date":"2026-10-07","close":56900.0},{"date":"2026-10-08","close":57000.0},{"date":"2026-10-12","close":57100.0},{"date":"2026-10-13","close":57500.0},{"date":"2026-10-14","close":56200.0},{"date":"2026-10-15","close":56400.0},{"date":"2026-10-16","close":56200.0},{"date":"2026-10-19","close":55700.0},{"date":"2026-10-20","close":56200.0},{"date":"2026-10-21","close":55500.0},{"date":"2026-10-22","close":55000.0},{"date":"2026-10-23","close":53100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1786.0,"foreign_net":7322.0,"institution_net":-5536.0},{"date":"2026-10-21","retail_net":1981.0,"foreign_net":-870.0,"institution_net":-1111.0},{"date":"2026-10-20","retail_net":-10009.0,"foreign_net":11728.0,"institution_net":-1719.0},{"date":"2026-10-19","retail_net":-1715.0,"foreign_net":4060.0,"institution_net":-2345.0},{"date":"2026-10-16","retail_net":2005.0,"foreign_net":5073.0,"institution_net":-7078.0},{"date":"2026-10-15","retail_net":-18769.0,"foreign_net":16732.0,"institution_net":2037.0},{"date":"2026-10-14","retail_net":-8673.0,"foreign_net":16767.0,"institution_net":-8094.0},{"date":"2026-10-13","retail_net":-28129.0,"foreign_net":29866.0,"institution_net":-1737.0},{"date":"2026-10-12","retail_net":-2285.0,"foreign_net":370.0,"institution_net":1915.0},{"date":"2026-10-08","retail_net":-9727.0,"foreign_net":10895.0,"institution_net":-1168.0},{"date":"2026-10-07","retail_net":-2216.0,"foreign_net":11682.0,"institution_net":-9466.0},{"date":"2026-10-06","retail_net":8602.0,"foreign_net":-3749.0,"institution_net":-4853.0},{"date":"2026-10-02","retail_net":-2484.0,"foreign_net":2847.0,"institution_net":-363.0},{"date":"2026-10-01","retail_net":1624.0,"foreign_net":-2961.0,"institution_net":1337.0},{"date":"2026-09-30","retail_net":2176.0,"foreign_net":5999.0,"institution_net":-8175.0},{"date":"2026-09-29","retail_net":-3033.0,"foreign_net":16257.0,"institution_net":-13224.0},{"date":"2026-09-28","retail_net":-6239.0,"foreign_net":4063.0,"institution_net":2176.0},{"date":"2026-09-23","retail_net":2648.0,"foreign_net":5438.0,"institution_net":-8086.0},{"date":"2026-09-22","retail_net":-3087.0,"foreign_net":3230.0,"institution_net":-143.0},{"date":"2026-09-21","retail_net":-1536.0,"foreign_net":4050.0,"institution_net":-2514.0},{"date":"2026-09-18","retail_net":4808.0,"foreign_net":7757.0,"institution_net":-12565.0},{"date":"2026-09-17","retail_net":-10203.0,"foreign_net":10206.0,"institution_net":-3.0},{"date":"2026-09-16","retail_net":3477.0,"foreign_net":-7869.0,"institution_net":4392.0},{"date":"2026-09-15","retail_net":-987.0,"foreign_net":7689.0,"institution_net":-6702.0},{"date":"2026-09-14","retail_net":-2928.0,"foreign_net":7870.0,"institution_net":-4942.0},{"date":"2026-09-11","retail_net":-8532.0,"foreign_net":-18325.0,"institution_net":26857.0},{"date":"2026-09-10","retail_net":-2551.0,"foreign_net":14579.0,"institution_net":-12028.0},{"date":"2026-09-09","retail_net":813.0,"foreign_net":26579.0,"institution_net":-27392.0},{"date":"2026-09-08","retail_net":-3114.0,"foreign_net":-447.0,"institution_net":3561.0},{"date":"2026-09-07","retail_net":10141.0,"foreign_net":-16525.0,"institution_net":6384.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1786.0,"foreign_net":7322.0,"institution_net":-5536.0},"d3":{"retail_net":-9814.0,"foreign_net":18180.0,"institution_net":-8366.0},"d7":{"retail_net":-36966.0,"foreign_net":60812.0,"institution_net":-23846.0},"d14":{"retail_net":-71581.0,"foreign_net":109762.0,"institution_net":-38181.0},"d30":{"retail_net":-89728.0,"foreign_net":180313.0,"institution_net":-90585.0}},"analysis":"최근 5일 외국인 순매수 2.73만, 기관 순매수 -1.78만. 30일 누적: 외국인 18.03만, 기관 -9.06만.","foreign_flow":27313.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-17789.0},"insider_trades":[],"price_analysis":{"current":53000.0,"low_30d":52500.0,"support":53220.0,"high_30d":59700.0,"change_1d":-3.6,"change_7d":-4.7,"change_30d":-5.3,"resistance":58980.