{"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":"2026-10-23T09:54:03.534657+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":55.7,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":-59.8,"direction":"higher_better","percentile":17}],"summary":"매출 +55.7%","percentile":50},"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":35.4,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 35","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.93,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.18,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":246.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 5.9x, 순차입금비율 -0.2x","percentile":78}},"signals":[],"summary":"유비쿼스(264450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1488.78억. 현재가 10,150원, 전일 대비 -1.4%, 30일 +0.1%. PER 4.6배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.19만, 기관 순매수 5485.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.05%","value_pct":3.05},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.05},"catalysts":["전분기 대비 매출 56% 성장"],"portfolio":null,"technical":{"macd":-74.09258179437711,"grade":"D","trend":"하락","atr_14":476.7857142857143,"rsi_14":35.38461538461537,"sma_20":11007.5,"sma_60":10523.0,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-74.09)가 시그널선(58.29)을 하회합니다(데드크로스). SMA20 11008, SMA60 10523 — 혼조세입니다. 볼린저밴드 9983~12032 (현재 위치 8%).","bb_lower":9983.256376636886,"bb_upper":12031.743623363114,"macd_signal":58.289746830664704},"change_pct":-2.04,"chart_data":[{"date":"2024-10-23","open":8806,"high":9393,"low":8700,"close":9140,"volume":174871,"rsi_14":78.93,"sma_20":8634.3,"sma_60":8861.53,"sma_120":9809.73},{"date":"2024-10-24","open":9199,"high":9452,"low":9079,"close":9446,"volume":94860,"rsi_14":87.25,"sma_20":8686.6,"sma_60":8850.75,"sma_120":9791.0},{"date":"2024-10-25","open":9479,"high":9479,"low":9072,"close":9326,"volume":55942,"rsi_14":80.32,"sma_20":8730.25,"sma_60":8839.63,"sma_120":9770.17},{"date":"2024-10-28","open":9332,"high":9499,"low":9132,"close":9426,"volume":64266,"rsi_14":80.74,"sma_20":8773.25,"sma_60":8833.3,"sma_120":9751.88},{"date":"2024-10-29","open":9426,"high":9512,"low":9199,"close":9273,"volume":27555,"rsi_14":74.22,"sma_20":8811.25,"sma_60":8823.85,"sma_120":9734.44},{"date":"2024-10-30","open":9159,"high":9239,"low":9119,"close":9126,"volume":20689,"rsi_14":68.08,"sma_20":8841.9,"sma_60":8812.07,"sma_120":9715.49},{"date":"2024-10-31","open":9106,"high":9365,"low":9059,"close":9346,"volume":27780,"rsi_14":70.42,"sma_20":8887.9,"sma_60":8804.28,"sma_120":9698.43},{"date":"2024-11-01","open":9132,"high":9345,"low":9119,"close":9306,"volume":17949,"rsi_14":67.67,"sma_20":8935.55,"sma_60":8795.95,"sma_120":9680.93},{"date":"2024-11-04","open":8657,"high":8738,"low":8508,"close":8670,"volume":9649,"rsi_14":60.4,"sma_20":8982.2,"sma_60":8787.62,"sma_120":9661.1},{"date":"2024-11-05","open":8670,"high":8670,"low":8552,"close":8664,"volume":5386,"rsi_14":61.95,"sma_20":9025.2,"sma_60":8784.28,"sma_120":9640.98},{"date":"2024-11-06","open":8701,"high":8788,"low":8552,"close":8621,"volume":37099,"rsi_14":60.17,"sma_20":9066.55,"sma_60":8789.4,"sma_120":9620.43},{"date":"2024-11-07","open":8614,"high":8669,"low":8471,"close":8596,"volume":13873,"rsi_14":59.91,"sma_20":9105.55,"sma_60":8790.62,"sma_120":9599.27},{"date":"2024-11-08","open":8663,"high":8663,"low":8496,"close":8583,"volume":11386,"rsi_14":59.69,"sma_20":9140.25,"sma_60":8790.95,"sma_120":9576.88},{"date":"2024-11-11","open":8502,"high":8645,"low":8416,"close":8534,"volume":24726,"rsi_14":61.44,"sma_20":9167.9,"sma_60":8787.5,"sma_120":9553.99},{"date":"2024-11-12","open":8440,"high":8528,"low":8366,"close":8416,"volume":36096,"rsi_14":46.34,"sma_20":9170.9,"sma_60":8782.62,"sma_120":9536.72},{"date":"2024-11-13","open":8341,"high":8555,"low":7857,"close":7960,"volume":44627,"rsi_14":21.1,"sma_20":9151.75,"sma_60":8770.02,"sma_120":9515.92},{"date":"2024-11-14","open":7913,"high":7960,"low":7634,"close":7820,"volume":25515,"rsi_14":20.7,"sma_20":9125.1,"sma_60":8756.92,"sma_120":9496.48},{"date":"2024-11-15","open":7587,"high":7885,"low":7587,"close":7829,"volume":21769,"rsi_14":15.91,"sma_20":9099.95,"sma_60":8740.75,"sma_120":9477.17},{"date":"2024-11-18","open":7820,"high":7829,"low":7755,"close":7783,"volume":9740,"rsi_14":17.09,"sma_20":9072.65,"sma_60":8729.75,"sma_120":9457.4},{"date":"2024-11-19","open":7783,"high":7960,"low":7783,"close":7867,"volume":3459,"rsi_14":24.59,"sma_20":9054.85,"sma_60":8721.7,"sma_120":9438.27},{"date":"2024-11-20","open":7913,"high":7913,"low":7746,"close":7867,"volume":4793,"rsi_14":9.64,"sma_20":9020.35,"sma_60":8714.32,"sma_120":9419.68},{"date":"2024-11-21","open":7848,"high":7904,"low":7736,"close":7904,"volume":1346,"rsi_14":13.24,"sma_20":8972.55,"sma_60":8707.6,"sma_120":9401.77},{"date":"2024-11-22","open":7913,"high":7913,"low":7699,"close":7857,"volume":3047,"rsi_14":12.14,"sma_20":8928.25,"sma_60":8701.17,"sma_120":9383.55},{"date":"2024-11-25","open":7857,"high":7913,"low":7773,"close":7913,"volume":7772,"rsi_14":16.58,"sma_20":8881.95,"sma_60":8700.07,"sma_120":9365.72},{"date":"2024-11-26","open":7913,"high":7960,"low":7820,"close":7904,"volume":5419,"rsi_14":17.09,"sma_20":8842.8,"sma_60":8698.68,"sma_120":9347.92},{"date":"2024-11-27","open":7913,"high":7913,"low":7783,"close":7885,"volume":3587,"rsi_14":17.2,"sma_20":8810.0,"sma_60":8696.42,"sma_120":9330.06},{"date":"2024-11-28","open":7960,"high":7960,"low":7839,"close":7913,"volume":4517,"rsi_14":19.49,"sma_20":8767.7,"sma_60":8695.53,"sma_120":9311.95},{"date":"2024-11-29","open":7820,"high":7894,"low":7606,"close":7606,"volume":12915,"rsi_14":15.8,"sma_20":8710.9,"sma_60":8690.82,"sma_120":9290.92},{"date":"2024-12-02","open":7597,"high":7811,"low":7382,"close":7606,"volume":17127,"rsi_14":17.29,"sma_20":8653.75,"sma_60":8686.1,"sma_120":9270.17},{"date":"2024-12-03","open":7634,"high":7699,"low":7373,"close":7652,"volume":34527,"rsi_14":31.46,"sma_20":8599.45,"sma_60":8683.43,"sma_120":9249.79},{"date":"2024-12-04","open":7503,"high":7522,"low":7317,"close":7448,"volume":28356,"rsi_14":29.17,"sma_20":8536.45,"sma_60":8674.0,"sma_120":9227.91},{"date":"2024-12-05","open":7373,"high":7448,"low":7112,"close":7261,"volume":25761,"rsi_14":23.48,"sma_20":8464.8,"sma_60":8664.9,"sma_120":9204.41},{"date":"2024-12-06","open":7112,"high":7271,"low":6833,"close":7271,"volume":63927,"rsi_14":25.23,"sma_20":8394.3,"sma_60":8655.07,"sma_120":9181.27},{"date":"2024-12-09","open":6889,"high":7047,"low":6703,"close":6843,"volume":43060,"rsi_14":12.84,"sma_20":8303.5,"sma_60":8639.02,"sma_120":9155.75},{"date":"2024-12-10","open":6759,"high":7038,"low":6703,"close":7038,"volume":21852,"rsi_14":23.67,"sma_20":8229.5,"sma_60":8624.58,"sma_120":9132.37},{"date":"2024-12-11","open":7029,"high":7224,"low":6964,"close":7159,"volume":13389,"rsi_14":27.53,"sma_20":8186.5,"sma_60":8612.75,"sma_120":9110.67},{"date":"2024-12-12","open":7094,"high":7168,"low":7047,"close":7168,"volume":23450,"rsi_14":28.74,"sma_20":8151.5,"sma_60":8601.65,"sma_120":9089.84},{"date":"2024-12-13","open":7122,"high":7327,"low":7122,"close":7327,"volume":13128,"rsi_14":32.97,"sma_20":8124.5,"sma_60":8592.72,"sma_120":9068.76},{"date":"2024-12-16","open":7261,"high":7382,"low":7261,"close":7280,"volume":9748,"rsi_14":32.28,"sma_20":8097.5,"sma_60":8583.05,"sma_120":9046.42},{"date":"2024-12-17","open":7271,"high":7429,"low":7261,"close":7308,"volume":20483,"rsi_14":33.68,"sma_20":8067.5,"sma_60":8573.55,"sma_120":9024.51},{"date":"2024-12-18","open":7401,"high":7401,"low":7243,"close":7317,"volume":8787,"rsi_14":32.98,"sma_20":8038.0,"sma_60":8564.22,"sma_120":9002.57},{"date":"2024-12-19","open":7187,"high":7392,"low":7187,"close":7373,"volume":15266,"rsi_14":42.24,"sma_20":8009.5,"sma_60":8556.22,"sma_120":8982.12},{"date":"2024-12-20","open":7494,"high":7922,"low":7392,"close":7457,"volume":51493,"rsi_14":45.29,"sma_20":7988.0,"sma_60":8548.83,"sma_120":8962.54},{"date":"2024-12-23","open":7336,"high":7541,"low":7336,"close":7401,"volume":10379,"rsi_14":42.11,"sma_20":7960.5,"sma_60":8538.57,"sma_120":8942.96},{"date":"2024-12-24","open":7410,"high":7634,"low":7336,"close":7615,"volume":24484,"rsi_14":55.23,"sma_20":7945.0,"sma_60":8533.02,"sma_120":8923.79},{"date":"2024-12-26","open":7634,"high":7932,"low":7466,"close":7894,"volume":58520,"rsi_14":68.68,"sma_20":7945.5,"sma_60":8532.47,"sma_120":8906.79},{"date":"2024-12-27","open":7866,"high":8075,"low":7648,"close":7800,"volume":29298,"rsi_14":59.62,"sma_20":7931.0,"sma_60":8528.87,"sma_120":8887.99},{"date":"2024-12-30","open":7800,"high":7800,"low":7552,"close":7600,"volume":16417,"rsi_14":67.76,"sma_20":7922.5,"sma_60":8522.98,"sma_120":8867.99},{"date":"2025-01-02","open":7505,"high":7600,"low":7476,"close":7552,"volume":6080,"rsi_14":61.68,"sma_20":7911.5,"sma_60":8515.82,"sma_120":8847.41},{"date":"2025-01-03","open":7552,"high":7638,"low":7306,"close":7543,"volume":44899,"rsi_14":58.06,"sma_20":7897.5,"sma_60":8507.38,"sma_120":8827.02},{"date":"2025-01-06","open":7562,"high":7562,"low":7391,"close":7467,"volume":19984,"rsi_14":54.94,"sma_20":7890.5,"sma_60":8497.83,"sma_120":8805.86},{"date":"2025-01-07","open":7476,"high":7496,"low":7372,"close":7448,"volume":11341,"rsi_14":48.98,"sma_20":7892.5,"sma_60":8487.62,"sma_120":8785.08},{"date":"2025-01-08","open":7438,"high":7467,"low":7382,"close":7438,"volume":7636,"rsi_14":50.35,"sma_20":7893.5,"sma_60":8476.02,"sma_120":8764.67},{"date":"2025-01-09","open":7476,"high":7496,"low":7220,"close":7334,"volume":37909,"rsi_14":45.7,"sma_20":7912.0,"sma_60":8461.13,"sma_120":8743.62},{"date":"2025-01-10","open":7353,"high":7353,"low":7210,"close":7239,"volume":18371,"rsi_14":42.5,"sma_20":7915.0,"sma_60":8438.47,"sma_120":8721.84},{"date":"2025-01-13","open":7268,"high":7268,"low":7040,"close":7096,"volume":16535,"rsi_14":36.69,"sma_20":7904.0,"sma_60":8414.08,"sma_120":8696.82},{"date":"2025-01-14","open":7096,"high":7182,"low":7078,"close":7182,"volume":25457,"rsi_14":36.69,"sma_20":7897.0,"sma_60":8391.2,"sma_120":8672.32},{"date":"2025-01-15","open":7182,"high":7230,"low":6982,"close":7125,"volume":17248,"rsi_14":36.69,"sma_20":7878.5,"sma_60":8367.65,"sma_120":8647.43},{"date":"2025-01-16","open":7087,"high":7163,"low":7020,"close":7078,"volume":25254,"rsi_14":25.83,"sma_20":7860.0,"sma_60":8343.38,"sma_120":8623.68},{"date":"2025-01-17","open":7078,"high":7182,"low":6992,"close":7182,"volume":27565,"rsi_14":15.15,"sma_20":7845.5,"sma_60":8322.62,"sma_120":8600.85},{"date":"2025-01-20","open":7192,"high":7277,"low":7125,"close":7210,"volume":20436,"rsi_14":21.3,"sma_20":7832.0,"sma_60":8296.78,"sma_120":8579.16},{"date":"2025-01-21","open":7210,"high":7248,"low":7030,"close":7172,"volume":14061,"rsi_14":25.27,"sma_20":7813.5,"sma_60":8265.18,"sma_120":8557.97},{"date":"2025-01-22","open":7182,"high":7182,"low":7078,"close":7154,"volume":17073,"rsi_14":26.14,"sma_20":7789.5,"sma_60":8235.25,"sma_120":8537.44},{"date":"2025-01-23","open":7154,"high":7286,"low":7002,"close":7268,"volume":43593,"rsi_14":35.35,"sma_20":7774.5,"sma_60":8205.65,"sma_120":8519.48},{"date":"2025-01-24","open":7268,"high":7467,"low":7125,"close":7410,"volume":44379,"rsi_14":47.17,"sma_20":7755.5,"sma_60":8181.1,"sma_120":8502.48},{"date":"2025-01-31","open":7496,"high":7496,"low":7239,"close":7286,"volume":14465,"rsi_14":42.74,"sma_20":7715.0,"sma_60":8156.83,"sma_120":8484.45},{"date":"2025-02-03","open":7220,"high":7268,"low":6935,"close":7068,"volume":31325,"rsi_14":35.97,"sma_20":7676.5,"sma_60":8125.07,"sma_120":8464.67},{"date":"2025-02-04","open":7096,"high":7258,"low":7049,"close":7172,"volume":19762,"rsi_14":43.88,"sma_20":7654.0,"sma_60":8095.8,"sma_120":8445.88},{"date":"2025-02-05","open":7125,"high":7324,"low":7125,"close":7286,"volume":17446,"rsi_14":51.77,"sma_20":7640.0,"sma_60":8068.42,"sma_120":8428.02},{"date":"2025-02-06","open":7315,"high":7315,"low":7220,"close":7296,"volume":17100,"rsi_14":58.27,"sma_20":7627.0,"sma_60":8041.32,"sma_120":8412.8},{"date":"2025-02-07","open":7296,"high":7334,"low":7220,"close":7296,"volume":21718,"rsi_14":55.08,"sma_20":7618.0,"sma_60":8014.98,"sma_120":8402.19},{"date":"2025-02-10","open":7239,"high":7315,"low":7106,"close":7172,"volume":25247,"rsi_14":52.0,"sma_20":7603.5,"sma_60":7986.93,"sma_120":8388.77},{"date":"2025-02-11","open":7125,"high":7172,"low":7020,"close":7116,"volume":28971,"rsi_14":51.59,"sma_20":7586.5,"sma_60":7958.1,"sma_120":8374.52},{"date":"2025-02-12","open":7106,"high":7163,"low":6964,"close":7163,"volume":31702,"rsi_14":49.17,"sma_20":7577.5,"sma_60":7931.0,"sma_120":8359.25},{"date":"2025-02-13","open":7096,"high":7172,"low":7087,"close":7154,"volume":13478,"rsi_14":47.46,"sma_20":7573.0,"sma_60":7905.83,"sma_120":8344.23},{"date":"2025-02-14","open":7144,"high":7258,"low":7087,"close":7192,"volume":32632,"rsi_14":50.85,"sma_20":7578.0,"sma_60":7889.5,"sma_120":8329.76},{"date":"2025-02-17","open":7154,"high":7258,"low":7106,"close":7192,"volume":26832,"rsi_14":51.72,"sma_20":7578.5,"sma_60":7875.67,"sma_120":8316.29},{"date":"2025-02-18","open":7220,"high":7220,"low":7116,"close":7154,"volume":11228,"rsi_14":44.44,"sma_20":7580.0,"sma_60":7861.0,"sma_120":8300.88},{"date":"2025-02-19","open":7182,"high":7220,"low":7125,"close":7163,"volume":25399,"rsi_14":36.17,"sma_20":7584.5,"sma_60":7847.33,"sma_120":8288.54},{"date":"2025-02-20","open":7163,"high":7182,"low":7087,"close":7125,"volume":18980,"rsi_14":40.0,"sma_20":7581.5,"sma_60":7831.5,"sma_120":8276.6},{"date":"2025-02-21","open":7144,"high":7154,"low":7078,"close":7106,"volume":9211,"rsi_14":53.12,"sma_20":7576.0,"sma_60":7815.33,"sma_120":8264.83},{"date":"2025-02-24","open":7106,"high":7134,"low":7040,"close":7125,"volume":19327,"rsi_14":45.45,"sma_20":7573.5,"sma_60":7798.83,"sma_120":8253.22},{"date":"2025-02-25","open":7087,"high":7125,"low":7058,"close":7106,"volume":10009,"rsi_14":28.89,"sma_20":7571.0,"sma_60":7782.83,"sma_120":8242.0},{"date":"2025-02-26","open":7106,"high":7163,"low":7030,"close":7125,"volume":39922,"rsi_14":30.43,"sma_20":7563.5,"sma_60":7766.17,"sma_120":8233.12},{"date":"2025-02-27","open":7116,"high":7116,"low":7030,"close":7106,"volume":28506,"rsi_14":29.17,"sma_20":7547.5,"sma_60":7749.33,"sma_120":8224.01},{"date":"2025-02-28","open":7078,"high":7106,"low":6878,"close":7078,"volume":21378,"rsi_14":36.84,"sma_20":7536.5,"sma_60":7732.33,"sma_120":8214.38},{"date":"2025-03-04","open":7068,"high":7106,"low":6783,"close":6868,"volume":38610,"rsi_14":25.93,"sma_20":7526.0,"sma_60":7711.17,"sma_120":8203.35},{"date":"2025-03-05","open":6821,"high":6926,"low":6745,"close":6840,"volume":21323,"rsi_14":17.31,"sma_20":7508.5,"sma_60":7695.0,"sma_120":8192.91},{"date":"2025-03-06","open":6926,"high":6926,"low":6764,"close":6840,"volume":11475,"rsi_14":17.65,"sma_20":7485.0,"sma_60":7678.83,"sma_120":8182.47},{"date":"2025-03-07","open":6764,"high":6864,"low":6764,"close":6840,"volume":6809,"rsi_14":10.64,"sma_20":7461.0,"sma_60":7661.83,"sma_120":8172.63},{"date":"2025-03-10","open":6840,"high":6888,"low":6612,"close":6830,"volume":13646,"rsi_14":10.42,"sma_20":7436.5,"sma_60":7648.33,"sma_120":8161.17},{"date":"2025-03-11","open":6821,"high":6830,"low":6688,"close":6830,"volume":15325,"rsi_14":11.36,"sma_20":7418.5,"sma_60":7638.17,"sma_120":8151.53},{"date":"2025-03-12","open":6888,"high":6888,"low":6764,"close":6830,"volume":9520,"rsi_14":9.3,"sma_20":7403.5,"sma_60":7627.83,"sma_120":8141.45},{"date":"2025-03-13","open":6830,"high":6878,"low":6783,"close":6830,"volume":8196,"rsi_14":10.26,"sma_20":7386.0,"sma_60":7625.17,"sma_120":8132.09},{"date":"2025-03-14","open":6774,"high":6868,"low":6688,"close":6830,"volume":19460,"rsi_14":10.81,"sma_20":7369.0,"sma_60":7619.0,"sma_120":8121.79},{"date":"2025-03-17","open":6774,"high":6888,"low":6774,"close":6868,"volume":12629,"rsi_14":15.38,"sma_20":7352.0,"sma_60":7611.33,"sma_120":8112.04},{"date":"2025-03-18","open":6868,"high":6935,"low":6754,"close":6935,"volume":23736,"rsi_14":29.55,"sma_20":7338.5,"sma_60":7604.67,"sma_120":8103.16},{"date":"2025-03-19","open":6868,"high":6973,"low":6850,"close":6897,"volume":14003,"rsi_14":23.91,"sma_20":7325.0,"sma_60":7594.5,"sma_120":8093.61},{"date":"2025-03-20","open":6698,"high":6906,"low":6698,"close":6888,"volume":28017,"rsi_14":24.44,"sma_20":7310.5,"sma_60":7585.0,"sma_120":8084.02},{"date":"2025-03-21","open":6840,"high":6944,"low":6812,"close":6859,"volume":6079,"rsi_14":24.44,"sma_20":7296.5,"sma_60":7574.5,"sma_120":8074.02},{"date":"2025-03-24","open":6830,"high":6888,"low":6764,"close":6888,"volume":6912,"rsi_14":53.85,"sma_20":7285.0,"sma_60":7564.33,"sma_120":8064.27},{"date":"2025-03-25","open":6964,"high":6964,"low":6745,"close":6868,"volume":17539,"rsi_14":56.0,"sma_20":7271.5,"sma_60":7552.83,"sma_120":8054.52},{"date":"2025-03-26","open":6802,"high":6878,"low":6736,"close":6878,"volume":12996,"rsi_14":57.69,"sma_20":7259.5,"sma_60":7540.0,"sma_120":8044.42},{"date":"2025-03-27","open":6878,"high":6878,"low":6736,"close":6821,"volume":15129,"rsi_14":46.88,"sma_20":7243.5,"sma_60":7527.17,"sma_120":8032.87},{"date":"2025-03-28","open":6812,"high":6821,"low":6688,"close":6821,"volume":22106,"rsi_14":48.39,"sma_20":7228.5,"sma_60":7510.5,"sma_120":8021.76},{"date":"2025-03-31","open":6650,"high":6916,"low":6555,"close":6916,"volume":35204,"rsi_14":60.98,"sma_20":7220.0,"sma_60":7490.5,"sma_120":8011.48},{"date":"2025-04-01","open":6897,"high":6897,"low":6669,"close":6859,"volume":27555,"rsi_14":53.19,"sma_20":7219.5,"sma_60":7474.0,"sma_120":8001.43},{"date":"2025-04-02","open":6840,"high":6868,"low":6678,"close":6821,"volume":27678,"rsi_14":49.02,"sma_20":7218.5,"sma_60":7460.33,"sma_120":7991.66},{"date":"2025-04-03","open":6745,"high":6821,"low":6631,"close":6812,"volume":34082,"rsi_14":48.08,"sma_20":7217.0,"sma_60":7447.33,"sma_120":7981.57},{"date":"2025-04-04","open":6669,"high":6812,"low":6660,"close":6812,"volume":20828,"rsi_14":43.75,"sma_20":7215.5,"sma_60":7434.5,"sma_120":7970.94},{"date":"2025-04-07","open":6650,"high":6745,"low":6498,"close":6650,"volume":35011,"rsi_14":24.14,"sma_20":7206.0,"sma_60":7420.17,"sma_120":7959.0},{"date":"2025-04-08","open":6640,"high":6640,"low":6450,"close":6612,"volume":49170,"rsi_14":24.14,"sma_20":7194.5,"sma_60":7405.5,"sma_120":7946.56},{"date":"2025-04-09","open":6412,"high":6612,"low":6346,"close":6612,"volume":46669,"rsi_14":24.56,"sma_20":7183.0,"sma_60":7391.0,"sma_120":7933.51},{"date":"2025-04-10","open":6707,"high":6764,"low":6555,"close":6584,"volume":18091,"rsi_14":24.56,"sma_20":7170.0,"sma_60":7377.83,"sma_120":7919.48},{"date":"2025-04-11","open":6508,"high":7030,"low":6508,"close":6812,"volume":97447,"rsi_14":44.87,"sma_20":7169.0,"sma_60":7370.33,"sma_120":7904.4},{"date":"2025-04-14","open":6926,"high":6992,"low":6830,"close":6992,"volume":78053,"rsi_14":56.84,"sma_20":7175.5,"sma_60":7368.5,"sma_120":7891.29},{"date":"2025-04-15","open":6973,"high":7002,"low":6906,"close":6964,"volume":4987,"rsi_14":54.64,"sma_20":7177.0,"sma_60":7364.67,"sma_120":7877.93},{"date":"2025-04-16","open":6964,"high":6973,"low":6888,"close":6964,"volume":22079,"rsi_14":58.24,"sma_20":7180.5,"sma_60":7361.83,"sma_120":7864.74},{"date":"2025-04-17","open":6944,"high":6973,"low":6906,"close":6954,"volume":21585,"rsi_14":57.61,"sma_20":7184.0,"sma_60":7359.67,"sma_120":7851.52},{"date":"2025-04-18","open":6973,"high":6973,"low":6868,"close":6906,"volume":36265,"rsi_14":49.43,"sma_20":7186.5,"sma_60":7354.83,"sma_120":7838.73},{"date":"2025-04-21","open":6935,"high":6944,"low":6850,"close":6878,"volume":17080,"rsi_14":51.19,"sma_20":7186.0,"sma_60":7349.0,"sma_120":7822.89},{"date":"2025-04-22","open":6868,"high":6944,"low":6835,"close":6850,"volume":36609,"rsi_14":51.81,"sma_20":7185.0,"sma_60":7343.33,"sma_120":7804.26},{"date":"2025-04-23","open":6850,"high":6944,"low":6850,"close":6944,"volume":44090,"rsi_14":57.61,"sma_20":7188.5,"sma_60":7339.67,"sma_120":7787.46},{"date":"2025-04-24","open":6954,"high":6964,"low":6888,"close":6926,"volume":8276,"rsi_14":56.38,"sma_20":7194.0,"sma_60":7333.67,"sma_120":7769.66},{"date":"2025-04-25","open":6954,"high":7068,"low":6916,"close":6973,"volume":27538,"rsi_14":70.73,"sma_20":7202.0,"sma_60":7326.0,"sma_120":7753.55},{"date":"2025-04-28","open":6982,"high":7296,"low":6973,"close":7220,"volume":85479,"rsi_14":80.77,"sma_20":7218.0,"sma_60":7324.83,"sma_120":7740.83},{"date":"2025-04-29","open":7296,"high":7296,"low":7201,"close":7268,"volume":20023,"rsi_14":81.65,"sma_20":7239.5,"sma_60":7328.33,"sma_120":7726.7},{"date":"2025-04-30","open":7268,"high":7277,"low":7078,"close":7144,"volume":18814,"rsi_14":74.79,"sma_20":7256.5,"sma_60":7327.83,"sma_120":7711.82},{"date":"2025-05-02","open":7144,"high":7182,"low":7096,"close":7116,"volume":21589,"rsi_14":66.33,"sma_20":7272.5,"sma_60":7324.83,"sma_120":7696.62},{"date":"2025-05-07","open":7116,"high":7220,"low":7096,"close":7163,"volume":18786,"rsi_14":60.71,"sma_20":7291.0,"sma_60":7322.5,"sma_120":7681.91},{"date":"2025-05-08","open":7210,"high":7210,"low":7002,"close":7154,"volume":35915,"rsi_14":62.2,"sma_20":7317.5,"sma_60":7320.0,"sma_120":7667.49},{"date":"2025-05-09","open":7172,"high":7172,"low":7011,"close":7116,"volume":36022,"rsi_14":59.3,"sma_20":7344.0,"sma_60":7319.0,"sma_120":7652.97},{"date":"2025-05-12","open":7116,"high":7116,"low":7068,"close":7106,"volume":20263,"rsi_14":59.3,"sma_20":7370.0,"sma_60":7318.83,"sma_120":7638.47},{"date":"2025-05-13","open":7106,"high":7125,"low":7030,"close":7116,"volume":28715,"rsi_14":63.41,"sma_20":7398.0,"sma_60":7318.0,"sma_120":7624.5},{"date":"2025-05-14","open":7116,"high":7182,"low":7078,"close":7182,"volume":27510,"rsi_14":68.6,"sma_20":7417.5,"sma_60":7318.5,"sma_120":7612.17},{"date":"2025-05-15","open":7182,"high":7220,"low":7116,"close":7192,"volume":31399,"rsi_14":71.43,"sma_20":7428.0,"sma_60":7318.5,"sma_120":7604.0},{"date":"2025-05-16","open":7192,"high":7192,"low":7068,"close":7116,"volume":18128,"rsi_14":60.98,"sma_20":7436.0,"sma_60":7317.17,"sma_120":7596.42},{"date":"2025-05-19","open":7116,"high":7116,"low":6954,"close":6964,"volume":20998,"rsi_14":52.08,"sma_20":7436.0,"sma_60":7313.83,"sma_120":7587.42},{"date":"2025-05-20","open":6964,"high":7068,"low":6954,"close":6982,"volume":13641,"rsi_14":50.54,"sma_20":7437.5,"sma_60":7310.67,"sma_120":7579.0},{"date":"2025-05-21","open":6944,"high":7040,"low":6935,"close":7011,"volume":12672,"rsi_14":34.29,"sma_20":7443.0,"sma_60":7308.67,"sma_120":7570.08},{"date":"2025-05-22","open":7030,"high":7068,"low":6935,"close":7049,"volume":15469,"rsi_14":33.33,"sma_20":7452.0,"sma_60":7307.67,"sma_120":7561.5},{"date":"2025-05-23","open":7058,"high":7154,"low":7040,"close":7134,"volume":14599,"rsi_14":49.23,"sma_20":7467.0,"sma_60":7307.83,"sma_120":7553.33},{"date":"2025-05-26","open":7144,"high":7182,"low":7096,"close":7134,"volume":13767,"rsi_14":51.61,"sma_20":7477.0,"sma_60":7308.33,"sma_120":7545.58},{"date":"2025-05-27","open":7201,"high":7201,"low":7096,"close":7163,"volume":23007,"rsi_14":50.0,"sma_20":7489.5,"sma_60":7309.0,"sma_120":7537.58},{"date":"2025-05-28","open":7163,"high":7268,"low":7154,"close":7268,"volume":30323,"rsi_14":58.57,"sma_20":7505.0,"sma_60":7311.83,"sma_120":7530.58},{"date":"2025-05-29","open":7277,"high":7324,"low":7230,"close":7315,"volume":23157,"rsi_14":64.79,"sma_20":7510.0,"sma_60":7316.0,"sma_120":7524.17},{"date":"2025-05-30","open":7334,"high":7562,"low":7268,"close":7344,"volume":50142,"rsi_14":67.12,"sma_20":7514.0,"sma_60":7324.33,"sma_120":7517.75},{"date":"2025-06-02","open":7315,"high":7420,"low":7306,"close":7353,"volume":24142,"rsi_14":67.12,"sma_20":7525.0,"sma_60":7333.33,"sma_120":7514.17},{"date":"2025-06-04","open":7400,"high":7505,"low":7324,"close":7410,"volume":27545,"rsi_14":66.67,"sma_20":7540.5,"sma_60":7343.33,"sma_120":7511.08},{"date":"2025-06-05","open":7410,"high":7505,"low":7400,"close":7410,"volume":21261,"rsi_14":66.2,"sma_20":7553.5,"sma_60":7353.33,"sma_120":7507.58},{"date":"2025-06-09","open":7334,"high":7486,"low":7334,"close":7410,"volume":23975,"rsi_14":74.6,"sma_20":7567.0,"sma_60":7363.5,"sma_120":7505.92},{"date":"2025-06-10","open":7486,"high":7562,"low":7410,"close":7438,"volume":27676,"rsi_14":100.0,"sma_20":7584.0,"sma_60":7374.17,"sma_120":7506.17},{"date":"2025-06-11","open":7420,"high":7514,"low":7382,"close":7438,"volume":26042,"rsi_14":100.0,"sma_20":7601.5,"sma_60":7384.83,"sma_120":7506.33},{"date":"2025-06-12","open":7448,"high":7534,"low":7410,"close":7448,"volume":9990,"rsi_14":100.0,"sma_20":7619.0,"sma_60":7395.67,"sma_120":7510.42},{"date":"2025-06-13","open":7448,"high":7496,"low":7172,"close":7334,"volume":42510,"rsi_14":77.78,"sma_20":7627.0,"sma_60":7404.5,"sma_120":7511.75},{"date":"2025-06-16","open":7248,"high":7581,"low":7239,"close":7543,"volume":38057,"rsi_14":82.09,"sma_20":7645.5,"sma_60":7416.33,"sma_120":7513.83},{"date":"2025-06-17","open":7581,"high":7600,"low":7458,"close":7552,"volume":15064,"rsi_14":82.35,"sma_20":7668.5,"sma_60":7427.17,"sma_120":7515.92},{"date":"2025-06-18","open":7543,"high":7600,"low":7476,"close":7543,"volume":10456,"rsi_14":80.3,"sma_20":7699.0,"sma_60":7438.5,"sma_120":7516.5},{"date":"2025-06-19","open":7590,"high":7695,"low":7514,"close":7686,"volume":29076,"rsi_14":81.43,"sma_20":7736.0,"sma_60":7452.5,"sma_120":7518.75},{"date":"2025-06-20","open":7686,"high":7733,"low":7552,"close":7724,"volume":29781,"rsi_14":81.16,"sma_20":7773.5,"sma_60":7467.67,"sma_120":7521.08},{"date":"2025-06-23","open":7648,"high":7733,"low":7562,"close":7695,"volume":27553,"rsi_14":76.81,"sma_20":7807.5,"sma_60":7481.83,"sma_120":7523.08},{"date":"2025-06-24","open":7762,"high":7762,"low":7686,"close":7752,"volume":17012,"rsi_14":78.38,"sma_20":7840.0,"sma_60":7497.33,"sma_120":7525.08},{"date":"2025-06-25","open":7752,"high":7762,"low":7628,"close":7686,"volume":17938,"rsi_14":69.33,"sma_20":7869.0,"sma_60":7511.5,"sma_120":7525.75},{"date":"2025-06-26","open":7695,"high":7695,"low":7239,"close":7543,"volume":36890,"rsi_14":57.78,"sma_20":7889.0,"sma_60":7524.17,"sma_120":7525.67},{"date":"2025-06-27","open":7496,"high":7572,"low":7467,"close":7505,"volume":16095,"rsi_14":55.32,"sma_20":7901.5,"sma_60":7536.17,"sma_120":7523.33},{"date":"2025-06-30","open":7505,"high":7534,"low":7382,"close":7458,"volume":14358,"rsi_14":51.04,"sma_20":7909.0,"sma_60":7545.67,"sma_120":7518.08},{"date":"2025-07-01","open":7505,"high":7572,"low":7458,"close":7572,"volume":11132,"rsi_14":56.48,"sma_20":7921.0,"sma_60":7558.17,"sma_120":7516.08},{"date":"2025-07-02","open":7572,"high":7790,"low":7438,"close":7704,"volume":31968,"rsi_14":61.16,"sma_20":7939.5,"sma_60":7573.67,"sma_120":7517.0},{"date":"2025-07-03","open":7648,"high":7733,"low":7643,"close":7695,"volume":7359,"rsi_14":67.27,"sma_20":7954.5,"sma_60":7589.17,"sma_120":7518.25},{"date":"2025-07-04","open":7695,"high":7790,"low":7600,"close":7628,"volume":12830,"rsi_14":54.74,"sma_20":7966.0,"sma_60":7603.5,"sma_120":7519.0},{"date":"2025-07-07","open":7638,"high":7657,"low":7534,"close":7590,"volume":9023,"rsi_14":52.04,"sma_20":7975.5,"sma_60":7620.0,"sma_120":7520.08},{"date":"2025-07-08","open":7686,"high":7686,"low":7572,"close":7638,"volume":10771,"rsi_14":54.9,"sma_20":7986.0,"sma_60":7638.0,"sma_120":7521.75},{"date":"2025-07-09","open":7638,"high":7790,"low":7581,"close":7790,"volume":20301,"rsi_14":55.34,"sma_20":8004.5,"sma_60":7658.67,"sma_120":7524.83},{"date":"2025-07-10","open":7790,"high":7828,"low":7695,"close":7809,"volume":12467,"rsi_14":54.46,"sma_20":8023.5,"sma_60":7680.17,"sma_120":7529.0},{"date":"2025-07-11","open":7828,"high":7876,"low":7780,"close":7838,"volume":19645,"rsi_14":57.43,"sma_20":8050.0,"sma_60":7698.17,"sma_120":7534.25},{"date":"2025-07-14","open":7838,"high":7876,"low":7695,"close":7771,"volume":28261,"rsi_14":50.98,"sma_20":8062.0,"sma_60":7711.83,"sma_120":7540.17},{"date":"2025-07-15","open":7790,"high":7790,"low":7714,"close":7780,"volume":11897,"rsi_14":55.21,"sma_20":8074.0,"sma_60":7726.17,"sma_120":7545.42},{"date":"2025-07-16","open":7790,"high":7847,"low":7714,"close":7780,"volume":10297,"rsi_14":65.43,"sma_20":8086.5,"sma_60":7740.5,"sma_120":7551.17},{"date":"2025-07-17","open":7752,"high":7828,"low":7695,"close":7809,"volume":22610,"rsi_14":70.0,"sma_20":8093.0,"sma_60":7755.5,"sma_120":7557.58},{"date":"2025-07-18","open":7876,"high":7876,"low":7695,"close":7809,"volume":9623,"rsi_14":74.67,"sma_20":8097.5,"sma_60":7771.33,"sma_120":7563.08},{"date":"2025-07-21","open":7809,"high":7828,"low":7724,"close":7780,"volume":12765,"rsi_14":66.67,"sma_20":8102.0,"sma_60":7787.17,"sma_120":7568.08},{"date":"2025-07-22","open":7714,"high":7790,"low":7610,"close":7648,"volume":18354,"rsi_14":45.45,"sma_20":8096.5,"sma_60":7801.17,"sma_120":7572.25},{"date":"2025-07-23","open":7780,"high":7780,"low":7600,"close":7648,"volume":16643,"rsi_14":46.15,"sma_20":8094.5,"sma_60":7813.5,"sma_120":7576.58},{"date":"2025-07-24","open":7600,"high":7686,"low":7600,"close":7657,"volume":15561,"rsi_14":52.54,"sma_20":8100.5,"sma_60":7826.33,"sma_120":7580.0},{"date":"2025-07-25","open":7666,"high":7695,"low":7610,"close":7657,"volume":11029,"rsi_14":56.36,"sma_20":8108.5,"sma_60":7838.33,"sma_120":7582.17},{"date":"2025-07-28","open":7648,"high":7648,"low":7476,"close":7572,"volume":21774,"rsi_14":44.07,"sma_20":8114.5,"sma_60":7844.5,"sma_120":7584.67},{"date":"2025-07-29","open":7600,"high":7914,"low":7505,"close":7904,"volume":36728,"rsi_14":57.69,"sma_20":8132.0,"sma_60":7855.67,"sma_120":7592.0},{"date":"2025-07-30","open":7914,"high":8341,"low":7876,"close":8227,"volume":72369,"rsi_14":70.0,"sma_20":8159.5,"sma_60":7874.67,"sma_120":7601.25},{"date":"2025-07-31","open":8208,"high":8360,"low":8142,"close":8256,"volume":24186,"rsi_14":70.0,"sma_20":8189.0,"sma_60":7894.67,"sma_120":7609.75},{"date":"2025-08-01","open":8246,"high":8246,"low":7990,"close":8198,"volume":37751,"rsi_14":70.64,"sma_20":8219.0,"sma_60":7912.83,"sma_120":7617.67},{"date":"2025-08-04","open":8170,"high":8616,"low":7980,"close":8208,"volume":106558,"rsi_14":70.64,"sma_20":8251.5,"sma_60":7931.33,"sma_120":7625.67},{"date":"2025-08-05","open":8208,"high":8256,"low":7894,"close":8160,"volume":76733,"rsi_14":67.54,"sma_20":8279.0,"sma_60":7949.67,"sma_120":7634.33},{"date":"2025-08-06","open":8104,"high":8341,"low":8104,"close":8284,"volume":23763,"rsi_14":70.16,"sma_20":8305.0,"sma_60":7970.33,"sma_120":7644.58},{"date":"2025-08-07","open":8360,"high":8426,"low":8218,"close":8341,"volume":14209,"rsi_14":71.54,"sma_20":8333.0,"sma_60":7991.83,"sma_120":7654.92},{"date":"2025-08-08","open":8398,"high":8616,"low":8312,"close":8426,"volume":31212,"rsi_14":75.0,"sma_20":8364.0,"sma_60":8013.67,"sma_120":7666.08},{"date":"2025-08-11","open":8455,"high":8540,"low":8455,"close":8502,"volume":20505,"rsi_14":84.62,"sma_20":8402.5,"sma_60":8036.67,"sma_120":7677.58},{"date":"2025-08-12","open":8484,"high":8636,"low":8455,"close":8550,"volume":23451,"rsi_14":85.19,"sma_20":8443.0,"sma_60":8061.83,"sma_120":7689.5},{"date":"2025-08-13","open":8550,"high":8578,"low":8265,"close":8379,"volume":29072,"rsi_14":75.0,"sma_20":8474.5,"sma_60":8086.67,"sma_120":7700.25},{"date":"2025-08-14","open":8408,"high":8569,"low":8350,"close":8455,"volume":28234,"rsi_14":76.25,"sma_20":8508.5,"sma_60":8112.5,"sma_120":7711.58},{"date":"2025-08-18","open":8455,"high":8502,"low":7980,"close":8360,"volume":44067,"rsi_14":75.78,"sma_20":8537.5,"sma_60":8136.17,"sma_120":7722.42},{"date":"2025-08-19","open":8360,"high":8436,"low":8284,"close":8332,"volume":11227,"rsi_14":67.44,"sma_20":8566.5,"sma_60":8158.67,"sma_120":7733.17},{"date":"2025-08-20","open":8265,"high":8360,"low":8084,"close":8332,"volume":25649,"rsi_14":55.79,"sma_20":8602.5,"sma_60":8179.67,"sma_120":7743.75},{"date":"2025-08-21","open":8332,"high":8360,"low":8236,"close":8303,"volume":8774,"rsi_14":52.63,"sma_20":8637.0,"sma_60":8200.17,"sma_120":7754.25},{"date":"2025-08-22","open":8360,"high":8360,"low":8132,"close":8208,"volume":10294,"rsi_14":50.51,"sma_20":8666.0,"sma_60":8218.5,"sma_120":7763.75},{"date":"2025-08-25","open":8218,"high":8522,"low":8180,"close":8512,"volume":15999,"rsi_14":62.31,"sma_20":8711.0,"sma_60":8240.33,"sma_120":7776.08},{"date":"2025-08-26","open":8502,"high":8654,"low":8455,"close":8616,"volume":14189,"rsi_14":67.65,"sma_20":8766.0,"sma_60":8263.17,"sma_120":7789.58},{"date":"2025-08-27","open":8588,"high":8645,"low":8360,"close":8598,"volume":26109,"rsi_14":63.2,"sma_20":8802.5,"sma_60":8285.17,"sma_120":7804.75},{"date":"2025-08-28","open":8512,"high":8636,"low":8502,"close":8550,"volume":4628,"rsi_14":58.87,"sma_20":8819.5,"sma_60":8306.17,"sma_120":7819.75},{"date":"2025-08-29","open":8484,"high":8636,"low":8360,"close":8560,"volume":21708,"rsi_14":56.03,"sma_20":8835.5,"sma_60":8326.33,"sma_120":7834.83},{"date":"2025-09-01","open":8636,"high":8636,"low":8446,"close":8540,"volume":22135,"rsi_14":51.82,"sma_20":8853.5,"sma_60":8346.17,"sma_120":7849.75},{"date":"2025-09-02","open":8540,"high":8645,"low":8474,"close":8560,"volume":14590,"rsi_14":50.47,"sma_20":8872.0,"sma_60":8366.33,"sma_120":7864.92},{"date":"2025-09-03","open":8455,"high":8560,"low":8455,"close":8540,"volume":10113,"rsi_14":59.34,"sma_20":8892.0,"sma_60":8385.67,"sma_120":7879.92},{"date":"2025-09-04","open":8540,"high":8616,"low":8464,"close":8569,"volume":9441,"rsi_14":56.98,"sma_20":8907.0,"sma_60":8405.5,"sma_120":7895.17},{"date":"2025-09-05","open":8484,"high":8674,"low":8455,"close":8674,"volume":25360,"rsi_14":68.97,"sma_20":8924.5,"sma_60":8427.0,"sma_120":7911.33},{"date":"2025-09-08","open":8588,"high":8692,"low":8474,"close":8654,"volume":27513,"rsi_14":69.77,"sma_20":8936.5,"sma_60":8450.17,"sma_120":7927.33},{"date":"2025-09-09","open":8607,"high":8692,"low":8464,"close":8683,"volume":19972,"rsi_14":70.79,"sma_20":8946.0,"sma_60":8470.17,"sma_120":7943.25},{"date":"2025-09-10","open":8683,"high":8854,"low":8616,"close":8844,"volume":22813,"rsi_14":77.67,"sma_20":8961.5,"sma_60":8492.83,"sma_120":7960.0},{"date":"2025-09-11","open":8854,"high":8854,"low":8721,"close":8778,"volume":8112,"rsi_14":80.0,"sma_20":8982.5,"sma_60":8514.5,"sma_120":7976.5},{"date":"2025-09-12","open":8702,"high":8835,"low":8702,"close":8806,"volume":7764,"rsi_14":71.83,"sma_20":9001.0,"sma_60":8534.17,"sma_120":7993.33},{"date":"2025-09-15","open":8806,"high":8835,"low":8645,"close":8816,"volume":11185,"rsi_14":67.21,"sma_20":9025.0,"sma_60":8553.33,"sma_120":8010.5},{"date":"2025-09-16","open":8835,"high":8835,"low":8645,"close":8778,"volume":15936,"rsi_14":65.08,"sma_20":9048.5,"sma_60":8572.33,"sma_120":8027.08},{"date":"2025-09-17","open":8674,"high":8778,"low":8664,"close":8778,"volume":4976,"rsi_14":70.69,"sma_20":9072.0,"sma_60":8590.33,"sma_120":8043.83},{"date":"2025-09-18","open":8740,"high":8816,"low":8550,"close":8768,"volume":14625,"rsi_14":68.97,"sma_20":9096.5,"sma_60":8609.33,"sma_120":8060.42},{"date":"2025-09-19","open":9170,"high":9250,"low":9160,"close":9240,"volume":10547,"rsi_14":71.93,"sma_20":9126.5,"sma_60":8631.0,"sma_120":8077.58},{"date":"2025-09-22","open":8778,"high":8778,"low":8645,"close":8674,"volume":14902,"rsi_14":59.09,"sma_20":9135.0,"sma_60":8651.5,"sma_120":8093.83},{"date":"2025-09-23","open":8674,"high":8674,"low":8408,"close":8474,"volume":31732,"rsi_14":45.88,"sma_20":9127.5,"sma_60":8669.33,"sma_120":8107.5},{"date":"2025-09-24","open":8474,"high":8550,"low":8379,"close":8502,"volume":9681,"rsi_14":45.88,"sma_20":9122.5,"sma_60":8685.67,"sma_120":8121.92},{"date":"2025-09-25","open":8502,"high":8550,"low":8417,"close":8502,"volume":3868,"rsi_14":37.84,"sma_20":9120.0,"sma_60":8699.67,"sma_120":8136.67},{"date":"2025-09-26","open":8502,"high":8522,"low":8398,"close":8493,"volume":9555,"rsi_14":38.36,"sma_20":9116.5,"sma_60":8713.67,"sma_120":8151.42},{"date":"2025-09-29","open":8493,"high":8531,"low":8370,"close":8446,"volume":9718,"rsi_14":33.33,"sma_20":9111.5,"sma_60":8728.0,"sma_120":8165.75},{"date":"2025-09-30","open":8360,"high":8531,"low":8360,"close":8455,"volume":7883,"rsi_14":15.25,"sma_20":9106.0,"sma_60":8743.17,"sma_120":8181.58},{"date":"2025-10-01","open":8455,"high":8540,"low":8408,"close":8464,"volume":6767,"rsi_14":18.87,"sma_20":9102.0,"sma_60":8757.67,"sma_120":8197.83},{"date":"2025-10-02","open":8502,"high":8664,"low":8436,"close":8540,"volume":12556,"rsi_14":25.86,"sma_20":9100.5,"sma_60":8770.83,"sma_120":8214.75},{"date":"2025-10-10","open":8455,"high":8540,"low":8379,"close":8446,"volume":14176,"rsi_14":20.9,"sma_20":9088.5,"sma_60":8782.0,"sma_120":8231.08},{"date":"2025-10-13","open":8360,"high":8474,"low":8350,"close":8455,"volume":11301,"rsi_14":23.44,"sma_20":9078.0,"sma_60":8792.83,"sma_120":8245.5},{"date":"2025-10-14","open":8464,"high":8550,"low":8408,"close":8474,"volume":6165,"rsi_14":25.76,"sma_20":9067.0,"sma_60":8805.17,"sma_120":8258.5},{"date":"2025-10-15","open":8484,"high":8882,"low":8484,"close":8816,"volume":38408,"rsi_14":52.48,"sma_20":9065.5,"sma_60":8823.33,"sma_120":8274.75},{"date":"2025-10-16","open":8778,"high":8892,"low":8721,"close":8788,"volume":18796,"rsi_14":50.49,"sma_20":9066.0,"sma_60":8841.0,"sma_120":8290.75},{"date":"2025-10-17","open":8835,"high":8835,"low":8578,"close":8702,"volume":12049,"rsi_14":51.49,"sma_20":9060.5,"sma_60":8856.67,"sma_120":8306.08},{"date":"2025-10-20","open":8569,"high":8712,"low":8493,"close":8712,"volume":13570,"rsi_14":65.43,"sma_20":9055.0,"sma_60":8872.5,"sma_120":8321.92},{"date":"2025-10-21","open":8645,"high":8740,"low":8550,"close":8616,"volume":7906,"rsi_14":56.82,"sma_20":9046.5,"sma_60":8887.17,"sma_120":8337.17},{"date":"2025-10-22","open":8598,"high":8645,"low":8484,"close":8645,"volume":9476,"rsi_14":58.24,"sma_20":9039.5,"sma_60":8904.67,"sma_120":8352.92},{"date":"2025-10-23","open":8645,"high":8645,"low":8455,"close":8455,"volume":13471,"rsi_14":48.18,"sma_20":9023.0,"sma_60":8918.83,"sma_120":8366.17},{"date":"2025-10-24","open":8455,"high":8512,"low":8350,"close":8408,"volume":18155,"rsi_14":48.18,"sma_20":9003.5,"sma_60":8932.0,"sma_120":8379.17},{"date":"2025-10-27","open":8408,"high":8408,"low":8208,"close":8208,"volume":27121,"rsi_14":40.0,"sma_20":8979.0,"sma_60":8941.67,"sma_120":8390.0},{"date":"2025-10-28","open":8208,"high":8303,"low":8170,"close":8256,"volume":27669,"rsi_14":41.79,"sma_20":8967.5,"sma_60":8953.67,"sma_120":8399.08},{"date":"2025-10-29","open":8360,"high":8636,"low":8360,"close":8626,"volume":39481,"rsi_14":52.73,"sma_20":8974.0,"sma_60":8966.33,"sma_120":8411.0},{"date":"2025-10-30","open":8616,"high":8626,"low":8398,"close":8398,"volume":19808,"rsi_14":48.6,"sma_20":8968.5,"sma_60":8969.33,"sma_120":8422.0},{"date":"2025-10-31","open":8398,"high":8398,"low":8236,"close":8360,"volume":13289,"rsi_14":47.25,"sma_20":8961.5,"sma_60":8971.17,"sma_120":8432.92},{"date":"2025-11-03","open":8455,"high":8484,"low":8265,"close":8303,"volume":18400,"rsi_14":45.16,"sma_20":8954.0,"sma_60":8973.0,"sma_120":8442.92},{"date":"2025-11-04","open":8265,"high":8636,"low":8170,"close":8578,"volume":30196,"rsi_14":43.02,"sma_20":8960.5,"sma_60":8979.5,"sma_120":8455.42},{"date":"2025-11-05","open":8502,"high":8730,"low":8303,"close":8588,"volume":41021,"rsi_14":44.07,"sma_20":8967.0,"sma_60":8987.0,"sma_120":8468.33},{"date":"2025-11-06","open":8550,"high":8712,"low":8550,"close":8654,"volume":10743,"rsi_14":48.57,"sma_20":8973.0,"sma_60":8993.5,"sma_120":8481.92},{"date":"2025-11-07","open":8730,"high":8730,"low":8455,"close":8645,"volume":16338,"rsi_14":48.0,"sma_20":8983.5,"sma_60":8998.83,"sma_120":8495.33},{"date":"2025-11-10","open":8616,"high":8730,"low":8560,"close":8712,"volume":12020,"rsi_14":52.91,"sma_20":8997.0,"sma_60":9003.83,"sma_120":8508.75},{"date":"2025-11-11","open":8712,"high":8740,"low":8616,"close":8730,"volume":14133,"rsi_14":52.63,"sma_20":9010.5,"sma_60":9007.83,"sma_120":8522.25},{"date":"2025-11-12","open":8740,"high":8797,"low":8560,"close":8740,"volume":13508,"rsi_14":59.87,"sma_20":9006.5,"sma_60":9011.17,"sma_120":8536.5},{"date":"2025-11-13","open":8740,"high":8930,"low":8740,"close":8864,"volume":13558,"rsi_14":65.0,"sma_20":9010.5,"sma_60":9019.67,"sma_120":8553.17},{"date":"2025-11-14","open":8844,"high":9025,"low":8674,"close":9025,"volume":37449,"rsi_14":77.56,"sma_20":9027.5,"sma_60":9029.67,"sma_120":8571.08},{"date":"2025-11-17","open":9025,"high":9253,"low":8930,"close":9101,"volume":37313,"rsi_14":77.99,"sma_20":9048.0,"sma_60":9042.67,"sma_120":8589.42},{"date":"2025-11-18","open":9025,"high":9101,"low":8854,"close":8968,"volume":20697,"rsi_14":63.43,"sma_20":9066.5,"sma_60":9053.83,"sma_120":8606.25},{"date":"2025-11-19","open":8873,"high":8873,"low":8560,"close":8788,"volume":23992,"rsi_14":65.89,"sma_20":9074.0,"sma_60":9061.83,"sma_120":8620.75},{"date":"2025-11-20","open":8740,"high":9158,"low":8740,"close":9120,"volume":18098,"rsi_14":75.0,"sma_20":9109.0,"sma_60":9076.17,"sma_120":8638.17},{"date":"2025-11-21","open":9025,"high":9054,"low":8797,"close":8826,"volume":24433,"rsi_14":64.86,"sma_20":9131.0,"sma_60":9087.0,"sma_120":8652.75},{"date":"2025-11-24","open":8835,"high":9072,"low":8835,"close":8930,"volume":7496,"rsi_14":61.08,"sma_20":9169.0,"sma_60":9094.33,"sma_120":8667.33},{"date":"2025-11-25","open":8930,"high":9206,"low":8930,"close":9168,"volume":20593,"rsi_14":65.97,"sma_20":9217.0,"sma_60":9104.0,"sma_120":8683.58},{"date":"2025-11-26","open":9082,"high":9168,"low":9016,"close":9092,"volume":29806,"rsi_14":61.98,"sma_20":9241.5,"sma_60":9112.67,"sma_120":8698.92},{"date":"2025-11-27","open":9120,"high":9177,"low":8949,"close":8996,"volume":25175,"rsi_14":59.2,"sma_20":9273.0,"sma_60":9120.5,"sma_120":8713.33},{"date":"2025-11-28","open":8987,"high":9215,"low":8958,"close":9206,"volume":13475,"rsi_14":62.04,"sma_20":9317.5,"sma_60":9131.83,"sma_120":8729.08},{"date":"2025-12-01","open":9206,"high":9300,"low":9130,"close":9186,"volume":15007,"rsi_14":61.11,"sma_20":9364.0,"sma_60":9143.17,"sma_120":8744.67},{"date":"2025-12-02","open":9282,"high":9462,"low":9130,"close":9462,"volume":21885,"rsi_14":65.57,"sma_20":9410.5,"sma_60":9159.0,"sma_120":8762.67},{"date":"2025-12-03","open":9376,"high":9538,"low":9376,"close":9452,"volume":28944,"rsi_14":63.36,"sma_20":9456.0,"sma_60":9175.0,"sma_120":8780.33},{"date":"2025-12-04","open":9414,"high":9576,"low":9244,"close":9376,"volume":18536,"rsi_14":58.3,"sma_20":9494.0,"sma_60":9189.17,"sma_120":8797.33},{"date":"2025-12-05","open":9376,"high":9376,"low":9054,"close":9300,"volume":16165,"rsi_14":54.71,"sma_20":9528.5,"sma_60":9200.17,"sma_120":8813.58},{"date":"2025-12-08","open":9300,"high":9300,"low":8940,"close":8949,"volume":26464,"rsi_14":49.59,"sma_20":9541.0,"sma_60":9205.33,"sma_120":8827.75},{"date":"2025-12-09","open":8949,"high":8996,"low":8835,"close":8987,"volume":12828,"rsi_14":54.55,"sma_20":9554.5,"sma_60":9210.67,"sma_120":8840.42},{"date":"2025-12-10","open":8987,"high":9168,"low":8940,"close":9120,"volume":11378,"rsi_14":50.0,"sma_20":9574.5,"sma_60":9215.5,"sma_120":8854.17},{"date":"2025-12-11","open":9196,"high":9215,"low":9063,"close":9186,"volume":3890,"rsi_14":60.22,"sma_20":9591.5,"sma_60":9222.67,"sma_120":8868.58},{"date":"2025-12-12","open":9215,"high":9405,"low":9186,"close":9405,"volume":22370,"rsi_14":62.63,"sma_20":9611.5,"sma_60":9233.17,"sma_120":8883.67},{"date":"2025-12-15","open":9462,"high":9490,"low":9234,"close":9405,"volume":15545,"rsi_14":57.23,"sma_20":9627.5,"sma_60":9243.5,"sma_120":8898.42},{"date":"2025-12-16","open":9396,"high":9396,"low":9120,"close":9282,"volume":18533,"rsi_14":55.62,"sma_20":9644.0,"sma_60":9252.33,"sma_120":8912.33},{"date":"2025-12-17","open":9300,"high":9443,"low":9262,"close":9329,"volume":14699,"rsi_14":60.12,"sma_20":9672.5,"sma_60":9262.0,"sma_120":8926.17},{"date":"2025-12-18","open":9329,"high":9396,"low":9291,"close":9329,"volume":7877,"rsi_14":54.3,"sma_20":9683.5,"sma_60":9271.83,"sma_120":8940.58},{"date":"2025-12-19","open":9338,"high":9472,"low":9300,"close":9434,"volume":5893,"rsi_14":58.13,"sma_20":9715.5,"sma_60":9283.33,"sma_120":8957.17},{"date":"2025-12-22","open":9490,"high":9490,"low":9367,"close":9386,"volume":32023,"rsi_14":47.06,"sma_20":9739.5,"sma_60":9295.83,"sma_120":8973.67},{"date":"2025-12-23","open":9490,"high":9490,"low":9120,"close":9206,"volume":15377,"rsi_14":41.56,"sma_20":9741.5,"sma_60":9308.