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.66,"per":4.17,"quarter":"2024-Q2"},{"pbr":0.72,"per":4.75,"quarter":"2024-Q3"},{"pbr":0.68,"per":4.48,"quarter":"2024-Q4"},{"pbr":0.63,"per":4.52,"quarter":"2025-Q1"},{"pbr":0.76,"per":5.99,"quarter":"2025-Q2"},{"pbr":0.66,"per":5.06,"quarter":"2025-Q3"},{"pbr":0.65,"per":6.18,"quarter":"2025-Q4"},{"pbr":0.58,"per":4.0,"quarter":"2026-Q1"},{"pbr":0.7,"per":4.57,"quarter":"2026-Q2"},{"pbr":0.6,"per":3.8,"quarter":"현재"}],"timeline":[{"close":44014.5742,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":47738.1523,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51461.7266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":48779.875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":55874.2383,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":50883.7188,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52449.375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":49700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":63700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.58,"per_5y_avg":4.86,"per_5y_low":4.0,"current_pbr":0.6,"current_per":3.8,"pbr_5y_high":0.76,"per_5y_high":6.18,"pbr_5y_median":0.66,"per_5y_median":4.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.8%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 3.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.66,"per":4.17,"close":44014.5742,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":4.75,"close":47738.1523,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":4.48,"close":51461.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":4.52,"close":48779.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":5.99,"close":55874.2383,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":5.06,"close":50883.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":6.18,"close":52449.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":4.0,"close":49700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":4.57,"close":63700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3071.44,"pbr":null,"per":null,"roa":0.031408149081617806,"roe":0.03472044247080496,"revenue":210628862678.0,"market_cap":null,"net_income":65033071465.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":2070579558700.0,"total_equity":1873048464739.0,"profit_margin":0.3087566947765352,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":70071579603.0,"operating_margin":0.33267795644000747},{"eps":6106.0,"pbr":0.84,"per":8.45,"roa":0.03676655719550575,"roe":0.04142541046312989,"revenue":204987089511.0,"market_cap":1092600000000.0,"net_income":73549155704.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":2000436301743.0,"total_equity":1775459914138.0,"profit_margin":0.35879896572731823,"dividend_yield":2.33,"fiscal_quarter":"Q1","operating_income":68470864691.0,"operating_margin":0.33402525424571056},{"eps":2107.68,"pbr":null,"per":null,"roa":0.02415057056024338,"roe":0.027007931000991702,"revenue":199818245797.0,"market_cap":null,"net_income":44626918732.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1847861880558.0,"total_equity":1652363475394.0,"profit_margin":0.22333755635777888,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":63910431580.0,"operating_margin":0.31984282178579476},{"eps":2663.54,"pbr":null,"per":null,"roa":0.03179481700458957,"roe":0.035448953184456414,"revenue":186153548331.0,"market_cap":null,"net_income":56396306925.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1773757871192.0,"total_equity":1590916003402.0,"profit_margin":0.3029558524703575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":59152283808.0,"operating_margin":0.31776071065173145},{"eps":1558.07,"pbr":null,"per":null,"roa":0.019744868071632553,"roe":0.0217741344185445,"revenue":171945692649.0,"market_cap":null,"net_income":32989838890.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1670805739006.0,"total_equity":1515093011546.0,"profit_margin":0.19186196747215734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":54317738818.0,"operating_margin":0.31590054965134307},{"eps":2162.97,"pbr":null,"per":null,"roa":0.026245680736646057,"roe":0.028941725249553518,"revenue":161979965731.0,"market_cap":null,"net_income":45797662529.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1744959979836.0,"total_equity":1582409553477.0,"profit_margin":0.282736586110014,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54753566142.0,"operating_margin":0.338026779391528},{"eps":3678.02,"pbr":null,"per":null,"roa":0.04730448850391962,"roe":0.05003716666270453,"revenue":155797860087.0,"market_cap":null,"net_income":77876515407.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1646281734989.0,"total_equity":1556373404033.0,"profit_margin":0.49985613001046686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60507598219.0,"operating_margin":0.388372460220003},{"eps":1929.36,"pbr":null,"per":null,"roa":0.028082952567716098,"roe":0.02997357463971275,"revenue":154059805929.0,"market_cap":null,"net_income":40851141899.