67,"sma_120":8989.0},{"date":"2025-12-24","open":9186,"high":9300,"low":9120,"close":9291,"volume":8061,"rsi_14":47.1,"sma_20":9752.0,"sma_60":9322.5,"sma_120":9004.08},{"date":"2025-12-26","open":9310,"high":9338,"low":8930,"close":8930,"volume":19268,"rsi_14":39.46,"sma_20":9748.5,"sma_60":9330.0,"sma_120":9014.83},{"date":"2025-12-29","open":9400,"high":9450,"low":9320,"close":9450,"volume":10298,"rsi_14":50.98,"sma_20":9736.5,"sma_60":9338.5,"sma_120":9026.08},{"date":"2025-12-30","open":9360,"high":9750,"low":9360,"close":9700,"volume":16828,"rsi_14":56.9,"sma_20":9738.0,"sma_60":9352.0,"sma_120":9040.0},{"date":"2026-01-02","open":9610,"high":9950,"low":9610,"close":9890,"volume":26018,"rsi_14":58.1,"sma_20":9734.5,"sma_60":9368.5,"sma_120":9055.83},{"date":"2026-01-05","open":9900,"high":10350,"low":9890,"close":10000,"volume":118700,"rsi_14":59.02,"sma_20":9737.0,"sma_60":9386.67,"sma_120":9072.17},{"date":"2026-01-06","open":10000,"high":10000,"low":9700,"close":9900,"volume":31838,"rsi_14":50.0,"sma_20":9738.5,"sma_60":9401.83,"sma_120":9086.33},{"date":"2026-01-07","open":9900,"high":9900,"low":9160,"close":9660,"volume":29056,"rsi_14":43.81,"sma_20":9732.0,"sma_60":9414.67,"sma_120":9098.33},{"date":"2026-01-08","open":9660,"high":9660,"low":9450,"close":9500,"volume":18122,"rsi_14":43.15,"sma_20":9736.0,"sma_60":9424.67,"sma_120":9108.75},{"date":"2026-01-09","open":9410,"high":9580,"low":9400,"close":9560,"volume":14937,"rsi_14":43.43,"sma_20":9741.0,"sma_60":9435.33,"sma_120":9120.25},{"date":"2026-01-12","open":9560,"high":9580,"low":9420,"close":9500,"volume":19464,"rsi_14":42.16,"sma_20":9736.0,"sma_60":9439.0,"sma_120":9131.17},{"date":"2026-01-13","open":9430,"high":9470,"low":9150,"close":9150,"volume":32817,"rsi_14":32.89,"sma_20":9710.0,"sma_60":9437.33,"sma_120":9139.17},{"date":"2026-01-14","open":9200,"high":9330,"low":9050,"close":9220,"volume":20416,"rsi_14":35.65,"sma_20":9676.0,"sma_60":9438.33,"sma_120":9147.5},{"date":"2026-01-15","open":9220,"high":9260,"low":9110,"close":9220,"volume":14115,"rsi_14":38.86,"sma_20":9642.0,"sma_60":9439.17,"sma_120":9155.83},{"date":"2026-01-16","open":9300,"high":9300,"low":9140,"close":9300,"volume":18300,"rsi_14":47.09,"sma_20":9592.5,"sma_60":9446.33,"sma_120":9165.08},{"date":"2026-01-19","open":9310,"high":9390,"low":9170,"close":9250,"volume":18898,"rsi_14":44.19,"sma_20":9564.0,"sma_60":9452.17,"sma_120":9175.08},{"date":"2026-01-20","open":9300,"high":9320,"low":9100,"close":9180,"volume":20793,"rsi_14":33.12,"sma_20":9526.5,"sma_60":9457.67,"sma_120":9184.5},{"date":"2026-01-21","open":10230,"high":11930,"low":10150,"close":11930,"volume":1057598,"rsi_14":74.88,"sma_20":9629.0,"sma_60":9512.5,"sma_120":9216.75},{"date":"2026-01-22","open":12950,"high":14170,"low":12010,"close":12290,"volume":2279071,"rsi_14":76.32,"sma_20":9759.0,"sma_60":9572.5,"sma_120":9252.0},{"date":"2026-01-23","open":12250,"high":12270,"low":11200,"close":11580,"volume":389757,"rsi_14":66.94,"sma_20":9849.0,"sma_60":9614.17,"sma_120":9282.08},{"date":"2026-01-26","open":11650,"high":11750,"low":11200,"close":11570,"volume":219773,"rsi_14":70.19,"sma_20":9957.5,"sma_60":9659.67,"sma_120":9309.17},{"date":"2026-01-27","open":11430,"high":11740,"low":11300,"close":11530,"volume":160907,"rsi_14":72.02,"sma_20":10061.5,"sma_60":9705.17,"sma_120":9333.08},{"date":"2026-01-28","open":11550,"high":11970,"low":11340,"close":11530,"volume":225326,"rsi_14":71.65,"sma_20":10153.0,"sma_60":9751.67,"sma_120":9356.75},{"date":"2026-01-29","open":11590,"high":12570,"low":11440,"close":12420,"volume":330801,"rsi_14":77.14,"sma_20":10279.5,"sma_60":9808.17,"sma_120":9388.33},{"date":"2026-01-30","open":12420,"high":12500,"low":11700,"close":12020,"volume":191360,"rsi_14":76.43,"sma_20":10380.5,"sma_60":9857.83,"sma_120":9416.5},{"date":"2026-02-02","open":12020,"high":13170,"low":11890,"close":12650,"volume":393833,"rsi_14":78.63,"sma_20":10518.0,"sma_60":9916.83,"sma_120":9450.33},{"date":"2026-02-03","open":12770,"high":13000,"low":12290,"close":12440,"volume":202815,"rsi_14":75.97,"sma_20":10657.0,"sma_60":9972.5,"sma_120":9481.33},{"date":"2026-02-04","open":12830,"high":13630,"low":12600,"close":12690,"volume":262631,"rsi_14":76.61,"sma_20":10816.5,"sma_60":10029.0,"sma_120":9513.92},{"date":"2026-02-05","open":13000,"high":13000,"low":12220,"close":12380,"volume":110676,"rsi_14":73.05,"sma_20":10957.5,"sma_60":10082.5,"sma_120":9543.17},{"date":"2026-02-06","open":12200,"high":13000,"low":11820,"close":12530,"volume":183165,"rsi_14":74.19,"sma_20":11109.0,"sma_60":10138.17,"sma_120":9573.0},{"date":"2026-02-09","open":12660,"high":13250,"low":12660,"close":13080,"volume":129467,"rsi_14":76.86,"sma_20":11305.5,"sma_60":10202.83,"sma_120":9607.0},{"date":"2026-02-10","open":13100,"high":13240,"low":12700,"close":12870,"volume":66412,"rsi_14":59.96,"sma_20":11488.0,"sma_60":10261.83,"sma_120":9640.75},{"date":"2026-02-11","open":12870,"high":13000,"low":12570,"close":12690,"volume":76491,"rsi_14":54.41,"sma_20":11661.5,"sma_60":10315.0,"sma_120":9672.33},{"date":"2026-02-12","open":12700,"high":12780,"low":12160,"close":12290,"volume":81076,"rsi_14":58.39,"sma_20":11811.0,"sma_60":10360.17,"sma_120":9701.42},{"date":"2026-02-13","open":12260,"high":12260,"low":11950,"close":12230,"volume":87624,"rsi_14":57.71,"sma_20":11957.5,"sma_60":10406.67,"sma_120":9730.25},{"date":"2026-02-19","open":12230,"high":13400,"low":12140,"close":13140,"volume":163394,"rsi_14":65.63,"sma_20":12152.0,"sma_60":10471.5,"sma_120":9766.67},{"date":"2026-02-20","open":13160,"high":13230,"low":12690,"close":13140,"volume":137514,"rsi_14":65.63,"sma_20":12350.0,"sma_60":10530.5,"sma_120":9803.33},{"date":"2026-02-23","open":13250,"high":13340,"low":12470,"close":12670,"volume":146007,"rsi_14":52.64,"sma_20":12387.0,"sma_60":10586.83,"sma_120":9836.92},{"date":"2026-02-24","open":12700,"high":12700,"low":12070,"close":12580,"volume":94972,"rsi_14":56.33,"sma_20":12401.5,"sma_60":10639.83,"sma_120":9867.08},{"date":"2026-02-25","open":12580,"high":12580,"low":12200,"close":12290,"volume":53037,"rsi_14":45.59,"sma_20":12437.0,"sma_60":10683.83,"sma_120":9893.92},{"date":"2026-02-26","open":12380,"high":12640,"low":12230,"close":12430,"volume":76706,"rsi_14":49.88,"sma_20":12480.0,"sma_60":10870.17,"sma_120":10263.33},{"date":"2026-02-27","open":12440,"high":12450,"low":11900,"close":12000,"volume":99800,"rsi_14":41.77,"sma_20":12503.5,"sma_60":10773.67,"sma_120":9947.08},{"date":"2026-03-03","open":11860,"high":12350,"low":11800,"close":11970,"volume":89290,"rsi_14":44.76,"sma_20":12525.5,"sma_60":10811.67,"sma_120":9971.75},{"date":"2026-03-04","open":11910,"high":11960,"low":10750,"close":11010,"volume":150962,"rsi_14":33.9,"sma_20":12455.0,"sma_60":10834.0,"sma_120":9988.58},{"date":"2026-03-05","open":11400,"high":11970,"low":11280,"close":11970,"volume":107118,"rsi_14":39.18,"sma_20":12452.5,"sma_60":10867.5,"sma_120":10013.25},{"date":"2026-03-06","open":11970,"high":12540,"low":11770,"close":12450,"volume":120936,"rsi_14":46.11,"sma_20":12442.5,"sma_60":10909.17,"sma_120":10042.08},{"date":"2026-03-09","open":12180,"high":12180,"low":11400,"close":11730,"volume":89825,"rsi_14":41.92,"sma_20":12407.0,"sma_60":10940.17,"sma_120":10064.67},{"date":"2026-03-10","open":12100,"high":12930,"low":11890,"close":12750,"volume":163091,"rsi_14":53.51,"sma_20":12410.0,"sma_60":10989.5,"sma_120":10094.83},{"date":"2026-03-11","open":13000,"high":16480,"low":12910,"close":15160,"volume":1878304,"rsi_14":66.44,"sma_20":12549.0,"sma_60":11085.17,"sma_120":10145.25},{"date":"2026-03-12","open":15140,"high":16160,"low":14370,"close":14630,"volume":746142,"rsi_14":58.73,"sma_20":12654.0,"sma_60":11171.33,"sma_120":10191.0},{"date":"2026-03-13","open":14490,"high":14750,"low":14050,"close":14590,"volume":186011,"rsi_14":58.46,"sma_20":12729.5,"sma_60":11254.5,"sma_120":10235.0},{"date":"2026-03-16","open":14720,"high":14780,"low":13990,"close":14440,"volume":270568,"rsi_14":60.73,"sma_20":12808.0,"sma_60":11452.67,"sma_120":10587.33},{"date":"2026-03-17","open":14630,"high":14770,"low":14120,"close":14240,"volume":144849,"rsi_14":59.93,"sma_20":12885.5,"sma_60":11406.33,"sma_120":10319.75},{"date":"2026-03-18","open":14390,"high":14390,"low":13680,"close":14200,"volume":130316,"rsi_14":61.78,"sma_20":12981.0,"sma_60":11478.0,"sma_120":10360.75},{"date":"2026-03-19","open":14170,"high":14210,"low":13760,"close":13980,"volume":72334,"rsi_14":59.46,"sma_20":13068.5,"sma_60":11548.17,"sma_120":10400.25},{"date":"2026-03-20","open":13970,"high":14770,"low":13790,"close":14140,"volume":161017,"rsi_14":63.51,"sma_20":13118.5,"sma_60":11620.17,"sma_120":10441.08},{"date":"2026-03-23","open":13810,"high":13880,"low":13240,"close":13270,"volume":101185,"rsi_14":57.42,"sma_20":13125.0,"sma_60":11677.67,"sma_120":10474.75},{"date":"2026-03-24","open":13750,"high":14920,"low":13590,"close":14300,"volume":296232,"rsi_14":68.63,"sma_20":13206.5,"sma_60":11750.5,"sma_120":10516.92},{"date":"2026-03-25","open":14500,"high":16710,"low":14420,"close":16450,"volume":1601053,"rsi_14":72.36,"sma_20":13400.0,"sma_60":11860.0,"sma_120":10577.92},{"date":"2026-03-26","open":17300,"high":18410,"low":16400,"close":16820,"volume":1951653,"rsi_14":72.05,"sma_20":13626.5,"sma_60":11978.83,"sma_120":10643.75},{"date":"2026-03-27","open":16860,"high":17409,"low":16251,"close":16820,"volume":967933,"rsi_14":77.79,"sma_20":13848.0,"sma_60":12096.83,"sma_120":10709.67},{"date":"2026-03-30","open":16570,"high":16730,"low":15450,"close":15540,"volume":496882,"rsi_14":64.64,"sma_20":14025.0,"sma_60":12199.17,"sma_120":10764.58},{"date":"2026-03-31","open":15200,"high":15400,"low":14200,"close":14390,"volume":414635,"rsi_14":45.34,"sma_20":14146.0,"sma_60":12281.5,"sma_120":10810.0},{"date":"2026-04-01","open":15000,"high":16240,"low":14630,"close":15400,"volume":595951,"rsi_14":54.4,"sma_20":14365.5,"sma_60":12376.5,"sma_120":10864.25},{"date":"2026-04-02","open":15750,"high":16150,"low":14750,"close":15110,"volume":443255,"rsi_14":52.89,"sma_20":14522.5,"sma_60":12463.5,"sma_120":10916.0},{"date":"2026-04-03","open":15530,"high":16320,"low":15300,"close":15400,"volume":352390,"rsi_14":55.25,"sma_20":14670.0,"sma_60":12553.5,"sma_120":10970.08},{"date":"2026-04-06","open":15500,"high":15920,"low":14800,"close":15030,"volume":193571,"rsi_14":54.24,"sma_20":14835.0,"sma_60":12639.0,"sma_120":11020.42},{"date":"2026-04-07","open":15200,"high":15200,"low":14040,"close":14450,"volume":237384,"rsi_14":51.27,"sma_20":14920.0,"sma_60":12718.83,"sma_120":11066.75},{"date":"2026-04-08","open":15000,"high":16410,"low":14900,"close":15630,"volume":507488,"rsi_14":57.63,"sma_20":14943.5,"sma_60":12821.0,"sma_120":11122.83},{"date":"2026-04-09","open":15540,"high":15840,"low":14910,"close":15210,"volume":162606,"rsi_14":54.83,"sma_20":14972.5,"sma_60":12915.17,"sma_120":11175.25},{"date":"2026-04-10","open":15330,"high":16530,"low":15010,"close":16200,"volume":517361,"rsi_14":63.09,"sma_20":15053.0,"sma_60":13026.83,"sma_120":11232.92},{"date":"2026-04-13","open":15890,"high":16780,"low":15650,"close":16700,"volume":597052,"rsi_14":61.26,"sma_20":15166.0,"sma_60":13152.67,"sma_120":11295.0},{"date":"2026-04-14","open":17210,"high":19000,"low":16540,"close":17000,"volume":2066312,"rsi_14":53.12,"sma_20":15304.0,"sma_60":13282.33,"sma_120":11360.33},{"date":"2026-04-15","open":17500,"high":17690,"low":16350,"close":16570,"volume":627935,"rsi_14":48.59,"sma_20":15422.5,"sma_60":13404.83,"sma_120":11422.0},{"date":"2026-04-16","open":16570,"high":16570,"low":15220,"close":15450,"volume":597285,"rsi_14":42.91,"sma_20":15496.0,"sma_60":13507.33,"sma_120":11475.17},{"date":"2026-04-17","open":15500,"high":15940,"low":15500,"close":15870,"volume":226351,"rsi_14":51.82,"sma_20":15582.5,"sma_60":13617.67,"sma_120":11531.58},{"date":"2026-04-20","open":15900,"high":15900,"low":15420,"close":15860,"volume":177335,"rsi_14":59.29,"sma_20":15712.0,"sma_60":13729.0,"sma_120":11589.58},{"date":"2026-04-21","open":15960,"high":16110,"low":15300,"close":15490,"volume":267306,"rsi_14":50.62,"sma_20":15771.5,"sma_60":13788.33,"sma_120":11644.92},{"date":"2026-04-22","open":15480,"high":15480,"low":14910,"close":15410,"volume":143054,"rsi_14":52.12,"sma_20":15719.5,"sma_60":13840.33,"sma_120":11701.33},{"date":"2026-04-23","open":15420,"high":15490,"low":14470,"close":14560,"volume":306387,"rsi_14":44.49,"sma_20":15606.5,"sma_60":13890.0,"sma_120":11750.25},{"date":"2026-04-24","open":14590,"high":14840,"low":14420,"close":14490,"volume":139084,"rsi_14":46.31,"sma_20":15488.0,"sma_60":13938.67,"sma_120":11795.33},{"date":"2026-04-27","open":14570,"high":15100,"low":14570,"close":14890,"volume":198209,"rsi_14":53.08,"sma_20":15455.5,"sma_60":13994.67,"sma_120":11845.75},{"date":"2026-04-28","open":15200,"high":15500,"low":14650,"close":14840,"volume":202683,"rsi_14":43.43,"sma_20":15478.0,"sma_60":14049.83,"sma_120":11896.08},{"date":"2026-04-29","open":14800,"high":15200,"low":14710,"close":14870,"volume":121178,"rsi_14":46.98,"sma_20":15451.5,"sma_60":14090.67,"sma_120":12076.33},{"date":"2026-04-30","open":15000,"high":15290,"low":14600,"close":14900,"volume":156030,"rsi_14":22.8,"sma_20":15872.0,"sma_60":15653.5,"sma_120":14416.42},{"date":"2026-05-04","open":15040,"high":15850,"low":15030,"close":15600,"volume":266961,"rsi_14":38.68,"sma_20":15451.0,"sma_60":14187.83,"sma_120":12050.75},{"date":"2026-05-06","open":15740,"high":17850,"low":14970,"close":17550,"volume":1450791,"rsi_14":54.22,"sma_20":15577.0,"sma_60":14273.0,"sma_120":12121.08},{"date":"2026-05-07","open":17600,"high":17600,"low":16100,"close":16350,"volume":433528,"rsi_14":48.49,"sma_20":15672.0,"sma_60":14334.0,"sma_120":12181.5},{"date":"2026-05-08","open":16290,"high":17000,"low":15720,"close":15970,"volume":226062,"rsi_14":53.98,"sma_20":15689.0,"sma_60":14393.83,"sma_120":12238.17},{"date":"2026-05-11","open":15970,"high":16280,"low":15300,"close":15470,"volume":274377,"rsi_14":46.98,"sma_20":15702.0,"sma_60":14442.83,"sma_120":12290.5},{"date":"2026-05-12","open":15600,"high":16070,"low":14750,"close":15060,"volume":198669,"rsi_14":44.3,"sma_20":15645.0,"sma_60":14475.83,"sma_120":12339.33},{"date":"2026-05-13","open":15010,"high":15120,"low":14600,"close":14980,"volume":137131,"rsi_14":46.21,"sma_20":15559.0,"sma_60":14511.0,"sma_120":12386.42},{"date":"2026-05-14","open":15180,"high":15680,"low":14100,"close":14620,"volume":212441,"rsi_14":44.37,"sma_20":15440.0,"sma_60":14543.17,"sma_120":12429.08},{"date":"2026-05-15","open":14620,"high":15100,"low":14090,"close":14360,"volume":188276,"rsi_14":48.44,"sma_20":15329.5,"sma_60":14577.67,"sma_120":12468.92},{"date":"2026-05-18","open":14300,"high":14300,"low":13610,"close":13910,"volume":142470,"rsi_14":45.74,"sma_20":15252.5,"sma_60":14605.67,"sma_120":12506.17},{"date":"2026-05-19","open":13910,"high":14180,"low":13290,"close":13770,"volume":126551,"rsi_14":41.44,"sma_20":15147.5,"sma_60":14616.17,"sma_120":12543.83},{"date":"2026-05-20","open":13700,"high":14130,"low":13180,"close":13450,"volume":164349,"rsi_14":39.79,"sma_20":15027.0,"sma_60":14621.33,"sma_120":12575.92},{"date":"2026-05-21","open":13690,"high":14050,"low":13300,"close":13600,"volume":110776,"rsi_14":40.84,"sma_20":14932.5,"sma_60":14636.83,"sma_120":12611.83},{"date":"2026-05-22","open":13750,"high":15170,"low":13500,"close":14850,"volume":233612,"rsi_14":49.69,"sma_20":14904.5,"sma_60":14674.67,"sma_120":12657.25},{"date":"2026-05-26","open":15000,"high":15160,"low":14680,"close":14730,"volume":127880,"rsi_14":44.25,"sma_20":14913.0,"sma_60":14715.33,"sma_120":12699.58},{"date":"2026-05-27","open":14750,"high":14790,"low":13850,"close":13900,"volume":129602,"rsi_14":21.71,"sma_20":14883.5,"sma_60":14739.83,"sma_120":12735.67},{"date":"2026-05-28","open":14080,"high":14080,"low":12850,"close":13240,"volume":114276,"rsi_14":23.69,"sma_20":14801.0,"sma_60":14760.5,"sma_120":12767.08},{"date":"2026-05-29","open":13300,"high":13410,"low":12650,"close":13090,"volume":110519,"rsi_14":24.65,"sma_20":14713.5,"sma_60":14779.17,"sma_120":12795.42},{"date":"2026-06-01","open":12850,"high":12890,"low":12310,"close":12710,"volume":115121,"rsi_14":25.18,"sma_20":14605.5,"sma_60":14807.5,"sma_120":12820.75},{"date":"2026-06-02","open":12710,"high":12750,"low":12050,"close":12550,"volume":103514,"rsi_14":26.37,"sma_20":14488.0,"sma_60":14817.17,"sma_120":12842.33},{"date":"2026-06-04","open":12550,"high":12970,"low":12170,"close":12170,"volume":81789,"rsi_14":24.96,"sma_20":14316.5,"sma_60":14812.5,"sma_120":12860.83},{"date":"2026-06-05","open":12120,"high":12120,"low":11460,"close":11790,"volume":104167,"rsi_14":24.87,"sma_20":14028.5,"sma_60":14813.5,"sma_120":12876.83},{"date":"2026-06-08","open":10710,"high":11810,"low":10600,"close":11470,"volume":97077,"rsi_14":24.6,"sma_20":13784.5,"sma_60":14792.17,"sma_120":12890.83},{"date":"2026-06-09","open":11300,"high":12110,"low":11300,"close":11800,"volume":90488,"rsi_14":31.06,"sma_20":13576.0,"sma_60":14736.17,"sma_120":12910.67},{"date":"2026-06-10","open":11710,"high":11740,"low":10900,"close":11230,"volume":63427,"rsi_14":28.83,"sma_20":13364.0,"sma_60":14679.5,"sma_120":12925.42},{"date":"2026-06-11","open":11120,"high":11600,"low":10900,"close":11600,"volume":63355,"rsi_14":34.71,"sma_20":13191.0,"sma_60":14629.67,"sma_120":12942.08},{"date":"2026-06-12","open":11800,"high":12030,"low":11580,"close":11710,"volume":71298,"rsi_14":34.28,"sma_20":13027.5,"sma_60":14584.17,"sma_120":12959.08},{"date":"2026-06-15","open":11900,"high":12100,"low":11850,"close":11990,"volume":52972,"rsi_14":21.63,"sma_20":12896.0,"sma_60":14546.67,"sma_120":12976.5},{"date":"2026-06-16","open":12000,"high":12180,"low":11700,"close":11890,"volume":51653,"rsi_14":21.71,"sma_20":12772.5,"sma_60":14508.17,"sma_120":12993.08},{"date":"2026-06-17","open":11890,"high":11990,"low":11530,"close":11850,"volume":43330,"rsi_14":51.42,"sma_20":12021.5,"sma_60":14131.0,"sma_120":13113.92},{"date":"2026-06-18","open":11850,"high":11850,"low":11500,"close":11620,"volume":36416,"rsi_14":28.68,"sma_20":12562.0,"sma_60":14430.67,"sma_120":13025.42},{"date":"2026-06-19","open":11620,"high":11800,"low":10860,"close":11780,"volume":96190,"rsi_14":32.81,"sma_20":12478.5,"sma_60":14405.83,"sma_120":13041.75},{"date":"2026-06-22","open":11750,"high":11750,"low":10890,"close":11020,"volume":64694,"rsi_14":29.83,"sma_20":12349.5,"sma_60":14351.17,"sma_120":13050.83},{"date":"2026-06-23","open":10880,"high":11020,"low":10000,"close":10110,"volume":111088,"rsi_14":25.3,"sma_20":12112.5,"sma_60":14245.5,"sma_120":13052.75},{"date":"2026-06-24","open":10200,"high":10290,"low":9710,"close":10020,"volume":102706,"rsi_14":26.88,"sma_20":11877.0,"sma_60":14132.17,"sma_120":13055.5},{"date":"2026-06-25","open":9910,"high":10190,"low":9600,"close":9890,"volume":55683,"rsi_14":28.41,"sma_20":11676.5,"sma_60":14016.0,"sma_120":13056.42},{"date":"2026-06-26","open":9710,"high":9750,"low":9000,"close":9550,"volume":98561,"rsi_14":28.28,"sma_20":11492.0,"sma_60":13916.17,"sma_120":13057.67},{"date":"2026-06-29","open":9290,"high":10000,"low":9290,"close":10000,"volume":52133,"rsi_14":30.18,"sma_20":11337.5,"sma_60":13843.0,"sma_120":13062.25},{"date":"2026-06-30","open":9820,"high":10190,"low":9750,"close":9990,"volume":17900,"rsi_14":34.42,"sma_20":11201.5,"sma_60":13752.83,"sma_120":13064.67},{"date":"2026-07-01","open":10010,"high":10230,"low":9830,"close":9980,"volume":42213,"rsi_14":27.62,"sma_20":11073.0,"sma_60":13667.33,"sma_120":13065.42},{"date":"2026-07-02","open":9910,"high":10200,"low":9440,"close":10000,"volume":58207,"rsi_14":25.78,"sma_20":10964.5,"sma_60":13577.33,"sma_120":13065.42},{"date":"2026-07-03","open":10100,"high":10200,"low":9480,"close":10170,"volume":70274,"rsi_14":23.39,"sma_20":10883.5,"sma_60":13496.33,"sma_120":13067.67},{"date":"2026-07-06","open":10170,"high":10280,"low":9710,"close":9970,"volume":36420,"rsi_14":22.73,"sma_20":10808.5,"sma_60":13421.67,"sma_120":13070.25},{"date":"2026-07-07","open":9890,"high":9990,"low":9300,"close":9590,"volume":46436,"rsi_14":20.73,"sma_20":10698.0,"sma_60":13321.0,"sma_120":13071.0},{"date":"2026-07-08","open":9520,"high":9790,"low":9170,"close":9470,"volume":46744,"rsi_14":21.33,"sma_20":10610.0,"sma_60":13225.33,"sma_120":13070.25},{"date":"2026-07-09","open":9470,"high":9790,"low":9240,"close":9460,"volume":40548,"rsi_14":17.78,"sma_20":10503.0,"sma_60":13113.0,"sma_120":13069.92},{"date":"2026-07-10","open":9460,"high":9950,"low":9460,"close":9800,"volume":30545,"rsi_14":30.82,"sma_20":10407.5,"sma_60":12998.0,"sma_120":13075.33},{"date":"2026-07-13","open":9800,"high":9900,"low":9230,"close":9440,"volume":51721,"rsi_14":37.26,"sma_20":10280.0,"sma_60":12872.0,"sma_120":13077.17},{"date":"2026-07-14","open":9270,"high":9370,"low":8940,"close":9340,"volume":58746,"rsi_14":37.12,"sma_20":10152.5,"sma_60":12751.5,"sma_120":13078.17},{"date":"2026-07-15","open":9320,"high":9690,"low":9320,"close":9680,"volume":19783,"rsi_14":46.32,"sma_20":10044.0,"sma_60":12655.33,"sma_120":13081.33},{"date":"2026-07-16","open":9430,"high":9660,"low":9240,"close":9560,"volume":27172,"rsi_14":50.19,"sma_20":9941.0,"sma_60":12550.17,"sma_120":13083.92},{"date":"2026-07-20","open":9220,"high":9470,"low":9070,"close":9250,"volume":34774,"rsi_14":34.94,"sma_20":9814.5,"sma_60":12440.0,"sma_120":13084.5},{"date":"2026-07-21","open":9180,"high":9470,"low":8990,"close":9400,"volume":19376,"rsi_14":38.78,"sma_20":9733.5,"sma_60":12338.5,"sma_120":13063.42},{"date":"2026-07-22","open":9410,"high":9650,"low":9350,"close":9410,"volume":19904,"rsi_14":39.16,"sma_20":9698.5,"sma_60":12238.5,"sma_120":13039.42},{"date":"2026-07-23","open":9500,"high":9700,"low":9450,"close":9690,"volume":20821,"rsi_14":44.64,"sma_20":9682.0,"sma_60":12157.33,"sma_120":13023.67},{"date":"2026-07-24","open":9600,"high":9690,"low":9320,"close":9510,"volume":19168,"rsi_14":38.62,"sma_20":9663.0,"sma_60":12074.33,"sma_120":13006.5},{"date":"2026-07-27","open":9590,"high":9920,"low":9570,"close":9790,"volume":18004,"rsi_14":46.98,"sma_20":9675.0,"sma_60":11989.33,"sma_120":12992.0},{"date":"2026-07-28","open":9780,"high":9790,"low":9260,"close":9500,"volume":25944,"rsi_14":48.44,"sma_20":9650.0,"sma_60":11900.33,"sma_120":12975.08},{"date":"2026-07-29","open":9300,"high":9520,"low":8700,"close":9240,"volume":108791,"rsi_14":46.2,"sma_20":9612.5,"sma_60":11806.5,"sma_120":12948.58},{"date":"2026-07-30","open":8900,"high":9310,"low":8900,"close":9140,"volume":30764,"rsi_14":44.87,"sma_20":9570.5,"sma_60":11710.5,"sma_120":12924.58},{"date":"2026-07-31","open":9140,"high":9600,"low":9140,"close":9540,"volume":51361,"rsi_14":45.91,"sma_20":9547.5,"sma_60":11609.5,"sma_120":12898.67},{"date":"2026-08-03","open":9400,"high":9930,"low":9400,"close":9810,"volume":31386,"rsi_14":55.99,"sma_20":9529.5,"sma_60":11480.5,"sma_120":12876.75},{"date":"2026-08-04","open":9810,"high":10180,"low":9810,"close":10120,"volume":25226,"rsi_14":61.82,"sma_20":9537.0,"sma_60":11376.67,"sma_120":12855.33},{"date":"2026-08-05","open":10300,"high":10700,"low":10300,"close":10460,"volume":34517,"rsi_14":61.82,"sma_20":9580.5,"sma_60":11284.83,"sma_120":12839.33},{"date":"2026-08-06","open":10460,"high":10520,"low":10140,"close":10450,"volume":36615,"rsi_14":63.95,"sma_20":9629.5,"sma_60":11201.17,"sma_120":12822.0},{"date":"2026-08-07","open":10500,"high":10590,"low":10040,"close":10270,"volume":20016,"rsi_14":66.67,"sma_20":9670.0,"sma_60":11121.33,"sma_120":12798.58},{"date":"2026-08-10","open":10280,"high":10570,"low":10200,"close":10530,"volume":32666,"rsi_14":67.82,"sma_20":9706.5,"sma_60":11047.17,"sma_120":12779.08},{"date":"2026-08-11","open":10520,"high":10550,"low":10370,"close":10540,"volume":11114,"rsi_14":67.82,"sma_20":9761.5,"sma_60":10979.17,"sma_120":12761.17},{"date":"2026-08-12","open":10510,"high":10560,"low":10400,"close":10490,"volume":14871,"rsi_14":63.61,"sma_20":9819.0,"sma_60":10914.67,"sma_120":12746.17},{"date":"2026-08-13","open":10470,"high":10530,"low":10100,"close":10290,"volume":73706,"rsi_14":63.18,"sma_20":9849.5,"sma_60":10854.33,"sma_120":12730.0},{"date":"2026-08-14","open":10290,"high":11490,"low":10100,"close":11300,"volume":143005,"rsi_14":70.46,"sma_20":9936.5,"sma_60":10813.17,"sma_120":12714.67},{"date":"2026-08-18","open":11320,"high":11450,"low":10760,"close":10920,"volume":69001,"rsi_14":68.78,"sma_20":10020.0,"sma_60":10771.0,"sma_120":12696.17},{"date":"2026-08-19","open":10700,"high":10900,"low":10460,"close":10730,"volume":43091,"rsi_14":70.08,"sma_20":10086.5,"sma_60":10723.17,"sma_120":12680.0},{"date":"2026-08-20","open":10760,"high":11600,"low":10700,"close":10870,"volume":93391,"rsi_14":73.07,"sma_20":10159.5,"sma_60":10656.83,"sma_120":12665.75},{"date":"2026-08-21","open":10750,"high":10760,"low":10200,"close":10300,"volume":48601,"rsi_14":59.69,"sma_20":10190.0,"sma_60":10583.0,"sma_120":12649.17},{"date":"2026-08-24","open":10210,"high":10390,"low":10150,"close":10340,"volume":17765,"rsi_14":57.18,"sma_20":10231.5,"sma_60":10523.67,"sma_120":12631.75},{"date":"2026-08-25","open":10250,"high":10670,"low":9960,"close":10500,"volume":54681,"rsi_14":55.37,"sma_20":10267.0,"sma_60":10478.0,"sma_120":12619.25},{"date":"2026-08-26","open":10500,"high":10550,"low":10310,"close":10550,"volume":27028,"rsi_14":51.38,"sma_20":10319.5,"sma_60":10435.67,"sma_120":12607.42},{"date":"2026-08-27","open":10560,"high":10590,"low":10430,"close":10550,"volume":22171,"rsi_14":51.54,"sma_20":10385.0,"sma_60":10399.67,"sma_120":12603.58},{"date":"2026-08-28","open":10600,"high":10700,"low":10330,"close":10680,"volume":47383,"rsi_14":56.43,"sma_20":10462.0,"sma_60":10368.5,"sma_120":12592.83},{"date":"2026-08-31","open":10580,"high":10670,"low":10310,"close":10670,"volume":32296,"rsi_14":52.38,"sma_20":10518.5,"sma_60":10343.5,"sma_120":12578.0},{"date":"2026-09-01","open":10590,"high":10640,"low":10350,"close":10450,"volume":29101,"rsi_14":48.57,"sma_20":10550.5,"sma_60":10321.17,"sma_120":12567.33},{"date":"2026-09-02","open":10400,"high":10440,"low":10200,"close":10350,"volume":21563,"rsi_14":47.81,"sma_20":10562.0,"sma_60":10302.5,"sma_120":12547.33},{"date":"2026-09-03","open":10390,"high":10390,"low":10060,"close":10280,"volume":23955,"rsi_14":49.84,"sma_20":10553.0,"sma_60":10277.17,"sma_120":12506.67},{"date":"2026-09-04","open":10280,"high":10280,"low":10050,"close":10230,"volume":21192,"rsi_14":24.64,"sma_20":10542.0,"sma_60":10260.5,"sma_120":12470.0},{"date":"2026-09-07","open":10230,"high":10290,"low":9990,"close":10240,"volume":41817,"rsi_14":30.46,"sma_20":10540.5,"sma_60":10237.83,"sma_120":12433.75},{"date":"2026-09-08","open":10220,"high":10270,"low":10060,"close":10140,"volume":15325,"rsi_14":32.12,"sma_20":10521.0,"sma_60":10211.67,"sma_120":12397.92},{"date":"2026-09-09","open":10140,"high":10320,"low":10130,"close":10210,"volume":21428,"rsi_14":29.11,"sma_20":10504.5,"sma_60":10182.0,"sma_120":12364.33},{"date":"2026-09-10","open":10200,"high":10240,"low":9980,"close":10200,"volume":24376,"rsi_14":45.1,"sma_20":10490.0,"sma_60":10153.83,"sma_120":12331.0},{"date":"2026-09-11","open":10190,"high":10240,"low":10000,"close":10190,"volume":10861,"rsi_14":42.42,"sma_20":10485.0,"sma_60":10126.17,"sma_120":12299.42},{"date":"2026-09-14","open":10200,"high":10250,"low":10010,"close":10060,"volume":16994,"rsi_14":27.08,"sma_20":10423.0,"sma_60":10100.17,"sma_120":12265.42},{"date":"2026-09-15","open":10200,"high":10240,"low":10060,"close":10180,"volume":20518,"rsi_14":32.04,"sma_20":10386.0,"sma_60":10073.5,"sma_120":12239.67},{"date":"2026-09-16","open":10110,"high":10400,"low":10110,"close":10310,"volume":57502,"rsi_14":39.66,"sma_20":10365.0,"sma_60":10061.67,"sma_120":12206.42},{"date":"2026-09-17","open":10370,"high":10460,"low":10250,"close":10440,"volume":18529,"rsi_14":39.66,"sma_20":10343.5,"sma_60":10067.17,"sma_120":12156.33},{"date":"2026-09-18","open":10440,"high":11000,"low":10360,"close":10860,"volume":74391,"rsi_14":56.05,"sma_20":10371.5,"sma_60":10081.17,"sma_120":12106.67},{"date":"2026-09-21","open":11000,"high":11000,"low":10520,"close":10700,"volume":42745,"rsi_14":58.28,"sma_20":10389.5,"sma_60":10094.67,"sma_120":12055.33},{"date":"2026-09-22","open":10700,"high":11200,"low":10500,"close":10690,"volume":105570,"rsi_14":61.97,"sma_20":10399.0,"sma_60":10113.67,"sma_120":12014.92},{"date":"2026-09-23","open":10600,"high":11800,"low":10480,"close":11410,"volume":507179,"rsi_14":77.29,"sma_20":10442.0,"sma_60":10137.17,"sma_120":11990.08},{"date":"2026-09-28","open":11410,"high":11500,"low":11100,"close":11360,"volume":94509,"rsi_14":77.29,"sma_20":10482.5,"sma_60":10160.0,"sma_120":11956.42},{"date":"2026-09-29","open":11310,"high":11660,"low":11120,"close":11420,"volume":91681,"rsi_14":77.83,"sma_20":10519.5,"sma_60":10184.0,"sma_120":11925.67},{"date":"2026-09-30","open":11370,"high":11670,"low":11210,"close":11240,"volume":42698,"rsi_14":75.0,"sma_20":10548.0,"sma_60":10204.67,"sma_120":11891.0},{"date":"2026-10-01","open":11240,"high":11470,"low":11020,"close":11390,"volume":46882,"rsi_14":75.88,"sma_20":10595.0,"sma_60":10225.0,"sma_120":11860.67},{"date":"2026-10-02","open":11520,"high":12110,"low":11520,"close":11750,"volume":157708,"rsi_14":79.47,"sma_20":10665.0,"sma_60":10254.67,"sma_120":11838.17},{"date":"2026-10-06","open":11850,"high":11870,"low":11650,"close":11810,"volume":44183,"rsi_14":80.22,"sma_20":10741.5,"sma_60":10291.67,"sma_120":11806.33},{"date":"2026-10-07","open":11720,"high":11900,"low":11600,"close":11600,"volume":32587,"rsi_14":77.9,"sma_20":10810.0,"sma_60":10327.17,"sma_120":11776.25},{"date":"2026-10-08","open":11610,"high":11760,"low":11460,"close":11590,"volume":38791,"rsi_14":76.6,"sma_20":10877.5,"sma_60":10362.67,"sma_120":11737.83},{"date":"2026-10-12","open":11510,"high":11650,"low":11050,"close":11060,"volume":43930,"rsi_14":62.3,"sma_20":10923.5,"sma_60":10383.67,"sma_120":11690.83},{"date":"2026-10-13","open":11100,"high":11200,"low":10600,"close":10950,"volume":45583,"rsi_14":58.42,"sma_20":10960.5,"sma_60":10408.83,"sma_120":11640.42},{"date":"2026-10-14","open":10990,"high":11100,"low":10650,"close":10790,"volume":80989,"rsi_14":48.74,"sma_20":10990.0,"sma_60":10433.0,"sma_120":11592.25},{"date":"2026-10-15","open":10700,"high":10700,"low":9995,"close":10050,"volume":56889,"rsi_14":40.3,"sma_20":10983.0,"sma_60":10439.17,"sma_120":11547.25},{"date":"2026-10-16","open":10300,"high":10600,"low":10190,"close":10600,"volume":25246,"rsi_14":48.84,"sma_20":11010.0,"sma_60":10456.5,"sma_120":11503.33},{"date":"2026-10-19","open":10400,"high":10690,"low":10120,"close":10630,"volume":21074,"rsi_14":37.81,"sma_20":11032.5,"sma_60":10479.5,"sma_120":11459.75},{"date":"2026-10-20","open":10690,"high":10710,"low":10400,"close":10410,"volume":18974,"rsi_14":35.91,"sma_20":11037.5,"sma_60":10496.33,"sma_120":11417.42},{"date":"2026-10-21","open":10540,"high":10570,"low":10210,"close":10410,"volume":27623,"rsi_14":34.74,"sma_20":11036.0,"sma_60":10513.0,"sma_120":11375.75},{"date":"2026-10-22","open":10400,"high":10500,"low":10050,"close":10290,"volume":27518,"rsi_14":35.38,"sma_20":11007.5,"sma_60":10523.0,"sma_120":11340.17},{"date":"2026-10-23","open":10069,"high":10080,"low":9823,"close":10080,"volume":23515}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2219.72,"pbr":0.72,"per":4.54,"roa":4.18,"roe":4.86,"grade":"C","comment":"PER 4.57배, ROE 4.86%","revenue":121794596190.0,"analysis":"PER 4.6배입니다. ROE 4.9%입니다. 시가총액 1488.78억. 매출 1217.95억, 영업이익 273.36억.","eps_basis":"TTM","debt_ratio":0.1640378422083344,"market_cap":147851595360,"net_income":32549775957.0,"total_debt":33784721902.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.77,"total_assets":239741609993.0,"total_equity":205956878286.0,"profit_margin":26.73,"revenue_basis":"TTM","dividend_yield":3.05,"net_income_basis":"TTM","operating_income":27336181861.0,"operating_margin":22.44,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10080.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-03-31","close":8158.0},{"date":"2017-04-03","close":8008.0},{"date":"2017-04-04","close":8008.0},{"date":"2017-04-05","close":7841.0},{"date":"2017-04-06","close":7790.0},{"date":"2017-04-07","close":7991.0},{"date":"2017-04-10","close":7674.0},{"date":"2017-04-11","close":7674.0},{"date":"2017-04-12","close":7891.0},{"date":"2017-04-13","close":7941.0},{"date":"2017-04-14","close":8108.0},{"date":"2017-04-17","close":8158.0},{"date":"2017-04-18","close":8108.0},{"date":"2017-04-19","close":8108.0},{"date":"2017-04-20","close":8441.0},{"date":"2017-04-21","close":8291.0},{"date":"2017-04-24","close":8241.0},{"date":"2017-04-25","close":8158.0},{"date":"2017-04-26","close":8274.0},{"date":"2017-04-27","close":8108.0},{"date":"2017-04-28","close":7958.0},{"date":"2017-05-02","close":7774.0},{"date":"2017-05-04","close":8024.0},{"date":"2017-05-08","close":7891.0},{"date":"2017-05-10","close":8041.0},{"date":"2017-05-11","close":8008.0},{"date":"2017-05-12","close":7790.0},{"date":"2017-05-15","close":7808.0},{"date":"2017-05-16","close":7657.0},{"date":"2017-05-17","close":7457.0},{"date":"2017-05-18","close":7224.0},{"date":"2017-05-19","close":7174.0},{"date":"2017-05-22","close":7157.0},{"date":"2017-05-23","close":7174.0},{"date":"2017-05-24","close":7207.0},{"date":"2017-05-25","close":7374.0},{"date":"2017-05-26","close":7340.0},{"date":"2017-05-29","close":7174.0},{"date":"2017-05-30","close":7174.0},{"date":"2017-05-31","close":7290.0},{"date":"2017-06-01","close":7274.0},{"date":"2017-06-02","close":7224.0},{"date":"2017-06-05","close":7090.0},{"date":"2017-06-07","close":7140.0},{"date":"2017-06-08","close":7140.0},{"date":"2017-06-09","close":7407.0},{"date":"2017-06-12","close":7307.0},{"date":"2017-06-13","close":7340.0},{"date":"2017-06-14","close":7224.0},{"date":"2017-06-15","close":7224.0},{"date":"2017-06-16","close":7224.0},{"date":"2017-06-19","close":7290.0},{"date":"2017-06-20","close":7157.0},{"date":"2017-06-21","close":6940.0},{"date":"2017-06-22","close":6990.0},{"date":"2017-06-23","close":6840.0},{"date":"2017-06-26","close":6673.0},{"date":"2017-06-27","close":6956.0},{"date":"2017-06-28","close":6856.0},{"date":"2017-06-29","close":6756.0},{"date":"2017-06-30","close":6690.0},{"date":"2017-07-03","close":7006.0},{"date":"2017-07-04","close":6823.0},{"date":"2017-07-05","close":6790.0},{"date":"2017-07-06","close":6773.0},{"date":"2017-07-07","close":6773.0},{"date":"2017-07-10","close":6706.0},{"date":"2017-07-11","close":6623.0},{"date":"2017-07-12","close":6656.0},{"date":"2017-07-13","close":6640.0},{"date":"2017-07-14","close":6623.0},{"date":"2017-07-17","close":6606.0},{"date":"2017-07-18","close":6740.0},{"date":"2017-07-19","close":6723.0},{"date":"2017-07-20","close":6756.0},{"date":"2017-07-21","close":6790.0},{"date":"2017-07-24","close":6790.0},{"date":"2017-07-25","close":6790.0},{"date":"2017-07-26","close":6673.0},{"date":"2017-07-27","close":6773.0},{"date":"2017-07-28","close":6623.0},{"date":"2017-07-31","close":6690.0},{"date":"2017-08-01","close":6656.0},{"date":"2017-08-02","close":6640.0},{"date":"2017-08-03","close":6540.0},{"date":"2017-08-04","close":6439.0},{"date":"2017-08-07","close":6356.0},{"date":"2017-08-08","close":6289.0},{"date":"2017-08-09","close":6206.0},{"date":"2017-08-10","close":6106.0},{"date":"2017-08-11","close":6372.0},{"date":"2017-08-14","close":6506.0},{"date":"2017-08-16","close":6322.0},{"date":"2017-08-17","close":6256.0},{"date":"2017-08-18","close":6222.0},{"date":"2017-08-21","close":6256.0},{"date":"2017-08-22","close":6322.0},{"date":"2017-08-23","close":6256.0},{"date":"2017-08-24","close":6222.0},{"date":"2017-08-25","close":6156.0},{"date":"2017-08-28","close":6139.0},{"date":"2017-08-29","close":6139.0},{"date":"2017-08-30","close":6106.0},{"date":"2017-08-31","close":6056.0},{"date":"2017-09-01","close":5989.0},{"date":"2017-09-04","close":5972.0},{"date":"2017-09-05","close":5972.0},{"date":"2017-09-06","close":5939.0},{"date":"2017-09-07","close":5889.0},{"date":"2017-09-08","close":5772.0},{"date":"2017-09-11","close":5672.0},{"date":"2017-09-12","close":5655.0},{"date":"2017-09-13","close":5672.0},{"date":"2017-09-14","close":5856.0},{"date":"2017-09-15","close":5822.0},{"date":"2017-09-18","close":5822.0},{"date":"2017-09-19","close":5738.0},{"date":"2017-09-20","close":5672.0},{"date":"2017-09-21","close":5672.0},{"date":"2017-09-22","close":5638.0},{"date":"2017-09-25","close":5488.0},{"date":"2017-09-26","close":5322.0},{"date":"2017-09-27","close":5372.0},{"date":"2017-09-28","close":5422.0},{"date":"2017-09-29","close":5338.0},{"date":"2017-10-10","close":5154.0},{"date":"2017-10-11","close":5154.0},{"date":"2017-10-12","close":5154.0},{"date":"2017-10-13","close":5205.0},{"date":"2017-10-16","close":5372.0},{"date":"2017-10-17","close":5355.0},{"date":"2017-10-18","close":5572.0},{"date":"2017-10-19","close":5538.0},{"date":"2017-10-20","close":5422.0},{"date":"2017-10-23","close":5505.0},{"date":"2017-10-24","close":5538.0},{"date":"2017-10-25","close":5572.0},{"date":"2017-10-26","close":5555.0},{"date":"2017-10-27","close":5572.0},{"date":"2017-10-30","close":5405.0},{"date":"2017-10-31","close":5488.0},{"date":"2017-11-01","close":5572.0},{"date":"2017-11-02","close":5538.0},{"date":"2017-11-03","close":5488.0},{"date":"2017-11-06","close":5422.0},{"date":"2017-11-07","close":5338.0},{"date":"2017-11-08","close":5372.0},{"date":"2017-11-09","close":5372.0},{"date":"2017-11-10","close":5405.0},{"date":"2017-11-13","close":5338.0},{"date":"2017-11-14","close":5405.0},{"date":"2017-11-15","close":5672.0},{"date":"2017-11-16","close":6056.0},{"date":"2017-11-17","close":5989.0},{"date":"2017-11-20","close":6122.0},{"date":"2017-11-21","close":6072.0},{"date":"2017-11-22","close":6089.0},{"date":"2017-11-23","close":6172.0},{"date":"2017-11-24","close":6489.0},{"date":"2017-11-27","close":6472.0},{"date":"2017-11-28","close":6272.0},{"date":"2017-11-29","close":6322.0},{"date":"2017-11-30","close":6422.0},{"date":"2017-12-01","close":6673.0},{"date":"2017-12-04","close":7207.0},{"date":"2017-12-05","close":7307.0},{"date":"2017-12-06","close":7524.0},{"date":"2017-12-07","close":7224.0},{"date":"2017-12-08","close":7023.0},{"date":"2017-12-11","close":7174.0},{"date":"2017-12-12","close":7207.0},{"date":"2017-12-13","close":7674.0},{"date":"2017-12-14","close":8908.0},{"date":"2017-12-15","close":8625.0},{"date":"2017-12-18","close":8458.0},{"date":"2017-12-19","close":8708.0},{"date":"2017-12-20","close":8291.0},{"date":"2017-12-21","close":7841.0},{"date":"2017-12-22","close":8174.0},{"date":"2017-12-26","close":8108.0},{"date":"2017-12-27","close":8508.0},{"date":"2017-12-28","close":8725.0},{"date":"2018-01-02","close":8775.0},{"date":"2018-01-03","close":8975.0},{"date":"2018-01-04","close":8742.0},{"date":"2018-01-05","close":8842.0},{"date":"2018-01-08","close":8708.0},{"date":"2018-01-09","close":8508.0},{"date":"2018-01-10","close":8341.0},{"date":"2018-01-11","close":8542.0},{"date":"2018-01-12","close":8274.0},{"date":"2018-01-15","close":8174.0},{"date":"2018-01-16","close":8391.0},{"date":"2018-01-17","close":8174.0},{"date":"2018-01-18","close":8224.0},{"date":"2018-01-19","close":8158.0},{"date":"2018-01-22","close":7808.0},{"date":"2018-01-23","close":7858.0},{"date":"2018-01-24","close":7841.0},{"date":"2018-01-25","close":7790.0},{"date":"2018-01-26","close":8041.0},{"date":"2018-01-29","close":7974.0},{"date":"2018-01-30","close":7874.0},{"date":"2018-01-31","close":7607.0},{"date":"2018-02-01","close":7590.0},{"date":"2018-02-02","close":7374.0},{"date":"2018-02-05","close":7056.0},{"date":"2018-02-06","close":7240.0},{"date":"2018-02-07","close":7207.0},{"date":"2018-02-08","close":7174.0},{"date":"2018-02-09","close":7006.0},{"date":"2018-02-12","close":6890.0},{"date":"2018-02-13","close":7040.0},{"date":"2018-02-14","close":7357.0},{"date":"2018-02-19","close":7407.0},{"date":"2018-02-20","close":7707.0},{"date":"2018-02-21","close":7690.0},{"date":"2018-02-22","close":7540.0},{"date":"2018-02-23","close":7624.0},{"date":"2018-02-26","close":7474.0},{"date":"2018-02-27","close":7607.0},{"date":"2018-02-28","close":7557.0},{"date":"2018-03-02","close":7474.0},{"date":"2018-03-05","close":7190.0},{"date":"2018-03-06","close":7340.0},{"date":"2018-03-07","close":7123.0},{"date":"2018-03-08","close":7224.0},{"date":"2018-03-09","close":7257.0},{"date":"2018-03-12","close":7574.0},{"date":"2018-03-13","close":7790.0},{"date":"2018-03-14","close":7740.0},{"date":"2018-03-15","close":7740.0},{"date":"2018-03-16","close":7790.0},{"date":"2018-03-19","close":7740.0},{"date":"2018-03-20","close":7974.0},{"date":"2018-03-21","close":7858.0},{"date":"2018-03-22","close":7757.0},{"date":"2018-03-23","close":7457.0},{"date":"2018-03-26","close":7540.0},{"date":"2018-03-27","close":7657.0},{"date":"2018-03-28","close":7440.0},{"date":"2018-03-29","close":7390.0},{"date":"2018-03-30","close":7490.0},{"date":"2018-04-02","close":7490.0},{"date":"2018-04-03","close":7490.0},{"date":"2018-04-04","close":7290.0},{"date":"2018-04-05","close":7324.0},{"date":"2018-04-06","close":7307.0},{"date":"2018-04-09","close":7240.0},{"date":"2018-04-10","close":7123.0},{"date":"2018-04-11","close":7374.0},{"date":"2018-04-12","close":7774.0},{"date":"2018-04-13","close":7858.0},{"date":"2018-04-16","close":8008.0},{"date":"2018-04-17","close":8141.0},{"date":"2018-04-18","close":8074.0},{"date":"2018-04-19","close":7891.0},{"date":"2018-04-20","close":8208.0},{"date":"2018-04-23","close":8274.0},{"date":"2018-04-24","close":8108.0},{"date":"2018-04-25","close":7891.0},{"date":"2018-04-26","close":7924.0},{"date":"2018-04-27","close":8041.0},{"date":"2018-04-30","close":8058.0},{"date":"2018-05-02","close":8008.0},{"date":"2018-05-03","close":8274.0},{"date":"2018-05-04","close":8274.0},{"date":"2018-05-08","close":7874.0},{"date":"2018-05-09","close":7874.0},{"date":"2018-05-10","close":7841.0},{"date":"2018-05-11","close":7941.0},{"date":"2018-05-14","close":8091.0},{"date":"2018-05-15","close":8224.0},{"date":"2018-05-16","close":8008.0},{"date":"2018-05-17","close":7908.0},{"date":"2018-05-18","close":7841.0},{"date":"2018-05-21","close":7690.0},{"date":"2018-05-23","close":7657.0},{"date":"2018-05-24","close":7824.0},{"date":"2018-05-25","close":7590.0},{"date":"2018-05-28","close":7457.0},{"date":"2018-05-29","close":7507.0},{"date":"2018-05-30","close":7640.0},{"date":"2018-05-31","close":7790.0},{"date":"2018-06-01","close":8024.0},{"date":"2018-06-04","close":8308.0},{"date":"2018-06-05","close":8692.0},{"date":"2018-06-07","close":8642.0},{"date":"2018-06-08","close":8675.0},{"date":"2018-06-11","close":8608.0},{"date":"2018-06-12","close":8758.0},{"date":"2018-06-14","close":8858.0},{"date":"2018-06-15","close":8775.0},{"date":"2018-06-18","close":8842.0},{"date":"2018-06-19","close":8492.0},{"date":"2018-06-20","close":8908.0},{"date":"2018-06-21","close":8608.0},{"date":"2018-06-22","close":8475.0},{"date":"2018-06-25","close":8508.0},{"date":"2018-06-26","close":8108.0},{"date":"2018-06-27","close":8041.0},{"date":"2018-06-28","close":7790.0},{"date":"2018-06-29","close":7824.0},{"date":"2018-07-02","close":7524.0},{"date":"2018-07-03","close":7624.0},{"date":"2018-07-04","close":7407.0},{"date":"2018-07-05","close":7290.0},{"date":"2018-07-06","close":7390.0},{"date":"2018-07-09","close":7574.0},{"date":"2018-07-10","close":7974.0},{"date":"2018-07-11","close":8058.0},{"date":"2018-07-12","close":7991.0},{"date":"2018-07-13","close":8024.0},{"date":"2018-07-16","close":8341.0},{"date":"2018-07-17","close":8391.0},{"date":"2018-07-18","close":8492.0},{"date":"2018-07-19","close":8158.0},{"date":"2018-07-20","close":8308.0},{"date":"2018-07-23","close":8108.0},{"date":"2018-07-24","close":8642.0},{"date":"2018-07-25","close":8875.0},{"date":"2018-07-26","close":8875.0},{"date":"2018-07-27","close":9676.0},{"date":"2018-07-30","close":9642.0},{"date":"2018-07-31","close":9642.0},{"date":"2018-08-01","close":9943.0},{"date":"2018-08-02","close":10276.0},{"date":"2018-08-03","close":10110.0},{"date":"2018-08-06","close":10143.0},{"date":"2018-08-07","close":9893.0},{"date":"2018-08-08","close":10010.0},{"date":"2018-08-09","close":10727.0},{"date":"2018-08-10","close":10694.0},{"date":"2018-08-13