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1454659790508.0,"total_equity":1362905238699.0,"profit_margin":0.26516417862960734,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":59467827038.0,"operating_margin":0.3860048159829978},{"eps":3030.0,"pbr":null,"per":null,"roa":0.04366492537539134,"roe":0.04670137126663845,"revenue":163135196751.0,"market_cap":null,"net_income":64155608386.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1469270995758.0,"total_equity":1373741426557.0,"profit_margin":0.39326650326675583,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":67071923825.0,"operating_margin":0.41114318161135177},{"eps":2854.4,"pbr":null,"per":null,"roa":0.04345810596311174,"roe":0.047249380768760736,"revenue":160481372919.0,"market_cap":null,"net_income":60437471334.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1390706520558.0,"total_equity":1279116685778.0,"profit_margin":0.3766011608369321,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61686704658.0,"operating_margin":0.3843854494511037},{"eps":2238.29,"pbr":null,"per":null,"roa":0.0368010409760013,"roe":0.03960174280598686,"revenue":582333575007.0,"market_cap":null,"net_income":47392405907.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1287800688516.0,"total_equity":1196725258764.0,"profit_margin":0.08138360544715341,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":62840386517.0,"operating_margin":0.10791132301833124},{"eps":2422.47,"pbr":null,"per":null,"roa":0.040246857615675306,"roe":0.04324449448914807,"revenue":null,"market_cap":null,"net_income":51292068673.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1274436607270.0,"total_equity":1186094768338.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54114536515.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10545.16,"per":4.17,"date":"2024-06","close":44014.57,"source":"reported"},{"eps":10545.16,"per":4.21,"date":"2024-07","close":44396.48,"source":"reported"},{"eps":10545.16,"per":4.45,"date":"2024-08","close":46974.34,"source":"reported"},{"eps":10052.05,"per":4.75,"date":"2024-09","close":47738.15,"source":"reported"},{"eps":10052.05,"per":5.05,"date":"2024-10","close":50793.39,"source":"reported"},{"eps":10052.05,"per":4.87,"date":"2024-11","close":48979.34,"source":"reported"},{"eps":11491.78,"per":4.48,"date":"2024-12","close":51461.73,"source":"reported"},{"eps":11491.78,"per":4.07,"date":"2025-01","close":46783.39,"source":"reported"},{"eps":11491.78,"per":4.08,"date":"2025-02","close":46871.73,"source":"reported"},{"eps":10800.35,"per":4.52,"date":"2025-03","close":48779.88,"source":"reported"},{"eps":10800.35,"per":5.11,"date":"2025-04","close":55189.27,"source":"reported"},{"eps":10800.35,"per":4.59,"date":"2025-05","close":49611.63,"source":"reported"},{"eps":9328.42,"per":5.99,"date":"2025-06","close":55874.24,"source":"reported"},{"eps":9328.42,"per":5.87,"date":"2025-07","close":54797.85,"source":"reported"},{"eps":9328.42,"per":5.53,"date":"2025-08","close":51568.7,"source":"reported"},{"eps":10062.6,"per":5.06,"date":"2025-09","close":50883.72,"source":"reported"},{"eps":10062.6,"per":4.88,"date":"2025-10","close":49122.36,"source":"reported"},{"eps":10062.6,"per":5.12,"date":"2025-11","close":51568.7,"source":"reported"},{"eps":8492.26,"per":6.18,"date":"2025-12","close":52449.38,"source":"reported"},{"eps":8492.26,"per":6.16,"date":"2026-01","close":52351.52,"source":"reported"},{"eps":8492.26,"per":6.24,"date":"2026-02","close":53000.0,"source":"reported"},{"eps":12435.29,"per":4.0,"date":"2026-03","close":49700.0,"source":"reported"},{"eps":12435.29,"per":4.91,"date":"2026-04","close":61100.0,"source":"reported"},{"eps":12435.29,"per":5.5,"date":"2026-05","close":68400.0,"source":"reported"},{"eps":13948.66,"per":4.57,"date":"2026-06","close":63700.0,"source":"reported"},{"eps":13948.66,"per":4.31,"date":"2026-07","close":60100.0,"source":"reported"},{"eps":13948.66,"per":4.19,"date":"2026-08","close":58500.0,"source":"reported"},{"eps":13948.66,"per":4.14,"date":"2026-09","close":57800.0,"source":"reported"},{"eps":13948.66,"per":3.81,"date":"2026-10","close":53100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":4.86,"std":0.71,"count":29,"current":3.81,"lower_1sd":4.15,"upper_1sd":5.56},"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":"더블유게임즈","phase":"above-fold","symbol_resolved":true}