","close":10477.0},{"date":"2018-08-14","close":10444.0},{"date":"2018-08-16","close":10460.0},{"date":"2018-08-17","close":10176.0},{"date":"2018-08-20","close":10260.0},{"date":"2018-08-21","close":10376.0},{"date":"2018-08-22","close":10143.0},{"date":"2018-08-23","close":9910.0},{"date":"2018-08-24","close":10577.0},{"date":"2018-08-27","close":11128.0},{"date":"2018-08-28","close":11411.0},{"date":"2018-08-29","close":11678.0},{"date":"2018-08-30","close":12412.0},{"date":"2018-08-31","close":12512.0},{"date":"2018-09-03","close":12278.0},{"date":"2018-09-04","close":12412.0},{"date":"2018-09-05","close":12245.0},{"date":"2018-09-06","close":12145.0},{"date":"2018-09-07","close":12512.0},{"date":"2018-09-10","close":12729.0},{"date":"2018-09-11","close":13130.0},{"date":"2018-09-12","close":13046.0},{"date":"2018-09-13","close":12762.0},{"date":"2018-09-14","close":12762.0},{"date":"2018-09-17","close":12679.0},{"date":"2018-09-18","close":12746.0},{"date":"2018-09-19","close":12779.0},{"date":"2018-09-20","close":13030.0},{"date":"2018-09-21","close":12946.0},{"date":"2018-09-27","close":13013.0},{"date":"2018-09-28","close":13146.0},{"date":"2018-10-01","close":12312.0},{"date":"2018-10-02","close":12278.0},{"date":"2018-10-04","close":12512.0},{"date":"2018-10-05","close":11945.0},{"date":"2018-10-08","close":11628.0},{"date":"2018-10-10","close":11344.0},{"date":"2018-10-11","close":10844.0},{"date":"2018-10-12","close":11912.0},{"date":"2018-10-15","close":11661.0},{"date":"2018-10-16","close":11978.0},{"date":"2018-10-17","close":12062.0},{"date":"2018-10-18","close":11778.0},{"date":"2018-10-19","close":11478.0},{"date":"2018-10-22","close":11694.0},{"date":"2018-10-23","close":11478.0},{"date":"2018-10-24","close":11010.0},{"date":"2018-10-25","close":10744.0},{"date":"2018-10-26","close":10193.0},{"date":"2018-10-29","close":9376.0},{"date":"2018-10-30","close":9810.0},{"date":"2018-10-31","close":10460.0},{"date":"2018-11-01","close":10376.0},{"date":"2018-11-02","close":10877.0},{"date":"2018-11-05","close":10827.0},{"date":"2018-11-06","close":10660.0},{"date":"2018-11-07","close":10393.0},{"date":"2018-11-08","close":10844.0},{"date":"2018-11-09","close":11278.0},{"date":"2018-11-12","close":11194.0},{"date":"2018-11-13","close":11078.0},{"date":"2018-11-14","close":11111.0},{"date":"2018-11-15","close":11044.0},{"date":"2018-11-16","close":11044.0},{"date":"2018-11-19","close":11311.0},{"date":"2018-11-20","close":11278.0},{"date":"2018-11-21","close":12195.0},{"date":"2018-11-22","close":12278.0},{"date":"2018-11-23","close":11912.0},{"date":"2018-11-26","close":11628.0},{"date":"2018-11-27","close":11611.0},{"date":"2018-11-28","close":12379.0},{"date":"2018-11-29","close":13146.0},{"date":"2018-11-30","close":13163.0},{"date":"2018-12-03","close":13146.0},{"date":"2018-12-04","close":12996.0},{"date":"2018-12-05","close":12796.0},{"date":"2018-12-06","close":12496.0},{"date":"2018-12-07","close":12579.0},{"date":"2018-12-10","close":12178.0},{"date":"2018-12-11","close":11862.0},{"date":"2018-12-12","close":12162.0},{"date":"2018-12-13","close":12379.0},{"date":"2018-12-14","close":11862.0},{"date":"2018-12-17","close":11712.0},{"date":"2018-12-18","close":11561.0},{"date":"2018-12-19","close":11795.0},{"date":"2018-12-20","close":11611.0},{"date":"2018-12-21","close":11878.0},{"date":"2018-12-24","close":11661.0},{"date":"2018-12-26","close":11528.0},{"date":"2018-12-27","close":12212.0},{"date":"2018-12-28","close":12646.0},{"date":"2019-01-02","close":13030.0},{"date":"2019-01-03","close":12996.0},{"date":"2019-01-04","close":12912.0},{"date":"2019-01-07","close":13263.0},{"date":"2019-01-08","close":12696.0},{"date":"2019-01-09","close":12546.0},{"date":"2019-01-10","close":12579.0},{"date":"2019-01-11","close":13263.0},{"date":"2019-01-14","close":13747.0},{"date":"2019-01-15","close":13780.0},{"date":"2019-01-16","close":13546.0},{"date":"2019-01-17","close":13113.0},{"date":"2019-01-18","close":12996.0},{"date":"2019-01-21","close":12979.0},{"date":"2019-01-22","close":12712.0},{"date":"2019-01-23","close":12646.0},{"date":"2019-01-24","close":12596.0},{"date":"2019-01-25","close":12712.0},{"date":"2019-01-28","close":12829.0},{"date":"2019-01-29","close":12379.0},{"date":"2019-01-30","close":12195.0},{"date":"2019-01-31","close":11912.0},{"date":"2019-02-01","close":11912.0},{"date":"2019-02-07","close":12862.0},{"date":"2019-02-08","close":12846.0},{"date":"2019-02-11","close":13113.0},{"date":"2019-02-12","close":13096.0},{"date":"2019-02-13","close":12829.0},{"date":"2019-02-14","close":12512.0},{"date":"2019-02-15","close":12328.0},{"date":"2019-02-18","close":12312.0},{"date":"2019-02-19","close":12278.0},{"date":"2019-02-20","close":12429.0},{"date":"2019-02-21","close":12178.0},{"date":"2019-02-22","close":12162.0},{"date":"2019-02-25","close":12145.0},{"date":"2019-02-26","close":11995.0},{"date":"2019-02-27","close":11978.0},{"date":"2019-02-28","close":11178.0},{"date":"2019-03-04","close":11278.0},{"date":"2019-03-05","close":11178.0},{"date":"2019-03-06","close":11194.0},{"date":"2019-03-07","close":10744.0},{"date":"2019-03-08","close":10376.0},{"date":"2019-03-11","close":10744.0},{"date":"2019-03-12","close":10627.0},{"date":"2019-03-13","close":10226.0},{"date":"2019-03-14","close":10276.0},{"date":"2019-03-15","close":10444.0},{"date":"2019-03-18","close":11144.0},{"date":"2019-03-19","close":11611.0},{"date":"2019-03-20","close":11511.0},{"date":"2019-03-21","close":11311.0},{"date":"2019-03-22","close":11261.0},{"date":"2019-03-25","close":11444.0},{"date":"2019-03-26","close":11378.0},{"date":"2019-03-27","close":11111.0},{"date":"2019-03-28","close":11010.0},{"date":"2019-03-29","close":11044.0},{"date":"2019-04-01","close":11311.0},{"date":"2019-04-02","close":10960.0},{"date":"2019-04-03","close":10910.0},{"date":"2019-04-04","close":11094.0},{"date":"2019-04-05","close":11178.0},{"date":"2019-04-08","close":11078.0},{"date":"2019-04-09","close":11912.0},{"date":"2019-04-10","close":11878.0},{"date":"2019-04-11","close":11828.0},{"date":"2019-04-12","close":12462.0},{"date":"2019-04-15","close":12879.0},{"date":"2019-04-16","close":12546.0},{"date":"2019-04-17","close":12178.0},{"date":"2019-04-18","close":11845.0},{"date":"2019-04-19","close":12195.0},{"date":"2019-04-22","close":11928.0},{"date":"2019-04-23","close":11928.0},{"date":"2019-04-24","close":12145.0},{"date":"2019-04-25","close":11945.0},{"date":"2019-04-26","close":12262.0},{"date":"2019-04-29","close":12362.0},{"date":"2019-04-30","close":12779.0},{"date":"2019-05-02","close":12712.0},{"date":"2019-05-03","close":12779.0},{"date":"2019-05-07","close":12912.0},{"date":"2019-05-08","close":12812.0},{"date":"2019-05-09","close":12379.0},{"date":"2019-05-10","close":12362.0},{"date":"2019-05-13","close":12546.0},{"date":"2019-05-14","close":13413.0},{"date":"2019-05-15","close":14331.0},{"date":"2019-05-16","close":13530.0},{"date":"2019-05-17","close":12712.0},{"date":"2019-05-20","close":12396.0},{"date":"2019-05-21","close":13146.0},{"date":"2019-05-22","close":13830.0},{"date":"2019-05-23","close":13980.0},{"date":"2019-05-24","close":13947.0},{"date":"2019-05-27","close":14681.0},{"date":"2019-05-28","close":15348.0},{"date":"2019-05-29","close":16116.0},{"date":"2019-05-30","close":14831.0},{"date":"2019-05-31","close":14014.0},{"date":"2019-06-03","close":13980.0},{"date":"2019-06-04","close":14731.0},{"date":"2019-06-05","close":15148.0},{"date":"2019-06-07","close":15548.0},{"date":"2019-06-10","close":15882.0},{"date":"2019-06-11","close":15616.0},{"date":"2019-06-12","close":15048.0},{"date":"2019-06-13","close":15465.0},{"date":"2019-06-14","close":17017.0},{"date":"2019-06-17","close":16300.0},{"date":"2019-06-18","close":16283.0},{"date":"2019-06-19","close":15916.0},{"date":"2019-06-20","close":15899.0},{"date":"2019-06-21","close":16266.0},{"date":"2019-06-24","close":15616.0},{"date":"2019-06-25","close":14731.0},{"date":"2019-06-26","close":14881.0},{"date":"2019-06-27","close":14948.0},{"date":"2019-06-28","close":14814.0},{"date":"2019-07-01","close":14197.0},{"date":"2019-07-02","close":14548.0},{"date":"2019-07-03","close":14164.0},{"date":"2019-07-04","close":14280.0},{"date":"2019-07-05","close":14164.0},{"date":"2019-07-08","close":13363.0},{"date":"2019-07-09","close":13413.0},{"date":"2019-07-10","close":13263.0},{"date":"2019-07-11","close":13246.0},{"date":"2019-07-12","close":13346.0},{"date":"2019-07-15","close":12879.0},{"date":"2019-07-16","close":12546.0},{"date":"2019-07-17","close":12429.0},{"date":"2019-07-18","close":12496.0},{"date":"2019-07-19","close":12746.0},{"date":"2019-07-22","close":12962.0},{"date":"2019-07-23","close":12529.0},{"date":"2019-07-24","close":12095.0},{"date":"2019-07-25","close":11978.0},{"date":"2019-07-26","close":12028.0},{"date":"2019-07-29","close":11128.0},{"date":"2019-07-30","close":11261.0},{"date":"2019-07-31","close":11344.0},{"date":"2019-08-01","close":11078.0},{"date":"2019-08-02","close":11078.0},{"date":"2019-08-05","close":9976.0},{"date":"2019-08-06","close":9542.0},{"date":"2019-08-07","close":9860.0},{"date":"2019-08-08","close":10376.0},{"date":"2019-08-09","close":10143.0},{"date":"2019-08-12","close":9960.0},{"date":"2019-08-13","close":9943.0},{"date":"2019-08-14","close":10160.0},{"date":"2019-08-16","close":9726.0},{"date":"2019-08-19","close":9776.0},{"date":"2019-08-20","close":10427.0},{"date":"2019-08-21","close":10494.0},{"date":"2019-08-22","close":10360.0},{"date":"2019-08-23","close":10126.0},{"date":"2019-08-26","close":9392.0},{"date":"2019-08-27","close":9609.0},{"date":"2019-08-28","close":9726.0},{"date":"2019-08-29","close":9509.0},{"date":"2019-08-30","close":10226.0},{"date":"2019-09-02","close":10944.0},{"date":"2019-09-03","close":10760.0},{"date":"2019-09-04","close":11228.0},{"date":"2019-09-05","close":11111.0},{"date":"2019-09-06","close":11111.0},{"date":"2019-09-09","close":10644.0},{"date":"2019-09-10","close":10660.0},{"date":"2019-09-11","close":11161.0},{"date":"2019-09-16","close":11161.0},{"date":"2019-09-17","close":11294.0},{"date":"2019-09-18","close":11578.0},{"date":"2019-09-19","close":11561.0},{"date":"2019-09-20","close":11778.0},{"date":"2019-09-23","close":11828.0},{"date":"2019-09-24","close":11828.0},{"date":"2019-09-25","close":11411.0},{"date":"2019-09-26","close":11411.0},{"date":"2019-09-27","close":11344.0},{"date":"2019-09-30","close":11228.0},{"date":"2019-10-01","close":11211.0},{"date":"2019-10-02","close":11094.0},{"date":"2019-10-04","close":10844.0},{"date":"2019-10-07","close":10544.0},{"date":"2019-10-08","close":11078.0},{"date":"2019-10-10","close":10844.0},{"date":"2019-10-11","close":11010.0},{"date":"2019-10-14","close":10944.0},{"date":"2019-10-15","close":10910.0},{"date":"2019-10-16","close":11128.0},{"date":"2019-10-17","close":11111.0},{"date":"2019-10-18","close":10860.0},{"date":"2019-10-21","close":10376.0},{"date":"2019-10-22","close":10276.0},{"date":"2019-10-23","close":10243.0},{"date":"2019-10-24","close":10310.0},{"date":"2019-10-25","close":9893.0},{"date":"2019-10-28","close":9793.0},{"date":"2019-10-29","close":9960.0},{"date":"2019-10-30","close":9826.0},{"date":"2019-10-31","close":9926.0},{"date":"2019-11-01","close":9893.0},{"date":"2019-11-04","close":9876.0},{"date":"2019-11-05","close":9810.0},{"date":"2019-11-06","close":9826.0},{"date":"2019-11-07","close":9726.0},{"date":"2019-11-08","close":9642.0},{"date":"2019-11-11","close":9526.0},{"date":"2019-11-12","close":9576.0},{"date":"2019-11-13","close":9409.0},{"date":"2019-11-14","close":9276.0},{"date":"2019-11-15","close":9509.0},{"date":"2019-11-18","close":9826.0},{"date":"2019-11-19","close":9709.0},{"date":"2019-11-20","close":9726.0},{"date":"2019-11-21","close":9426.0},{"date":"2019-11-22","close":8975.0},{"date":"2019-11-25","close":9226.0},{"date":"2019-11-26","close":9259.0},{"date":"2019-11-27","close":9008.0},{"date":"2019-11-28","close":8758.0},{"date":"2019-11-29","close":8525.0},{"date":"2019-12-02","close":8658.0},{"date":"2019-12-03","close":8625.0},{"date":"2019-12-04","close":8708.0},{"date":"2019-12-05","close":8492.0},{"date":"2019-12-06","close":8758.0},{"date":"2019-12-09","close":8842.0},{"date":"2019-12-10","close":8775.0},{"date":"2019-12-11","close":8792.0},{"date":"2019-12-12","close":8892.0},{"date":"2019-12-13","close":8992.0},{"date":"2019-12-16","close":9176.0},{"date":"2019-12-17","close":9409.0},{"date":"2019-12-18","close":9526.0},{"date":"2019-12-19","close":9226.0},{"date":"2019-12-20","close":9292.0},{"date":"2019-12-23","close":9008.0},{"date":"2019-12-24","close":9008.0},{"date":"2019-12-26","close":9326.0},{"date":"2019-12-27","close":9409.0},{"date":"2019-12-30","close":9476.0},{"date":"2020-01-02","close":9810.0},{"date":"2020-01-03","close":9692.0},{"date":"2020-01-06","close":9392.0},{"date":"2020-01-07","close":9509.0},{"date":"2020-01-08","close":9008.0},{"date":"2020-01-09","close":9276.0},{"date":"2020-01-10","close":9509.0},{"date":"2020-01-13","close":9426.0},{"date":"2020-01-14","close":9509.0},{"date":"2020-01-15","close":9609.0},{"date":"2020-01-16","close":9459.0},{"date":"2020-01-17","close":9559.0},{"date":"2020-01-20","close":9676.0},{"date":"2020-01-21","close":10494.0},{"date":"2020-01-22","close":10860.0},{"date":"2020-01-23","close":10810.0},{"date":"2020-01-28","close":10076.0},{"date":"2020-01-29","close":10210.0},{"date":"2020-01-30","close":9810.0},{"date":"2020-01-31","close":9342.0},{"date":"2020-02-03","close":9376.0},{"date":"2020-02-04","close":9793.0},{"date":"2020-02-05","close":9843.0},{"date":"2020-02-06","close":10043.0},{"date":"2020-02-07","close":10110.0},{"date":"2020-02-10","close":10343.0},{"date":"2020-02-11","close":10510.0},{"date":"2020-02-12","close":10910.0},{"date":"2020-02-13","close":10877.0},{"date":"2020-02-14","close":10960.0},{"date":"2020-02-17","close":11061.0},{"date":"2020-02-18","close":11010.0},{"date":"2020-02-19","close":10877.0},{"date":"2020-02-20","close":10560.0},{"date":"2020-02-21","close":10243.0},{"date":"2020-02-24","close":9676.0},{"date":"2020-02-25","close":9760.0},{"date":"2020-02-26","close":9676.0},{"date":"2020-02-27","close":9092.0},{"date":"2020-02-28","close":8408.0},{"date":"2020-03-02","close":8625.0},{"date":"2020-03-03","close":8542.0},{"date":"2020-03-04","close":8792.0},{"date":"2020-03-05","close":8975.0},{"date":"2020-03-06","close":8842.0},{"date":"2020-03-09","close":8308.0},{"date":"2020-03-10","close":8475.0},{"date":"2020-03-11","close":8308.0},{"date":"2020-03-12","close":7674.0},{"date":"2020-03-13","close":6406.0},{"date":"2020-03-16","close":5989.0},{"date":"2020-03-17","close":5889.0},{"date":"2020-03-18","close":5755.0},{"date":"2020-03-19","close":5154.0},{"date":"2020-03-20","close":5488.0},{"date":"2020-03-23","close":4971.0},{"date":"2020-03-24","close":5588.0},{"date":"2020-03-25","close":5939.0},{"date":"2020-03-26","close":6072.0},{"date":"2020-03-27","close":6056.0},{"date":"2020-03-30","close":6206.0},{"date":"2020-03-31","close":7140.0},{"date":"2020-04-01","close":7557.0},{"date":"2020-04-02","close":8141.0},{"date":"2020-04-03","close":8208.0},{"date":"2020-04-06","close":8458.0},{"date":"2020-04-07","close":8575.0},{"date":"2020-04-08","close":8625.0},{"date":"2020-04-09","close":8858.0},{"date":"2020-04-10","close":8692.0},{"date":"2020-04-13","close":8191.0},{"date":"2020-04-14","close":8458.0},{"date":"2020-04-16","close":8892.0},{"date":"2020-04-17","close":9142.0},{"date":"2020-04-20","close":9776.0},{"date":"2020-04-21","close":9893.0},{"date":"2020-04-22","close":9926.0},{"date":"2020-04-23","close":10043.0},{"date":"2020-04-24","close":9709.0},{"date":"2020-04-27","close":9659.0},{"date":"2020-04-28","close":9642.0},{"date":"2020-04-29","close":9592.0},{"date":"2020-05-04","close":9442.0},{"date":"2020-05-06","close":9626.0},{"date":"2020-05-07","close":9843.0},{"date":"2020-05-08","close":9893.0},{"date":"2020-05-11","close":9893.0},{"date":"2020-05-12","close":9692.0},{"date":"2020-05-13","close":9843.0},{"date":"2020-05-14","close":9642.0},{"date":"2020-05-15","close":9459.0},{"date":"2020-05-18","close":9910.0},{"date":"2020-05-19","close":10060.0},{"date":"2020-05-20","close":10160.0},{"date":"2020-05-21","close":11795.0},{"date":"2020-05-22","close":12245.0},{"date":"2020-05-25","close":12779.0},{"date":"2020-05-26","close":12846.0},{"date":"2020-05-27","close":12612.0},{"date":"2020-05-28","close":12579.0},{"date":"2020-05-29","close":12178.0},{"date":"2020-06-01","close":12412.0},{"date":"2020-06-02","close":12546.0},{"date":"2020-06-03","close":12396.0},{"date":"2020-06-04","close":12262.0},{"date":"2020-06-05","close":11995.0},{"date":"2020-06-08","close":12078.0},{"date":"2020-06-09","close":12546.0},{"date":"2020-06-10","close":12412.0},{"date":"2020-06-11","close":12062.0},{"date":"2020-06-12","close":11644.0},{"date":"2020-06-15","close":10577.0},{"date":"2020-06-16","close":11027.0},{"date":"2020-06-17","close":11111.0},{"date":"2020-06-18","close":10927.0},{"date":"2020-06-19","close":11244.0},{"date":"2020-06-22","close":11178.0},{"date":"2020-06-23","close":11194.0},{"date":"2020-06-24","close":11478.0},{"date":"2020-06-25","close":11278.0},{"date":"2020-06-26","close":12145.0},{"date":"2020-06-29","close":12646.0},{"date":"2020-06-30","close":12562.0},{"date":"2020-07-01","close":12078.0},{"date":"2020-07-02","close":12529.0},{"date":"2020-07-03","close":12345.0},{"date":"2020-07-06","close":12629.0},{"date":"2020-07-07","close":12646.0},{"date":"2020-07-08","close":14014.0},{"date":"2020-07-09","close":14581.0},{"date":"2020-07-10","close":14247.0},{"date":"2020-07-13","close":14264.0},{"date":"2020-07-14","close":13914.0},{"date":"2020-07-15","close":14214.0},{"date":"2020-07-16","close":13847.0},{"date":"2020-07-17","close":13646.0},{"date":"2020-07-20","close":13530.0},{"date":"2020-07-21","close":13480.0},{"date":"2020-07-22","close":13413.0},{"date":"2020-07-23","close":13080.0},{"date":"2020-07-24","close":12712.0},{"date":"2020-07-27","close":12779.0},{"date":"2020-07-28","close":12662.0},{"date":"2020-07-29","close":12746.0},{"date":"2020-07-30","close":12696.0},{"date":"2020-07-31","close":12479.0},{"date":"2020-08-03","close":12278.0},{"date":"2020-08-04","close":12712.0},{"date":"2020-08-05","close":13046.0},{"date":"2020-08-06","close":12712.0},{"date":"2020-08-07","close":13413.0},{"date":"2020-08-10","close":13413.0},{"date":"2020-08-11","close":13463.0},{"date":"2020-08-12","close":13280.0},{"date":"2020-08-13","close":13113.0},{"date":"2020-08-14","close":13513.0},{"date":"2020-08-18","close":12679.0},{"date":"2020-08-19","close":12579.0},{"date":"2020-08-20","close":11678.0},{"date":"2020-08-21","close":11745.0},{"date":"2020-08-24","close":12045.0},{"date":"2020-08-25","close":12446.0},{"date":"2020-08-26","close":12779.0},{"date":"2020-08-27","close":12529.0},{"date":"2020-08-28","close":12662.0},{"date":"2020-08-31","close":12946.0},{"date":"2020-09-01","close":13180.0},{"date":"2020-09-02","close":13313.0},{"date":"2020-09-03","close":13263.0},{"date":"2020-09-04","close":13413.0},{"date":"2020-09-07","close":13680.0},{"date":"2020-09-08","close":13446.0},{"date":"2020-09-09","close":13413.0},{"date":"2020-09-10","close":13396.0},{"date":"2020-09-11","close":13246.0},{"date":"2020-09-14","close":13446.0},{"date":"2020-09-15","close":13396.0},{"date":"2020-09-16","close":13146.0},{"date":"2020-09-17","close":12712.0},{"date":"2020-09-18","close":12696.0},{"date":"2020-09-21","close":12412.0},{"date":"2020-09-22","close":12145.0},{"date":"2020-09-23","close":12145.0},{"date":"2020-09-24","close":11878.0},{"date":"2020-09-25","close":11878.0},{"date":"2020-09-28","close":12078.0},{"date":"2020-09-29","close":12078.0},{"date":"2020-10-05","close":12245.0},{"date":"2020-10-06","close":12195.0},{"date":"2020-10-07","close":12162.0},{"date":"2020-10-08","close":12045.0},{"date":"2020-10-12","close":11561.0},{"date":"2020-10-13","close":11361.0},{"date":"2020-10-14","close":11361.0},{"date":"2020-10-15","close":11444.0},{"date":"2020-10-16","close":11244.0},{"date":"2020-10-19","close":10944.0},{"date":"2020-10-20","close":10960.0},{"date":"2020-10-21","close":11010.0},{"date":"2020-10-22","close":10760.0},{"date":"2020-10-23","close":10560.0},{"date":"2020-10-26","close":9910.0},{"date":"2020-10-27","close":9910.0},{"date":"2020-10-28","close":10176.0},{"date":"2020-10-29","close":10110.0},{"date":"2020-10-30","close":10060.0},{"date":"2020-11-02","close":10260.0},{"date":"2020-11-03","close":10627.0},{"date":"2020-11-04","close":11044.0},{"date":"2020-11-05","close":11044.0},{"date":"2020-11-06","close":10960.0},{"date":"2020-11-09","close":11194.0},{"date":"2020-11-10","close":11444.0},{"date":"2020-11-11","close":11394.0},{"date":"2020-11-12","close":11594.0},{"date":"2020-11-13","close":11444.0},{"date":"2020-11-16","close":11444.0},{"date":"2020-11-17","close":11494.0},{"date":"2020-11-18","close":11878.0},{"date":"2020-11-19","close":12412.0},{"date":"2020-11-20","close":14348.0},{"date":"2020-11-23","close":14264.0},{"date":"2020-11-24","close":14881.0},{"date":"2020-11-25","close":14965.0},{"date":"2020-11-26","close":16166.0},{"date":"2020-11-27","close":16633.0},{"date":"2020-11-30","close":16650.0},{"date":"2020-12-01","close":15882.0},{"date":"2020-12-02","close":16032.0},{"date":"2020-12-03","close":16266.0},{"date":"2020-12-04","close":16133.0},{"date":"2020-12-07","close":20666.0},{"date":"2020-12-08","close":18166.0},{"date":"2020-12-09","close":18066.0},{"date":"2020-12-10","close":18100.0},{"date":"2020-12-11","close":17766.0},{"date":"2020-12-14","close":17266.0},{"date":"2020-12-15","close":17300.0},{"date":"2020-12-16","close":17433.0},{"date":"2020-12-17","close":17633.0},{"date":"2020-12-18","close":17533.0},{"date":"2020-12-21","close":17533.0},{"date":"2020-12-22","close":17433.0},{"date":"2020-12-23","close":17366.0},{"date":"2020-12-24","close":16866.0},{"date":"2020-12-28","close":16100.0},{"date":"2020-12-29","close":16466.0},{"date":"2020-12-30","close":16533.0},{"date":"2021-01-04","close":16433.0},{"date":"2021-01-05","close":16300.0},{"date":"2021-01-06","close":15833.0},{"date":"2021-01-07","close":16233.0},{"date":"2021-01-08","close":16466.0},{"date":"2021-01-11","close":15966.0},{"date":"2021-01-12","close":15900.0},{"date":"2021-01-13","close":15800.0},{"date":"2021-01-14","close":15733.0},{"date":"2021-01-15","close":15466.0},{"date":"2021-01-18","close":14966.0},{"date":"2021-01-19","close":15366.0},{"date":"2021-01-20","close":15866.0},{"date":"2021-01-21","close":15900.0},{"date":"2021-01-22","close":15800.0},{"date":"2021-01-25","close":15633.0},{"date":"2021-01-26","close":15433.0},{"date":"2021-01-27","close":15600.0},{"date":"2021-01-28","close":14966.0},{"date":"2021-01-29","close":14566.0},{"date":"2021-02-01","close":14600.0},{"date":"2021-02-02","close":15000.0},{"date":"2021-02-03","close":15033.0},{"date":"2021-02-04","close":14666.0},{"date":"2021-02-05","close":14666.0},{"date":"2021-02-08","close":14400.0},{"date":"2021-02-09","close":14300.0},{"date":"2021-02-10","close":14800.0},{"date":"2021-02-15","close":15166.0},{"date":"2021-02-16","close":15466.0},{"date":"2021-02-17","close":15333.0},{"date":"2021-02-18","close":15533.0},{"date":"2021-02-19","close":15033.0},{"date":"2021-02-22","close":15133.0},{"date":"2021-02-23","close":14900.0},{"date":"2021-02-24","close":14266.0},{"date":"2021-02-25","close":14500.0},{"date":"2021-02-26","close":13966.0},{"date":"2021-03-02","close":13666.0},{"date":"2021-03-03","close":13533.0},{"date":"2021-03-04","close":13266.0},{"date":"2021-03-05","close":13900.0},{"date":"2021-03-08","close":13466.0},{"date":"2021-03-09","close":13500.0},{"date":"2021-03-10","close":13433.0},{"date":"2021-03-11","close":13533.0},{"date":"2021-03-12","close":13700.0},{"date":"2021-03-15","close":13766.0},{"date":"2021-03-16","close":13966.0},{"date":"2021-03-17","close":14433.0},{"date":"2021-03-18","close":14466.0},{"date":"2021-03-19","close":15166.0},{"date":"2021-03-22","close":14933.0},{"date":"2021-03-23","close":14766.0},{"date":"2021-03-24","close":14900.0},{"date":"2021-03-25","close":14800.0},{"date":"2021-03-26","close":14800.0},{"date":"2021-03-29","close":14733.0},{"date":"2021-03-30","close":14700.0},{"date":"2021-03-31","close":14600.0},{"date":"2021-04-01","close":14700.0},{"date":"2021-04-02","close":14600.0},{"date":"2021-04-05","close":14433.0},{"date":"2021-04-06","close":14200.0},{"date":"2021-04-07","close":14166.0},{"date":"2021-04-08","close":14133.0},{"date":"2021-04-09","close":14166.0},{"date":"2021-04-12","close":14200.0},{"date":"2021-04-13","close":14466.0},{"date":"2021-04-14","close":14500.0},{"date":"2021-04-15","close":14433.0},{"date":"2021-04-16","close":14400.0},{"date":"2021-04-19","close":15133.0},{"date":"2021-04-20","close":14966.0},{"date":"2021-04-21","close":14766.0},{"date":"2021-04-22","close":14666.0},{"date":"2021-04-23","close":14500.0},{"date":"2021-04-26","close":14566.0},{"date":"2021-04-27","close":14200.0},{"date":"2021-04-28","close":13766.0},{"date":"2021-04-29","close":13933.0},{"date":"2021-04-30","close":13666.0},{"date":"2021-05-03","close":13533.0},{"date":"2021-05-04","close":13600.0},{"date":"2021-05-06","close":13800.0},{"date":"2021-05-07","close":13766.0},{"date":"2021-05-10","close":13800.0},{"date":"2021-05-11","close":13600.0},{"date":"2021-05-12","close":13566.0},{"date":"2021-05-13","close":13533.0},{"date":"2021-05-14","close":13666.0},{"date":"2021-05-17","close":13700.0},{"date":"2021-05-18","close":13933.0},{"date":"2021-05-20","close":14366.0},{"date":"2021-05-21","close":14266.0},{"date":"2021-05-24","close":14266.0},{"date":"2021-05-25","close":14233.0},{"date":"2021-05-26","close":14600.0},{"date":"2021-05-27","close":14566.0},{"date":"2021-05-28","close":14866.0},{"date":"2021-05-31","close":14900.0},{"date":"2021-06-01","close":14633.0},{"date":"2021-06-02","close":14466.0},{"date":"2021-06-03","close":14900.0},{"date":"2021-06-04","close":14900.0},{"date":"2021-06-07","close":14900.0},{"date":"2021-06-08","close":14633.0},{"date":"2021-06-09","close":14400.0},{"date":"2021-06-10","close":14433.0},{"date":"2021-06-11","close":14933.0},{"date":"2021-06-14","close":15233.0},{"date":"2021-06-15","close":15333.0},{"date":"2021-06-16","close":15200.0},{"date":"2021-06-17","close":15700.0},{"date":"2021-06-18","close":16066.0},{"date":"2021-06-21","close":16366.0},{"date":"2021-06-22","close":15800.0},{"date":"2021-06-23","close":15500.0},{"date":"2021-06-24","close":15800.0},{"date":"2021-06-25","close":15766.0},{"date":"2021-06-28","close":15466.0},{"date":"2021-06-29","close":15800.0},{"date":"2021-06-30","close":16100.0},{"date":"2021-07-01","close":15700.0},{"date":"2021-07-02","close":15533.0},{"date":"2021-07-05","close":16166.0},{"date":"2021-07-06","close":17333.0},{"date":"2021-07-07","close":17066.0},{"date":"2021-07-08","close":16733.0},{"date":"2021-07-09","close":16466.0},{"date":"2021-07-12","close":16333.0},{"date":"2021-07-13","close":16566.0},{"date":"2021-07-14","close":16533.0},{"date":"2021-07-15","close":16666.0},{"date":"2021-07-16","close":16366.0},{"date":"2021-07-19","close":16100.0},{"date":"2021-07-20","close":15666.0},{"date":"2021-07-21","close":15400.0},{"date":"2021-07-22","close":15366.0},{"date":"2021-07-23","close":15833.0},{"date":"2021-07-26","close":15433.0},{"date":"2021-07-27","close":15466.0},{"date":"2021-07-28","close":15400.0},{"date":"2021-07-29","close":15600.0},{"date":"2021-07-30","close":15333.0},{"date":"2021-08-02","close":15333.0},{"date":"2021-08-03","close":15266.0},{"date":"2021-08-04","close":15266.0},{"date":"2021-08-05","close":15533.0},{"date":"2021-08-06","close":15500.0},{"date":"2021-08-09","close":15666.0},{"date":"2021-08-10","close":15433.0},{"date":"2021-08-11","close":15766.0},{"date":"2021-08-12","close":15933.0},{"date":"2021-08-13","close":15766.0},{"date":"2021-08-17","close":15300.0},{"date":"2021-08-18","close":15633.0},{"date":"2021-08-19","close":14666.0},{"date":"2021-08-20","close":14400.0},{"date":"2021-08-23","close":15033.0},{"date":"2021-08-24","close":15166.0},{"date":"2021-08-25","close":15233.0},{"date":"2021-08-26","close":15100.0},{"date":"2021-08-27","close":15033.0},{"date":"2021-08-30","close":15233.0},{"date":"2021-08-31","close":15233.0},{"date":"2021-09-01","close":15366.0},{"date":"2021-09-02","close":15633.0},{"date":"2021-09-03","close":15733.0},{"date":"2021-09-06","close":16066.0},{"date":"2021-09-07","close":15633.0},{"date":"2021-09-08","close":15466.0},{"date":"2021-09-09","close":15333.0},{"date":"2021-09-10","close":15566.0},{"date":"2021-09-13","close":15200.0},{"date":"2021-09-14","close":15233.0},{"date":"2021-09-15","close":15233.0},{"date":"2021-09-16","close":15133.0},{"date":"2021-09-17","close":15033.0},{"date":"2021-09-23","close":14766.0},{"date":"2021-09-24","close":14533.0},{"date":"2021-09-27","close":14633.0},{"date":"2021-09-28","close":14266.0},{"date":"2021-09-29","close":13833.0},{"date":"2021-09-30","close":14033.0},{"date":"2021-10-01","close":13800.0},{"date":"2021-10-05","close":13700.0},{"date":"2021-10-06","close":13366.0},{"date":"2021-10-07","close":13666.0},{"date":"2021-10-08","close":13700.0},{"date":"2021-10-12","close":13533.0},{"date":"2021-10-13","close":13666.0},{"date":"2021-10-14","close":13966.0},{"date":"2021-10-15","close":14000.0},{"date":"2021-10-18","close":14033.0},{"date":"2021-10-19","close":14200.0},{"date":"2021-10-20","close":14066.0},{"date":"2021-10-21","close":14066.0},{"date":"2021-10-22","close":14166.0},{"date":"2021-10-25","close":14400.0},{"date":"2021-10-26","close":14466.0},{"date":"2021-10-27","close":14266.0},{"date":"2021-10-28","close":14033.0},{"date":"2021-10-29","close":14000.0},{"date":"2021-11-01","close":13933.0},{"date":"2021-11-02","close":14066.0},{"date":"2021-11-03","close":14133.0},{"date":"2021-11-04","close":13966.0},{"date":"2021-11-05","close":13800.0},{"date":"2021-11-08","close":14333.0},{"date":"2021-11-09","close":14400.0},{"date":"2021-11-10","close":14000.0},{"date":"2021-11-11","close":14133.0},{"date":"2021-11-12","close":14533.0},{"date":"2021-11-15","close":14633.0},{"date":"2021-11-16","close":14300.0},{"date":"2021-11-17","close":13966.0},{"date":"2021-11-18","close":13833.0},{"date":"2021-11-19","close":14500.0},{"date":"2021-11-22","close":15000.0},{"date":"2021-11-23","close":15133.0},{"date":"2021-11-24","close":15966.0},{"date":"2021-11-25","close":15600.0},{"date":"2021-11-26","close":14633.0},{"date":"2021-11-29","close":14400.0},{"date":"2021-11-30","close":13866.0},{"date":"2021-12-01","close":14200.0},{"date":"2021-12-02","close":14300.0},{"date":"2021-12-03","close":14400.0},{"date":"2021-12-06","close":14700.0},{"date":"2021-12-07","close":14766.0},{"date":"2021-12-08","close":14333.0},{"date":"2021-12-09","close":14466.0},{"date":"2021-12-10","close":14433.0},{"date":"2021-12-13","close":14666.0},{"date":"2021-12-14","close":15033.0},{"date":"2021-12-15","close":14866.0},{"date":"2021-12-16","close":15033.0},{"date":"2021-12-17","close":14966.0},{"date":"2021-12-20","close":14533.0},{"date":"2021-12-21","close":14733.0},{"date":"2021-12-22","close":14433.0},{"date":"2021-12-23","close":14666.0},{"date":"2021-12-24","close":14833.0},{"date":"2021-12-27","close":15000.0},{"date":"2021-12-28","close":15266.0},{"date":"2021-12-29","close":15100.0},{"date":"2021-12-30","close":15166.0},{"date":"2022-01-03","close":15733.0},{"date":"2022-01-04","close":15700.0},{"date":"2022-01-05","close":15133.0},{"date":"2022-01-06","close":14633.0},{"date":"2022-01-07","close":14900.0},{"date":"2022-01-10","close":14700.0},{"date":"2022-01-11","close":14300.0},{"date":"2022-01-12","close":14466.0},{"date":"2022-01-13","close":14400.0},{"date":"2022-01-14","close":14400.0},{"date":"2022-01-17","close":14100.0},{"date":"2022-01-18","close":13933.0},{"date":"2022-01-19","close":13900.0},{"date":"2022-01-20","close":14033.0},{"date":"2022-01-21","close":13900.0},{"date":"2022-01-24","close":13400.0},{"date":"2022-01-25","close":12933.0},{"date":"2022-01-26","close":13066.0},{"date":"2022-01-27","close":12800.0},{"date":"2022-01-28","close":13166.0},{"date":"2022-02-03","close":13266.0},{"date":"2022-02-04","close":13200.0},{"date":"2022-02-07","close":13166.0},{"date":"2022-02-08","close":13033.0},{"date":"2022-02-09","close":13166.0},{"date":"2022-02-10","close":14000.0},{"date":"2022-02-11","close":13633.0},{"date":"2022-02-14","close":13300.0},{"date":"2022-02-15","close":13333.0},{"date":"2022-02-16","close":13733.0},{"date":"2022-02-17","close":13600.0},{"date":"2022-02-18","close":13566.0},{"date":"2022-02-21","close":13733.0},{"date":"2022-02-22","close":13500.0},{"date":"2022-02-23","close":13733.0},{"date":"2022-02-24","close":13366.0},{"date":"2022-02-25","close":13466.0},{"date":"2022-02-28","close":13566.0},{"date":"2022-03-02","close":14200.0},{"date":"2022-03-03","close":14200.0},{"date":"2022-03-04","close":14033.0},{"date":"2022-03-07","close":13833.0},{"date":"2022-03-08","close":13733.0},{"date":"2022-03-10","close":13866.0},{"date":"2022-03-11","close":13733.0},{"date":"2022-03-14","close":13466.0},{"date":"2022-03-15","close":13400.0},{"date":"2022-03-16","close":13566.0},{"date":"2022-03-17","close":13733.0},{"date":"2022-03-18","close":13766.0},{"date":"2022-03-21","close":13633.0},{"date":"2022-03-22","close":13600.0},{"date":"2022-03-23","close":13600.0},{"date":"2022-03-24","close":13600.0},{"date":"2022-03-25","close":15000.0},{"date":"2022-03-28","close":15866.0},{"date":"2022-03-29","close":15066.0},{"date":"2022-03-30","close":14633.0},{"date":"2022-03-31","close":15800.0},{"date":"2022-04-01","close":15433.0},{"date":"2022-04-04","close":15733.0},{"date":"2022-04-05","close":15566.0},{"date":"2022-04-06","close":15266.0},{"date":"2022-04-07","close":15266.0},{"date":"2022-04-08","close":15400.0},{"date":"2022-04-11","close":15366.0},{"date":"2022-04-12","close":15200.0},{"date":"2022-04-13","close":15566.0},{"date":"2022-04-14","close":15466.0},{"date":"2022-04-15","close":15466.0},{"date":"2022-04-18","close":16066.0},{"date":"2022-04-19","close":16166.0},{"date":"2022-04-20","close":16200.0},{"date":"2022-04-21","close":15866.0},{"date":"2022-04-22","close":15766.0},{"date":"2022-04-25","close":15066.0},{"date":"2022-04-26","close":15233.0},{"date":"2022-04-27","close":15033.0},{"date":"2022-04-28","close":14900.0},{"date":"2022-04-29","close":15833.0},{"date":"2022-05-02","close":15900.0},{"date":"2022-05-03","close":15933.0},{"date":"2022-05-04","close":16266.0},{"date":"2022-05-06","close":16300.0},{"date":"2022-05-09","close":16366.0},{"date":"2022-05-10","close":16300.0},{"date":"2022-05-11","close":16466.0},{"date":"2022-05-12","close":16100.0},{"date":"2022-05-13","close":16566.0},{"date":"2022-05-16","close":16566.0},{"date":"2022-05-17","close":14866.0},{"date":"2022-05-18","close":14333.0},{"date":"2022-05-19","close":14100.0},{"date":"2022-05-20","close":14366.0},{"date":"2022-05-23","close":14166.0},{"date":"2022-05-24","close":13933.0},{"date":"2022-05-25","close":14033.0},{"date":"2022-05-26","close":13900.0},{"date":"2022-05-27","close":13900.0},{"date":"2022-05-30","close":14166.0},{"date":"2022-05-31","close":14166.0},{"date":"2022-06-02","close":14133.0},{"date":"2022-06-03","close":14133.0},{"date":"2022-06-07","close":14000.0},{"date":"2022-06-08","close":14000.0},{"date":"2022-06-09","close":13966.0},{"date":"2022-06-10","close":13933.0},{"date":"2022-06-13","close":12833.0},{"date":"2022-06-14","close":12300.0},{"date":"2022-06-15","close":11633.0},{"date":"2022-06-16","close":11766.0},{"date":"2022-06-17","close":11533.0},{"date":"2022-06-20","close":10766.0},{"date":"2022-06-21","close":11000.0},{"date":"2022-06-22","close":10466.0},{"date":"2022-06-23","close":9800.0},{"date":"2022-06-24","close":10533.0},{"date":"2022-06-27","close":10666.0},{"date":"2022-06-28","close":10733.0},{"date":"2022-06-29","close":10533.0},{"date":"2022-06-30","close":10100.0},{"date":"2022-07-01","close":9833.0},{"date":"2022-07-04","close":9600.0},{"date":"2022-07-05","close":9933.0},{"date":"2022-07-06","close":9933.0},{"date":"2022-07-07","close":10033.0},{"date":"2022-07-08","close":9900.0},{"date":"2022-07-11","close":10000.0},{"date":"2022-07-12","close":9666.0},{"date":"2022-07-13","close":9866.0},{"date":"2022-07-14","close":10133.0},{"date":"2022-07-15","close":10000.0},{"date":"2022-07-18","close":10333.0},{"date":"2022-07-19","close":10266.0},{"date":"2022-07-20","close":10433.0},{"date":"2022-07-21","close":10400.0},{"date":"2022-07-22","close":10533.0},{"date":"2022-07-25","close":10466.0},{"date":"2022-07-26","close":10366.0},{"date":"2022-07-27","close":10833.0},{"date":"2022-07-28","close":11033.0},{"date":"2022-07-29","close":11200.0},{"date":"2022-08-01","close":11200.0},{"date":"2022-08-02","close":11200.0},{"date":"2022-08-03","close":11200.0},{"date":"2022-08-04","close":11766.0},{"date":"2022-08-05","close":11933.0},{"date":"2022-08-08","close":11866.0},{"date":"2022-08-09","close":11666.0},{"date":"2022-08-10","close":11633.0},{"date":"2022-08-11","close":11600.0},{"date":"2022-08-12","close":11700.0},{"date":"2022-08-16","close":11866.0},{"date":"2022-08-17","close":11833.0},{"date":"2022-08-18","close":11900.0},{"date":"2022-08-19","close":11866.0},{"date":"2022-08-22","close":11300.0},{"date":"2022-08-23","close":10966.0},{"date":"2022-08-24","close":11000.0},{"date":"2022-08-25","close":11266.0},{"date":"2022-08-26","close":11100.0},{"date":"2022-08-29","close":10700.0},{"date":"2022-08-30","close":11433.0},{"date":"2022-08-31","close":11700.0},{"date":"2022-09-01","close":11600.0},{"date":"2022-09-02","close":11966.0},{"date":"2022-09-05","close":11533.0},{"date":"2022-09-06","close":11700.0},{"date":"2022-09-07","close":11533.0},{"date":"2022-09-08","close":11466.0},{"date":"2022-09-13","close":11733.0},{"date":"2022-09-14","close":11600.0},{"date":"2022-09-15","close":11433.0},{"date":"2022-09-16","close":11300.0},{"date":"2022-09-19","close":11166.0},{"date":"2022-09-20","close":11233.0},{"date":"2022-09-21","close":11133.0},{"date":"2022-09-22","close":11000.0},{"date":"2022-09-23","close":10500.0},{"date":"2022-09-26","close":9933.0},{"date":"2022-09-27","close":9933.0},{"date":"2022-09-28","close":9833.0},{"date":"2022-09-29","close":9700.0},{"date":"2022-09-30","close":9666.0},{"date":"2022-10-04","close":9966.0},{"date":"2022-10-05","close":9800.0},{"date":"2022-10-06","close":10033.0},{"date":"2022-10-07","close":9966.0},{"date":"2022-10-11","close":9800.0},{"date":"2022-10-12","close":9800.0},{"date":"2022-10-13","close":9133.0},{"date":"2022-10-14","close":9400.0},{"date":"2022-10-17","close":9733.0},{"date":"2022-10-18","close":9800.0},{"date":"2022-10-19","close":10133.0},{"date":"2022-10-20","close":10066.0},{"date":"2022-10-21","close":10033.0},{"date":"2022-10-24","close":10233.0},{"date":"2022-10-25","close":10300.0},{"date":"2022-10-26","close":10133.0},{"date":"2022-10-27","close":10133.0},{"date":"2022-10-28","close":10066.0},{"date":"2022-10-31","close":10166.0},{"date":"2022-11-01","close":10266.0},{"date":"2022-11-02","close":10333.0},{"date":"2022-11-03","close":10300.0},{"date":"2022-11-04","close":10266.0},{"date":"2022-11-07","close":10433.0},{"date":"2022-11-08","close":9766.0},{"date":"2022-11-09","close":9800.0},{"date":"2022-11-10","close":9733.0},{"date":"2022-11-11","close":9966.0},{"date":"2022-11-14","close":9900.0},{"date":"2022-11-15","close":10066.0},{"date":"2022-11-16","close":10066.0},{"date":"2022-11-17","close":9833.0},{"date":"2022-11-18","close":9800.0},{"date":"2022-11-21","close":9800.0},{"date":"2022-11-22","close":9666.0},{"date":"2022-11-23","close":9733.0},{"date":"2022-11-24","close":9833.0},{"date":"2022-11-25","close":9766.0},{"date":"2022-11-28","close":9333.0},{"date":"2022-11-29","close":9500.0},{"date":"2022-11-30","close":9566.0},{"date":"2022-12-01","close":9933.0},{"date":"2022-12-02","close":9900.0},{"date":"2022-12-05","close":9966.0},{"date":"2022-12-06","close":9833.0},{"date":"2022-12-07","close":9766.0},{"date":"2022-12-08","close":9733.0},{"date":"2022-12-09","close":10200.0},{"date":"2022-12-12","close":10233.0},{"date":"2022-12-13","close":9900.0},{"date":"2022-12-14","close":10133.0},{"date":"2022-12-15","close":10233.0},{"date":"2022-12-16","close":10633.0},{"date":"2022-12-19","close":10733.0},{"date":"2022-12-20","close":10400.0},{"date":"2022-12-21","close":10266.0},{"date":"2022-12-22","close":10366.0},{"date":"2022-12-23","close":9933.0},{"date":"2022-12-26","close":9900.0},{"date":"2022-12-27","close":10200.0},{"date":"2022-12-28","close":9966.0},{"date":"2022-12-29","close":9800.0},{"date":"2023-01-02","close":9400.0},{"date":"2023-01-03","close":9500.0},{"date":"2023-01-04","close":9666.0},{"date":"2023-01-05","close":9633.0},{"date":"2023-01-06","close":9566.0},{"date":"2023-01-09","close":9733.0},{"date":"2023-01-10","close":9866.0},{"date":"2023-01-11","close":9900.0},{"date":"2023-01-12","close":9833.0},{"date":"2023-01-13","close":9733.0},{"date":"2023-01-16","close":9833.0},{"date":"2023-01-17","close":9766.0},{"date":"2023-01-18","close":9900.0},{"date":"2023-01-19","close":9766.0},{"date":"2023-01-20","close":9833.0},{"date":"2023-01-25","close":9906.0},{"date":"2023-01-26","close":10013.0},{"date":"2023-01-27","close":10026.0},{"date":"2023-01-30","close":10326.0},{"date":"2023-01-31","close":10633.0},{"date":"2023-02-01","close":10320.0},{"date":"2023-02-02","close":10320.0},{"date":"2023-02-03","close":10333.0},{"date":"2023-02-06","close":10153.0},{"date":"2023-02-07","close":10093.0},{"date":"2023-02-08","close":10533.0},{"date":"2023-02-09","close":10333.0},{"date":"2023-02-10","close":10633.0},{"date":"2023-02-13","close":10626.0},{"date":"2023-02-14","close":10453.0},{"date":"2023-02-15","close":10153.0},{"date":"2023-02-16","close":10513.0},{"date":"2023-02-17","close":10433.0},{"date":"2023-02-20","close":10646.0},{"date":"2023-02-21","close":10660.0},{"date":"2023-02-22","close":10586.0},{"date":"2023-02-23","close":10360.0},{"date":"2023-02-24","close":10033.0},{"date":"2023-02-27","close":9866.0},{"date":"2023-02-28","close":9966.0},{"date":"2023-03-02","close":9860.0},{"date":"2023-03-03","close":10100.0},{"date":"2023-03-06","close":10060.0},{"date":"2023-03-07","close":10200.0},{"date":"2023-03-08","close":9920.0},{"date":"2023-03-09","close":9833.0},{"date":"2023-03-10","close":9580.0},{"date":"2023-03-13","close":9600.0},{"date":"2023-03-14","close":9233.0},{"date":"2023-03-15","close":9246.0},{"date":"2023-03-16","close":9266.0},{"date":"2023-03-17","close":9446.0},{"date":"2023-03-20","close":9360.0},{"date":"2023-03-21","close":9346.0},{"date":"2023-03-22","close":9220.0},{"date":"2023-03-23","close":9133.0},{"date":"2023-03-24","close":9320.0},{"date":"2023-03-27","close":9266.0},{"date":"2023-03-28","close":9613.0},{"date":"2023-03-29","close":9633.0},{"date":"2023-03-30","close":9393.0},{"date":"2023-03-31","close":9286.0},{"date":"2023-04-03","close":9340.0},{"date":"2023-04-04","close":9333.0},{"date":"2023-04-05","close":9400.0},{"date":"2023-04-06","close":9266.0},{"date":"2023-04-07","close":9213.0},{"date":"2023-04-10","close":9093.0},{"date":"2023-04-11","close":9146.0},{"date":"2023-04-12","close":9233.0},{"date":"2023-04-13","close":9273.0},{"date":"2023-04-14","close":9233.0},{"date":"2023-04-17","close":9100.0},{"date":"2023-04-18","close":9066.0},{"date":"2023-04-19","close":9106.0},{"date":"2023-04-20","close":9053.0},{"date":"2023-04-21","close":8813.0},{"date":"2023-04-24","close":8700.0},{"date":"2023-04-25","close":8660.0},{"date":"2023-04-26","close":8593.0},{"date":"2023-04-27","close":8506.0},{"date":"2023-04-28","close":8540.0},{"date":"2023-05-02","close":8540.0},{"date":"2023-05-03","close":8646.0},{"date":"2023-05-04","close":8700.0},{"date":"2023-05-08","close":8593.0},{"date":"2023-05-09","close":8660.0},{"date":"2023-05-10","close":8620.0},{"date":"2023-05-11","close":8633.0},{"date":"2023-05-12","close":8646.0},{"date":"2023-05-15","close":8673.0},{"date":"2023-05-16","close":8653.0},{"date":"2023-05-17","close":8646.0},{"date":"2023-05-18","close":8660.0},{"date":"2023-05-19","close":8846.0},{"date":"2023-05-22","close":8853.0},{"date":"2023-05-23","close":8893.0},{"date":"2023-05-24","close":8946.0},{"date":"2023-05-25","close":8860.0},{"date":"2023-05-26","close":8760.0},{"date":"2023-05-30","close":8800.0},{"date":"2023-05-31","close":8766.0},{"date":"2023-06-01","close":8833.0},{"date":"2023-06-02","close":8753.0},{"date":"2023-06-05","close":8846.0},{"date":"2023-06-07","close":9186.0},{"date":"2023-06-08","close":9173.0},{"date":"2023-06-09","close":9146.0},{"date":"2023-06-12","close":9060.0},{"date":"2023-06-13","close":9186.0},{"date":"2023-06-14","close":9160.0},{"date":"2023-06-15","close":9280.0},{"date":"2023-06-16","close":9566.0},{"date":"2023-06-19","close":9606.0},{"date":"2023-06-20","close":9446.0},{"date":"2023-06-21","close":9400.0},{"date":"2023-06-22","close":9406.0},{"date":"2023-06-23","close":9413.0},{"date":"2023-06-26","close":9340.0},{"date":"2023-06-27","close":9633.0},{"date":"2023-06-28","close":9533.0},{"date":"2023-06-29","close":9613.0},{"date":"2023-06-30","close":9660.0},{"date":"2023-07-03","close":9646.0},{"date":"2023-07-04","close":9740.0},{"date":"2023-07-05","close":9693.0},{"date":"2023-07-06","close":9520.0},{"date":"2023-07-07","close":9513.0},{"date":"2023-07-10","close":9526.0},{"date":"2023-07-11","close":9493.0},{"date":"2023-07-12","close":9446.0},{"date":"2023-07-13","close":9400.0},{"date":"2023-07-14","close":9353.0},{"date":"2023-07-17","close":9340.0},{"date":"2023-07-18","close":9246.0},{"date":"2023-07-19","close":9160.0},{"date":"2023-07-20","close":9100.0},{"date":"2023-07-21","close":8940.0},{"date":"2023-07-24","close":8733.0},{"date":"2023-07-25","close":8606.0},{"date":"2023-07-26","close":8606.0},{"date":"2023-07-27","close":8606.0},{"date":"2023-07-28","close":8720.0},{"date":"2023-07-31","close":8746.0},{"date":"2023-08-01","close":8706.0},{"date":"2023-08-02","close":8653.0},{"date":"2023-08-03","close":8580.0},{"date":"2023-08-04","close":8660.0},{"date":"2023-08-07","close":8666.0},{"date":"2023-08-08","close":8633.0},{"date":"2023-08-09","close":8613.0},{"date":"2023-08-10","close":8706.0},{"date":"2023-08-11","close":9526.0},{"date":"2023-08-14","close":9373.0},{"date":"2023-08-16","close":9053.0},{"date":"2023-08-17","close":9306.0},{"date":"2023-08-18","close":9420.0},{"date":"2023-08-21","close":9333.0},{"date":"2023-08-22","close":9346.0},{"date":"2023-08-23","close":10086.0},{"date":"2023-08-24","close":9826.0},{"date":"2023-08-25","close":9760.0},{"date":"2023-08-28","close":9760.0},{"date":"2023-08-29","close":9773.0},{"date":"2023-08-30","close":9786.0},{"date":"2023-08-31","close":9760.0},{"date":"2023-09-01","close":9733.0},{"date":"2023-09-04","close":9606.0},{"date":"2023-09-05","close":9520.0},{"date":"2023-09-06","close":9446.0},{"date":"2023-09-07","close":9513.0},{"date":"2023-09-08","close":9486.0},{"date":"2023-09-11","close":9513.0},{"date":"2023-09-12","close":9500.0},{"date":"2023-09-13","close":9500.0},{"date":"2023-09-14","close":10133.0},{"date":"2023-09-15","close":10366.0},{"date":"2023-09-18","close":10780.0},{"date":"2023-09-19","close":10953.0},{"date":"2023-09-20","close":10800.0},{"date":"2023-09-21","close":10573.0},{"date":"2023-09-22","close":10886.0},{"date":"2023-09-25","close":10680.0},{"date":"2023-09-26","close":10253.0},{"date":"2023-09-27","close":10680.0},{"date":"2023-10-04","close":10240.0},{"date":"2023-10-05","close":10486.0},{"date":"2023-10-06","close":10633.0},{"date":"2023-10-10","close":10853.0},{"date":"2023-10-11","close":11500.0},{"date":"2023-10-12","close":10546.0},{"date":"2023-10-13","close":10086.0},{"date":"2023-10-16","close":9966.0},{"date":"2023-10-17","close":10020.0},{"date":"2023-10-18","close":9966.0},{"date":"2023-10-19","close":9800.0},{"date":"2023-10-20","close":9786.0},{"date":"2023-10-23","close":9793.0},{"date":"2023-10-24","close":10326.0},{"date":"2023-10-25","close":10266.0},{"date":"2023-10-26","close":10093.0},{"date":"2023-10-27","close":10113.0},{"date":"2023-10-30","close":10106.0},{"date":"2023-10-31","close":9873.0},{"date":"2023-11-01","close":9860.0},{"date":"2023-11-02","close":10126.0},{"date":"2023-11-03","close":10146.0},{"date":"2023-11-06","close":10053.0},{"date":"2023-11-07","close":9706.0},{"date":"2023-11-08","close":9680.0},{"date":"2023-11-09","close":9766.0},{"date":"2023-11-10","close":9733.0},{"date":"2023-11-13","close":9833.0},{"date":"2023-11-14","close":9773.0},{"date":"2023-11-15","close":9853.0},{"date":"2023-11-16","close":10006.0},{"date":"2023-11-17","close":10126.0},{"date":"2023-11-20","close":10066.0},{"date":"2023-11-21","close":10000.0},{"date":"2023-11-22","close":10013.0},{"date":"2023-11-23","close":9940.0},{"date":"2023-11-24","close":10033.0},{"date":"2023-11-27","close":10540.0},{"date":"2023-11-28","close":10526.0},{"date":"2023-11-29","close":10626.0},{"date":"2023-11-30","close":10680.0},{"date":"2023-12-01","close":10706.0},{"date":"2023-12-04","close":10740.0},{"date":"2023-12-05","close":10820.0},{"date":"2023-12-06","close":10866.0},{"date":"2023-12-07","close":10873.0},{"date":"2023-12-08","close":10693.0},{"date":"2023-12-11","close":10753.0},{"date":"2023-12-12","close":10740.0},{"date":"2023-12-13","close":10773.0},{"date":"2023-12-14","close":10866.0},{"date":"2023-12-15","close":10773.0},{"date":"2023-12-18","close":10853.0},{"date":"2023-12-19","close":11040.0},{"date":"2023-12-20","close":11100.0},{"date":"2023-12-21","close":11333.0},{"date":"2023-12-22","close":11266.0},{"date":"2023-12-26","close":11133.0},{"date":"2023-12-27","close":10826.0},{"date":"2023-12-28","close":10833.0},{"date":"2024-01-02","close":10626.0},{"date":"2024-01-03","close":10420.0},{"date":"2024-01-04","close":10340.0},{"date":"2024-01-05","close":10233.0},{"date":"2024-01-08","close":10286.0},{"date":"2024-01-09","close":10126.0},{"date":"2024-01-10","close":10146.0},{"date":"2024-01-11","close":10453.0},{"date":"2024-01-12","close":10346.0},{"date":"2024-01-15","close":10600.0},{"date":"2024-01-16","close":10786.0},{"date":"2024-01-17","close":10693.0},{"date":"2024-01-18","close":10680.0},{"date":"2024-01-19","close":10926.0},{"date":"2024-01-22","close":10893.0},{"date":"2024-01-23","close":10806.0},{"date":"2024-01-24","close":10733.0},{"date":"2024-01-25","close":10593.0},{"date":"2024-01-26","close":10746.0},{"date":"2024-01-29","close":10400.0},{"date":"2024-01-30","close":10493.0},{"date":"2024-01-31","close":10466.0},{"date":"2024-02-01","close":10360.0},{"date":"2024-02-02","close":10200.0},{"date":"2024-02-05","close":10200.0},{"date":"2024-02-06","close":10160.0},{"date":"2024-02-07","close":10166.0},{"date":"2024-02-08","close":10506.0},{"date":"2024-02-13","close":10833.0},{"date":"2024-02-14","close":10840.0},{"date":"2024-02-15","close":10586.0},{"date":"2024-02-16","close":11013.0},{"date":"2024-02-19","close":11000.0},{"date":"2024-02-20","close":10880.0},{"date":"2024-02-21","close":10753.0},{"date":"2024-02-22","close":10853.0},{"date":"2024-02-23","close":10673.0},{"date":"2024-02-26","close":10766.0},{"date":"2024-02-27","close":11453.0},{"date":"2024-02-28","close":11660.0},{"date":"2024-02-29","close":11553.0},{"date":"2024-03-04","close":11800.0},{"date":"2024-03-05","close":11333.0},{"date":"2024-03-06","close":11446.0},{"date":"2024-03-07","close":11353.0},{"date":"2024-03-08","close":11526.0},{"date":"2024-03-11","close":11606.0},{"date":"2024-03-12","close":11513.0},{"date":"2024-03-13","close":11786.0},{"date":"2024-03-14","close":11586.0},{"date":"2024-03-15","close":11493.0},{"date":"2024-03-18","close":11573.0},{"date":"2024-03-19","close":11573.0},{"date":"2024-03-20","close":11580.0},{"date":"2024-03-21","close":11733.0},{"date":"2024-03-22","close":11806.0},{"date":"2024-03-25","close":11773.0},{"date":"2024-03-26","close":11993.0},{"date":"2024-03-27","close":11953.0},{"date":"2024-03-28","close":11906.0},{"date":"2024-03-29","close":11473.0},{"date":"2024-04-01","close":11420.0},{"date":"2024-04-02","close":11413.0},{"date":"2024-04-03","close":11320.0},{"date":"2024-04-04","close":11286.0},{"date":"2024-04-05","close":11120.0},{"date":"2024-04-08","close":10933.0},{"date":"2024-04-09","close":11006.0},{"date":"2024-04-11","close":11346.0},{"date":"2024-04-12","close":11400.0},{"date":"2024-04-15","close":11380.0},{"date":"2024-04-16","close":11200.0},{"date":"2024-04-17","close":11006.0},{"date":"2024-04-18","close":10973.0},{"date":"2024-04-19","close":10913.0},{"date":"2024-04-22","close":11313.0},{"date":"2024-04-23","close":11566.0},{"date":"2024-04-24","close":11693.0},{"date":"2024-04-25","close":11826.0},{"date":"2024-04-26","close":11620.0},{"date":"2024-04-29","close":11366.0},{"date":"2024-04-30","close":11400.0},{"date":"2024-05-02","close":11393.0},{"date":"2024-05-03","close":11406.0},{"date":"2024-05-07","close":11693.0},{"date":"2024-05-08","close":11720.0},{"date":"2024-05-09","close":11726.0},{"date":"2024-05-10","close":11773.0},{"date":"2024-05-13","close":11906.0},{"date":"2024-05-14","close":11913.0},{"date":"2024-05-16","close":11113.0},{"date":"2024-05-17","close":11046.0},{"date":"2024-05-20","close":10733.0},{"date":"2024-05-21","close":10726.0},{"date":"2024-05-22","close":10733.0},{"date":"2024-05-23","close":10746.0},{"date":"2024-05-24","close":10680.0},{"date":"2024-05-27","close":10640.0},{"date":"2024-05-28","close":10626.0},{"date":"2024-05-29","close":10640.0},{"date":"2024-05-30","close":10626.0},{"date":"2024-05-31","close":10613.0},{"date":"2024-06-03","close":10673.0},{"date":"2024-06-04","close":10693.0},{"date":"2024-06-05","close":10660.0},{"date":"2024-06-07","close":10666.0},{"date":"2024-06-10","close":10626.0},{"date":"2024-06-11","close":10620.0},{"date":"2024-06-12","close":10586.0},{"date":"2024-06-13","close":10413.0},{"date":"2024-06-14","close":10366.0},{"date":"2024-06-17","close":10293.0},{"date":"2024-06-18","close":10200.0},{"date":"2024-06-19","close":10400.0},{"date":"2024-06-20","close":10500.0},{"date":"2024-06-21","close":10480.0},{"date":"2024-06-24","close":10493.0},{"date":"2024-06-25","close":10373.0},{"date":"2024-06-26","close":10360.0},{"date":"2024-06-27","close":10300.0},{"date":"2024-06-28","close":10480.0},{"date":"2024-07-01","close":10520.0},{"date":"2024-07-02","close":10466.0},{"date":"2024-07-03","close":10400.0},{"date":"2024-07-04","close":10420.0},{"date":"2024-07-05","close":10386.0},{"date":"2024-07-08","close":10400.0},{"date":"2024-07-09","close":10333.0},{"date":"2024-07-10","close":10280.0},{"date":"2024-07-11","close":10246.0},{"date":"2024-07-12","close":10233.0},{"date":"2024-07-15","close":10473.0},{"date":"2024-07-16","close":10500.0},{"date":"2024-07-17","close":10486.0},{"date":"2024-07-18","close":10300.0},{"date":"2024-07-19","close":10300.0},{"date":"2024-07-22","close":10193.0},{"date":"2024-07-23","close":10093.0},{"date":"2024-07-24","close":9993.0},{"date":"2024-07-25","close":9806.0},{"date":"2024-07-26","close":9840.0},{"date":"2024-07-29","close":9833.0},{"date":"2024-07-30","close":9813.0},{"date":"2024-07-31","close":9806.0},{"date":"2024-08-01","close":9813.0},{"date":"2024-08-02","close":9506.0},{"date":"2024-08-05","close":8953.0},{"date":"2024-08-06","close":9160.0},{"date":"2024-08-07","close":9200.0},{"date":"2024-08-08","close":9373.0},{"date":"2024-08-09","close":9333.0},{"date":"2024-08-12","close":9306.0},{"date":"2024-08-13","close":9186.0},{"date":"2024-08-14","close":9380.0},{"date":"2024-08-16","close":9020.0},{"date":"2024-08-19","close":8933.0},{"date":"2024-08-20","close":8893.0},{"date":"2024-08-21","close":8893.0},{"date":"2024-08-22","close":8826.0},{"date":"2024-08-23","close":8566.0},{"date":"2024-08-26","close":8573.0},{"date":"2024-08-27","close":8606.0},{"date":"2024-08-28","close":8553.0},{"date":"2024-08-29","close":8453.0},{"date":"2024-08-30","close":8453.0},{"date":"2024-09-02","close":8380.0},{"date":"2024-09-03","close":8566.0},{"date":"2024-09-04","close":8346.0},{"date":"2024-09-05","close":8400.0},{"date":"2024-09-06","close":8313.0},{"date":"2024-09-09","close":8426.0},{"date":"2024-09-10","close":8400.0},{"date":"2024-09-11","close":8366.0},{"date":"2024-09-12","close":8406.0},{"date":"2024-09-13","close":8400.0},{"date":"2024-09-19","close":8420.0},{"date":"2024-09-20","close":8420.0},{"date":"2024-09-23","close":8400.0},{"date":"2024-09-24","close":8453.0},{"date":"2024-09-25","close":8566.0},{"date":"2024-09-26","close":8513.0},{"date":"2024-09-27","close":8513.0},{"date":"2024-09-30","close":8426.0},{"date":"2024-10-02","close":8353.0},{"date":"2024-10-04","close":8380.0},{"date":"2024-10-07","close":8446.0},{"date":"2024-10-08","close":8433.0},{"date":"2024-10-10","close":8453.0},{"date":"2024-10-11","close":8526.0},{"date":"2024-10-14","close":8613.0},{"date":"2024-10-15","close":8980.0},{"date":"2024-10-16","close":8933.0},{"date":"2024-10-17","close":8933.0},{"date":"2024-10-18","close":8913.0},{"date":"2024-10-21","close":8906.0},{"date":"2024-10-22","close":8806.0},{"date":"2024-10-23","close":9140.0},{"date":"2024-10-24","close":9446.0},{"date":"2024-10-25","close":9326.0},{"date":"2024-10-28","close":9426.0},{"date":"2024-10-29","close":9273.0},{"date":"2024-10-30","close":9126.0},{"date":"2024-10-31","close":9346.0},{"date":"2024-11-01","close":9306.0},{"date":"2024-11-04","close":8670.2949},{"date":"2024-11-05","close":8664.0898},{"date":"2024-11-06","close":8620.6445},{"date":"2024-11-07","close":8595.8184},{"date":"2024-11-08","close":8583.4062},{"date":"2024-11-11","close":8533.7568},{"date":"2024-11-12","close":8415.835},{"date":"2024-11-13","close":7959.6665},{"date":"2024-11-14","close":7820.0234},{"date":"2024-11-15","close":7829.333},{"date":"2024-11-18","close":7782.7852},{"date":"2024-11-19","close":7866.5713},{"date":"2024-11-20","close":7866.5713},{"date":"2024-11-21","close":7903.8096},{"date":"2024-11-22","close":7857.2617},{"date":"2024-11-25","close":7913.1191},{"date":"2024-11-26","close":7903.8096},{"date":"2024-11-27","close":7885.1904},{"date":"2024-11-28","close":7913.1191},{"date":"2024-11-29","close":7605.9038},{"date":"2024-12-02","close":7605.9038},{"date":"2024-12-03","close":7652.4517},{"date":"2024-12-04","close":7447.6416},{"date":"2024-12-05","close":7261.4502},{"date":"2024-12-06","close":7270.7598},{"date":"2024-12-09","close":6842.5205},{"date":"2024-12-10","close":7038.021},{"date":"2024-12-11","close":7159.0454},{"date":"2024-12-12","close":7168.355},{"date":"2024-12-13","close":7326.6172},{"date":"2024-12-16","close":7280.0693},{"date":"2024-12-17","close":7307.998},{"date":"2024-12-18","close":7317.3076},{"date":"2024-12-19","close":7373.165},{"date":"2024-12-20","close":7456.9507},{"date":"2024-12-23","close":7401.0938},{"date":"2024-12-24","close":7615.2134},{"date":"2024-12-26","close":7894.5},{"date":"2024-12-27","close":7799.5},{"date":"2024-12-30","close":7600.0},{"date":"2025-01-02","close":7552.5},{"date":"2025-01-03","close":7543.0},{"date":"2025-01-06","close":7467.0},{"date":"2025-01-07","close":7448.0},{"date":"2025-01-08","close":7438.5},{"date":"2025-01-09","close":7334.0},{"date":"2025-01-10","close":7239.0},{"date":"2025-01-13","close":7096.5},{"date":"2025-01-14","close":7182.0},{"date":"2025-01-15","close":7125.0},{"date":"2025-01-16","close":7077.5},{"date":"2025-01-17","close":7182.0},{"date":"2025-01-20","close":7210.5},{"date":"2025-01-21","close":7172.5},{"date":"2025-01-22","close":7153.5},{"date":"2025-01-23","close":7267.5},{"date":"2025-01-24","close":7410.0},{"date":"2025-01-31","close":7286.5},{"date":"2025-02-03","close":7068.0},{"date":"2025-02-04","close":7172.5},{"date":"2025-02-05","close":7286.5},{"date":"2025-02-06","close":7296.0},{"date":"2025-02-07","close":7296.0},{"date":"2025-02-10","close":7172.5},{"date":"2025-02-11","close":7115.5},{"date":"2025-02-12","close":7163.0},{"date":"2025-02-13","close":7153.5},{"date":"2025-02-14","close":7191.5},{"date":"2025-02-17","close":7191.5},{"date":"2025-02-18","close":7153.5},{"date":"2025-02-19","close":7163.0},{"date":"2025-02-20","close":7125.0},{"date":"2025-02-21","close":7106.0},{"date":"2025-02-24","close":7125.0},{"date":"2025-02-25","close":7106.0},{"date":"2025-02-26","close":7125.0},{"date":"2025-02-27","close":7106.0},{"date":"2025-02-28","close":7077.5},{"date":"2025-03-04","close":6868.5},{"date":"2025-03-05","close":6840.0},{"date":"2025-03-06","close":6840.0},{"date":"2025-03-07","close":6840.0},{"date":"2025-03-10","close":6830.5},{"date":"2025-03-11","close":6830.5},{"date":"2025-03-12","close":6830.5},{"date":"2025-03-13","close":6830.5},{"date":"2025-03-14","close":6830.5},{"date":"2025-03-17","close":6868.5},{"date":"2025-03-18","close":6935.0},{"date":"2025-03-19","close":6897.0},{"date":"2025-03-20","close":6887.5},{"date":"2025-03-21","close":6859.0},{"date":"2025-03-24","close":6887.5},{"date":"2025-03-25","close":6868.5},{"date":"2025-03-26","close":6878.0},{"date":"2025-03-27","close":6821.0},{"date":"2025-03-28","close":6821.0},{"date":"2025-03-31","close":6916.0},{"date":"2025-04-01","close":6859.0},{"date":"2025-04-02","close":6821.0},{"date":"2025-04-03","close":6811.5},{"date":"2025-04-04","close":6811.5},{"date":"2025-04-07","close":6650.0},{"date":"2025-04-08","close":6612.0},{"date":"2025-04-09","close":6612.0},{"date":"2025-04-10","close":6583.5},{"date":"2025-04-11","close":6811.5},{"date":"2025-04-14","close":6992.0},{"date":"2025-04-15","close":6963.5},{"date":"2025-04-16","close":6963.5},{"date":"2025-04-17","close":6954.0},{"date":"2025-04-18","close":6906.5},{"date":"2025-04-21","close":6878.0},{"date":"2025-04-22","close":6849.5},{"date":"2025-04-23","close":6944.5},{"date":"2025-04-24","close":6925.5},{"date":"2025-04-25","close":6973.0},{"date":"2025-04-28","close":7220.0},{"date":"2025-04-29","close":7267.5},{"date":"2025-04-30","close":7144.0},{"date":"2025-05-02","close":7115.5},{"date":"2025-05-07","close":7163.0},{"date":"2025-05-08","close":7153.5},{"date":"2025-05-09","close":7115.5},{"date":"2025-05-12","close":7106.0},{"date":"2025-05-13","close":7115.5},{"date":"2025-05-14","close":7182.0},{"date":"2025-05-15","close":7191.5},{"date":"2025-05-16","close":7115.5},{"date":"2025-05-19","close":6963.5},{"date":"2025-05-20","close":6982.5},{"date":"2025-05-21","close":7011.0},{"date":"2025-05-22","close":7049.0},{"date":"2025-05-23","close":7134.5},{"date":"2025-05-26","close":7134.5},{"date":"2025-05-27","close":7163.0},{"date":"2025-05-28","close":7267.5},{"date":"2025-05-29","close":7315.0},{"date":"2025-05-30","close":7343.5},{"date":"2025-06-02","close":7353.0},{"date":"2025-06-04","close":7410.0},{"date":"2025-06-05","close":7410.0},{"date":"2025-06-09","close":7410.0},{"date":"2025-06-10","close":7438.5},{"date":"2025-06-11","close":7438.5},{"date":"2025-06-12","close":7448.0},{"date":"2025-06-13","close":7334.0},{"date":"2025-06-16","close":7543.0},{"date":"2025-06-17","close":7552.5},{"date":"2025-06-18","close":7543.0},{"date":"2025-06-19","close":7685.5},{"date":"2025-06-20","close":7723.5},{"date":"2025-06-23","close":7695.0},{"date":"2025-06-24","close":7752.0},{"date":"2025-06-25","close":7685.5},{"date":"2025-06-26","close":7543.0},{"date":"2025-06-27","close":7505.0},{"date":"2025-06-30","close":7457.5},{"date":"2025-07-01","close":7571.5},{"date":"2025-07-02","close":7704.5},{"date":"2025-07-03","close":7695.0},{"date":"2025-07-04","close":7628.5},{"date":"2025-07-07","close":7590.5},{"date":"2025-07-08","close":7638.0},{"date":"2025-07-09","close":7790.0},{"date":"2025-07-10","close":7809.0},{"date":"2025-07-11","close":7837.5},{"date":"2025-07-14","close":7771.0},{"date":"2025-07-15","close":7780.5},{"date":"2025-07-16","close":7780.5},{"date":"2025-07-17","close":7809.0},{"date":"2025-07-18","close":7809.0},{"date":"2025-07-21","close":7780.5},{"date":"2025-07-22","close":7647.5},{"date":"2025-07-23","close":7647.5},{"date":"2025-07-24","close":7657.0},{"date":"2025-07-25","close":7657.0},{"date":"2025-07-28","close":7571.5},{"date":"2025-07-29","close":7904.0},{"date":"2025-07-30","close":8227.0},{"date":"2025-07-31","close":8255.5},{"date":"2025-08-01","close":8198.5},{"date":"2025-08-04","close":8208.0},{"date":"2025-08-05","close":8160.5},{"date":"2025-08-06","close":8284.0},{"date":"2025-08-07","close":8341.0},{"date":"2025-08-08","close":8426.5},{"date":"2025-08-11","close":8502.5},{"date":"2025-08-12","close":8550.0},{"date":"2025-08-13","close":8379.0},{"date":"2025-08-14","close":8455.0},{"date":"2025-08-18","close":8360.0},{"date":"2025-08-19","close":8331.5},{"date":"2025-08-20","close":8331.5},{"date":"2025-08-21","close":8303.0},{"date":"2025-08-22","close":8208.0},{"date":"2025-08-25","close":8512.0},{"date":"2025-08-26","close":8616.5},{"date":"2025-08-27","close":8597.5},{"date":"2025-08-28","close":8550.0},{"date":"2025-08-29","close":8559.5},{"date":"2025-09-01","close":8540.5},{"date":"2025-09-02","close":8559.5},{"date":"2025-09-03","close":8540.5},{"date":"2025-09-04","close":8569.0},{"date":"2025-09-05","close":8673.5},{"date":"2025-09-08","close":8654.5},{"date":"2025-09-09","close":8683.0},{"date":"2025-09-10","close":8844.5},{"date":"2025-09-11","close":8778.0},{"date":"2025-09-12","close":8806.5},{"date":"2025-09-15","close":8816.0},{"date":"2025-09-16","close":8778.0},{"date":"2025-09-17","close":8778.0},{"date":"2025-09-18","close":8768.5},{"date":"2025-09-19","close":9240.0},{"date":"2025-09-22","close":8673.5},{"date":"2025-09-23","close":8474.0},{"date":"2025-09-24","close":8502.5},{"date":"2025-09-25","close":8502.5},{"date":"2025-09-26","close":8493.0},{"date":"2025-09-29","close":8445.5},{"date":"2025-09-30","close":8455.0},{"date":"2025-10-01","close":8464.5},{"date":"2025-10-02","close":8540.5},{"date":"2025-10-10","close":8445.5},{"date":"2025-10-13","close":8455.0},{"date":"2025-10-14","close":8474.0},{"date":"2025-10-15","close":8816.0},{"date":"2025-10-16","close":8787.5},{"date":"2025-10-17","close":8702.0},{"date":"2025-10-20","close":8711.5},{"date":"2025-10-21","close":8616.5},{"date":"2025-10-22","close":8645.0},{"date":"2025-10-23","close":8455.0},{"date":"2025-10-24","close":8407.5},{"date":"2025-10-27","close":8208.0},{"date":"2025-10-28","close":8255.5},{"date":"2025-10-29","close":8626.0},{"date":"2025-10-30","close":8398.0},{"date":"2025-10-31","close":8360.0},{"date":"2025-11-03","close":8303.0},{"date":"2025-11-04","close":8578.5},{"date":"2025-11-05","close":8588.0},{"date":"2025-11-06","close":8654.5},{"date":"2025-11-07","close":8645.0},{"date":"2025-11-10","close":8711.5},{"date":"2025-11-11","close":8730.5},{"date":"2025-11-12","close":8740.0},{"date":"2025-11-13","close":8863.5},{"date":"2025-11-14","close":9025.0},{"date":"2025-11-17","close":9101.0},{"date":"2025-11-18","close":8968.0},{"date":"2025-11-19","close":8787.5},{"date":"2025-11-20","close":9120.0},{"date":"2025-11-21","close":8825.5},{"date":"2025-11-24","close":8930.0},{"date":"2025-11-25","close":9167.5},{"date":"2025-11-26","close":9091.5},{"date":"2025-11-27","close":8996.5},{"date":"2025-11-28","close":9205.5},{"date":"2025-12-01","close":9186.5},{"date":"2025-12-02","close":9462.0},{"date":"2025-12-03","close":9452.5},{"date":"2025-12-04","close":9376.5},{"date":"2025-12-05","close":9300.5},{"date":"2025-12-08","close":8949.0},{"date":"2025-12-09","close":8987.0},{"date":"2025-12-10","close":9120.0},{"date":"2025-12-11","close":9186.5},{"date":"2025-12-12","close":9405.0},{"date":"2025-12-15","close":9405.0},{"date":"2025-12-16","close":9281.5},{"date":"2025-12-17","close":9329.0},{"date":"2025-12-18","close":9329.0},{"date":"2025-12-19","close":9433.5},{"date":"2025-12-22","close":9386.0},{"date":"2025-12-23","close":9205.5},{"date":"2025-12-24","close":9291.0},{"date":"2025-12-26","close":8930.0},{"date":"2025-12-29","close":9450.0},{"date":"2025-12-30","close":9700.0},{"date":"2026-01-02","close":9890.0},{"date":"2026-01-05","close":10000.0},{"date":"2026-01-06","close":9900.0},{"date":"2026-01-07","close":9660.0},{"date":"2026-01-08","close":9500.0},{"date":"2026-01-09","close":9560.0},{"date":"2026-01-12","close":9500.0},{"date":"2026-01-13","close":9150.0},{"date":"2026-01-14","close":9220.0},{"date":"2026-01-15","close":9220.0},{"date":"2026-01-16","close":9300.0},{"date":"2026-01-19","close":9250.0},{"date":"2026-01-20","close":9180.0},{"date":"2026-01-21","close":11930.0},{"date":"2026-01-22","close":12290.0},{"date":"2026-01-23","close":11580.0},{"date":"2026-01-26","close":11570.0},{"date":"2026-01-27","close":11530.0},{"date":"2026-01-28","close":11530.0},{"date":"2026-01-29","close":12420.0},{"date":"2026-01-30","close":12020.0},{"date":"2026-02-02","close":12650.0},{"date":"2026-02-03","close":12440.0},{"date":"2026-02-04","close":12690.0},{"date":"2026-02-05","close":12380.0},{"date":"2026-02-06","close":12530.0},{"date":"2026-02-09","close":13080.0},{"date":"2026-02-10","close":12870.0},{"date":"2026-02-11","close":12690.0},{"date":"2026-02-12","close":12290.0},{"date":"2026-02-13","close":12230.0},{"date":"2026-02-19","close":13140.0},{"date":"2026-02-20","close":13140.0},{"date":"2026-02-23","close":12670.0},{"date":"2026-02-24","close":12580.0},{"date":"2026-02-25","close":12290.0},{"date":"2026-02-26","close":12430.0},{"date":"2026-02-27","close":12000.0},{"date":"2026-03-03","close":11970.0},{"date":"2026-03-04","close":11010.0},{"date":"2026-03-05","close":11970.0},{"date":"2026-03-06","close":12450.0},{"date":"2026-03-09","close":11730.0},{"date":"2026-03-10","close":12750.0},{"date":"2026-03-11","close":15160.0},{"date":"2026-03-12","close":14630.0},{"date":"2026-03-13","close":14590.0},{"date":"2026-03-16","close":14440.0},{"date":"2026-03-17","close":14240.0},{"date":"2026-03-18","close":14200.0},{"date":"2026-03-19","close":13980.0},{"date":"2026-03-20","close":14140.0},{"date":"2026-03-23","close":13270.0},{"date":"2026-03-24","close":14300.0},{"date":"2026-03-25","close":16450.0},{"date":"2026-03-26","close":16820.0},{"date":"2026-03-27","close":16820.0},{"date":"2026-03-30","close":15540.0},{"date":"2026-03-31","close":14390.0},{"date":"2026-04-01","close":15400.0},{"date":"2026-04-02","close":15110.0},{"date":"2026-04-03","close":15400.0},{"date":"2026-04-06","close":15030.0},{"date":"2026-04-07","close":14450.0},{"date":"2026-04-08","close":15630.0},{"date":"2026-04-09","close":15210.0},{"date":"2026-04-10","close":16200.0},{"date":"2026-04-13","close":16700.0},{"date":"2026-04-14","close":17000.0},{"date":"2026-04-15","close":16570.0},{"date":"2026-04-16","close":15450.0},{"date":"2026-04-17","close":15870.0},{"date":"2026-04-20","close":15860.0},{"date":"2026-04-21","close":15490.0},{"date":"2026-04-22","close":15410.0},{"date":"2026-04-23","close":14560.0},{"date":"2026-04-24","close":14490.0},{"date":"2026-04-27","close":14890.0},{"date":"2026-04-28","close":14840.0},{"date":"2026-04-29","close":14870.0},{"date":"2026-04-30","close":14900.0},{"date":"2026-05-04","close":15600.0},{"date":"2026-05-06","close":17550.0},{"date":"2026-05-07","close":16350.0},{"date":"2026-05-08","close":15970.0},{"date":"2026-05-11","close":15470.0},{"date":"2026-05-12","close":15060.0},{"date":"2026-05-13","close":14980.0},{"date":"2026-05-14","close":14620.0},{"date":"2026-05-15","close":14360.0},{"date":"2026-05-18","close":13910.0},{"date":"2026-05-19","close":13770.0},{"date":"2026-05-20","close":13450.0},{"date":"2026-05-21","close":13600.0},{"date":"2026-05-22","close":14850.0},{"date":"2026-05-26","close":14730.0},{"date":"2026-05-27","close":13900.0},{"date":"2026-05-28","close":13240.0},{"date":"2026-05-29","close":13090.0},{"date":"2026-06-01","close":12710.0},{"date":"2026-06-02","close":12550.0},{"date":"2026-06-04","close":12170.0},{"date":"2026-06-05","close":11790.0},{"date":"2026-06-08","close":11470.0},{"date":"2026-06-09","close":11800.0},{"date":"2026-06-10","close":11230.0},{"date":"2026-06-11","close":11600.0},{"date":"2026-06-12","close":11710.0},{"date":"2026-06-15","close":11990.0},{"date":"2026-06-16","close":11890.0},{"date":"2026-06-17","close":11850.0},{"date":"2026-06-18","close":11620.0},{"date":"2026-06-19","close":11780.0},{"date":"2026-06-22","close":11020.0},{"date":"2026-06-23","close":10110.0},{"date":"2026-06-24","close":10020.0},{"date":"2026-06-25","close":9890.0},{"date":"2026-06-26","close":9550.0},{"date":"2026-06-29","close":10000.0},{"date":"2026-06-30","close":9990.0},{"date":"2026-07-01","close":9980.0},{"date":"2026-07-02","close":10000.0},{"date":"2026-07-03","close":10170.0},{"date":"2026-07-06","close":9970.0},{"date":"2026-07-07","close":9590.0},{"date":"2026-07-08","close":9470.0},{"date":"2026-07-09","close":9460.0},{"date":"2026-07-10","close":9800.0},{"date":"2026-07-13","close":9440.0},{"date":"2026-07-14","close":9340.0},{"date":"2026-07-15","close":9680.0},{"date":"2026-07-16","close":9560.0},{"date":"2026-07-20","close":9250.0},{"date":"2026-07-21","close":9400.0},{"date":"2026-07-22","close":9410.0},{"date":"2026-07-23","close":9690.0},{"date":"2026-07-24","close":9510.0},{"date":"2026-07-27","close":9790.0},{"date":"2026-07-28","close":9500.0},{"date":"2026-07-29","close":9240.0},{"date":"2026-07-30","close":9140.0},{"date":"2026-07-31","close":9540.0},{"date":"2026-08-03","close":9810.0},{"date":"2026-08-04","close":10120.0},{"date":"2026-08-05","close":10460.0},{"date":"2026-08-06","close":10450.0},{"date":"2026-08-07","close":10270.0},{"date":"2026-08-10","close":10530.0},{"date":"2026-08-11","close":10540.0},{"date":"2026-08-12","close":10490.0},{"date":"2026-08-13","close":10290.0},{"date":"2026-08-14","close":11300.0},{"date":"2026-08-18","close":10920.0},{"date":"2026-08-19","close":10730.0},{"date":"2026-08-20","close":10870.0},{"date":"2026-08-21","close":10300.0},{"date":"2026-08-24","close":10340.0},{"date":"2026-08-25","close":10500.0},{"date":"2026-08-26","close":10550.0},{"date":"2026-08-27","close":10550.0},{"date":"2026-08-28","close":10680.0},{"date":"2026-08-31","close":10670.0},{"date":"2026-09-01","close":10450.0},{"date":"2026-09-02","close":10350.0},{"date":"2026-09-03","close":10280.0},{"date":"2026-09-04","close":10230.0},{"date":"2026-09-07","close":10240.0},{"date":"2026-09-08","close":10140.0},{"date":"2026-09-09","close":10210.0},{"date":"2026-09-10","close":10200.0},{"date":"2026-09-11","close":10190.0},{"date":"2026-09-14","close":10060.0},{"date":"2026-09-15","close":10180.0},{"date":"2026-09-16","close":10310.0},{"date":"2026-09-17","close":10440.0},{"date":"2026-09-18","close":10860.0},{"date":"2026-09-21","close":10700.0},{"date":"2026-09-22","close":10690.0},{"date":"2026-09-23","close":11410.0},{"date":"2026-09-28","close":11360.0},{"date":"2026-09-29","close":11420.0},{"date":"2026-09-30","close":11240.0},{"date":"2026-10-01","close":11390.0},{"date":"2026-10-02","close":11750.0},{"date":"2026-10-06","close":11810.0},{"date":"2026-10-07","close":11600.0},{"date":"2026-10-08","close":11590.0},{"date":"2026-10-12","close":11060.0},{"date":"2026-10-13","close":10950.0},{"date":"2026-10-14","close":10790.0},{"date":"2026-10-15","close":10050.0},{"date":"2026-10-16","close":10600.0},{"date":"2026-10-19","close":10630.0},{"date":"2026-10-20","close":10410.0},{"date":"2026-10-21","close":10410.0},{"date":"2026-10-22","close":10290.0},{"date":"2026-10-23","close":10020.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4331.0,"foreign_net":-5435.0,"institution_net":1104.0},{"date":"2026-10-21","retail_net":5405.0,"foreign_net":-5958.0,"institution_net":553.0},{"date":"2026-10-20","retail_net":862.0,"foreign_net":-2824.0,"institution_net":1962.0},{"date":"2026-10-19","retail_net":-1651.0,"foreign_net":554.0,"institution_net":1097.0},{"date":"2026-10-16","retail_net":-2522.0,"foreign_net":1753.0,"institution_net":769.0},{"date":"2026-10-15","retail_net":2521.0,"foreign_net":-2522.0,"institution_net":1.0},{"date":"2026-10-14","retail_net":-3106.0,"foreign_net":3106.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-13414.0,"foreign_net":13414.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-12269.0,"foreign_net":11190.0,"institution_net":1079.0},{"date":"2026-10-08","retail_net":-691.0,"foreign_net":-931.0,"institution_net":1622.0},{"date":"2026-10-07","retail_net":-1103.0,"foreign_net":-1409.0,"institution_net":2512.0},{"date":"2026-10-06","retail_net":12087.0,"foreign_net":-12088.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":1166.0,"foreign_net":-565.0,"institution_net":-601.0},{"date":"2026-10-01","retail_net":-16028.0,"foreign_net":15723.0,"institution_net":305.0},{"date":"2026-09-30","retail_net":5657.0,"foreign_net":-7333.0,"institution_net":1676.0},{"date":"2026-09-29","retail_net":-18674.0,"foreign_net":-6456.0,"institution_net":25130.0},{"date":"2026-09-28","retail_net":-4077.0,"foreign_net":-19998.0,"institution_net":24075.0},{"date":"2026-09-23","retail_net":-3795.0,"foreign_net":-36641.0,"institution_net":40436.0},{"date":"2026-09-22","retail_net":4564.0,"foreign_net":-4565.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":16210.0,"foreign_net":-16211.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":-11537.0,"foreign_net":-2518.0,"institution_net":14055.0},{"date":"2026-09-17","retail_net":-1510.0,"foreign_net":1511.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":-10883.0,"foreign_net":10883.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-8147.0,"foreign_net":8147.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-845.0,"foreign_net":1845.0,"institution_net":-1000.0},{"date":"2026-09-11","retail_net":-1959.0,"foreign_net":2959.0,"institution_net":-1000.0},{"date":"2026-09-10","retail_net":3684.0,"foreign_net":-2184.0,"institution_net":-1500.0},{"date":"2026-09-09","retail_net":5153.0,"foreign_net":-4153.0,"institution_net":-1000.0},{"date":"2026-09-08","retail_net":7481.0,"foreign_net":-6776.0,"institution_net":-705.0},{"date":"2026-09-07","retail_net":6615.0,"foreign_net":-4616.0,"institution_net":-1999.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":4331.0,"foreign_net":-5435.0,"institution_net":1104.0},"d3":{"retail_net":10598.0,"foreign_net":-14217.0,"institution_net":3619.0},"d7":{"retail_net":5840.0,"foreign_net":-11326.0,"institution_net":5486.0},"d14":{"retail_net":-24412.0,"foreign_net":14008.0,"institution_net":10404.0},"d30":{"retail_net":-36475.0,"foreign_net":-72098.0,"institution_net":108573.0}},"analysis":"최근 5일 외국인 순매수 -1.19만, 기관 순매수 5485.00. 30일 누적: 외국인 -7.21만, 기관 10.86만.","foreign_flow":-11910.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":5485.0},"insider_trades":[],"price_analysis":{"current":10080.0,"low_30d":9950.0,"support":10166.0,"high_30d":12110.0,"change_1d":-2.0,"change_7d":-4.5,"change_30d":0.1,"resistance":11894.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.43,"per":7.07,"quarter":"2024-Q2"},{"pbr":1.13,"per":6.75,"quarter":"2024-Q3"},{"pbr":0.97,"per":5.24,"quarter":"2024-Q4"},{"pbr":0.88,"per":5.66,"quarter":"2025-Q1"},{"pbr":0.93,"per":5.42,"quarter":"2025-Q2"},{"pbr":1.02,"per":5.27,"quarter":"2025-Q3"},{"pbr":1.12,"per":5.91,"quarter":"2025-Q4"},{"pbr":1.66,"per":7.56,"quarter":"2026-Q1"},{"pbr":1.09,"per":4.5,"quarter":"2026-Q2"},{"pbr":0.72,"per":4.54,"quarter":"현재"}],"timeline":[{"close":10480.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8426.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7600.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6916.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7457.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8455.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14390.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.14,"pbr_5y_low":0.88,"per_5y_avg":5.93,"per_5y_low":4.5,"current_pbr":0.72,"current_per":4.54,"pbr_5y_high":1.66,"per_5y_high":7.56,"pbr_5y_median":1.09,"per_5y_median":5.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 56% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +55.7%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 4.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"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":4.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.16,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.77,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.43,"per":7.07,"close":10480.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.13,"per":6.75,"close":8426.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.97,"per":5.24,"close":7600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":5.66,"close":6916.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":5.42,"close":7457.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":5.27,"close":8455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.12,"per":5.91,"close":9700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.66,"per":7.56,"close":14390.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.09,"per":4.5,"close":9990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":683.0,"pbr":null,"per":null,"roa":0.04176621324221675,"roe":0.04861745472804947,"revenue":35697994091.0,"market_cap":null,"net_income":10013099206.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.497660585205793,"total_assets":239741609993.0,"total_equity":205956878286.0,"profit_margin":0.2804947297731906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9005649773.0,"operating_margin":0.2522732719951472},{"eps":494.27,"pbr":1.15,"per":9.52,"roa":0.03269509459317464,"roe":0.036986720330362204,"revenue":22920528346.0,"market_cap":226000000000.0,"net_income":7248664537.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4620710521207634,"total_assets":221704956881.0,"total_equity":195980191600.0,"profit_margin":0.31625207009091516,"dividend_yield":3.05,"fiscal_quarter":"Q1","operating_income":3661259765.0,"operating_margin":0.1597371452233102},{"eps":636.04,"pbr":null,"per":null,"roa":0.041739429584957514,"roe":0.04763025318774241,"revenue":34977022438.0,"market_cap":null,"net_income":9327772758.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4350353240322898,"total_assets":223476287308.0,"total_equity":195837144120.0,"profit_margin":0.2666828708628454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9098415358.0,"operating_margin":0.26012549736409896},{"eps":406.41,"pbr":null,"per":null,"roa":0.0274272640347929,"roe":0.03190511072894606,"revenue":28199051315.0,"market_cap":null,"net_income":5960239456.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4353378169665563,"total_assets":217310755037.0,"total_equity":186811433022.0,"profit_margin":0.2113631196106783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5570856965.0,"operating_margin":0.19755476532774982},{"eps":367.93,"pbr":null,"per":null,"roa":0.02583424765432123,"roe":0.029676812645579614,"revenue":31783795598.0,"market_cap":null,"net_income":5395898915.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37532195317008155,"total_assets":208866113974.0,"total_equity":181822050078.0,"profit_margin":0.16976886534406035,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5551813018.0,"operating_margin":0.17467432424431237},{"eps":229.73,"pbr":null,"per":null,"roa":0.01677175319165588,"roe":0.01896606514782819,"revenue":21478129184.0,"market_cap":null,"net_income":3369128416.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4301152634318749,"total_assets":200881111086.0,"total_equity":177639820898.0,"profit_margin":0.1568632159317587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2883351930.0,"operating_margin":0.13424595342074463},{"eps":600.63,"pbr":null,"per":null,"roa":0.04346088265436514,"roe":0.04985526676118994,"revenue":29946103922.0,"market_cap":null,"net_income":8808559261.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3843764841991254,"total_assets":202677873136.0,"total_equity":176682622183.0,"profit_margin":0.29414708784633464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4833480617.0,"operating_margin":0.161405992231566},{"eps":178.03,"pbr":null,"per":null,"roa":0.013940501425184215,"roe":0.015566853346412456,"revenue":23923640439.0,"market_cap":null,"net_income":2610957299.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3663109429079143,"total_assets":187292925797.0,"total_equity":167725438205.0,"profit_margin":0.10913712340968192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2830015255.0,"operating_margin":0.1182936711582802},{"eps":214.26,"pbr":null,"per":null,"roa":0.017076967564274514,"roe":0.018968911153085775,"revenue":22790829199.0,"market_cap":null,"net_income":3142242860.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3370123273240542,"total_assets":184004733169.0,"total_equity":165652252501.0,"profit_margin":0.13787312574559038,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1974655584.0,"operating_margin":0.0866425511225648},{"eps":458.1,"pbr":null,"per":null,"roa":0.033464324326669445,"roe":0.040356959514007,"revenue":27132745957.0,"market_cap":null,"net_income":6718289784.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36049030649168656,"total_assets":200759761901.0,"total_equity":166471653586.0,"profit_margin":0.2476081777586077,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2732761277.0,"operating_margin":0.10071819790488153},{"eps":397.21,"pbr":null,"per":null,"roa":0.02853191414957283,"roe":0.03528542803127294,"revenue":35109286196.0,"market_cap":null,"net_income":5825344885.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.40127828450710895,"total_assets":204169438281.0,"total_equity":165092085034.0,"profit_margin":0.16592034518957782,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6217978384.0,"operating_margin":0.1771035260952817},{"eps":412.37,"pbr":null,"per":null,"roa":0.02923527413707741,"roe":0.03815440093949462,"revenue":39093678139.0,"market_cap":null,"net_income":6047610113.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.40429123928435484,"total_assets":206860044638.0,"total_equity":158503605458.0,"profit_margin":0.1546953471990368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6923399904.0,"operating_margin":0.17709768519051652}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1481.94,"per":7.07,"date":"2024-06","close":10480.0,"source":"reported"},{"eps":1481.94,"per":6.62,"date":"2024-07","close":9806.0,"source":"reported"},{"eps":1481.94,"per":5.7,"date":"2024-08","close":8453.0,"source":"reported"},{"eps":1247.6,"per":6.75,"date":"2024-09","close":8426.0,"source":"reported"},{"eps":1247.6,"per":7.49,"date":"2024-10","close":9346.0,"source":"reported"},{"eps":1247.6,"per":6.1,"date":"2024-11","close":7605.9,"source":"reported"},{"eps":1451.02,"per":5.24,"date":"2024-12","close":7600.0,"source":"reported"},{"eps":1451.02,"per":5.02,"date":"2025-01","close":7286.5,"source":"reported"},{"eps":1451.02,"per":4.88,"date":"2025-02","close":7077.5,"source":"reported"},{"eps":1222.65,"per":5.66,"date":"2025-03","close":6916.0,"source":"reported"},{"eps":1222.65,"per":5.84,"date":"2025-04","close":7144.0,"source":"reported"},{"eps":1222.65,"per":6.01,"date":"2025-05","close":7343.5,"source":"reported"},{"eps":1376.32,"per":5.42,"date":"2025-06","close":7457.5,"source":"reported"},{"eps":1376.32,"per":6.0,"date":"2025-07","close":8255.5,"source":"reported"},{"eps":1376.32,"per":6.22,"date":"2025-08","close":8559.5,"source":"reported"},{"eps":1604.7,"per":5.27,"date":"2025-09","close":8455.0,"source":"reported"},{"eps":1604.7,"per":5.21,"date":"2025-10","close":8360.0,"source":"reported"},{"eps":1604.7,"per":5.74,"date":"2025-11","close":9205.5,"source":"reported"},{"eps":1640.11,"per":5.91,"date":"2025-12","close":9700.0,"source":"reported"},{"eps":1640.11,"per":7.33,"date":"2026-01","close":12020.0,"source":"reported"},{"eps":1640.11,"per":7.32,"date":"2026-02","close":12000.0,"source":"reported"},{"eps":1904.65,"per":7.56,"date":"2026-03","close":14390.0,"source":"reported"},{"eps":1904.65,"per":7.82,"date":"2026-04","close":14900.0,"source":"reported"},{"eps":1904.65,"per":6.87,"date":"2026-05","close":13090.0,"source":"reported"},{"eps":2219.72,"per":4.5,"date":"2026-06","close":9990.0,"source":"reported"},{"eps":2219.72,"per":4.3,"date":"2026-07","close":9540.0,"source":"reported"},{"eps":2219.72,"per":4.81,"date":"2026-08","close":10670.0,"source":"reported"},{"eps":2219.72,"per":5.06,"date":"2026-09","close":11240.0,"source":"reported"},{"eps":2219.72,"per":4.51,"date":"2026-10","close":10020.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.94,"std":0.99,"count":29,"current":4.51,"lower_1sd":4.95,"upper_1sd":6.93},"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":"유비쿼스","phase":"above-fold","symbol_resolved":true}